Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.00 | 12.00 | 11.82 | 11.82 | 171,200 | -0.26(-2.15%) |
Apr 29, 2021 | 12.30 | 12.30 | 12.05 | 12.08 | 125,226 | -0.01(-0.08%) |
Apr 28, 2021 | 12.25 | 12.25 | 11.97 | 12.09 | 348,094 | +0.14(+1.17%) |
Apr 27, 2021 | 12.09 | 12.09 | 11.90 | 11.95 | 385,520 | -0.27(-2.18%) |
Apr 26, 2021 | 12.00 | 12.38 | 12.00 | 12.22 | 182,296 | +0.12(+0.96%) |
Apr 23, 2021 | 12.08 | 12.20 | 12.01 | 12.10 | 377,400 | -0.42(-3.35%) |
Apr 22, 2021 | 12.70 | 12.70 | 12.36 | 12.52 | 119,956 | -0.06(-0.45%) |
Apr 21, 2021 | 12.40 | 12.60 | 12.35 | 12.58 | 155,578 | +0.08(+0.61%) |
Apr 20, 2021 | 12.72 | 12.72 | 12.45 | 12.50 | 241,512 | -0.39(-3.03%) |
Apr 19, 2021 | 12.76 | 13.21 | 12.76 | 12.89 | 168,884 | -0.10(-0.77%) |
Apr 16, 2021 | 12.80 | 13.04 | 12.66 | 12.99 | 106,700 | +0.01(+0.08%) |
Apr 15, 2021 | 13.12 | 13.12 | 12.90 | 12.98 | 214,610 | +0.07(+0.54%) |
Apr 14, 2021 | 12.80 | 12.98 | 12.76 | 12.91 | 192,047 | +0.06(+0.46%) |
Apr 13, 2021 | 12.66 | 12.97 | 12.51 | 12.85 | 280,001 | +0.17(+1.35%) |
Apr 12, 2021 | 12.39 | 12.83 | 12.39 | 12.68 | 172,232 | -0.03(-0.24%) |
Apr 09, 2021 | 12.76 | 12.76 | 12.43 | 12.71 | 146,600 | +0.14(+1.11%) |
Apr 08, 2021 | 12.74 | 12.74 | 12.52 | 12.57 | 206,414 | -0.27(-2.10%) |
Apr 07, 2021 | 12.96 | 13.02 | 12.53 | 12.84 | 153,843 | -0.05(-0.43%) |
Apr 06, 2021 | 12.98 | 13.00 | 12.60 | 12.89 | 162,514 | -0.19(-1.41%) |
Apr 05, 2021 | 12.70 | 13.09 | 12.70 | 13.08 | 192,960 | +0.14(+1.08%) |
Apr 01, 2021 | 12.95 | 12.95 | 12.81 | 12.94 | 143,200 | -0.10(-0.77%) |
Mar 31, 2021 | 13.11 | 13.11 | 12.70 | 13.04 | 222,486 | -0.11(-0.84%) |
Mar 30, 2021 | 12.88 | 13.20 | 12.87 | 13.15 | 174,986 | +0.16(+1.23%) |
Mar 29, 2021 | 13.29 | 13.29 | 12.99 | 12.99 | 166,242 | -0.08(-0.61%) |
Mar 26, 2021 | 13.09 | 13.09 | 12.89 | 13.07 | 115,600 | +0.02(+0.15%) |
Mar 25, 2021 | 12.86 | 13.09 | 12.61 | 13.05 | 210,621 | +0.25(+1.92%) |
Mar 24, 2021 | 12.94 | 12.94 | 12.46 | 12.80 | 159,558 | -0.08(-0.59%) |
Mar 23, 2021 | 13.00 | 13.13 | 12.67 | 12.88 | 204,725 | -0.08(-0.62%) |
Mar 22, 2021 | 12.59 | 13.10 | 12.59 | 12.96 | 215,669 | -0.13(-0.97%) |
Mar 19, 2021 | 13.16 | 13.16 | 12.89 | 13.09 | 179,900 | +0.37(+2.89%) |
Mar 18, 2021 | 13.04 | 13.04 | 12.72 | 12.72 | 225,356 | -0.04(-0.31%) |
