Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.590 | 6.710 | 6.300 | 6.300 | 80,800 | -0.39(-5.83%) |
Apr 29, 2021 | 6.740 | 7.200 | 6.500 | 6.690 | 79,723 | -0.09(-1.33%) |
Apr 28, 2021 | 6.320 | 6.800 | 6.230 | 6.780 | 155,975 | +0.43(+6.77%) |
Apr 27, 2021 | 6.490 | 6.580 | 6.280 | 6.350 | 65,681 | -0.11(-1.70%) |
Apr 26, 2021 | 6.610 | 6.650 | 6.400 | 6.460 | 57,126 | -0.07(-1.07%) |
Apr 23, 2021 | 6.630 | 6.659 | 6.300 | 6.530 | 82,900 | -0.01(-0.15%) |
Apr 22, 2021 | 6.460 | 7.000 | 6.350 | 6.540 | 159,928 | +0.13(+2.03%) |
Apr 21, 2021 | 6.780 | 6.960 | 6.390 | 6.410 | 152,687 | -0.39(-5.74%) |
Apr 20, 2021 | 7.450 | 7.550 | 6.770 | 6.800 | 156,570 | -0.72(-9.57%) |
Apr 19, 2021 | 7.630 | 7.630 | 7.050 | 7.520 | 143,548 | -0.09(-1.18%) |
Apr 16, 2021 | 8.150 | 8.150 | 7.580 | 7.610 | 65,500 | -0.54(-6.63%) |
Apr 15, 2021 | 7.890 | 8.210 | 7.640 | 8.150 | 79,894 | +0.41(+5.30%) |
Apr 14, 2021 | 8.230 | 8.250 | 7.720 | 7.740 | 69,452 | -0.52(-6.30%) |
Apr 13, 2021 | 8.670 | 8.670 | 8.220 | 8.260 | 61,445 | -0.44(-5.06%) |
Apr 12, 2021 | 9.000 | 9.000 | 8.650 | 8.700 | 46,804 | -0.24(-2.68%) |
Apr 09, 2021 | 8.950 | 9.000 | 8.750 | 8.940 | 53,000 | -0.01(-0.11%) |
Apr 08, 2021 | 8.960 | 9.050 | 8.730 | 8.950 | 74,984 | +0.08(+0.90%) |
Apr 07, 2021 | 8.950 | 9.100 | 8.800 | 8.870 | 54,036 | -0.10(-1.11%) |
Apr 06, 2021 | 8.970 | 9.090 | 8.920 | 8.970 | 27,157 | -0.05(-0.55%) |
Apr 05, 2021 | 9.130 | 9.287 | 8.990 | 9.020 | 45,570 | -0.04(-0.44%) |
Apr 01, 2021 | 9.160 | 9.300 | 8.830 | 9.060 | 42,700 | -0.13(-1.41%) |
Mar 31, 2021 | 9.190 | 9.300 | 8.910 | 9.190 | 119,432 | +0.00(+0.00%) |
Mar 30, 2021 | 9.030 | 9.220 | 8.880 | 9.190 | 63,091 | +0.26(+2.91%) |
Mar 29, 2021 | 8.860 | 9.050 | 8.700 | 8.930 | 81,878 | +0.08(+0.90%) |
Mar 26, 2021 | 8.710 | 8.960 | 8.620 | 8.850 | 40,000 | +0.21(+2.43%) |
Mar 25, 2021 | 8.510 | 8.750 | 8.360 | 8.640 | 55,544 | -0.02(-0.23%) |
Mar 24, 2021 | 8.620 | 8.760 | 8.470 | 8.660 | 58,308 | +0.08(+0.93%) |
Mar 23, 2021 | 8.600 | 8.800 | 8.400 | 8.580 | 95,631 | -0.11(-1.21%) |
Mar 22, 2021 | 8.780 | 8.825 | 8.450 | 8.685 | 78,512 | -0.08(-0.97%) |
