Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.82 | 13.13 | 12.68 | 12.95 | 81,900 | -0.04(-0.31%) |
Apr 29, 2021 | 13.09 | 13.46 | 12.95 | 12.99 | 38,081 | -0.21(-1.59%) |
Apr 28, 2021 | 13.22 | 13.30 | 12.98 | 13.20 | 27,665 | +0.04(+0.30%) |
Apr 27, 2021 | 13.12 | 13.45 | 13.04 | 13.16 | 51,172 | -0.01(-0.08%) |
Apr 26, 2021 | 13.40 | 13.64 | 13.15 | 13.17 | 65,593 | -0.25(-1.86%) |
Apr 23, 2021 | 13.20 | 13.67 | 13.10 | 13.42 | 65,100 | +0.27(+2.05%) |
Apr 22, 2021 | 13.46 | 13.55 | 13.14 | 13.15 | 27,125 | -0.35(-2.59%) |
Apr 21, 2021 | 13.35 | 13.59 | 13.35 | 13.50 | 39,264 | +0.06(+0.45%) |
Apr 20, 2021 | 13.70 | 13.82 | 13.19 | 13.44 | 30,154 | -0.36(-2.61%) |
Apr 19, 2021 | 14.11 | 14.11 | 13.59 | 13.80 | 39,815 | -0.27(-1.92%) |
Apr 16, 2021 | 14.09 | 14.29 | 13.89 | 14.07 | 34,700 | +0.07(+0.50%) |
Apr 15, 2021 | 14.08 | 14.08 | 13.68 | 14.00 | 27,394 | +0.06(+0.43%) |
Apr 14, 2021 | 13.98 | 14.39 | 13.90 | 13.94 | 26,099 | -0.05(-0.36%) |
Apr 13, 2021 | 14.12 | 14.14 | 13.95 | 13.99 | 29,689 | -0.24(-1.69%) |
Apr 12, 2021 | 14.45 | 14.45 | 14.12 | 14.23 | 24,972 | -0.14(-0.97%) |
Apr 09, 2021 | 14.50 | 14.54 | 14.33 | 14.37 | 32,300 | -0.02(-0.14%) |
Apr 08, 2021 | 14.24 | 14.44 | 14.14 | 14.39 | 22,973 | +0.15(+1.05%) |
Apr 07, 2021 | 14.49 | 14.49 | 14.08 | 14.24 | 32,753 | -0.25(-1.73%) |
Apr 06, 2021 | 14.49 | 14.68 | 14.36 | 14.49 | 52,950 | +0.03(+0.21%) |
Apr 05, 2021 | 14.33 | 14.51 | 14.16 | 14.46 | 64,710 | +0.26(+1.83%) |
Apr 01, 2021 | 13.89 | 14.20 | 13.89 | 14.20 | 47,600 | +0.24(+1.72%) |
Mar 31, 2021 | 14.00 | 14.40 | 13.69 | 13.96 | 107,184 | -0.03(-0.21%) |
Mar 30, 2021 | 14.00 | 14.25 | 13.80 | 13.99 | 65,861 | +0.28(+2.04%) |
Mar 29, 2021 | 13.65 | 13.82 | 13.57 | 13.71 | 55,338 | -0.14(-1.01%) |
Mar 26, 2021 | 14.02 | 14.14 | 13.65 | 13.85 | 25,400 | +0.07(+0.51%) |
Mar 25, 2021 | 13.27 | 13.88 | 12.93 | 13.78 | 35,854 | +0.44(+3.30%) |
Mar 24, 2021 | 13.07 | 13.60 | 13.07 | 13.34 | 73,037 | +0.46(+3.57%) |
Mar 23, 2021 | 13.50 | 13.50 | 12.79 | 12.88 | 45,182 | -0.70(-5.15%) |
Mar 22, 2021 | 14.02 | 14.52 | 13.34 | 13.58 | 41,090 | -0.54(-3.82%) |
Mar 19, 2021 | 13.88 | 14.18 | 13.52 | 14.12 | 137,800 | +0.14(+1.00%) |
Mar 18, 2021 | 14.21 | 14.73 | 13.94 | 13.98 | 40,943 | -0.12(-0.85%) |
