Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.350 | 9.350 | 9.080 | 9.100 | 209,789 | -0.18(-1.94%) |
Apr 29, 2021 | 9.490 | 9.500 | 9.240 | 9.280 | 172,392 | -0.30(-3.13%) |
Apr 28, 2021 | 9.510 | 9.660 | 9.430 | 9.580 | 162,493 | -0.04(-0.42%) |
Apr 27, 2021 | 9.690 | 9.750 | 9.600 | 9.620 | 194,955 | -0.05(-0.52%) |
Apr 26, 2021 | 9.540 | 9.680 | 9.420 | 9.670 | 179,738 | +0.12(+1.26%) |
Apr 23, 2021 | 9.780 | 9.830 | 9.530 | 9.550 | 161,233 | -0.22(-2.25%) |
Apr 22, 2021 | 9.780 | 9.870 | 9.680 | 9.770 | 201,341 | -0.08(-0.81%) |
Apr 21, 2021 | 9.660 | 9.860 | 9.640 | 9.850 | 187,553 | +0.24(+2.50%) |
Apr 20, 2021 | 9.460 | 9.620 | 9.310 | 9.610 | 226,008 | +0.11(+1.16%) |
Apr 19, 2021 | 9.610 | 9.650 | 9.460 | 9.500 | 198,512 | -0.12(-1.25%) |
Apr 16, 2021 | 9.860 | 9.870 | 9.540 | 9.620 | 282,985 | -0.06(-0.62%) |
Apr 15, 2021 | 9.300 | 9.730 | 9.300 | 9.680 | 316,494 | +0.47(+5.10%) |
Apr 14, 2021 | 9.580 | 9.580 | 9.190 | 9.210 | 149,281 | -0.29(-3.05%) |
Apr 13, 2021 | 9.540 | 9.610 | 9.450 | 9.500 | 214,041 | +0.10(+1.06%) |
Apr 12, 2021 | 9.470 | 9.470 | 9.250 | 9.400 | 240,886 | -0.09(-0.95%) |
Apr 09, 2021 | 9.340 | 9.600 | 9.260 | 9.490 | 311,900 | -0.02(-0.21%) |
Apr 08, 2021 | 9.240 | 9.510 | 9.180 | 9.510 | 327,377 | +0.44(+4.85%) |
Apr 07, 2021 | 9.260 | 9.260 | 9.050 | 9.070 | 193,672 | -0.21(-2.26%) |
Apr 06, 2021 | 9.000 | 9.290 | 8.980 | 9.280 | 298,147 | +0.42(+4.74%) |
Apr 05, 2021 | 8.850 | 8.980 | 8.760 | 8.860 | 316,765 | +0.02(+0.23%) |
Apr 01, 2021 | 8.840 | 8.840 | 8.840 | 0 | +0.31(+3.63%) | |
Mar 31, 2021 | 8.320 | 8.600 | 8.320 | 8.530 | 324,719 | +0.20(+2.40%) |
Mar 30, 2021 | 8.290 | 8.430 | 8.250 | 8.330 | 305,123 | -0.23(-2.69%) |
Mar 29, 2021 | 8.570 | 8.600 | 8.330 | 8.560 | 235,658 | -0.04(-0.47%) |
Mar 26, 2021 | 8.420 | 8.610 | 8.390 | 8.600 | 170,484 | +0.19(+2.26%) |
Mar 25, 2021 | 8.520 | 8.550 | 8.280 | 8.410 | 205,743 | -0.14(-1.64%) |
Mar 24, 2021 | 8.700 | 8.720 | 8.520 | 8.550 | 218,586 | -0.12(-1.38%) |
Mar 23, 2021 | 9.020 | 9.020 | 8.620 | 8.670 | 236,147 | -0.35(-3.88%) |
Mar 22, 2021 | 8.970 | 9.170 | 8.970 | 9.020 | 278,419 | +0.04(+0.45%) |
Mar 19, 2021 | 9.000 | 9.050 | 8.860 | 8.980 | 430,093 | +0.04(+0.45%) |
Mar 18, 2021 | 8.830 | 9.080 | 8.750 | 8.940 | 277,105 | +0.03(+0.34%) |
