Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.27 | 15.79 | 15.15 | 15.19 | 245,100 | -0.42(-2.69%) |
Apr 29, 2021 | 15.58 | 15.96 | 15.28 | 15.61 | 394,658 | +0.28(+1.83%) |
Apr 28, 2021 | 14.34 | 15.33 | 14.26 | 15.33 | 247,226 | +1.01(+7.05%) |
Apr 27, 2021 | 14.25 | 14.60 | 14.09 | 14.32 | 217,204 | -0.09(-0.62%) |
Apr 26, 2021 | 14.17 | 14.69 | 14.01 | 14.41 | 221,641 | +0.20(+1.41%) |
Apr 23, 2021 | 14.01 | 14.51 | 13.86 | 14.21 | 352,500 | +0.18(+1.28%) |
Apr 22, 2021 | 14.67 | 14.67 | 14.02 | 14.03 | 191,691 | -0.37(-2.57%) |
Apr 21, 2021 | 14.05 | 14.48 | 13.95 | 14.40 | 366,989 | +0.15(+1.05%) |
Apr 20, 2021 | 14.88 | 14.89 | 14.01 | 14.25 | 414,443 | -0.84(-5.57%) |
Apr 19, 2021 | 15.14 | 15.30 | 14.95 | 15.09 | 224,016 | -0.01(-0.07%) |
Apr 16, 2021 | 15.15 | 15.35 | 14.81 | 15.10 | 176,300 | +0.05(+0.33%) |
Apr 15, 2021 | 15.49 | 15.50 | 14.80 | 15.05 | 265,256 | -0.37(-2.40%) |
Apr 14, 2021 | 14.65 | 15.82 | 14.57 | 15.42 | 394,991 | +0.88(+6.05%) |
Apr 13, 2021 | 14.48 | 14.60 | 14.11 | 14.54 | 268,742 | +0.06(+0.41%) |
Apr 12, 2021 | 14.92 | 15.23 | 14.46 | 14.48 | 193,814 | -0.30(-2.03%) |
Apr 09, 2021 | 15.29 | 15.34 | 14.66 | 14.78 | 465,800 | -0.50(-3.27%) |
Apr 08, 2021 | 15.26 | 15.48 | 14.95 | 15.28 | 352,206 | +0.03(+0.20%) |
Apr 07, 2021 | 15.59 | 15.61 | 15.13 | 15.25 | 264,863 | -0.37(-2.37%) |
Apr 06, 2021 | 15.49 | 16.58 | 15.37 | 15.62 | 608,511 | +0.82(+5.54%) |
Apr 05, 2021 | 15.45 | 15.45 | 14.73 | 14.80 | 323,674 | -0.55(-3.58%) |
Apr 01, 2021 | 14.34 | 15.35 | 14.29 | 15.35 | 464,200 | +1.23(+8.71%) |
Mar 31, 2021 | 14.14 | 14.30 | 14.01 | 14.12 | 475,786 | -0.02(-0.14%) |
Mar 30, 2021 | 13.52 | 14.37 | 13.52 | 14.14 | 530,515 | +0.34(+2.46%) |
Mar 29, 2021 | 13.99 | 14.17 | 13.65 | 13.80 | 460,505 | -0.30(-2.13%) |
Mar 26, 2021 | 14.72 | 14.81 | 13.84 | 14.10 | 636,600 | -0.30(-2.08%) |
Mar 25, 2021 | 14.16 | 14.48 | 13.79 | 14.40 | 1,204,216 | -0.07(-0.48%) |
Mar 24, 2021 | 15.24 | 15.66 | 14.41 | 14.47 | 804,331 | -0.32(-2.16%) |
Mar 23, 2021 | 14.77 | 15.23 | 14.72 | 14.79 | 1,224,724 | -0.50(-3.27%) |
Mar 22, 2021 | 15.65 | 15.65 | 14.77 | 15.29 | 630,106 | -0.39(-2.49%) |
Mar 19, 2021 | 15.15 | 16.50 | 14.60 | 15.68 | 3,751,900 | +0.74(+4.95%) |
Mar 18, 2021 | 16.00 | 16.01 | 14.94 | 14.94 | 947,668 | -1.12(-6.97%) |