Mar 17, 2021 | 14.15 | 14.21 | 13.98 | 14.10 | 30,106 | -0.09(-0.63%) |
Mar 16, 2021 | 14.25 | 14.25 | 13.81 | 14.19 | 26,723 | -0.19(-1.32%) |
Mar 15, 2021 | 14.59 | 14.59 | 14.07 | 14.38 | 56,521 | -0.12(-0.83%) |
Mar 12, 2021 | 14.88 | 14.94 | 14.26 | 14.50 | 32,900 | -0.12(-0.82%) |
Mar 11, 2021 | 14.45 | 14.70 | 14.14 | 14.62 | 51,405 | +0.01(+0.07%) |
Mar 10, 2021 | 14.31 | 14.70 | 14.11 | 14.61 | 71,857 | +0.46(+3.25%) |
Mar 09, 2021 | 13.49 | 14.39 | 13.49 | 14.15 | 81,833 | +0.12(+0.86%) |
Mar 08, 2021 | 13.41 | 14.09 | 13.00 | 14.03 | 72,204 | +0.69(+5.17%) |
Mar 05, 2021 | 13.02 | 13.37 | 12.78 | 13.34 | 66,200 | +0.55(+4.30%) |
Mar 04, 2021 | 12.90 | 13.15 | 12.52 | 12.79 | 90,513 | -0.23(-1.77%) |
Mar 03, 2021 | 12.26 | 13.13 | 12.25 | 13.02 | 94,767 | +0.71(+5.77%) |
Mar 02, 2021 | 12.11 | 12.40 | 11.98 | 12.31 | 77,706 | +0.18(+1.48%) |
Mar 01, 2021 | 11.95 | 12.34 | 11.89 | 12.13 | 47,051 | +0.30(+2.54%) |
Feb 26, 2021 | 12.00 | 12.13 | 11.82 | 11.83 | 59,900 | -0.17(-1.42%) |
Feb 25, 2021 | 12.00 | 12.13 | 11.59 | 12.00 | 69,881 | -0.05(-0.41%) |
Feb 24, 2021 | 11.95 | 12.20 | 11.80 | 12.05 | 87,965 | +0.17(+1.43%) |
Feb 23, 2021 | 11.75 | 11.95 | 11.38 | 11.88 | 42,864 | +0.16(+1.37%) |
Feb 22, 2021 | 11.16 | 11.80 | 11.12 | 11.72 | 52,125 | +0.42(+3.72%) |
Feb 19, 2021 | 10.91 | 11.37 | 10.91 | 11.30 | 80,200 | +0.38(+3.48%) |
Feb 18, 2021 | 10.77 | 10.94 | 10.62 | 10.92 | 30,341 | +0.14(+1.30%) |
Feb 17, 2021 | 10.78 | 11.01 | 10.77 | 10.78 | 25,527 | -0.14(-1.28%) |
Feb 16, 2021 | 11.11 | 11.23 | 10.92 | 10.92 | 44,656 | +0.06(+0.55%) |
Feb 12, 2021 | 10.74 | 10.95 | 10.73 | 10.86 | 28,200 | +0.05(+0.46%) |
Feb 11, 2021 | 11.35 | 11.40 | 10.81 | 10.81 | 29,369 | -0.38(-3.40%) |
Feb 10, 2021 | 11.57 | 11.59 | 11.16 | 11.19 | 85,970 | -0.22(-1.93%) |
Feb 09, 2021 | 11.19 | 11.60 | 11.19 | 11.41 | 38,072 | +0.05(+0.44%) |
Feb 08, 2021 | 10.99 | 11.40 | 10.99 | 11.36 | 30,564 | +0.48(+4.41%) |
Feb 05, 2021 | 10.97 | 11.00 | 10.78 | 10.88 | 15,400 | -0.07(-0.64%) |
Feb 04, 2021 | 10.39 | 10.98 | 10.39 | 10.95 | 29,346 | +0.64(+6.21%) |
Feb 03, 2021 | 10.14 | 10.39 | 10.00 | 10.31 | 50,951 | -0.04(-0.39%) |
Feb 02, 2021 | 10.16 | 10.63 | 10.15 | 10.35 | 37,708 | +0.21(+2.07%) |