Mar 17, 2021 | 8.750 | 8.990 | 8.660 | 8.910 | 259,917 | +0.16(+1.83%) |
Mar 16, 2021 | 8.840 | 8.840 | 8.710 | 8.750 | 183,947 | -0.07(-0.79%) |
Mar 15, 2021 | 8.710 | 8.940 | 8.690 | 8.820 | 325,688 | +0.17(+1.97%) |
Mar 12, 2021 | 8.450 | 8.680 | 8.390 | 8.650 | 180,687 | +0.04(+0.46%) |
Mar 11, 2021 | 8.580 | 8.730 | 8.530 | 8.610 | 261,761 | +0.07(+0.82%) |
Mar 10, 2021 | 8.530 | 8.570 | 8.340 | 8.540 | 332,697 | +0.08(+0.95%) |
Mar 09, 2021 | 8.450 | 8.610 | 8.370 | 8.460 | 296,505 | +0.29(+3.55%) |
Mar 08, 2021 | 8.050 | 8.250 | 8.000 | 8.170 | 448,490 | +0.12(+1.49%) |
Mar 05, 2021 | 7.700 | 8.050 | 7.700 | 8.050 | 689,729 | +0.32(+4.14%) |
Mar 04, 2021 | 7.750 | 7.860 | 7.570 | 7.730 | 325,228 | -0.06(-0.77%) |
Mar 03, 2021 | 7.940 | 7.950 | 7.670 | 7.790 | 420,647 | -0.31(-3.83%) |
Mar 02, 2021 | 7.690 | 8.130 | 7.690 | 8.100 | 289,080 | +0.47(+6.16%) |
Mar 01, 2021 | 7.810 | 7.970 | 7.630 | 7.630 | 390,559 | -0.05(-0.65%) |
Feb 26, 2021 | 7.990 | 7.990 | 7.580 | 7.680 | 699,012 | -0.34(-4.24%) |
Feb 25, 2021 | 8.060 | 8.230 | 7.950 | 8.020 | 560,703 | -0.20(-2.43%) |
Feb 24, 2021 | 8.110 | 8.260 | 7.980 | 8.220 | 254,149 | +0.06(+0.74%) |
Feb 23, 2021 | 8.460 | 8.460 | 8.110 | 8.160 | 364,186 | -0.34(-4.00%) |
Feb 22, 2021 | 8.060 | 8.580 | 8.060 | 8.500 | 569,454 | +0.49(+6.12%) |
Feb 19, 2021 | 8.150 | 8.170 | 7.980 | 8.010 | 584,362 | -0.08(-0.99%) |
Feb 18, 2021 | 8.200 | 8.350 | 8.090 | 8.090 | 262,335 | -0.11(-1.34%) |
Feb 17, 2021 | 8.220 | 8.310 | 8.130 | 8.200 | 375,172 | -0.10(-1.20%) |
Feb 16, 2021 | 8.220 | 8.350 | 8.080 | 8.300 | 312,856 | +0.03(+0.36%) |
Feb 12, 2021 | 8.270 | 8.270 | 8.270 | 0 | +0.08(+0.98%) | |
Feb 11, 2021 | 8.400 | 8.460 | 8.160 | 8.190 | 394,213 | -0.21(-2.50%) |
Feb 10, 2021 | 8.480 | 8.510 | 8.290 | 8.400 | 239,540 | +0.01(+0.12%) |
Feb 09, 2021 | 8.540 | 8.540 | 8.300 | 8.390 | 225,240 | +0.00(+0.00%) |
Feb 08, 2021 | 8.310 | 8.520 | 8.240 | 8.390 | 313,694 | +0.23(+2.82%) |
Feb 05, 2021 | 8.100 | 8.210 | 7.900 | 8.160 | 345,826 | +0.11(+1.37%) |
Feb 04, 2021 | 8.460 | 8.460 | 8.040 | 8.050 | 456,019 | -0.26(-3.13%) |
Feb 03, 2021 | 8.280 | 8.370 | 8.240 | 8.310 | 168,332 | +0.08(+0.97%) |
Feb 02, 2021 | 8.490 | 8.490 | 8.210 | 8.230 | 367,905 | -0.49(-5.62%) |