Mar 19, 2021 | 8.600 | 8.860 | 8.520 | 8.770 | 88,200 | +0.21(+2.45%) |
Mar 18, 2021 | 8.800 | 8.850 | 8.510 | 8.560 | 51,783 | -0.25(-2.84%) |
Mar 17, 2021 | 8.870 | 8.950 | 8.760 | 8.810 | 58,143 | -0.16(-1.78%) |
Mar 16, 2021 | 9.170 | 9.356 | 8.842 | 8.970 | 82,809 | -0.18(-1.97%) |
Mar 15, 2021 | 9.120 | 9.260 | 8.790 | 9.150 | 138,446 | +0.09(+0.99%) |
Mar 12, 2021 | 9.170 | 9.430 | 9.000 | 9.060 | 50,500 | -0.09(-0.98%) |
Mar 11, 2021 | 9.100 | 9.520 | 8.790 | 9.150 | 75,301 | +0.05(+0.55%) |
Mar 10, 2021 | 9.137 | 9.331 | 8.950 | 9.100 | 53,945 | +0.00(+0.00%) |
Mar 09, 2021 | 9.650 | 9.710 | 9.030 | 9.100 | 74,972 | -0.51(-5.31%) |
Mar 08, 2021 | 9.670 | 9.980 | 9.400 | 9.610 | 32,946 | +0.14(+1.48%) |
Mar 05, 2021 | 9.460 | 9.530 | 9.060 | 9.470 | 65,600 | +0.09(+0.96%) |
Mar 04, 2021 | 10.50 | 10.50 | 9.237 | 9.380 | 85,072 | -0.82(-8.04%) |
Mar 03, 2021 | 10.51 | 10.59 | 10.10 | 10.20 | 34,965 | -0.04(-0.39%) |
Mar 02, 2021 | 10.37 | 10.52 | 10.16 | 10.24 | 42,065 | +0.04(+0.39%) |
Mar 01, 2021 | 10.43 | 10.47 | 10.12 | 10.20 | 36,125 | +0.03(+0.29%) |
Feb 26, 2021 | 10.32 | 10.32 | 10.06 | 10.17 | 33,400 | -0.16(-1.55%) |
Feb 25, 2021 | 10.52 | 10.69 | 10.25 | 10.33 | 33,391 | -0.23(-2.18%) |
Feb 24, 2021 | 10.38 | 10.79 | 10.35 | 10.56 | 28,738 | +0.14(+1.34%) |
Feb 23, 2021 | 10.52 | 10.57 | 10.18 | 10.42 | 35,215 | -0.32(-2.98%) |
Feb 22, 2021 | 10.38 | 10.85 | 10.35 | 10.74 | 24,435 | +0.22(+2.09%) |
Feb 19, 2021 | 10.37 | 10.75 | 10.32 | 10.52 | 34,000 | +0.15(+1.45%) |
Feb 18, 2021 | 10.69 | 10.69 | 10.32 | 10.37 | 36,131 | -0.25(-2.35%) |
Feb 17, 2021 | 10.95 | 11.05 | 10.62 | 10.62 | 39,479 | -0.32(-2.93%) |
Feb 16, 2021 | 10.82 | 11.05 | 10.70 | 10.94 | 33,726 | +0.12(+1.11%) |
Feb 12, 2021 | 11.01 | 11.11 | 10.70 | 10.82 | 30,800 | -0.11(-1.01%) |
Feb 11, 2021 | 10.73 | 11.24 | 10.56 | 10.93 | 38,907 | +0.29(+2.73%) |
Feb 10, 2021 | 10.99 | 11.22 | 10.33 | 10.64 | 81,111 | -0.32(-2.92%) |
Feb 09, 2021 | 11.07 | 11.12 | 10.77 | 10.96 | 25,284 | -0.22(-1.97%) |
Feb 08, 2021 | 11.24 | 11.50 | 10.98 | 11.18 | 55,421 | -0.17(-1.50%) |