Mar 17, 2021 | 12.60 | 12.86 | 12.38 | 12.76 | 151,392 | +0.23(+1.88%) |
Mar 16, 2021 | 12.76 | 12.76 | 12.40 | 12.53 | 202,530 | +0.09(+0.68%) |
Mar 15, 2021 | 12.31 | 12.57 | 12.31 | 12.44 | 251,340 | +0.01(+0.08%) |
Mar 12, 2021 | 12.63 | 12.63 | 12.31 | 12.43 | 158,400 | +0.12(+0.97%) |
Mar 11, 2021 | 12.40 | 12.69 | 12.28 | 12.31 | 416,374 | -0.04(-0.32%) |
Mar 10, 2021 | 12.49 | 12.53 | 12.32 | 12.35 | 388,081 | -0.14(-1.12%) |
Mar 09, 2021 | 12.41 | 12.49 | 12.30 | 12.49 | 606,496 | -0.64(-4.86%) |
Mar 08, 2021 | 13.30 | 13.30 | 13.10 | 13.13 | 207,239 | -0.18(-1.32%) |
Mar 05, 2021 | 13.01 | 13.43 | 13.01 | 13.30 | 507,000 | +0.51(+4.01%) |
Mar 04, 2021 | 12.87 | 13.16 | 12.78 | 12.79 | 298,177 | -0.29(-2.22%) |
Mar 03, 2021 | 13.33 | 13.33 | 12.87 | 13.08 | 155,950 | -0.16(-1.21%) |
Mar 02, 2021 | 13.12 | 13.29 | 13.05 | 13.24 | 177,001 | +0.12(+0.88%) |
Mar 01, 2021 | 13.00 | 13.14 | 12.90 | 13.12 | 335,565 | +0.01(+0.08%) |
Feb 26, 2021 | 13.11 | 13.18 | 12.90 | 13.12 | 347,900 | -0.28(-2.12%) |
Feb 25, 2021 | 13.70 | 13.70 | 13.34 | 13.40 | 284,403 | -0.35(-2.55%) |
Feb 24, 2021 | 13.76 | 13.76 | 13.41 | 13.75 | 175,320 | +0.15(+1.10%) |
Feb 23, 2021 | 13.90 | 13.90 | 13.37 | 13.60 | 374,451 | -0.12(-0.87%) |
Feb 22, 2021 | 13.93 | 13.94 | 13.54 | 13.72 | 316,365 | -0.10(-0.72%) |
Feb 19, 2021 | 13.95 | 13.95 | 13.65 | 13.82 | 248,200 | +0.06(+0.44%) |
Feb 18, 2021 | 14.00 | 14.00 | 13.62 | 13.76 | 341,584 | -0.48(-3.37%) |
Feb 17, 2021 | 14.41 | 14.41 | 14.13 | 14.24 | 432,474 | -0.02(-0.11%) |
Feb 16, 2021 | 14.55 | 14.55 | 14.25 | 14.26 | 393,034 | -0.03(-0.24%) |
Feb 12, 2021 | 14.29 | 14.30 | 14.04 | 14.29 | 375,000 | +0.27(+1.96%) |
Feb 11, 2021 | 13.96 | 14.03 | 13.91 | 14.02 | 330,631 | +0.11(+0.75%) |
Feb 10, 2021 | 13.86 | 14.09 | 13.83 | 13.91 | 311,532 | +0.09(+0.65%) |
Feb 09, 2021 | 14.18 | 14.18 | 13.68 | 13.82 | 264,918 | -0.09(-0.68%) |
Feb 08, 2021 | 13.80 | 13.96 | 13.52 | 13.91 | 468,330 | +0.43(+3.19%) |
Feb 05, 2021 | 13.51 | 13.53 | 13.38 | 13.48 | 493,500 | -0.46(-3.33%) |
Feb 04, 2021 | 13.75 | 14.09 | 13.49 | 13.95 | 354,484 | +0.20(+1.45%) |
Feb 03, 2021 | 13.99 | 13.99 | 13.68 | 13.75 | 479,263 | -0.30(-2.13%) |
Feb 02, 2021 | 13.70 | 14.30 | 13.66 | 14.05 | 662,549 | +1.04(+7.99%) |