Feb 01, 2021 | 8.740 | 8.740 | 8.380 | 8.720 | 616,341 | +0.47(+5.70%) |
Jan 29, 2021 | 8.700 | 8.760 | 8.230 | 8.250 | 532,974 | -0.16(-1.90%) |
Jan 28, 2021 | 8.340 | 8.640 | 8.240 | 8.410 | 463,370 | +0.26(+3.19%) |
Jan 27, 2021 | 8.480 | 8.480 | 8.130 | 8.150 | 392,105 | -0.39(-4.57%) |
Jan 26, 2021 | 8.340 | 8.590 | 8.260 | 8.540 | 358,036 | +0.19(+2.28%) |
Jan 25, 2021 | 8.470 | 8.540 | 8.280 | 8.350 | 174,941 | -0.07(-0.83%) |
Jan 22, 2021 | 8.360 | 8.520 | 8.190 | 8.420 | 267,801 | -0.05(-0.59%) |
Jan 21, 2021 | 8.690 | 8.690 | 8.390 | 8.470 | 263,170 | -0.22(-2.53%) |
Jan 20, 2021 | 8.610 | 8.750 | 8.510 | 8.690 | 228,897 | +0.20(+2.36%) |
Jan 19, 2021 | 8.540 | 8.610 | 8.380 | 8.490 | 236,420 | -0.05(-0.59%) |
Jan 18, 2021 | 8.470 | 8.560 | 8.470 | 8.540 | 89,495 | +0.08(+0.95%) |
Jan 15, 2021 | 8.740 | 8.740 | 8.450 | 8.460 | 213,194 | -0.21(-2.42%) |
Jan 14, 2021 | 8.690 | 8.870 | 8.650 | 8.670 | 277,696 | +0.00(+0.00%) |
Jan 13, 2021 | 8.860 | 8.950 | 8.670 | 8.670 | 192,850 | -0.14(-1.59%) |
Jan 12, 2021 | 8.940 | 8.940 | 8.700 | 8.810 | 289,269 | -0.10(-1.12%) |
Jan 11, 2021 | 8.780 | 9.080 | 8.680 | 8.910 | 335,480 | +0.04(+0.45%) |
Jan 08, 2021 | 9.130 | 9.180 | 8.740 | 8.870 | 426,800 | -0.48(-5.13%) |
Jan 07, 2021 | 9.460 | 9.480 | 9.180 | 9.350 | 247,070 | -0.06(-0.64%) |
Jan 06, 2021 | 9.470 | 9.470 | 9.170 | 9.410 | 411,369 | -0.13(-1.36%) |
Jan 05, 2021 | 9.910 | 9.910 | 9.420 | 9.540 | 334,207 | -0.27(-2.75%) |
Jan 04, 2021 | 9.500 | 9.870 | 9.360 | 9.810 | 603,074 | +0.69(+7.57%) |
Dec 31, 2020 | 9.120 | 9.120 | 9.120 | 0 | -0.22(-2.36%) | |
Dec 30, 2020 | 9.140 | 9.340 | 9.130 | 9.340 | 212,009 | +0.21(+2.30%) |
Dec 29, 2020 | 9.170 | 9.310 | 9.080 | 9.130 | 282,870 | -0.18(-1.93%) |
Dec 24, 2020 | 9.310 | 9.310 | 9.310 | 0 | +0.01(+0.11%) | |
Dec 23, 2020 | 9.160 | 9.360 | 9.120 | 9.300 | 188,827 | +0.18(+1.97%) |
Dec 22, 2020 | 9.640 | 9.640 | 9.080 | 9.120 | 313,150 | -0.50(-5.20%) |
Dec 21, 2020 | 9.590 | 9.760 | 9.410 | 9.620 | 317,673 | +0.21(+2.23%) |
Dec 18, 2020 | 9.760 | 9.760 | 9.330 | 9.410 | 468,097 | -0.36(-3.68%) |
Dec 17, 2020 | 9.600 | 9.810 | 9.560 | 9.770 | 275,816 | +0.36(+3.83%) |
Dec 16, 2020 | 9.380 | 9.510 | 9.230 | 9.410 | 332,922 | +0.13(+1.40%) |
Dec 15, 2020 | 9.170 | 9.380 | 9.110 | 9.280 | 328,126 | +0.29(+3.23%) |