Feb 05, 2021 | 11.84 | 11.97 | 11.30 | 11.35 | 31,300 | -0.42(-3.57%) |
Feb 04, 2021 | 11.11 | 11.82 | 11.05 | 11.77 | 51,889 | +0.76(+6.90%) |
Feb 03, 2021 | 10.52 | 11.13 | 10.47 | 11.01 | 51,384 | +0.47(+4.46%) |
Feb 02, 2021 | 10.63 | 10.75 | 10.36 | 10.54 | 38,447 | +0.09(+0.86%) |
Feb 01, 2021 | 10.36 | 10.50 | 10.05 | 10.45 | 36,726 | +0.32(+3.16%) |
Jan 29, 2021 | 10.57 | 10.63 | 10.02 | 10.13 | 57,600 | -0.41(-3.89%) |
Jan 28, 2021 | 10.60 | 10.78 | 10.25 | 10.54 | 60,764 | -0.10(-0.94%) |
Jan 27, 2021 | 10.80 | 10.98 | 10.51 | 10.64 | 63,379 | -0.40(-3.62%) |
Jan 26, 2021 | 11.18 | 11.24 | 10.83 | 11.04 | 43,402 | -0.12(-1.08%) |
Jan 25, 2021 | 11.09 | 11.40 | 10.80 | 11.16 | 37,599 | -0.01(-0.09%) |
Jan 22, 2021 | 11.60 | 11.60 | 10.56 | 11.17 | 68,900 | +0.03(+0.27%) |
Jan 21, 2021 | 11.64 | 11.64 | 11.00 | 11.14 | 62,008 | -0.60(-5.11%) |
Jan 20, 2021 | 11.54 | 11.88 | 11.40 | 11.74 | 41,348 | +0.15(+1.29%) |
Jan 19, 2021 | 12.23 | 12.28 | 11.50 | 11.59 | 57,495 | -0.63(-5.16%) |
Jan 15, 2021 | 12.09 | 12.22 | 11.96 | 12.22 | 27,600 | -0.10(-0.81%) |
Jan 14, 2021 | 12.11 | 12.55 | 12.11 | 12.32 | 41,173 | +0.14(+1.15%) |
Jan 13, 2021 | 12.07 | 12.34 | 11.81 | 12.18 | 26,203 | +0.03(+0.25%) |
Jan 12, 2021 | 11.95 | 12.28 | 11.94 | 12.15 | 24,201 | +0.19(+1.59%) |
Jan 11, 2021 | 12.38 | 12.50 | 11.88 | 11.96 | 38,215 | -0.30(-2.45%) |
Jan 08, 2021 | 12.91 | 12.91 | 12.11 | 12.26 | 28,100 | -0.01(-0.08%) |
Jan 07, 2021 | 12.60 | 12.65 | 12.15 | 12.27 | 29,180 | -0.23(-1.84%) |
Jan 06, 2021 | 12.33 | 12.83 | 12.10 | 12.50 | 40,357 | +0.41(+3.39%) |
Jan 05, 2021 | 12.43 | 12.61 | 12.09 | 12.09 | 40,955 | -0.25(-2.03%) |
Jan 04, 2021 | 12.89 | 13.16 | 12.30 | 12.34 | 30,060 | -0.54(-4.19%) |
Dec 31, 2020 | 12.88 | 12.88 | 12.88 | 72,367 | -0.24(-1.83%) | |
Dec 30, 2020 | 13.19 | 13.34 | 12.92 | 13.12 | 72,367 | -0.16(-1.20%) |
Dec 29, 2020 | 13.20 | 13.52 | 13.00 | 13.28 | 60,079 | +0.12(+0.91%) |
Dec 28, 2020 | 13.39 | 13.60 | 13.13 | 13.16 | 51,095 | -0.35(-2.59%) |
Dec 24, 2020 | 13.34 | 13.64 | 13.23 | 13.51 | 19,600 | -0.03(-0.22%) |
Dec 23, 2020 | 13.54 | 13.59 | 13.24 | 13.54 | 46,189 | -0.04(-0.29%) |