Mar 17, 2021 | 16.33 | 17.26 | 15.82 | 16.06 | 3,066,314 | -0.58(-3.49%) |
Mar 16, 2021 | 18.17 | 18.24 | 16.33 | 16.64 | 1,389,467 | -2.55(-13.29%) |
Mar 15, 2021 | 19.49 | 19.76 | 18.92 | 19.19 | 205,940 | -0.47(-2.39%) |
Mar 12, 2021 | 19.81 | 20.18 | 19.18 | 19.66 | 233,600 | -0.08(-0.41%) |
Mar 11, 2021 | 19.15 | 19.85 | 18.98 | 19.74 | 393,242 | +0.61(+3.19%) |
Mar 10, 2021 | 18.25 | 19.23 | 18.13 | 19.13 | 236,384 | +1.00(+5.52%) |
Mar 09, 2021 | 18.69 | 19.00 | 18.00 | 18.13 | 361,045 | -0.55(-2.94%) |
Mar 08, 2021 | 18.65 | 19.07 | 18.06 | 18.68 | 326,112 | +0.18(+0.97%) |
Mar 05, 2021 | 19.00 | 19.00 | 18.01 | 18.50 | 528,600 | -0.23(-1.23%) |
Mar 04, 2021 | 18.70 | 19.25 | 18.22 | 18.73 | 340,780 | +0.07(+0.38%) |
Mar 03, 2021 | 19.24 | 19.47 | 18.66 | 18.66 | 394,241 | -0.31(-1.63%) |
Mar 02, 2021 | 18.70 | 19.16 | 18.60 | 18.97 | 402,848 | +0.24(+1.28%) |
Mar 01, 2021 | 18.40 | 19.06 | 17.91 | 18.73 | 601,623 | +1.06(+6.00%) |
Feb 26, 2021 | 17.68 | 18.06 | 16.91 | 17.67 | 387,800 | -0.46(-2.54%) |
Feb 25, 2021 | 17.18 | 18.34 | 16.29 | 18.13 | 714,406 | +0.25(+1.40%) |
Feb 24, 2021 | 17.65 | 18.00 | 17.24 | 17.88 | 442,324 | +0.23(+1.30%) |
Feb 23, 2021 | 18.00 | 18.00 | 17.08 | 17.65 | 832,841 | -0.17(-0.95%) |
Feb 22, 2021 | 16.86 | 18.00 | 16.82 | 17.82 | 836,851 | +1.30(+7.87%) |
Feb 19, 2021 | 15.94 | 16.57 | 15.94 | 16.52 | 213,200 | +0.66(+4.16%) |
Feb 18, 2021 | 16.25 | 16.44 | 15.79 | 15.86 | 207,998 | -0.36(-2.22%) |
Feb 17, 2021 | 15.97 | 16.56 | 15.76 | 16.22 | 345,518 | +0.81(+5.26%) |
Feb 16, 2021 | 15.10 | 15.82 | 14.95 | 15.41 | 226,284 | +0.69(+4.69%) |
Feb 12, 2021 | 14.50 | 14.76 | 14.36 | 14.72 | 165,400 | +0.18(+1.24%) |
Feb 11, 2021 | 14.89 | 15.06 | 14.12 | 14.54 | 240,061 | -0.38(-2.55%) |
Feb 10, 2021 | 14.57 | 15.09 | 14.48 | 14.92 | 301,263 | +0.45(+3.11%) |
Feb 09, 2021 | 14.69 | 14.90 | 14.29 | 14.47 | 257,568 | -0.32(-2.16%) |
Feb 08, 2021 | 15.00 | 15.15 | 14.58 | 14.79 | 253,976 | +0.07(+0.48%) |
Feb 05, 2021 | 14.85 | 14.98 | 14.43 | 14.72 | 202,600 | +0.18(+1.24%) |
Feb 04, 2021 | 14.05 | 15.02 | 13.91 | 14.54 | 432,468 | +0.47(+3.34%) |
Feb 03, 2021 | 13.88 | 14.14 | 13.49 | 14.07 | 360,357 | +0.32(+2.33%) |
Feb 02, 2021 | 13.67 | 14.01 | 13.20 | 13.75 | 250,522 | +0.48(+3.62%) |