Feb 01, 2021 | 13.25 | 13.25 | 12.86 | 13.01 | 373,480 | -0.09(-0.69%) |
Jan 29, 2021 | 13.32 | 13.32 | 12.92 | 13.10 | 476,600 | -0.48(-3.53%) |
Jan 28, 2021 | 13.49 | 13.66 | 13.40 | 13.58 | 410,323 | -0.23(-1.67%) |
Jan 27, 2021 | 14.30 | 14.30 | 13.79 | 13.81 | 429,680 | -0.15(-1.07%) |
Jan 26, 2021 | 14.06 | 14.06 | 13.78 | 13.96 | 297,385 | +0.20(+1.45%) |
Jan 25, 2021 | 13.89 | 13.89 | 13.70 | 13.76 | 530,169 | -0.34(-2.41%) |
Jan 22, 2021 | 14.00 | 14.13 | 13.96 | 14.10 | 584,900 | +0.34(+2.47%) |
Jan 21, 2021 | 13.97 | 13.97 | 13.45 | 13.76 | 719,692 | +0.61(+4.64%) |
Jan 20, 2021 | 12.91 | 13.15 | 12.91 | 13.15 | 439,531 | +0.42(+3.30%) |
Jan 19, 2021 | 12.48 | 12.84 | 12.48 | 12.73 | 369,646 | +0.39(+3.14%) |
Jan 15, 2021 | 12.68 | 12.68 | 12.21 | 12.34 | 290,300 | -0.19(-1.50%) |
Jan 14, 2021 | 12.59 | 12.63 | 12.52 | 12.53 | 419,214 | -0.06(-0.48%) |
Jan 13, 2021 | 12.82 | 12.82 | 12.50 | 12.59 | 276,055 | +0.04(+0.32%) |
Jan 12, 2021 | 12.64 | 12.64 | 12.39 | 12.55 | 334,945 | +0.03(+0.24%) |
Jan 11, 2021 | 12.50 | 12.60 | 12.33 | 12.52 | 385,108 | -0.09(-0.72%) |
Jan 08, 2021 | 12.71 | 12.71 | 12.31 | 12.61 | 488,600 | +0.06(+0.48%) |
Jan 07, 2021 | 12.58 | 12.58 | 12.35 | 12.55 | 596,129 | +0.25(+2.03%) |
Jan 06, 2021 | 12.25 | 12.39 | 12.18 | 12.30 | 738,859 | +0.05(+0.41%) |
Jan 05, 2021 | 11.98 | 12.34 | 11.90 | 12.25 | 938,715 | +0.53(+4.52%) |
Jan 04, 2021 | 11.75 | 11.85 | 11.64 | 11.72 | 577,222 | +0.01(+0.09%) |
Dec 31, 2020 | 11.71 | 11.71 | 11.71 | 213,223 | +0.02(+0.17%) | |
Dec 30, 2020 | 11.80 | 11.80 | 11.60 | 11.69 | 213,223 | +0.12(+1.04%) |
Dec 29, 2020 | 11.56 | 11.94 | 11.56 | 11.57 | 304,826 | +0.02(+0.17%) |
Dec 28, 2020 | 11.58 | 11.70 | 11.50 | 11.55 | 581,685 | +0.16(+1.44%) |
Dec 24, 2020 | 11.24 | 11.57 | 11.24 | 11.39 | 91,600 | -0.00(-0.04%) |
Dec 23, 2020 | 11.57 | 11.57 | 11.24 | 11.39 | 161,182 | -0.05(-0.44%) |
Dec 22, 2020 | 11.59 | 11.59 | 11.17 | 11.44 | 239,937 | -0.05(-0.44%) |
Dec 21, 2020 | 11.30 | 11.62 | 11.25 | 11.49 | 324,459 | -0.13(-1.12%) |
Dec 18, 2020 | 11.38 | 11.66 | 11.38 | 11.62 | 186,900 | +0.09(+0.78%) |
Dec 17, 2020 | 11.50 | 11.69 | 11.48 | 11.53 | 331,344 | -0.06(-0.52%) |
Dec 16, 2020 | 11.55 | 11.61 | 11.13 | 11.59 | 340,490 | +0.15(+1.31%) |
Dec 15, 2020 | 11.36 | 11.49 | 11.36 | 11.44 | 376,405 | +0.18(+1.60%) |