Feb 01, 2021 | 10.00 | 10.21 | 9.750 | 10.14 | 66,956 | +0.13(+1.30%) |
Jan 29, 2021 | 10.26 | 10.40 | 10.000 | 10.01 | 48,600 | -0.35(-3.38%) |
Jan 28, 2021 | 10.31 | 10.43 | 10.16 | 10.36 | 44,699 | +0.04(+0.39%) |
Jan 27, 2021 | 10.59 | 10.75 | 9.930 | 10.32 | 137,413 | -0.52(-4.80%) |
Jan 26, 2021 | 11.25 | 11.25 | 10.79 | 10.84 | 39,545 | -0.34(-3.04%) |
Jan 25, 2021 | 11.29 | 11.30 | 10.76 | 11.18 | 31,589 | -0.12(-1.06%) |
Jan 22, 2021 | 11.03 | 11.32 | 10.99 | 11.30 | 46,800 | +0.13(+1.16%) |
Jan 21, 2021 | 11.61 | 11.61 | 11.15 | 11.17 | 53,563 | -0.35(-3.04%) |
Jan 20, 2021 | 11.96 | 11.96 | 11.46 | 11.52 | 47,317 | -0.46(-3.84%) |
Jan 19, 2021 | 12.19 | 12.19 | 11.79 | 11.98 | 60,490 | -0.04(-0.33%) |
Jan 15, 2021 | 11.45 | 12.20 | 11.45 | 12.02 | 78,200 | +0.33(+2.82%) |
Jan 14, 2021 | 11.40 | 11.73 | 11.34 | 11.69 | 37,601 | +0.41(+3.63%) |
Jan 13, 2021 | 11.50 | 11.50 | 11.17 | 11.28 | 24,522 | -0.31(-2.67%) |
Jan 12, 2021 | 11.44 | 11.65 | 11.31 | 11.59 | 25,543 | +0.18(+1.58%) |
Jan 11, 2021 | 11.63 | 11.68 | 11.02 | 11.41 | 30,299 | -0.24(-2.06%) |
Jan 08, 2021 | 12.00 | 12.00 | 11.31 | 11.65 | 41,200 | -0.34(-2.84%) |
Jan 07, 2021 | 11.70 | 12.14 | 11.62 | 11.99 | 69,310 | +0.35(+3.01%) |
Jan 06, 2021 | 10.91 | 11.90 | 10.91 | 11.64 | 80,518 | +0.98(+9.19%) |
Jan 05, 2021 | 10.48 | 10.96 | 10.48 | 10.66 | 48,544 | +0.08(+0.76%) |
Jan 04, 2021 | 10.72 | 10.84 | 10.45 | 10.58 | 58,032 | -0.14(-1.31%) |
Dec 31, 2020 | 10.72 | 10.72 | 10.72 | 28,440 | -0.27(-2.46%) | |
Dec 30, 2020 | 11.15 | 11.24 | 10.96 | 10.99 | 28,440 | -0.15(-1.35%) |
Dec 29, 2020 | 11.08 | 11.24 | 10.85 | 11.14 | 74,156 | +0.14(+1.27%) |
Dec 28, 2020 | 10.79 | 11.07 | 10.79 | 11.00 | 77,308 | +0.25(+2.33%) |
Dec 24, 2020 | 10.66 | 10.80 | 10.60 | 10.75 | 27,200 | +0.11(+1.03%) |
Dec 23, 2020 | 10.49 | 10.73 | 10.41 | 10.64 | 102,525 | +0.23(+2.21%) |
Dec 22, 2020 | 10.32 | 10.46 | 10.20 | 10.41 | 96,235 | +0.04(+0.39%) |
Dec 21, 2020 | 10.46 | 10.80 | 10.07 | 10.37 | 61,690 | -0.59(-5.38%) |
Dec 18, 2020 | 10.37 | 11.17 | 10.18 | 10.96 | 225,700 | +0.65(+6.30%) |
Dec 17, 2020 | 10.37 | 10.43 | 10.11 | 10.31 | 84,478 | +0.09(+0.88%) |
Dec 16, 2020 | 9.890 | 10.48 | 9.801 | 10.22 | 108,875 | +0.37(+3.76%) |
Dec 15, 2020 | 9.810 | 9.990 | 9.760 | 9.850 | 57,324 | +0.15(+1.55%) |