Feb 01, 2021 | 13.48 | 13.48 | 12.71 | 13.27 | 159,525 | -0.01(-0.08%) |
Jan 29, 2021 | 13.65 | 13.85 | 13.20 | 13.28 | 277,900 | -0.43(-3.14%) |
Jan 28, 2021 | 14.07 | 14.07 | 13.25 | 13.71 | 261,113 | +0.02(+0.15%) |
Jan 27, 2021 | 13.00 | 13.98 | 12.73 | 13.69 | 275,637 | +0.14(+1.03%) |
Jan 26, 2021 | 14.24 | 14.53 | 13.51 | 13.55 | 141,400 | -0.34(-2.45%) |
Jan 25, 2021 | 13.78 | 13.95 | 13.26 | 13.89 | 132,907 | -0.15(-1.07%) |
Jan 22, 2021 | 13.48 | 14.05 | 13.13 | 14.04 | 217,100 | +0.11(+0.79%) |
Jan 21, 2021 | 14.36 | 14.49 | 13.85 | 13.93 | 223,851 | -0.44(-3.06%) |
Jan 20, 2021 | 14.47 | 14.50 | 14.04 | 14.37 | 197,269 | +0.15(+1.05%) |
Jan 19, 2021 | 13.87 | 14.27 | 13.73 | 14.22 | 209,140 | +0.72(+5.33%) |
Jan 15, 2021 | 13.79 | 14.11 | 13.25 | 13.50 | 237,600 | -0.67(-4.73%) |
Jan 14, 2021 | 14.02 | 14.50 | 13.97 | 14.17 | 265,640 | +0.26(+1.87%) |
Jan 13, 2021 | 14.48 | 14.48 | 13.77 | 13.91 | 150,874 | -0.68(-4.66%) |
Jan 12, 2021 | 13.94 | 14.60 | 13.94 | 14.59 | 249,906 | +0.96(+7.04%) |
Jan 11, 2021 | 13.37 | 13.92 | 13.37 | 13.63 | 186,811 | -0.22(-1.59%) |
Jan 08, 2021 | 14.66 | 14.66 | 13.51 | 13.85 | 255,700 | -0.54(-3.75%) |
Jan 07, 2021 | 14.77 | 14.81 | 14.11 | 14.39 | 207,933 | -0.14(-0.96%) |
Jan 06, 2021 | 14.50 | 14.79 | 14.17 | 14.53 | 321,688 | +0.38(+2.69%) |
Jan 05, 2021 | 13.67 | 14.44 | 13.67 | 14.15 | 287,966 | +0.69(+5.13%) |
Jan 04, 2021 | 14.18 | 14.42 | 13.42 | 13.46 | 288,497 | -0.52(-3.72%) |
Dec 31, 2020 | 13.98 | 13.98 | 13.98 | 171,887 | +0.10(+0.72%) | |
Dec 30, 2020 | 13.53 | 13.96 | 13.53 | 13.88 | 171,887 | +0.40(+2.97%) |
Dec 29, 2020 | 13.68 | 13.71 | 13.21 | 13.48 | 150,258 | +0.10(+0.75%) |
Dec 28, 2020 | 13.44 | 13.82 | 13.25 | 13.38 | 179,127 | -0.06(-0.45%) |
Dec 24, 2020 | 13.41 | 13.59 | 13.08 | 13.44 | 64,900 | +0.03(+0.22%) |
Dec 23, 2020 | 13.00 | 13.47 | 12.83 | 13.41 | 183,643 | +0.68(+5.34%) |
Dec 22, 2020 | 12.59 | 13.00 | 12.47 | 12.73 | 289,025 | +0.01(+0.08%) |
Dec 21, 2020 | 12.71 | 12.98 | 12.33 | 12.72 | 283,846 | -0.56(-4.22%) |
Dec 18, 2020 | 13.33 | 13.67 | 13.19 | 13.28 | 1,694,400 | -0.12(-0.90%) |
Dec 17, 2020 | 13.20 | 13.47 | 12.86 | 13.40 | 216,567 | +0.55(+4.28%) |
Dec 16, 2020 | 12.60 | 13.09 | 12.57 | 12.85 | 300,295 | -0.27(-2.06%) |
Dec 15, 2020 | 12.91 | 13.24 | 12.64 | 13.12 | 203,045 | +0.37(+2.90%) |