Dec 14, 2020 | 11.50 | 11.50 | 11.01 | 11.26 | 188,543 | +0.03(+0.27%) |
Dec 11, 2020 | 11.27 | 11.27 | 11.00 | 11.23 | 171,800 | -0.06(-0.53%) |
Dec 10, 2020 | 11.12 | 11.50 | 11.12 | 11.29 | 175,550 | -0.02(-0.18%) |
Dec 09, 2020 | 11.30 | 11.43 | 11.22 | 11.31 | 268,433 | +0.28(+2.54%) |
Dec 08, 2020 | 10.58 | 11.25 | 10.58 | 11.03 | 259,716 | +0.04(+0.36%) |
Dec 07, 2020 | 11.06 | 11.06 | 10.95 | 10.99 | 194,531 | -0.20(-1.79%) |
Dec 04, 2020 | 11.05 | 11.25 | 10.70 | 11.19 | 139,100 | +0.22(+2.01%) |
Dec 03, 2020 | 11.18 | 11.20 | 10.97 | 10.97 | 287,557 | -0.14(-1.26%) |
Dec 02, 2020 | 11.25 | 11.25 | 11.00 | 11.11 | 189,167 | +0.11(+1.00%) |
Dec 01, 2020 | 10.81 | 11.05 | 10.72 | 11.00 | 206,263 | +0.29(+2.71%) |
Nov 30, 2020 | 10.75 | 10.83 | 10.45 | 10.71 | 277,805 | -0.15(-1.43%) |
Nov 27, 2020 | 10.90 | 10.91 | 10.75 | 10.87 | 94,100 | +0.04(+0.42%) |
Nov 25, 2020 | 10.95 | 10.95 | 10.73 | 10.82 | 208,200 | +0.08(+0.75%) |
Nov 24, 2020 | 10.60 | 10.75 | 10.55 | 10.74 | 342,777 | +0.04(+0.42%) |
Nov 23, 2020 | 10.62 | 10.89 | 10.62 | 10.70 | 259,558 | +0.09(+0.85%) |
Nov 20, 2020 | 10.66 | 10.66 | 10.42 | 10.61 | 110,400 | +0.08(+0.76%) |
Nov 19, 2020 | 10.50 | 10.55 | 10.40 | 10.53 | 202,688 | +0.20(+1.89%) |
Nov 18, 2020 | 10.48 | 10.48 | 10.32 | 10.33 | 392,503 | -0.28(-2.64%) |
Nov 17, 2020 | 10.40 | 10.80 | 10.40 | 10.61 | 185,892 | -0.07(-0.66%) |
Nov 16, 2020 | 10.35 | 10.70 | 10.35 | 10.68 | 322,376 | +0.48(+4.71%) |
Nov 13, 2020 | 10.31 | 10.31 | 9.945 | 10.20 | 152,900 | +0.24(+2.46%) |
Nov 12, 2020 | 10.30 | 10.30 | 9.910 | 9.955 | 170,707 | -0.31(-3.02%) |
Nov 11, 2020 | 10.23 | 10.35 | 10.00 | 10.27 | 291,332 | +0.21(+2.04%) |
Nov 10, 2020 | 10.16 | 10.16 | 9.771 | 10.06 | 306,464 | -0.01(-0.10%) |
Nov 09, 2020 | 10.30 | 10.30 | 9.950 | 10.07 | 307,950 | +0.31(+3.18%) |
Nov 06, 2020 | 9.750 | 10.09 | 9.720 | 9.760 | 172,700 | +0.05(+0.51%) |
Nov 05, 2020 | 9.950 | 9.950 | 9.500 | 9.710 | 145,987 | +0.10(+1.04%) |
Nov 04, 2020 | 9.670 | 9.700 | 9.310 | 9.610 | 215,744 | -0.01(-0.10%) |
Nov 03, 2020 | 9.500 | 9.750 | 9.170 | 9.620 | 193,669 | +0.22(+2.34%) |
Nov 02, 2020 | 9.400 | 9.400 | 9.240 | 9.400 | 201,547 | +0.16(+1.73%) |
Oct 30, 2020 | 9.280 | 9.280 | 9.000 | 9.240 | 277,900 | +0.24(+2.67%) |