Dec 14, 2020 | 9.600 | 9.790 | 9.330 | 9.700 | 67,688 | +0.13(+1.36%) |
Dec 11, 2020 | 9.690 | 9.790 | 9.500 | 9.570 | 78,700 | -0.24(-2.45%) |
Dec 10, 2020 | 9.760 | 10.04 | 9.605 | 9.810 | 59,250 | -0.08(-0.81%) |
Dec 09, 2020 | 10.17 | 10.37 | 9.720 | 9.890 | 84,848 | -0.26(-2.56%) |
Dec 08, 2020 | 9.780 | 10.29 | 9.780 | 10.15 | 40,545 | +0.14(+1.40%) |
Dec 07, 2020 | 9.950 | 10.08 | 9.590 | 10.01 | 36,108 | +0.10(+1.01%) |
Dec 04, 2020 | 9.625 | 9.970 | 9.555 | 9.910 | 60,200 | +0.36(+3.77%) |
Dec 03, 2020 | 9.800 | 9.900 | 9.520 | 9.550 | 45,379 | -0.15(-1.55%) |
Dec 02, 2020 | 9.500 | 9.750 | 9.280 | 9.700 | 41,090 | +0.04(+0.41%) |
Dec 01, 2020 | 9.670 | 9.980 | 9.580 | 9.660 | 45,725 | +0.29(+3.09%) |
Nov 30, 2020 | 9.800 | 9.980 | 9.200 | 9.370 | 133,335 | -0.52(-5.26%) |
Nov 27, 2020 | 10.26 | 10.26 | 9.750 | 9.890 | 160,200 | -0.10(-1.00%) |
Nov 25, 2020 | 9.960 | 10.06 | 9.801 | 9.990 | 60,900 | +0.02(+0.20%) |
Nov 24, 2020 | 8.860 | 10.19 | 8.650 | 9.970 | 176,841 | +1.42(+16.61%) |
Nov 23, 2020 | 8.450 | 8.820 | 8.330 | 8.550 | 89,479 | +0.38(+4.65%) |
Nov 20, 2020 | 8.180 | 8.390 | 8.090 | 8.170 | 93,400 | -0.15(-1.80%) |
Nov 19, 2020 | 8.230 | 8.320 | 8.090 | 8.320 | 44,230 | +0.07(+0.85%) |
Nov 18, 2020 | 8.120 | 8.330 | 8.120 | 8.250 | 37,680 | +0.06(+0.73%) |
Nov 17, 2020 | 8.040 | 8.230 | 7.930 | 8.190 | 59,920 | +0.03(+0.37%) |
Nov 16, 2020 | 7.940 | 8.200 | 7.930 | 8.160 | 149,424 | +0.40(+5.15%) |
Nov 13, 2020 | 7.750 | 7.900 | 7.750 | 7.760 | 43,700 | +0.07(+0.91%) |
Nov 12, 2020 | 7.730 | 7.848 | 7.550 | 7.690 | 52,440 | -0.14(-1.79%) |
Nov 11, 2020 | 7.870 | 7.896 | 7.720 | 7.830 | 43,787 | -0.07(-0.89%) |
Nov 10, 2020 | 7.710 | 8.270 | 7.600 | 7.900 | 127,554 | -0.05(-0.63%) |
Nov 09, 2020 | 7.350 | 8.460 | 7.320 | 7.950 | 204,530 | +0.93(+13.25%) |
Nov 06, 2020 | 7.020 | 7.110 | 7.000 | 7.020 | 29,100 | -0.12(-1.68%) |
Nov 05, 2020 | 6.960 | 7.260 | 6.960 | 7.140 | 41,654 | +0.18(+2.59%) |
Nov 04, 2020 | 7.290 | 7.310 | 6.950 | 6.960 | 22,517 | -0.50(-6.70%) |
Nov 03, 2020 | 7.190 | 7.480 | 7.090 | 7.460 | 77,556 | +0.38(+5.37%) |
Nov 02, 2020 | 7.070 | 7.120 | 6.900 | 7.080 | 60,212 | +0.13(+1.87%) |
Oct 30, 2020 | 6.880 | 7.230 | 6.880 | 6.950 | 59,800 | -0.09(-1.28%) |