Dec 14, 2020 | 13.49 | 13.49 | 12.71 | 12.75 | 289,898 | -0.32(-2.45%) |
Dec 11, 2020 | 13.38 | 13.57 | 12.64 | 13.07 | 315,900 | -0.51(-3.76%) |
Dec 10, 2020 | 13.18 | 14.04 | 13.08 | 13.58 | 178,986 | +0.46(+3.51%) |
Dec 09, 2020 | 13.46 | 13.75 | 12.83 | 13.12 | 269,244 | +0.03(+0.23%) |
Dec 08, 2020 | 12.81 | 13.43 | 12.81 | 13.09 | 308,522 | -0.11(-0.83%) |
Dec 07, 2020 | 13.78 | 13.99 | 13.07 | 13.20 | 435,270 | -0.94(-6.65%) |
Dec 04, 2020 | 13.41 | 14.17 | 13.41 | 14.14 | 287,100 | +1.10(+8.44%) |
Dec 03, 2020 | 12.89 | 13.44 | 12.72 | 13.04 | 208,041 | +0.31(+2.44%) |
Dec 02, 2020 | 11.79 | 12.86 | 11.66 | 12.73 | 228,524 | +0.85(+7.15%) |
Dec 01, 2020 | 11.64 | 12.30 | 11.51 | 11.88 | 277,674 | +0.49(+4.30%) |
Nov 30, 2020 | 12.28 | 12.40 | 11.33 | 11.39 | 371,289 | -1.12(-8.95%) |
Nov 27, 2020 | 12.74 | 12.93 | 12.16 | 12.51 | 174,300 | -0.37(-2.87%) |
Nov 25, 2020 | 13.12 | 13.27 | 12.65 | 12.88 | 202,400 | -0.48(-3.59%) |
Nov 24, 2020 | 13.11 | 13.68 | 12.70 | 13.36 | 354,247 | +0.88(+7.05%) |
Nov 23, 2020 | 11.77 | 12.54 | 11.59 | 12.48 | 313,626 | +0.97(+8.43%) |
Nov 20, 2020 | 11.77 | 12.01 | 11.50 | 11.51 | 218,400 | -0.41(-3.44%) |
Nov 19, 2020 | 11.47 | 11.95 | 11.40 | 11.92 | 187,248 | +0.41(+3.56%) |
Nov 18, 2020 | 12.10 | 12.24 | 11.50 | 11.51 | 275,875 | -0.43(-3.60%) |
Nov 17, 2020 | 11.64 | 12.10 | 11.23 | 11.94 | 265,762 | +0.08(+0.67%) |
Nov 16, 2020 | 11.18 | 12.06 | 11.15 | 11.86 | 463,474 | +1.29(+12.20%) |
Nov 13, 2020 | 9.950 | 10.75 | 9.680 | 10.57 | 277,800 | +0.74(+7.53%) |
Nov 12, 2020 | 10.19 | 10.39 | 9.630 | 9.830 | 593,619 | -0.62(-5.93%) |
Nov 11, 2020 | 10.47 | 10.49 | 9.960 | 10.45 | 353,887 | +0.08(+0.77%) |
Nov 10, 2020 | 10.17 | 10.45 | 9.670 | 10.37 | 501,161 | +0.38(+3.80%) |
Nov 09, 2020 | 9.600 | 10.23 | 9.440 | 9.990 | 855,175 | +1.65(+19.78%) |
Nov 06, 2020 | 8.350 | 8.790 | 8.180 | 8.340 | 554,200 | -0.02(-0.24%) |
Nov 05, 2020 | 7.950 | 8.390 | 7.853 | 8.360 | 381,849 | +0.37(+4.63%) |
Nov 04, 2020 | 8.000 | 8.330 | 7.780 | 7.990 | 454,769 | -0.09(-1.11%) |
Nov 03, 2020 | 8.220 | 8.840 | 7.900 | 8.080 | 699,875 | +0.14(+1.76%) |
Nov 02, 2020 | 6.600 | 8.240 | 6.600 | 7.940 | 1,283,118 | +1.50(+23.29%) |
Oct 30, 2020 | 6.570 | 6.571 | 6.290 | 6.440 | 480,600 | -0.09(-1.38%) |