Dec 14, 2020 | 9.160 | 9.250 | 8.970 | 8.990 | 235,187 | -0.18(-1.96%) |
Dec 11, 2020 | 9.220 | 9.290 | 9.090 | 9.170 | 208,915 | -0.04(-0.43%) |
Dec 10, 2020 | 9.330 | 9.480 | 9.160 | 9.210 | 234,081 | -0.11(-1.18%) |
Dec 09, 2020 | 9.610 | 9.620 | 9.200 | 9.320 | 399,267 | -0.44(-4.51%) |
Dec 08, 2020 | 9.870 | 9.900 | 9.710 | 9.760 | 191,849 | -0.07(-0.71%) |
Dec 07, 2020 | 9.430 | 9.940 | 9.400 | 9.830 | 309,141 | +0.40(+4.24%) |
Dec 04, 2020 | 9.720 | 9.740 | 9.420 | 9.430 | 202,632 | -0.30(-3.08%) |
Dec 03, 2020 | 9.850 | 9.890 | 9.620 | 9.730 | 201,925 | -0.10(-1.02%) |
Dec 02, 2020 | 9.890 | 9.900 | 9.660 | 9.830 | 185,420 | -0.03(-0.30%) |
Dec 01, 2020 | 9.830 | 9.910 | 9.450 | 9.860 | 440,127 | +0.40(+4.23%) |
Nov 30, 2020 | 9.390 | 9.520 | 9.220 | 9.460 | 669,580 | +0.00(+0.00%) |
Nov 27, 2020 | 9.360 | 9.560 | 9.310 | 9.460 | 296,910 | -0.20(-2.07%) |
Nov 26, 2020 | 9.420 | 9.660 | 9.420 | 9.660 | 82,507 | +0.24(+2.55%) |
Nov 25, 2020 | 9.400 | 9.500 | 9.340 | 9.420 | 323,495 | +0.12(+1.29%) |
Nov 24, 2020 | 9.140 | 9.390 | 9.090 | 9.300 | 481,614 | -0.04(-0.43%) |
Nov 23, 2020 | 9.720 | 9.740 | 9.330 | 9.340 | 413,166 | -0.43(-4.40%) |
Nov 20, 2020 | 9.840 | 9.960 | 9.730 | 9.770 | 514,118 | +0.02(+0.21%) |
Nov 19, 2020 | 9.620 | 9.860 | 9.580 | 9.750 | 316,209 | -0.04(-0.41%) |
Nov 18, 2020 | 10.00 | 10.04 | 9.770 | 9.790 | 272,996 | -0.24(-2.39%) |
Nov 17, 2020 | 9.950 | 10.11 | 9.870 | 10.03 | 250,886 | +0.04(+0.40%) |
Nov 16, 2020 | 9.990 | 10.17 | 9.890 | 9.990 | 411,117 | -0.07(-0.70%) |
Nov 13, 2020 | 10.33 | 10.34 | 10.00 | 10.06 | 180,571 | -0.06(-0.59%) |
Nov 12, 2020 | 10.09 | 10.35 | 10.08 | 10.12 | 214,503 | +0.21(+2.12%) |
Nov 11, 2020 | 9.840 | 10.04 | 9.800 | 9.910 | 280,594 | -0.02(-0.20%) |
Nov 10, 2020 | 10.48 | 10.49 | 9.900 | 9.930 | 470,717 | -0.46(-4.43%) |
Nov 09, 2020 | 10.18 | 10.44 | 9.890 | 10.39 | 619,839 | -0.31(-2.90%) |
Nov 06, 2020 | 10.80 | 10.80 | 10.51 | 10.70 | 377,439 | +0.05(+0.47%) |
Nov 05, 2020 | 10.14 | 10.70 | 10.14 | 10.65 | 692,679 | +0.84(+8.56%) |
Nov 04, 2020 | 10.07 | 10.16 | 9.770 | 9.810 | 317,102 | -0.25(-2.49%) |
Nov 03, 2020 | 10.15 | 10.19 | 9.950 | 10.06 | 310,875 | +0.06(+0.60%) |
Nov 02, 2020 | 9.780 | 10.03 | 9.720 | 10.00 | 412,292 | +0.16(+1.63%) |