Oct 29, 2020 | 6.840 | 7.080 | 6.760 | 7.040 | 36,400 | +0.16(+2.33%) |
Oct 28, 2020 | 6.750 | 7.100 | 6.726 | 6.880 | 54,423 | +0.01(+0.15%) |
Oct 27, 2020 | 7.160 | 7.180 | 6.840 | 6.870 | 47,998 | -0.32(-4.45%) |
Oct 26, 2020 | 7.340 | 7.340 | 7.110 | 7.190 | 37,144 | -0.16(-2.18%) |
Oct 23, 2020 | 7.140 | 7.490 | 7.100 | 7.350 | 62,300 | +0.03(+0.41%) |
Oct 22, 2020 | 7.100 | 7.370 | 7.040 | 7.320 | 55,983 | +0.22(+3.10%) |
Oct 21, 2020 | 7.090 | 7.170 | 7.070 | 7.100 | 40,235 | +0.01(+0.14%) |
Oct 20, 2020 | 7.110 | 7.240 | 7.020 | 7.090 | 31,388 | +0.04(+0.57%) |
Oct 19, 2020 | 7.180 | 7.200 | 7.020 | 7.050 | 46,005 | -0.05(-0.70%) |
Oct 16, 2020 | 7.020 | 7.220 | 7.020 | 7.100 | 49,900 | +0.10(+1.43%) |
Oct 15, 2020 | 6.720 | 7.100 | 6.717 | 7.000 | 46,010 | +0.23(+3.40%) |
Oct 14, 2020 | 6.940 | 6.975 | 6.770 | 6.770 | 50,925 | -0.19(-2.73%) |
Oct 13, 2020 | 7.080 | 7.120 | 6.920 | 6.960 | 37,630 | -0.18(-2.52%) |
Oct 12, 2020 | 7.110 | 7.200 | 7.080 | 7.140 | 68,552 | -0.01(-0.14%) |
Oct 09, 2020 | 7.340 | 7.350 | 7.110 | 7.150 | 51,200 | -0.11(-1.52%) |
Oct 08, 2020 | 7.250 | 7.400 | 7.164 | 7.260 | 77,355 | +0.04(+0.55%) |
Oct 07, 2020 | 7.010 | 7.240 | 6.940 | 7.220 | 77,133 | +0.27(+3.88%) |
Oct 06, 2020 | 6.950 | 7.200 | 6.930 | 6.950 | 92,601 | -0.16(-2.25%) |
Oct 05, 2020 | 6.990 | 7.130 | 6.880 | 7.110 | 64,456 | +0.22(+3.19%) |
Oct 02, 2020 | 6.600 | 6.910 | 6.587 | 6.890 | 139,300 | +0.17(+2.53%) |
Oct 01, 2020 | 6.775 | 6.775 | 6.650 | 6.720 | 49,240 | +0.07(+1.05%) |
Sep 30, 2020 | 6.660 | 6.730 | 6.600 | 6.650 | 38,007 | +0.01(+0.15%) |
Sep 29, 2020 | 6.630 | 6.660 | 6.450 | 6.640 | 40,940 | -0.02(-0.30%) |
Sep 28, 2020 | 6.560 | 6.780 | 6.560 | 6.660 | 80,239 | +0.24(+3.74%) |
Sep 25, 2020 | 6.510 | 6.620 | 6.405 | 6.420 | 64,100 | -0.15(-2.28%) |
Sep 24, 2020 | 6.350 | 6.600 | 6.300 | 6.570 | 120,186 | +0.25(+3.96%) |
Sep 23, 2020 | 6.720 | 6.780 | 6.310 | 6.320 | 140,544 | -0.37(-5.53%) |
Sep 22, 2020 | 6.830 | 6.920 | 6.630 | 6.690 | 95,174 | -0.14(-2.05%) |
Sep 21, 2020 | 6.950 | 7.040 | 6.740 | 6.830 | 147,390 | -0.18(-2.57%) |
Sep 18, 2020 | 7.200 | 7.240 | 6.950 | 7.010 | 155,700 | -0.13(-1.82%) |
Sep 17, 2020 | 7.070 | 7.140 | 7.000 | 7.140 | 79,706 | +0.13(+1.85%) |
Sep 16, 2020 | 6.910 | 7.090 | 6.800 | 7.010 | 63,115 | +0.12(+1.74%) |