Oct 29, 2020 | 8.710 | 9.030 | 8.710 | 9.000 | 370,350 | +0.54(+6.38%) |
Oct 28, 2020 | 8.650 | 8.960 | 8.420 | 8.460 | 127,494 | -0.21(-2.42%) |
Oct 27, 2020 | 8.600 | 9.100 | 8.600 | 8.670 | 139,941 | +0.07(+0.81%) |
Oct 26, 2020 | 8.690 | 8.700 | 8.500 | 8.600 | 168,720 | +0.05(+0.62%) |
Oct 23, 2020 | 8.690 | 8.690 | 8.510 | 8.547 | 100,000 | -0.01(-0.15%) |
Oct 22, 2020 | 8.700 | 8.700 | 8.530 | 8.560 | 324,592 | +0.03(+0.35%) |
Oct 21, 2020 | 8.460 | 8.590 | 8.460 | 8.530 | 181,354 | +0.21(+2.52%) |
Oct 20, 2020 | 8.340 | 8.400 | 8.320 | 8.320 | 259,135 | -0.02(-0.30%) |
Oct 19, 2020 | 8.400 | 8.500 | 8.310 | 8.345 | 165,779 | -0.01(-0.18%) |
Oct 16, 2020 | 8.270 | 8.390 | 8.270 | 8.360 | 116,000 | +0.12(+1.46%) |
Oct 15, 2020 | 8.200 | 8.240 | 8.160 | 8.240 | 103,543 | +0.01(+0.16%) |
Oct 14, 2020 | 8.350 | 8.490 | 8.200 | 8.227 | 526,457 | -0.10(-1.24%) |
Oct 13, 2020 | 8.350 | 8.590 | 8.330 | 8.330 | 134,628 | -0.17(-2.00%) |
Oct 12, 2020 | 8.700 | 8.700 | 8.300 | 8.500 | 397,847 | -0.01(-0.12%) |
Oct 09, 2020 | 8.550 | 8.550 | 8.375 | 8.510 | 270,700 | -0.12(-1.45%) |
Oct 08, 2020 | 8.560 | 8.800 | 8.560 | 8.635 | 195,200 | -0.08(-0.86%) |
Oct 07, 2020 | 8.610 | 8.810 | 8.350 | 8.710 | 159,546 | +0.11(+1.22%) |
Oct 06, 2020 | 8.525 | 8.910 | 8.295 | 8.605 | 337,029 | +0.10(+1.18%) |
Oct 05, 2020 | 8.675 | 8.690 | 8.140 | 8.505 | 277,032 | +0.15(+1.73%) |
Oct 02, 2020 | 8.350 | 8.500 | 8.200 | 8.360 | 152,800 | -0.20(-2.34%) |
Oct 01, 2020 | 8.760 | 8.780 | 8.170 | 8.560 | 296,908 | -0.01(-0.12%) |
Sep 30, 2020 | 8.560 | 8.580 | 8.380 | 8.570 | 162,926 | -0.11(-1.27%) |
Sep 29, 2020 | 8.740 | 8.740 | 8.650 | 8.680 | 123,872 | -0.04(-0.46%) |
Sep 28, 2020 | 8.650 | 8.960 | 8.550 | 8.720 | 181,754 | +0.06(+0.69%) |
Sep 25, 2020 | 8.480 | 8.680 | 8.480 | 8.660 | 239,800 | +0.04(+0.46%) |
Sep 24, 2020 | 8.810 | 8.810 | 8.400 | 8.620 | 218,955 | -0.16(-1.82%) |
Sep 23, 2020 | 9.135 | 9.135 | 8.750 | 8.780 | 659,308 | -0.49(-5.29%) |
Sep 22, 2020 | 9.400 | 9.590 | 9.160 | 9.270 | 569,233 | +0.14(+1.53%) |
Sep 21, 2020 | 9.300 | 9.300 | 9.000 | 9.130 | 199,616 | -0.15(-1.62%) |
Sep 18, 2020 | 9.500 | 9.500 | 9.180 | 9.280 | 198,900 | -0.01(-0.11%) |
Sep 17, 2020 | 9.240 | 9.380 | 9.240 | 9.290 | 150,888 | -0.09(-0.96%) |
Sep 16, 2020 | 9.450 | 9.450 | 9.280 | 9.380 | 95,363 | -0.01(-0.10%) |