Oct 30, 2020 | 10.25 | 10.29 | 9.690 | 9.840 | 460,285 | -0.23(-2.28%) |
Oct 29, 2020 | 9.770 | 10.11 | 9.750 | 10.07 | 402,280 | +0.20(+2.03%) |
Oct 28, 2020 | 10.50 | 10.59 | 9.830 | 9.870 | 487,472 | -0.91(-8.44%) |
Oct 27, 2020 | 10.64 | 10.82 | 10.51 | 10.78 | 279,876 | +0.16(+1.51%) |
Oct 26, 2020 | 10.65 | 10.90 | 10.60 | 10.62 | 202,831 | -0.09(-0.84%) |
Oct 23, 2020 | 10.87 | 10.88 | 10.65 | 10.71 | 222,688 | -0.17(-1.56%) |
Oct 22, 2020 | 10.82 | 10.94 | 10.72 | 10.88 | 229,818 | -0.15(-1.36%) |
Oct 21, 2020 | 10.96 | 11.17 | 10.91 | 11.03 | 266,204 | +0.20(+1.85%) |
Oct 20, 2020 | 10.82 | 11.02 | 10.69 | 10.83 | 312,155 | +0.08(+0.74%) |
Oct 19, 2020 | 11.15 | 11.27 | 10.73 | 10.75 | 259,116 | -0.35(-3.15%) |
Oct 16, 2020 | 11.14 | 11.15 | 10.94 | 11.10 | 339,719 | -0.03(-0.27%) |
Oct 15, 2020 | 11.09 | 11.27 | 11.03 | 11.13 | 206,137 | -0.15(-1.33%) |
Oct 14, 2020 | 11.30 | 11.40 | 11.17 | 11.28 | 221,326 | +0.11(+0.98%) |
Oct 13, 2020 | 11.32 | 11.32 | 10.93 | 11.17 | 340,677 | -0.28(-2.45%) |
Oct 09, 2020 | 11.45 | 11.45 | 11.45 | 0 | +0.54(+4.95%) | |
Oct 08, 2020 | 10.96 | 11.09 | 10.83 | 10.91 | 278,759 | +0.05(+0.46%) |
Oct 07, 2020 | 11.02 | 11.12 | 10.82 | 10.86 | 315,737 | -0.08(-0.73%) |
Oct 06, 2020 | 11.47 | 11.47 | 10.92 | 10.94 | 461,158 | -0.45(-3.95%) |
Oct 05, 2020 | 11.28 | 11.61 | 11.26 | 11.39 | 322,459 | +0.13(+1.15%) |
Oct 02, 2020 | 11.26 | 11.35 | 11.09 | 11.26 | 284,682 | -0.07(-0.62%) |
Oct 01, 2020 | 11.35 | 11.50 | 11.26 | 11.33 | 323,630 | +0.09(+0.80%) |
Sep 30, 2020 | 11.23 | 11.38 | 11.09 | 11.24 | 276,005 | -0.09(-0.79%) |
Sep 29, 2020 | 11.26 | 11.46 | 11.21 | 11.33 | 314,316 | +0.14(+1.25%) |
Sep 28, 2020 | 11.33 | 11.35 | 10.97 | 11.19 | 474,160 | +0.05(+0.45%) |
Sep 25, 2020 | 11.17 | 11.39 | 11.10 | 11.14 | 395,703 | -0.13(-1.15%) |
Sep 24, 2020 | 10.81 | 11.37 | 10.80 | 11.27 | 442,062 | +0.38(+3.49%) |
Sep 23, 2020 | 11.25 | 11.32 | 10.82 | 10.89 | 597,751 | -0.58(-5.06%) |
Sep 22, 2020 | 11.57 | 11.63 | 11.35 | 11.47 | 260,623 | -0.03(-0.26%) |
Sep 21, 2020 | 11.99 | 12.05 | 11.45 | 11.50 | 574,352 | -0.69(-5.66%) |
Sep 18, 2020 | 12.54 | 12.60 | 12.19 | 12.19 | 723,143 | -0.28(-2.25%) |
Sep 17, 2020 | 12.25 | 12.52 | 12.15 | 12.47 | 323,739 | -0.06(-0.48%) |