Oct 29, 2020 | 6.540 | 6.660 | 6.360 | 6.530 | 325,078 | -0.15(-2.25%) |
Oct 28, 2020 | 6.950 | 7.020 | 6.660 | 6.680 | 264,241 | -0.50(-6.96%) |
Oct 27, 2020 | 7.320 | 7.490 | 7.150 | 7.180 | 289,213 | -0.14(-1.91%) |
Oct 26, 2020 | 7.400 | 7.540 | 7.150 | 7.320 | 291,762 | -0.28(-3.68%) |
Oct 23, 2020 | 7.270 | 7.660 | 7.268 | 7.600 | 345,600 | +0.40(+5.56%) |
Oct 22, 2020 | 6.940 | 7.220 | 6.687 | 7.200 | 244,550 | +0.30(+4.35%) |
Oct 21, 2020 | 6.930 | 6.980 | 6.710 | 6.900 | 156,345 | -0.04(-0.58%) |
Oct 20, 2020 | 6.820 | 6.960 | 6.770 | 6.940 | 297,982 | +0.17(+2.51%) |
Oct 19, 2020 | 7.240 | 7.265 | 6.760 | 6.770 | 272,799 | -0.51(-7.01%) |
Oct 16, 2020 | 7.520 | 7.640 | 7.270 | 7.280 | 306,000 | -0.36(-4.71%) |
Oct 15, 2020 | 7.370 | 7.680 | 7.150 | 7.640 | 642,878 | +0.08(+1.06%) |
Oct 14, 2020 | 7.310 | 7.780 | 7.310 | 7.560 | 199,875 | +0.18(+2.44%) |
Oct 13, 2020 | 7.540 | 7.630 | 7.310 | 7.380 | 289,661 | -0.13(-1.73%) |
Oct 12, 2020 | 7.460 | 7.550 | 7.310 | 7.510 | 388,202 | +0.02(+0.27%) |
Oct 09, 2020 | 7.690 | 7.770 | 7.290 | 7.490 | 344,900 | -0.24(-3.10%) |
Oct 08, 2020 | 7.300 | 7.740 | 7.240 | 7.730 | 402,282 | +0.44(+6.04%) |
Oct 07, 2020 | 7.240 | 7.310 | 6.970 | 7.290 | 356,997 | +0.13(+1.82%) |
Oct 06, 2020 | 7.280 | 7.400 | 6.990 | 7.160 | 366,631 | +0.01(+0.14%) |
Oct 05, 2020 | 7.170 | 7.290 | 7.010 | 7.150 | 366,373 | +0.11(+1.56%) |
Oct 02, 2020 | 6.570 | 7.100 | 6.540 | 7.040 | 471,900 | +0.17(+2.47%) |
Oct 01, 2020 | 6.670 | 6.890 | 6.590 | 6.870 | 379,721 | +0.10(+1.48%) |
Sep 30, 2020 | 6.510 | 6.920 | 6.440 | 6.770 | 565,888 | +0.30(+4.64%) |
Sep 29, 2020 | 6.440 | 6.570 | 6.090 | 6.470 | 783,994 | -0.02(-0.31%) |
Sep 28, 2020 | 6.710 | 6.787 | 5.910 | 6.490 | 1,140,296 | -0.50(-7.15%) |
Sep 25, 2020 | 6.700 | 7.030 | 6.550 | 6.990 | 691,900 | +0.15(+2.19%) |
Sep 24, 2020 | 7.330 | 7.330 | 6.790 | 6.840 | 519,045 | -0.48(-6.56%) |
Sep 23, 2020 | 7.740 | 8.000 | 7.280 | 7.320 | 976,933 | -0.35(-4.56%) |
Sep 22, 2020 | 7.720 | 7.990 | 7.600 | 7.670 | 278,133 | -0.11(-1.41%) |
Sep 21, 2020 | 7.900 | 7.900 | 7.520 | 7.780 | 394,050 | -0.33(-4.07%) |
Sep 18, 2020 | 8.040 | 8.202 | 7.900 | 8.110 | 1,050,200 | +0.07(+0.87%) |
Sep 17, 2020 | 7.760 | 8.050 | 7.670 | 8.040 | 295,671 | +0.17(+2.16%) |
Sep 16, 2020 | 7.500 | 8.100 | 7.280 | 7.870 | 454,479 | +0.40(+5.35%) |