Dec 22, 2020 | 13.99 | 13.99 | 13.46 | 13.58 | 45,432 | -0.05(-0.37%) |
Dec 21, 2020 | 13.91 | 13.99 | 13.26 | 13.63 | 44,906 | -0.27(-1.94%) |
Dec 18, 2020 | 14.76 | 14.76 | 13.75 | 13.90 | 93,800 | -0.73(-4.99%) |
Dec 17, 2020 | 13.95 | 14.74 | 13.92 | 14.63 | 60,467 | +0.71(+5.10%) |
Dec 16, 2020 | 14.00 | 14.51 | 13.81 | 13.92 | 54,491 | -0.15(-1.07%) |
Dec 15, 2020 | 13.70 | 14.23 | 13.60 | 14.07 | 38,178 | +0.32(+2.33%) |
Dec 14, 2020 | 13.91 | 14.24 | 13.59 | 13.75 | 32,323 | -0.02(-0.15%) |
Dec 11, 2020 | 14.34 | 14.49 | 13.37 | 13.77 | 73,000 | -0.61(-4.24%) |
Dec 10, 2020 | 13.85 | 14.46 | 13.62 | 14.38 | 79,993 | +0.43(+3.08%) |
Dec 09, 2020 | 13.38 | 13.95 | 13.37 | 13.95 | 55,913 | +0.37(+2.72%) |
Dec 08, 2020 | 13.01 | 13.63 | 12.97 | 13.58 | 29,664 | +0.38(+2.88%) |
Dec 07, 2020 | 13.04 | 13.26 | 12.83 | 13.20 | 29,530 | +0.07(+0.53%) |
Dec 04, 2020 | 13.11 | 13.14 | 12.88 | 13.13 | 28,300 | +0.18(+1.39%) |
Dec 03, 2020 | 13.18 | 13.24 | 12.90 | 12.95 | 26,077 | -0.23(-1.75%) |
Dec 02, 2020 | 12.79 | 13.35 | 12.73 | 13.18 | 23,877 | +0.18(+1.38%) |
Dec 01, 2020 | 13.30 | 13.90 | 12.90 | 13.00 | 65,980 | -0.18(-1.37%) |
Nov 30, 2020 | 13.00 | 13.35 | 12.66 | 13.18 | 37,493 | +0.13(+1.00%) |
Nov 27, 2020 | 13.38 | 13.60 | 12.66 | 13.05 | 40,300 | -0.51(-3.80%) |
Nov 25, 2020 | 13.20 | 13.95 | 12.73 | 13.56 | 54,400 | +0.24(+1.84%) |
Nov 24, 2020 | 12.72 | 13.42 | 12.70 | 13.32 | 54,539 | +0.61(+4.80%) |
Nov 23, 2020 | 13.05 | 13.05 | 12.22 | 12.71 | 66,997 | -0.16(-1.24%) |
Nov 20, 2020 | 12.57 | 13.00 | 12.43 | 12.87 | 21,600 | +0.13(+1.02%) |
Nov 19, 2020 | 12.42 | 12.84 | 12.04 | 12.74 | 25,611 | +0.18(+1.43%) |
Nov 18, 2020 | 12.71 | 13.16 | 12.45 | 12.56 | 36,024 | -0.23(-1.80%) |
Nov 17, 2020 | 12.22 | 12.85 | 12.05 | 12.79 | 38,050 | +0.11(+0.87%) |
Nov 16, 2020 | 11.98 | 12.73 | 11.98 | 12.68 | 34,447 | +1.02(+8.75%) |
Nov 13, 2020 | 11.76 | 11.87 | 11.30 | 11.66 | 37,100 | +0.24(+2.10%) |
Nov 12, 2020 | 12.25 | 12.25 | 11.15 | 11.42 | 49,950 | -0.93(-7.53%) |
Nov 11, 2020 | 12.65 | 12.66 | 12.06 | 12.35 | 30,611 | -0.13(-1.04%) |