Sep 15, 2020 | 9.500 | 9.500 | 9.280 | 9.389 | 116,088 | -0.04(-0.43%) |
Sep 14, 2020 | 9.310 | 9.540 | 9.310 | 9.430 | 229,057 | +0.22(+2.39%) |
Sep 11, 2020 | 9.080 | 9.270 | 9.080 | 9.210 | 152,900 | -0.04(-0.43%) |
Sep 10, 2020 | 9.390 | 9.390 | 9.250 | 9.250 | 142,271 | +0.04(+0.43%) |
Sep 09, 2020 | 9.220 | 9.220 | 9.040 | 9.210 | 174,028 | +0.20(+2.19%) |
Sep 08, 2020 | 9.100 | 9.100 | 8.915 | 9.013 | 140,526 | -0.05(-0.52%) |
Sep 04, 2020 | 9.110 | 9.110 | 8.860 | 9.060 | 169,300 | +0.17(+1.91%) |
Sep 03, 2020 | 9.200 | 9.200 | 8.830 | 8.890 | 251,064 | -0.33(-3.58%) |
Sep 02, 2020 | 9.130 | 9.220 | 9.040 | 9.220 | 179,491 | -0.01(-0.11%) |
Sep 01, 2020 | 9.270 | 9.290 | 9.180 | 9.230 | 200,352 | -0.06(-0.62%) |
Aug 31, 2020 | 9.305 | 9.330 | 9.200 | 9.288 | 177,757 | +0.02(+0.25%) |
Aug 28, 2020 | 9.040 | 9.300 | 9.040 | 9.265 | 170,500 | +0.18(+1.93%) |
Aug 27, 2020 | 9.020 | 9.210 | 9.020 | 9.090 | 148,188 | -0.08(-0.87%) |
Aug 26, 2020 | 9.190 | 9.190 | 9.085 | 9.170 | 173,033 | +0.07(+0.77%) |
Aug 25, 2020 | 9.190 | 9.190 | 9.060 | 9.100 | 224,522 | +0.04(+0.44%) |
Aug 24, 2020 | 9.100 | 9.100 | 8.900 | 9.060 | 187,160 | +0.09(+1.00%) |
Aug 21, 2020 | 9.030 | 9.030 | 8.910 | 8.970 | 311,300 | -0.00(-0.02%) |
Aug 20, 2020 | 8.830 | 9.030 | 8.830 | 8.972 | 287,467 | +0.01(+0.13%) |
Aug 19, 2020 | 8.900 | 9.090 | 8.830 | 8.960 | 252,586 | +0.10(+1.11%) |
Aug 18, 2020 | 8.900 | 8.900 | 8.770 | 8.862 | 153,769 | +0.01(+0.14%) |
Aug 17, 2020 | 8.740 | 8.870 | 8.740 | 8.850 | 141,248 | +0.05(+0.57%) |
Aug 14, 2020 | 8.900 | 8.900 | 8.750 | 8.800 | 148,000 | -0.05(-0.56%) |
Aug 13, 2020 | 8.990 | 8.990 | 8.810 | 8.850 | 184,633 | -0.27(-2.96%) |
Aug 12, 2020 | 8.990 | 9.180 | 8.990 | 9.120 | 116,655 | +0.34(+3.83%) |
Aug 11, 2020 | 8.850 | 9.040 | 8.780 | 8.784 | 173,887 | +0.23(+2.71%) |
Aug 10, 2020 | 8.780 | 8.780 | 8.448 | 8.552 | 144,000 | +0.06(+0.73%) |
Aug 07, 2020 | 8.500 | 8.520 | 8.430 | 8.490 | 156,200 | -0.15(-1.74%) |
Aug 06, 2020 | 8.690 | 8.690 | 8.510 | 8.640 | 240,287 | +0.01(+0.12%) |
Aug 05, 2020 | 8.670 | 8.700 | 8.600 | 8.630 | 307,626 | +0.01(+0.12%) |
Aug 04, 2020 | 8.500 | 8.620 | 8.500 | 8.620 | 300,132 | +0.12(+1.41%) |
Aug 03, 2020 | 8.710 | 8.710 | 8.350 | 8.500 | 265,529 | -0.23(-2.63%) |