Sep 15, 2020 | 7.520 | 7.720 | 7.343 | 7.470 | 673,690 | -0.04(-0.53%) |
Sep 14, 2020 | 7.970 | 7.970 | 7.170 | 7.510 | 590,999 | -0.50(-6.24%) |
Sep 11, 2020 | 8.030 | 8.230 | 7.310 | 8.010 | 662,000 | -0.17(-2.08%) |
Sep 10, 2020 | 8.190 | 8.520 | 8.060 | 8.180 | 621,792 | -0.04(-0.49%) |
Sep 09, 2020 | 8.190 | 8.450 | 8.050 | 8.220 | 455,776 | +0.02(+0.24%) |
Sep 08, 2020 | 8.540 | 8.605 | 8.200 | 8.200 | 431,721 | -0.52(-5.96%) |
Sep 04, 2020 | 8.930 | 8.950 | 8.465 | 8.720 | 337,700 | +0.04(+0.46%) |
Sep 03, 2020 | 8.450 | 8.890 | 8.450 | 8.680 | 496,191 | +0.20(+2.36%) |
Sep 02, 2020 | 8.500 | 8.690 | 8.370 | 8.480 | 271,583 | -0.03(-0.35%) |
Sep 01, 2020 | 8.570 | 8.640 | 8.280 | 8.510 | 354,013 | -0.17(-1.96%) |
Aug 31, 2020 | 9.340 | 9.430 | 8.620 | 8.680 | 527,503 | -0.68(-7.26%) |
Aug 28, 2020 | 9.060 | 9.500 | 9.010 | 9.360 | 240,600 | +0.32(+3.54%) |
Aug 27, 2020 | 9.050 | 9.130 | 8.920 | 9.040 | 226,914 | +0.04(+0.44%) |
Aug 26, 2020 | 9.070 | 9.330 | 8.890 | 9.000 | 232,475 | -0.20(-2.17%) |
Aug 25, 2020 | 9.170 | 9.310 | 9.001 | 9.200 | 268,157 | -0.03(-0.33%) |
Aug 24, 2020 | 8.650 | 9.250 | 8.520 | 9.230 | 359,838 | +0.62(+7.20%) |
Aug 21, 2020 | 8.500 | 8.650 | 8.200 | 8.610 | 372,800 | -0.04(-0.46%) |
Aug 20, 2020 | 8.790 | 8.990 | 8.540 | 8.650 | 349,733 | -0.36(-4.00%) |
Aug 19, 2020 | 8.840 | 9.090 | 8.740 | 9.010 | 249,093 | +0.17(+1.92%) |
Aug 18, 2020 | 8.890 | 9.130 | 8.800 | 8.840 | 414,867 | -0.06(-0.67%) |
Aug 17, 2020 | 8.810 | 8.980 | 8.630 | 8.900 | 420,218 | -0.04(-0.45%) |
Aug 14, 2020 | 8.640 | 8.990 | 8.640 | 8.940 | 250,100 | +0.13(+1.48%) |
Aug 13, 2020 | 8.880 | 9.120 | 8.750 | 8.810 | 304,608 | -0.20(-2.22%) |
Aug 12, 2020 | 8.660 | 9.060 | 8.530 | 9.010 | 646,071 | +0.50(+5.88%) |
Aug 11, 2020 | 8.190 | 9.210 | 8.170 | 8.510 | 904,302 | +0.45(+5.58%) |
Aug 10, 2020 | 7.650 | 8.180 | 7.250 | 8.060 | 720,100 | +0.30(+3.87%) |
Aug 07, 2020 | 7.280 | 7.795 | 7.220 | 7.760 | 539,000 | +0.33(+4.44%) |
Aug 06, 2020 | 7.430 | 7.740 | 7.340 | 7.430 | 372,670 | +0.02(+0.27%) |
Aug 05, 2020 | 7.940 | 7.970 | 7.000 | 7.410 | 766,700 | -0.30(-3.89%) |
Aug 04, 2020 | 7.430 | 7.850 | 7.400 | 7.710 | 322,308 | +0.21(+2.80%) |
Aug 03, 2020 | 7.370 | 7.590 | 7.020 | 7.500 | 633,604 | +0.09(+1.21%) |