Sep 16, 2020 | 12.72 | 12.72 | 12.41 | 12.53 | 352,461 | -0.01(-0.08%) |
Sep 15, 2020 | 12.68 | 12.72 | 12.34 | 12.54 | 470,403 | +0.02(+0.16%) |
Sep 14, 2020 | 12.00 | 12.55 | 11.97 | 12.52 | 1,078,395 | +0.69(+5.83%) |
Sep 11, 2020 | 12.03 | 12.17 | 11.80 | 11.83 | 351,660 | -0.11(-0.92%) |
Sep 10, 2020 | 12.21 | 12.27 | 11.83 | 11.94 | 374,883 | -0.13(-1.08%) |
Sep 09, 2020 | 11.76 | 12.12 | 11.72 | 12.07 | 515,279 | +0.46(+3.96%) |
Sep 08, 2020 | 11.35 | 11.86 | 11.27 | 11.61 | 545,413 | +0.01(+0.09%) |
Sep 04, 2020 | 11.60 | 11.60 | 11.60 | 0 | -0.19(-1.61%) | |
Sep 03, 2020 | 11.67 | 11.83 | 11.47 | 11.79 | 421,127 | +0.03(+0.26%) |
Sep 02, 2020 | 11.55 | 11.78 | 11.33 | 11.76 | 293,825 | +0.07(+0.60%) |
Sep 01, 2020 | 12.16 | 12.16 | 11.55 | 11.69 | 482,410 | -0.22(-1.85%) |
Aug 31, 2020 | 11.92 | 12.14 | 11.82 | 11.91 | 689,192 | -0.01(-0.08%) |
Aug 28, 2020 | 11.82 | 12.03 | 11.72 | 11.92 | 388,559 | +0.32(+2.76%) |
Aug 27, 2020 | 11.97 | 12.05 | 11.46 | 11.60 | 511,012 | -0.22(-1.86%) |
Aug 26, 2020 | 11.23 | 11.85 | 11.23 | 11.82 | 401,138 | +0.41(+3.59%) |
Aug 25, 2020 | 11.30 | 11.43 | 11.15 | 11.41 | 361,913 | +0.07(+0.62%) |
Aug 24, 2020 | 11.65 | 11.73 | 11.31 | 11.34 | 592,216 | -0.27(-2.33%) |
Aug 21, 2020 | 11.74 | 11.79 | 11.51 | 11.61 | 245,835 | -0.31(-2.60%) |
Aug 20, 2020 | 11.63 | 12.00 | 11.51 | 11.92 | 351,418 | +0.37(+3.20%) |
Aug 19, 2020 | 11.99 | 11.99 | 11.52 | 11.55 | 600,395 | -0.58(-4.78%) |
Aug 18, 2020 | 12.58 | 12.58 | 11.96 | 12.13 | 460,974 | -0.12(-0.98%) |
Aug 17, 2020 | 12.04 | 12.26 | 11.90 | 12.25 | 577,333 | +0.56(+4.79%) |
Aug 14, 2020 | 11.70 | 11.78 | 11.45 | 11.69 | 342,757 | -0.06(-0.51%) |
Aug 13, 2020 | 11.47 | 11.84 | 11.40 | 11.75 | 392,267 | +0.46(+4.07%) |
Aug 12, 2020 | 11.64 | 11.65 | 11.26 | 11.29 | 599,870 | -0.07(-0.62%) |
Aug 11, 2020 | 11.59 | 11.91 | 11.26 | 11.36 | 907,446 | -0.86(-7.04%) |
Aug 10, 2020 | 12.57 | 12.72 | 12.19 | 12.22 | 440,597 | -0.18(-1.45%) |
Aug 07, 2020 | 12.38 | 12.62 | 12.26 | 12.40 | 703,516 | -0.27(-2.13%) |
Aug 06, 2020 | 13.22 | 13.28 | 12.35 | 12.67 | 1,035,120 | -0.36(-2.76%) |
Aug 05, 2020 | 13.60 | 13.60 | 12.98 | 13.03 | 923,875 | -0.26(-1.96%) |
Aug 04, 2020 | 12.69 | 13.29 | 12.44 | 13.29 | 864,321 | +0.39(+3.02%) |