Nov 10, 2020 | 12.27 | 12.87 | 12.17 | 12.48 | 38,738 | +0.50(+4.17%) |
Nov 09, 2020 | 11.85 | 12.76 | 11.56 | 11.98 | 95,547 | +0.93(+8.42%) |
Nov 06, 2020 | 11.36 | 11.38 | 10.86 | 11.05 | 33,200 | -0.26(-2.30%) |
Nov 05, 2020 | 11.22 | 11.62 | 11.20 | 11.31 | 55,877 | +0.20(+1.80%) |
Nov 04, 2020 | 11.24 | 11.45 | 10.88 | 11.11 | 38,342 | -0.39(-3.39%) |
Nov 03, 2020 | 11.33 | 11.77 | 11.29 | 11.50 | 44,352 | +0.30(+2.68%) |
Nov 02, 2020 | 11.12 | 11.48 | 10.98 | 11.20 | 40,246 | +0.07(+0.63%) |
Oct 30, 2020 | 11.30 | 11.44 | 10.77 | 11.13 | 49,700 | -0.01(-0.09%) |
Oct 29, 2020 | 11.33 | 11.79 | 10.81 | 11.14 | 65,142 | +0.00(+0.00%) |
Oct 28, 2020 | 11.65 | 11.83 | 10.92 | 11.14 | 63,769 | -0.81(-6.78%) |
Oct 27, 2020 | 12.29 | 12.71 | 11.93 | 11.95 | 76,337 | -0.34(-2.77%) |
Oct 26, 2020 | 12.54 | 12.70 | 12.11 | 12.29 | 54,775 | -0.37(-2.92%) |
Oct 23, 2020 | 13.18 | 13.28 | 12.65 | 12.66 | 39,700 | -0.45(-3.43%) |
Oct 22, 2020 | 13.10 | 13.41 | 12.89 | 13.11 | 31,182 | -0.01(-0.08%) |
Oct 21, 2020 | 13.36 | 13.53 | 13.08 | 13.12 | 40,515 | -0.20(-1.50%) |
Oct 20, 2020 | 13.29 | 13.80 | 13.19 | 13.32 | 69,961 | +0.08(+0.60%) |
Oct 19, 2020 | 13.33 | 13.82 | 13.19 | 13.24 | 87,251 | +0.21(+1.61%) |
Oct 16, 2020 | 13.31 | 13.42 | 13.03 | 13.03 | 59,600 | -0.37(-2.76%) |
Oct 15, 2020 | 13.24 | 13.68 | 13.01 | 13.40 | 61,870 | +0.06(+0.45%) |
Oct 14, 2020 | 13.08 | 13.49 | 12.70 | 13.34 | 58,201 | +0.16(+1.21%) |
Oct 13, 2020 | 13.12 | 13.39 | 13.00 | 13.18 | 52,392 | -0.28(-2.08%) |
Oct 12, 2020 | 13.27 | 13.59 | 13.02 | 13.46 | 66,113 | +0.08(+0.60%) |
Oct 09, 2020 | 13.12 | 13.62 | 12.97 | 13.38 | 48,000 | +0.27(+2.06%) |
Oct 08, 2020 | 13.15 | 13.48 | 12.95 | 13.11 | 61,160 | -0.02(-0.15%) |
Oct 07, 2020 | 13.22 | 13.37 | 12.92 | 13.13 | 54,498 | +0.02(+0.15%) |
Oct 06, 2020 | 12.99 | 13.55 | 12.81 | 13.11 | 83,341 | +0.20(+1.55%) |
Oct 05, 2020 | 13.39 | 13.39 | 12.50 | 12.91 | 76,196 | -0.23(-1.75%) |
Oct 02, 2020 | 12.58 | 13.20 | 12.12 | 13.14 | 42,200 | +0.22(+1.70%) |
Oct 01, 2020 | 12.69 | 12.98 | 12.19 | 12.92 | 46,048 | +0.25(+1.97%) |