Jul 31, 2020 | 8.000 | 8.000 | 7.310 | 7.410 | 830,400 | -0.69(-8.52%) |
Jul 30, 2020 | 8.300 | 8.400 | 8.010 | 8.100 | 284,837 | -0.48(-5.59%) |
Jul 29, 2020 | 8.380 | 8.620 | 8.320 | 8.580 | 458,472 | +0.24(+2.88%) |
Jul 28, 2020 | 8.260 | 8.520 | 8.247 | 8.340 | 228,198 | -0.06(-0.71%) |
Jul 27, 2020 | 8.710 | 8.800 | 8.250 | 8.400 | 298,713 | -0.33(-3.78%) |
Jul 24, 2020 | 8.950 | 9.080 | 8.710 | 8.730 | 248,300 | -0.16(-1.80%) |
Jul 23, 2020 | 8.720 | 8.990 | 8.640 | 8.890 | 398,305 | +0.09(+1.02%) |
Jul 22, 2020 | 8.800 | 8.930 | 8.630 | 8.800 | 456,623 | -0.19(-2.11%) |
Jul 21, 2020 | 8.650 | 9.230 | 8.600 | 8.990 | 536,538 | +0.54(+6.39%) |
Jul 20, 2020 | 8.610 | 8.800 | 8.420 | 8.450 | 338,402 | -0.23(-2.65%) |
Jul 17, 2020 | 8.950 | 9.215 | 8.645 | 8.680 | 300,800 | -0.26(-2.91%) |
Jul 16, 2020 | 8.850 | 9.120 | 8.690 | 8.940 | 316,020 | -0.05(-0.56%) |
Jul 15, 2020 | 9.000 | 9.230 | 8.750 | 8.990 | 567,975 | +0.30(+3.45%) |
Jul 14, 2020 | 8.200 | 8.735 | 8.010 | 8.690 | 538,141 | +0.20(+2.36%) |
Jul 13, 2020 | 8.790 | 8.820 | 8.320 | 8.490 | 334,712 | -0.13(-1.51%) |
Jul 10, 2020 | 8.000 | 8.650 | 7.950 | 8.620 | 487,100 | +0.56(+6.95%) |
Jul 09, 2020 | 8.310 | 8.350 | 8.010 | 8.060 | 429,377 | -0.25(-3.01%) |
Jul 08, 2020 | 8.170 | 8.340 | 8.040 | 8.310 | 574,971 | +0.10(+1.22%) |
Jul 07, 2020 | 8.560 | 8.700 | 8.200 | 8.210 | 493,065 | -0.50(-5.74%) |
Jul 06, 2020 | 8.920 | 8.980 | 8.475 | 8.710 | 331,896 | +0.07(+0.81%) |
Jul 02, 2020 | 8.910 | 8.980 | 8.530 | 8.640 | 374,300 | -0.07(-0.80%) |
Jul 01, 2020 | 9.040 | 9.340 | 8.450 | 8.710 | 447,107 | -0.28(-3.11%) |
Jun 30, 2020 | 8.610 | 9.090 | 8.348 | 8.990 | 519,455 | +0.21(+2.39%) |
Jun 29, 2020 | 8.780 | 9.270 | 8.650 | 8.780 | 466,443 | +0.15(+1.74%) |
Jun 26, 2020 | 8.810 | 8.830 | 8.490 | 8.630 | 880,200 | -0.26(-2.92%) |
Jun 25, 2020 | 8.630 | 9.040 | 8.580 | 8.890 | 495,693 | -0.03(-0.34%) |
Jun 24, 2020 | 9.050 | 9.263 | 8.519 | 8.920 | 826,753 | -0.43(-4.60%) |
Jun 23, 2020 | 9.550 | 9.640 | 9.250 | 9.350 | 453,929 | -0.01(-0.11%) |
Jun 22, 2020 | 9.390 | 9.565 | 8.810 | 9.360 | 410,821 | -0.23(-2.40%) |
Jun 19, 2020 | 9.930 | 10.21 | 9.450 | 9.590 | 1,523,700 | -0.08(-0.83%) |
Jun 18, 2020 | 9.090 | 9.970 | 9.090 | 9.670 | 490,224 | +0.51(+5.57%) |
Jun 17, 2020 | 9.940 | 9.940 | 9.160 | 9.160 | 517,591 | -0.83(-8.31%) |