Jul 31, 2020 | 8.910 | 8.910 | 8.690 | 8.730 | 326,800 | -0.97(-10.00%) |
Jul 30, 2020 | 9.640 | 9.700 | 9.400 | 9.700 | 199,362 | -0.28(-2.81%) |
Jul 29, 2020 | 9.995 | 10.09 | 9.900 | 9.980 | 101,140 | -0.03(-0.30%) |
Jul 28, 2020 | 10.11 | 10.11 | 9.920 | 10.01 | 142,432 | +0.17(+1.78%) |
Jul 27, 2020 | 9.920 | 9.920 | 9.750 | 9.835 | 98,921 | +0.29(+2.98%) |
Jul 24, 2020 | 9.390 | 9.570 | 9.390 | 9.550 | 102,400 | -0.01(-0.11%) |
Jul 23, 2020 | 9.700 | 9.700 | 9.560 | 9.560 | 76,421 | -0.04(-0.42%) |
Jul 22, 2020 | 9.320 | 9.830 | 9.320 | 9.600 | 99,545 | +0.22(+2.35%) |
Jul 21, 2020 | 9.520 | 9.520 | 9.340 | 9.380 | 105,597 | -0.08(-0.85%) |
Jul 20, 2020 | 9.310 | 9.610 | 9.310 | 9.460 | 155,900 | -0.05(-0.53%) |
Jul 17, 2020 | 9.620 | 9.620 | 9.431 | 9.510 | 180,200 | +0.14(+1.49%) |
Jul 16, 2020 | 9.500 | 9.500 | 9.350 | 9.370 | 75,296 | -0.10(-1.04%) |
Jul 15, 2020 | 9.400 | 9.580 | 9.400 | 9.468 | 172,945 | +0.16(+1.70%) |
Jul 14, 2020 | 9.150 | 9.320 | 9.150 | 9.310 | 79,072 | +0.16(+1.75%) |
Jul 13, 2020 | 9.360 | 9.360 | 9.150 | 9.150 | 162,635 | +0.07(+0.77%) |
Jul 10, 2020 | 8.950 | 9.080 | 8.850 | 9.080 | 96,300 | +0.20(+2.25%) |
Jul 09, 2020 | 9.060 | 9.060 | 8.790 | 8.880 | 166,511 | +0.00(+0.00%) |
Jul 08, 2020 | 8.960 | 8.960 | 8.810 | 8.880 | 132,420 | -0.12(-1.33%) |
Jul 07, 2020 | 9.100 | 9.100 | 8.920 | 9.000 | 88,948 | +0.00(+0.04%) |
Jul 06, 2020 | 9.130 | 9.135 | 8.960 | 8.996 | 135,289 | +0.20(+2.23%) |
Jul 02, 2020 | 8.760 | 8.900 | 8.750 | 8.800 | 150,800 | +0.13(+1.50%) |
Jul 01, 2020 | 8.980 | 8.980 | 8.380 | 8.670 | 81,553 | -0.04(-0.52%) |
Jun 30, 2020 | 8.570 | 8.740 | 8.570 | 8.715 | 120,455 | +0.16(+1.87%) |
Jun 29, 2020 | 8.440 | 8.610 | 8.380 | 8.555 | 178,242 | -0.04(-0.41%) |
Jun 26, 2020 | 8.660 | 8.720 | 8.570 | 8.590 | 148,000 | -0.11(-1.26%) |
Jun 25, 2020 | 8.590 | 8.700 | 8.550 | 8.700 | 203,093 | -0.11(-1.25%) |
Jun 24, 2020 | 8.760 | 8.940 | 8.730 | 8.810 | 303,563 | -0.29(-3.19%) |
Jun 23, 2020 | 9.050 | 9.230 | 9.050 | 9.100 | 175,368 | +0.10(+1.11%) |
Jun 22, 2020 | 9.070 | 9.070 | 8.900 | 9.000 | 153,557 | +0.08(+0.90%) |
Jun 19, 2020 | 8.960 | 9.100 | 8.900 | 8.920 | 190,500 | -0.14(-1.55%) |
Jun 18, 2020 | 9.140 | 9.140 | 8.940 | 9.060 | 584,083 | -0.14(-1.52%) |
Jun 17, 2020 | 9.440 | 9.680 | 9.160 | 9.200 | 1,374,346 | +0.30(+3.37%) |