Jul 31, 2020 | 12.90 | 12.90 | 12.90 | 0 | -0.10(-0.77%) | |
Jul 30, 2020 | 13.20 | 13.38 | 12.79 | 13.00 | 356,747 | -0.47(-3.49%) |
Jul 29, 2020 | 13.88 | 13.91 | 13.22 | 13.47 | 566,364 | -0.42(-3.02%) |
Jul 28, 2020 | 13.88 | 14.13 | 13.70 | 13.89 | 521,585 | -0.20(-1.42%) |
Jul 27, 2020 | 13.74 | 14.22 | 13.74 | 14.09 | 591,652 | +0.76(+5.70%) |
Jul 24, 2020 | 13.21 | 13.35 | 13.06 | 13.33 | 639,533 | +0.33(+2.54%) |
Jul 23, 2020 | 13.55 | 13.55 | 12.77 | 13.00 | 645,729 | -0.60(-4.41%) |
Jul 22, 2020 | 13.53 | 13.84 | 13.51 | 13.60 | 383,731 | +0.16(+1.19%) |
Jul 21, 2020 | 13.64 | 13.70 | 13.31 | 13.44 | 619,572 | -0.06(-0.44%) |
Jul 20, 2020 | 13.37 | 13.56 | 13.21 | 13.50 | 436,524 | +0.28(+2.12%) |
Jul 17, 2020 | 13.12 | 13.33 | 13.01 | 13.22 | 383,960 | +0.19(+1.46%) |
Jul 16, 2020 | 13.06 | 13.17 | 12.91 | 13.03 | 346,338 | -0.13(-0.99%) |
Jul 15, 2020 | 13.10 | 13.19 | 12.84 | 13.16 | 375,378 | -0.07(-0.53%) |
Jul 14, 2020 | 12.52 | 13.24 | 12.38 | 13.23 | 891,143 | +0.61(+4.83%) |
Jul 13, 2020 | 13.42 | 13.53 | 12.59 | 12.62 | 637,793 | -0.58(-4.39%) |
Jul 10, 2020 | 13.31 | 13.34 | 13.03 | 13.20 | 594,597 | -0.05(-0.38%) |
Jul 09, 2020 | 13.40 | 13.44 | 12.92 | 13.25 | 529,477 | +0.02(+0.15%) |
Jul 08, 2020 | 13.50 | 13.66 | 13.09 | 13.23 | 616,943 | +0.02(+0.15%) |
Jul 07, 2020 | 12.86 | 13.28 | 12.78 | 13.21 | 745,334 | +0.31(+2.40%) |
Jul 06, 2020 | 13.04 | 13.08 | 12.74 | 12.90 | 690,772 | +0.07(+0.55%) |
Jul 03, 2020 | 12.88 | 12.89 | 12.72 | 12.83 | 62,713 | -0.05(-0.39%) |
Jul 02, 2020 | 12.90 | 13.32 | 12.84 | 12.88 | 500,335 | -0.15(-1.15%) |
Jun 30, 2020 | 13.03 | 13.03 | 13.03 | 0 | +0.38(+3.00%) | |
Jun 29, 2020 | 12.81 | 12.84 | 12.58 | 12.65 | 443,466 | -0.13(-1.02%) |
Jun 26, 2020 | 12.53 | 12.83 | 12.27 | 12.78 | 578,596 | +0.20(+1.59%) |
Jun 25, 2020 | 12.32 | 12.60 | 12.25 | 12.58 | 312,681 | +0.25(+2.03%) |
Jun 24, 2020 | 12.72 | 12.80 | 12.14 | 12.33 | 727,714 | -0.40(-3.14%) |
Jun 23, 2020 | 12.54 | 12.82 | 12.39 | 12.73 | 774,735 | +0.36(+2.91%) |
Jun 22, 2020 | 11.86 | 12.50 | 11.79 | 12.37 | 1,010,362 | +0.82(+7.10%) |
Jun 19, 2020 | 11.27 | 11.75 | 11.14 | 11.55 | 1,258,587 | +0.42(+3.77%) |
Jun 18, 2020 | 11.23 | 11.44 | 11.04 | 11.13 | 775,160 | -0.15(-1.33%) |
Jun 17, 2020 | 11.19 | 11.45 | 11.18 | 11.28 | 311,977 | +0.11(+0.98%) |