Sep 15, 2020 | 7.030 | 7.070 | 6.850 | 6.890 | 28,830 | -0.05(-0.72%) |
Sep 14, 2020 | 7.070 | 7.190 | 6.880 | 6.940 | 60,524 | -0.08(-1.14%) |
Sep 11, 2020 | 6.890 | 7.110 | 6.835 | 7.020 | 50,000 | +0.13(+1.89%) |
Sep 10, 2020 | 6.990 | 7.000 | 6.840 | 6.890 | 63,383 | -0.06(-0.86%) |
Sep 09, 2020 | 7.160 | 7.160 | 6.941 | 6.950 | 98,352 | -0.12(-1.70%) |
Sep 08, 2020 | 7.100 | 7.230 | 6.990 | 7.070 | 45,642 | -0.10(-1.39%) |
Sep 04, 2020 | 7.160 | 7.220 | 7.010 | 7.170 | 47,100 | +0.13(+1.85%) |
Sep 03, 2020 | 7.100 | 7.190 | 6.970 | 7.040 | 45,295 | -0.06(-0.85%) |
Sep 02, 2020 | 7.060 | 7.140 | 7.010 | 7.100 | 41,979 | +0.01(+0.14%) |
Sep 01, 2020 | 7.090 | 7.190 | 6.950 | 7.090 | 68,241 | +0.00(+0.00%) |
Aug 31, 2020 | 7.170 | 7.180 | 7.080 | 7.090 | 71,056 | -0.12(-1.66%) |
Aug 28, 2020 | 7.200 | 7.270 | 7.100 | 7.210 | 23,000 | +0.03(+0.42%) |
Aug 27, 2020 | 7.160 | 7.380 | 7.120 | 7.180 | 25,646 | +0.11(+1.56%) |
Aug 26, 2020 | 7.300 | 7.300 | 7.050 | 7.070 | 44,610 | -0.27(-3.68%) |
Aug 25, 2020 | 7.470 | 7.550 | 7.190 | 7.340 | 38,187 | -0.01(-0.14%) |
Aug 24, 2020 | 7.090 | 7.420 | 7.010 | 7.350 | 44,288 | +0.34(+4.85%) |
Aug 21, 2020 | 7.150 | 7.162 | 6.910 | 7.010 | 135,600 | -0.16(-2.23%) |
Aug 20, 2020 | 7.170 | 7.270 | 7.120 | 7.170 | 35,166 | -0.11(-1.51%) |
Aug 19, 2020 | 7.130 | 7.340 | 7.120 | 7.280 | 47,422 | +0.13(+1.82%) |
Aug 18, 2020 | 7.240 | 7.240 | 7.095 | 7.150 | 32,884 | -0.11(-1.52%) |
Aug 17, 2020 | 7.430 | 7.470 | 7.160 | 7.260 | 41,136 | -0.27(-3.59%) |
Aug 14, 2020 | 7.370 | 7.650 | 7.370 | 7.530 | 63,400 | +0.05(+0.67%) |
Aug 13, 2020 | 7.690 | 7.763 | 7.470 | 7.480 | 41,514 | -0.32(-4.10%) |
Aug 12, 2020 | 7.910 | 7.910 | 7.560 | 7.800 | 29,075 | +0.08(+1.04%) |
Aug 11, 2020 | 7.670 | 8.056 | 7.670 | 7.720 | 96,774 | +0.14(+1.85%) |
Aug 10, 2020 | 7.500 | 7.720 | 7.460 | 7.580 | 56,479 | +0.09(+1.20%) |
Aug 07, 2020 | 7.160 | 7.550 | 7.120 | 7.490 | 92,600 | +0.32(+4.46%) |
Aug 06, 2020 | 7.170 | 7.240 | 7.100 | 7.170 | 33,077 | -0.01(-0.14%) |
Aug 05, 2020 | 6.900 | 7.190 | 6.900 | 7.180 | 55,416 | +0.28(+4.06%) |
Aug 04, 2020 | 6.830 | 6.940 | 6.800 | 6.900 | 36,341 | +0.00(+0.00%) |
Aug 03, 2020 | 7.060 | 7.060 | 6.820 | 6.900 | 61,352 | -0.15(-2.13%) |