Jun 16, 2020 | 8.900 | 9.120 | 8.810 | 8.900 | 83,416 | +0.12(+1.32%) |
Jun 15, 2020 | 8.700 | 8.830 | 8.540 | 8.784 | 77,683 | -0.05(-0.52%) |
Jun 12, 2020 | 8.810 | 8.940 | 8.700 | 8.830 | 99,800 | +0.33(+3.88%) |
Jun 11, 2020 | 8.680 | 8.850 | 8.475 | 8.500 | 331,418 | -0.55(-6.08%) |
Jun 10, 2020 | 9.600 | 9.600 | 9.030 | 9.050 | 74,679 | -0.11(-1.20%) |
Jun 09, 2020 | 9.130 | 9.180 | 9.000 | 9.160 | 82,817 | -0.13(-1.40%) |
Jun 08, 2020 | 9.300 | 9.300 | 9.070 | 9.290 | 114,798 | +0.22(+2.48%) |
Jun 05, 2020 | 8.940 | 9.170 | 8.940 | 9.065 | 118,100 | +0.15(+1.74%) |
Jun 04, 2020 | 9.000 | 9.030 | 8.860 | 8.910 | 104,134 | -0.15(-1.66%) |
Jun 03, 2020 | 9.130 | 9.130 | 8.850 | 9.060 | 125,424 | +0.13(+1.46%) |
Jun 02, 2020 | 9.040 | 9.040 | 8.780 | 8.930 | 143,056 | -0.01(-0.11%) |
Jun 01, 2020 | 8.970 | 8.970 | 8.610 | 8.940 | 90,543 | +0.02(+0.22%) |
May 29, 2020 | 8.990 | 8.990 | 8.810 | 8.920 | 189,900 | -0.13(-1.44%) |
May 28, 2020 | 9.000 | 9.160 | 8.990 | 9.050 | 143,656 | +0.14(+1.57%) |
May 27, 2020 | 8.760 | 8.980 | 8.760 | 8.910 | 187,777 | +0.28(+3.24%) |
May 26, 2020 | 8.500 | 8.770 | 8.500 | 8.630 | 193,527 | +0.44(+5.37%) |
May 22, 2020 | 8.250 | 8.250 | 8.130 | 8.190 | 89,900 | +0.06(+0.74%) |
May 21, 2020 | 8.220 | 8.280 | 8.090 | 8.130 | 298,627 | -0.09(-1.09%) |
May 20, 2020 | 8.140 | 8.270 | 8.140 | 8.220 | 286,964 | +0.22(+2.75%) |
May 19, 2020 | 7.900 | 8.060 | 7.900 | 8.000 | 481,885 | +0.28(+3.63%) |
May 18, 2020 | 7.700 | 7.750 | 7.290 | 7.720 | 269,517 | +0.37(+5.03%) |
May 15, 2020 | 7.750 | 7.750 | 7.160 | 7.350 | 477,900 | +0.00(+0.00%) |
May 14, 2020 | 7.372 | 7.430 | 7.239 | 7.350 | 140,461 | -0.16(-2.13%) |
May 13, 2020 | 7.500 | 7.720 | 7.500 | 7.510 | 170,790 | +0.05(+0.67%) |
May 12, 2020 | 7.475 | 7.650 | 7.420 | 7.460 | 230,227 | -0.19(-2.48%) |
May 11, 2020 | 7.720 | 7.720 | 7.540 | 7.650 | 166,849 | +0.17(+2.27%) |
May 08, 2020 | 7.490 | 7.580 | 7.400 | 7.480 | 106,300 | +0.14(+1.91%) |
May 07, 2020 | 7.250 | 7.430 | 7.250 | 7.340 | 224,905 | +0.04(+0.62%) |
May 06, 2020 | 7.470 | 7.470 | 7.260 | 7.295 | 174,768 | -0.08(-1.15%) |
May 05, 2020 | 7.340 | 7.430 | 7.310 | 7.380 | 130,894 | +0.14(+2.00%) |
May 04, 2020 | 7.250 | 7.335 | 7.140 | 7.235 | 178,133 | -0.07(-1.03%) |