Jun 16, 2020 | 11.40 | 11.56 | 11.15 | 11.17 | 353,228 | -0.23(-2.02%) |
Jun 15, 2020 | 10.73 | 11.43 | 10.54 | 11.40 | 671,819 | +0.42(+3.83%) |
Jun 12, 2020 | 11.18 | 11.37 | 10.97 | 10.98 | 390,391 | -0.03(-0.27%) |
Jun 11, 2020 | 11.40 | 11.68 | 10.90 | 11.01 | 662,272 | -0.34(-3.00%) |
Jun 10, 2020 | 11.15 | 11.38 | 10.72 | 11.35 | 846,880 | +0.35(+3.18%) |
Jun 09, 2020 | 11.30 | 11.36 | 10.97 | 11.00 | 447,420 | -0.09(-0.81%) |
Jun 08, 2020 | 11.01 | 11.15 | 10.81 | 11.09 | 695,281 | +0.14(+1.28%) |
Jun 05, 2020 | 10.80 | 10.98 | 10.55 | 10.95 | 505,400 | -0.32(-2.84%) |
Jun 04, 2020 | 11.31 | 11.44 | 11.13 | 11.27 | 389,683 | +0.14(+1.26%) |
Jun 03, 2020 | 11.00 | 11.20 | 10.84 | 11.13 | 741,828 | -0.12(-1.07%) |
Jun 02, 2020 | 11.87 | 11.87 | 11.24 | 11.25 | 426,904 | -0.62(-5.22%) |
Jun 01, 2020 | 11.49 | 11.87 | 11.42 | 11.87 | 657,466 | +0.39(+3.40%) |
May 29, 2020 | 11.87 | 11.87 | 11.43 | 11.48 | 1,443,471 | +0.03(+0.26%) |
May 28, 2020 | 11.78 | 11.92 | 11.38 | 11.45 | 469,390 | -0.02(-0.17%) |
May 27, 2020 | 11.02 | 11.49 | 10.93 | 11.47 | 682,547 | -0.01(-0.09%) |
May 26, 2020 | 12.00 | 12.04 | 11.38 | 11.48 | 587,454 | -0.66(-5.44%) |
May 25, 2020 | 12.15 | 12.20 | 12.02 | 12.14 | 156,160 | -0.04(-0.33%) |
May 22, 2020 | 12.03 | 12.31 | 11.95 | 12.18 | 570,322 | +0.34(+2.87%) |
May 21, 2020 | 12.00 | 12.07 | 11.60 | 11.84 | 507,645 | -0.33(-2.71%) |
May 20, 2020 | 12.31 | 12.39 | 12.04 | 12.17 | 507,477 | -0.09(-0.73%) |
May 19, 2020 | 11.98 | 12.52 | 11.90 | 12.26 | 732,964 | +0.19(+1.57%) |
May 15, 2020 | 12.07 | 12.07 | 12.07 | 0 | +0.81(+7.19%) | |
May 14, 2020 | 11.03 | 11.57 | 11.03 | 11.26 | 565,836 | +0.18(+1.62%) |
May 13, 2020 | 11.34 | 11.45 | 10.78 | 11.08 | 728,165 | +0.03(+0.27%) |
May 12, 2020 | 10.89 | 11.58 | 10.89 | 11.05 | 725,637 | +0.22(+2.03%) |
May 11, 2020 | 11.12 | 11.25 | 10.70 | 10.83 | 669,033 | -0.29(-2.61%) |
May 08, 2020 | 11.34 | 11.69 | 10.97 | 11.12 | 1,146,176 | -0.87(-7.26%) |
May 07, 2020 | 11.61 | 12.15 | 11.43 | 11.99 | 677,599 | +0.40(+3.45%) |
May 06, 2020 | 11.51 | 11.75 | 11.36 | 11.59 | 535,881 | -0.06(-0.52%) |
May 05, 2020 | 11.48 | 11.79 | 11.23 | 11.65 | 737,985 | +0.04(+0.34%) |
May 04, 2020 | 11.61 | 11.93 | 11.49 | 11.61 | 671,650 | +0.24(+2.11%) |