Jul 31, 2020 | 7.250 | 7.250 | 6.950 | 7.050 | 95,100 | -0.14(-1.95%) |
Jul 30, 2020 | 7.210 | 7.210 | 7.030 | 7.190 | 79,527 | -0.21(-2.84%) |
Jul 29, 2020 | 7.080 | 7.420 | 6.980 | 7.400 | 69,603 | +0.39(+5.56%) |
Jul 28, 2020 | 7.140 | 7.240 | 6.960 | 7.010 | 118,823 | -0.24(-3.31%) |
Jul 27, 2020 | 7.070 | 7.270 | 7.000 | 7.250 | 59,554 | +0.09(+1.26%) |
Jul 24, 2020 | 7.420 | 7.489 | 6.800 | 7.160 | 107,600 | -0.24(-3.24%) |
Jul 23, 2020 | 7.370 | 7.550 | 7.300 | 7.400 | 34,739 | +0.12(+1.65%) |
Jul 22, 2020 | 7.350 | 7.400 | 7.220 | 7.280 | 33,459 | -0.17(-2.28%) |
Jul 21, 2020 | 7.170 | 7.580 | 7.110 | 7.450 | 61,632 | +0.38(+5.37%) |
Jul 20, 2020 | 7.140 | 7.140 | 7.020 | 7.070 | 40,694 | -0.14(-1.94%) |
Jul 17, 2020 | 7.110 | 7.300 | 7.110 | 7.210 | 43,100 | +0.03(+0.42%) |
Jul 16, 2020 | 7.170 | 7.320 | 7.120 | 7.180 | 53,820 | -0.05(-0.69%) |
Jul 15, 2020 | 7.290 | 7.430 | 7.150 | 7.230 | 196,034 | +0.23(+3.21%) |
Jul 14, 2020 | 7.220 | 7.310 | 6.900 | 7.005 | 71,685 | -0.23(-3.11%) |
Jul 13, 2020 | 7.350 | 7.350 | 7.080 | 7.230 | 60,923 | -0.02(-0.28%) |
Jul 10, 2020 | 6.830 | 7.270 | 6.830 | 7.250 | 60,800 | +0.40(+5.84%) |
Jul 09, 2020 | 7.240 | 7.240 | 6.830 | 6.850 | 95,940 | -0.34(-4.73%) |
Jul 08, 2020 | 7.260 | 7.360 | 7.050 | 7.190 | 56,121 | -0.12(-1.64%) |
Jul 07, 2020 | 7.460 | 7.605 | 7.280 | 7.310 | 50,925 | -0.27(-3.56%) |
Jul 06, 2020 | 7.760 | 7.815 | 7.380 | 7.580 | 49,557 | +0.01(+0.13%) |
Jul 02, 2020 | 7.970 | 8.080 | 7.470 | 7.570 | 79,100 | -0.10(-1.37%) |
Jul 01, 2020 | 8.070 | 8.070 | 7.480 | 7.675 | 100,016 | -0.40(-4.89%) |
Jun 30, 2020 | 7.990 | 8.130 | 7.850 | 8.070 | 86,362 | +0.03(+0.31%) |
Jun 29, 2020 | 7.690 | 8.075 | 7.580 | 8.045 | 152,874 | +0.55(+7.41%) |
Jun 26, 2020 | 7.470 | 7.575 | 7.050 | 7.490 | 322,300 | -0.10(-1.32%) |
Jun 25, 2020 | 7.160 | 7.650 | 7.120 | 7.590 | 68,316 | +0.35(+4.83%) |
Jun 24, 2020 | 7.320 | 7.400 | 7.130 | 7.240 | 65,750 | -0.24(-3.21%) |
Jun 23, 2020 | 7.630 | 7.740 | 7.440 | 7.480 | 41,032 | -0.01(-0.13%) |
Jun 22, 2020 | 7.390 | 7.640 | 7.300 | 7.490 | 59,124 | +0.00(+0.00%) |
Jun 19, 2020 | 7.640 | 7.730 | 7.435 | 7.490 | 161,700 | -0.02(-0.27%) |
Jun 18, 2020 | 7.560 | 7.711 | 7.260 | 7.510 | 93,045 | -0.15(-1.96%) |
Jun 17, 2020 | 8.150 | 8.150 | 7.430 | 7.660 | 105,874 | -0.49(-6.01%) |