Jun 16, 2020 | 9.870 | 10.38 | 9.690 | 9.990 | 545,881 | +0.70(+7.53%) |
Jun 15, 2020 | 8.590 | 9.420 | 8.350 | 9.290 | 473,817 | +0.24(+2.65%) |
Jun 12, 2020 | 9.270 | 9.310 | 8.570 | 9.050 | 511,500 | +0.33(+3.78%) |
Jun 11, 2020 | 9.630 | 9.990 | 8.710 | 8.720 | 664,694 | -1.82(-17.27%) |
Jun 10, 2020 | 10.86 | 10.95 | 10.16 | 10.54 | 520,883 | -0.43(-3.92%) |
Jun 09, 2020 | 11.50 | 11.56 | 10.78 | 10.97 | 502,473 | -1.02(-8.51%) |
Jun 08, 2020 | 11.71 | 12.15 | 11.36 | 11.99 | 638,589 | +0.62(+5.45%) |
Jun 05, 2020 | 10.72 | 11.72 | 10.72 | 11.37 | 490,000 | +1.25(+12.35%) |
Jun 04, 2020 | 9.790 | 10.36 | 9.680 | 10.12 | 510,966 | +0.19(+1.91%) |
Jun 03, 2020 | 9.810 | 10.10 | 9.680 | 9.930 | 594,834 | +0.16(+1.64%) |
Jun 02, 2020 | 9.180 | 9.910 | 9.150 | 9.770 | 510,560 | +0.59(+6.43%) |
Jun 01, 2020 | 9.300 | 9.555 | 9.050 | 9.180 | 435,666 | -0.11(-1.18%) |
May 29, 2020 | 9.320 | 9.640 | 8.940 | 9.290 | 784,200 | -0.25(-2.62%) |
May 28, 2020 | 9.950 | 10.03 | 9.480 | 9.540 | 799,038 | -0.23(-2.35%) |
May 27, 2020 | 9.270 | 9.825 | 9.010 | 9.770 | 1,023,550 | +0.77(+8.56%) |
May 26, 2020 | 8.750 | 9.165 | 8.540 | 9.000 | 1,875,710 | +0.95(+11.80%) |
May 22, 2020 | 8.330 | 8.330 | 7.830 | 8.050 | 361,600 | -0.24(-2.90%) |
May 21, 2020 | 8.930 | 9.015 | 8.220 | 8.290 | 337,687 | -0.64(-7.17%) |
May 20, 2020 | 8.820 | 9.120 | 8.760 | 8.930 | 298,132 | +0.38(+4.44%) |
May 19, 2020 | 8.900 | 8.990 | 8.470 | 8.550 | 341,580 | -0.45(-5.00%) |
May 18, 2020 | 8.420 | 9.300 | 8.080 | 9.000 | 812,978 | +1.21(+15.53%) |
May 15, 2020 | 7.780 | 7.910 | 7.510 | 7.790 | 1,746,500 | -0.02(-0.26%) |
May 14, 2020 | 7.520 | 8.070 | 7.350 | 7.810 | 768,334 | -0.04(-0.51%) |
May 13, 2020 | 8.590 | 8.600 | 7.700 | 7.850 | 749,593 | -0.73(-8.51%) |
May 12, 2020 | 9.390 | 9.590 | 8.580 | 8.580 | 768,530 | -0.79(-8.43%) |
May 11, 2020 | 9.620 | 9.645 | 9.210 | 9.370 | 739,182 | -0.40(-4.09%) |
May 08, 2020 | 9.250 | 9.790 | 9.110 | 9.770 | 472,300 | +0.81(+9.04%) |
May 07, 2020 | 9.570 | 9.570 | 8.420 | 8.960 | 1,295,375 | -0.16(-1.75%) |
May 06, 2020 | 9.500 | 9.650 | 8.890 | 9.120 | 604,358 | -0.63(-6.46%) |
May 05, 2020 | 10.01 | 10.35 | 9.700 | 9.750 | 679,519 | -0.20(-2.01%) |
May 04, 2020 | 9.100 | 10.13 | 8.992 | 9.950 | 830,298 | +0.50(+5.29%) |