Jun 16, 2020 | 8.480 | 8.660 | 8.050 | 8.150 | 84,179 | +0.05(+0.62%) |
Jun 15, 2020 | 8.000 | 8.250 | 7.800 | 8.100 | 116,659 | -0.05(-0.61%) |
Jun 12, 2020 | 8.050 | 8.210 | 7.610 | 8.150 | 154,000 | +0.54(+7.17%) |
Jun 11, 2020 | 7.650 | 7.989 | 7.550 | 7.605 | 134,797 | -0.75(-9.03%) |
Jun 10, 2020 | 9.470 | 9.681 | 8.310 | 8.360 | 146,246 | -0.93(-10.01%) |
Jun 09, 2020 | 9.560 | 9.600 | 8.840 | 9.290 | 88,694 | -0.56(-5.69%) |
Jun 08, 2020 | 11.00 | 11.00 | 9.650 | 9.850 | 160,364 | +0.36(+3.79%) |
Jun 05, 2020 | 8.700 | 9.730 | 8.550 | 9.490 | 236,400 | +1.34(+16.44%) |
Jun 04, 2020 | 8.000 | 8.300 | 7.510 | 8.150 | 57,248 | +0.07(+0.87%) |
Jun 03, 2020 | 7.460 | 8.130 | 7.450 | 8.080 | 101,519 | +0.81(+11.14%) |
Jun 02, 2020 | 7.500 | 7.807 | 7.020 | 7.270 | 112,170 | -0.14(-1.89%) |
Jun 01, 2020 | 7.120 | 7.650 | 7.120 | 7.410 | 485,823 | +0.35(+4.96%) |
May 29, 2020 | 7.640 | 7.700 | 6.960 | 7.060 | 326,000 | -0.72(-9.25%) |
May 28, 2020 | 8.660 | 8.690 | 7.725 | 7.780 | 84,886 | -0.60(-7.16%) |
May 27, 2020 | 7.910 | 8.460 | 7.600 | 8.380 | 121,297 | +0.88(+11.73%) |
May 26, 2020 | 7.500 | 8.000 | 7.400 | 7.500 | 152,939 | +0.21(+2.88%) |
May 22, 2020 | 7.500 | 7.500 | 7.190 | 7.290 | 60,100 | -0.19(-2.54%) |
May 21, 2020 | 7.460 | 7.750 | 7.391 | 7.480 | 54,537 | -0.03(-0.40%) |
May 20, 2020 | 7.330 | 7.670 | 7.210 | 7.510 | 61,641 | +0.38(+5.33%) |
May 19, 2020 | 7.580 | 7.600 | 7.050 | 7.130 | 57,353 | -0.54(-7.04%) |
May 18, 2020 | 7.640 | 7.760 | 7.420 | 7.670 | 197,990 | +0.36(+4.92%) |
May 15, 2020 | 6.960 | 7.360 | 6.730 | 7.310 | 143,600 | +0.41(+5.94%) |
May 14, 2020 | 6.900 | 7.115 | 6.440 | 6.900 | 208,314 | +0.00(+0.00%) |
May 13, 2020 | 7.450 | 7.450 | 6.775 | 6.900 | 96,133 | -0.60(-8.00%) |
May 12, 2020 | 7.910 | 7.910 | 7.470 | 7.500 | 53,681 | -0.41(-5.18%) |
May 11, 2020 | 8.520 | 8.520 | 7.531 | 7.910 | 69,554 | -0.46(-5.50%) |
May 08, 2020 | 7.690 | 8.480 | 7.520 | 8.370 | 70,100 | +0.95(+12.80%) |
May 07, 2020 | 7.650 | 8.050 | 7.360 | 7.420 | 88,662 | -0.03(-0.40%) |
May 06, 2020 | 7.870 | 8.095 | 7.300 | 7.450 | 62,657 | -0.39(-4.97%) |
May 05, 2020 | 8.760 | 8.950 | 7.830 | 7.840 | 46,928 | -0.67(-7.87%) |
May 04, 2020 | 8.630 | 8.715 | 8.230 | 8.510 | 63,413 | -0.34(-3.84%) |