Sep 30, 2020 | 13.10 | 13.32 | 12.52 | 12.67 | 45,769 | -0.43(-3.28%) |
Sep 29, 2020 | 12.47 | 13.45 | 12.29 | 13.10 | 95,914 | +0.59(+4.72%) |
Sep 28, 2020 | 12.18 | 13.57 | 12.18 | 12.51 | 121,061 | +0.49(+4.08%) |
Sep 25, 2020 | 12.32 | 12.43 | 11.88 | 12.02 | 67,600 | -0.28(-2.28%) |
Sep 24, 2020 | 13.30 | 13.30 | 12.30 | 12.30 | 127,920 | -1.04(-7.80%) |
Sep 23, 2020 | 13.04 | 13.72 | 12.93 | 13.34 | 154,633 | +0.25(+1.91%) |
Sep 22, 2020 | 13.42 | 13.65 | 12.78 | 13.09 | 109,236 | -0.13(-0.98%) |
Sep 21, 2020 | 13.25 | 13.25 | 12.60 | 13.22 | 95,208 | -0.29(-2.15%) |
Sep 18, 2020 | 13.23 | 13.75 | 13.23 | 13.51 | 86,100 | +0.23(+1.73%) |
Sep 17, 2020 | 13.76 | 13.97 | 13.09 | 13.28 | 64,389 | -0.53(-3.84%) |
Sep 16, 2020 | 13.75 | 13.91 | 13.54 | 13.81 | 77,517 | +0.09(+0.66%) |
Sep 15, 2020 | 13.49 | 14.27 | 13.48 | 13.72 | 84,483 | +0.37(+2.77%) |
Sep 14, 2020 | 12.91 | 13.67 | 12.59 | 13.35 | 97,578 | +0.76(+6.04%) |
Sep 11, 2020 | 13.29 | 13.66 | 12.19 | 12.59 | 87,700 | -0.48(-3.67%) |
Sep 10, 2020 | 13.81 | 14.25 | 12.60 | 13.07 | 199,333 | -0.65(-4.74%) |
Sep 09, 2020 | 12.74 | 14.00 | 12.16 | 13.72 | 258,593 | +1.67(+13.86%) |
Sep 08, 2020 | 10.96 | 12.49 | 10.72 | 12.05 | 192,597 | +1.35(+12.62%) |
Sep 04, 2020 | 10.81 | 10.92 | 10.20 | 10.70 | 69,100 | +0.10(+0.94%) |
Sep 03, 2020 | 11.46 | 11.62 | 10.46 | 10.60 | 95,935 | -0.79(-6.94%) |
Sep 02, 2020 | 11.65 | 11.89 | 11.01 | 11.39 | 87,314 | -0.12(-1.04%) |
Sep 01, 2020 | 11.32 | 11.58 | 11.15 | 11.51 | 67,000 | +0.24(+2.13%) |
Aug 31, 2020 | 10.61 | 11.75 | 10.54 | 11.27 | 175,760 | +0.67(+6.32%) |
Aug 28, 2020 | 10.58 | 10.77 | 10.37 | 10.60 | 74,400 | +0.08(+0.76%) |
Aug 27, 2020 | 10.42 | 10.64 | 10.25 | 10.52 | 55,388 | +0.16(+1.54%) |
Aug 26, 2020 | 10.21 | 10.44 | 10.05 | 10.36 | 58,275 | +0.23(+2.27%) |
Aug 25, 2020 | 10.09 | 10.23 | 9.890 | 10.13 | 58,489 | +0.20(+2.01%) |
Aug 24, 2020 | 9.990 | 10.12 | 9.700 | 9.930 | 69,561 | -0.12(-1.19%) |
Aug 21, 2020 | 10.17 | 10.27 | 9.830 | 10.05 | 67,500 | -0.13(-1.28%) |
Aug 20, 2020 | 9.750 | 10.29 | 9.750 | 10.18 | 72,842 | +0.31(+3.14%) |
Aug 19, 2020 | 9.780 | 10.18 | 9.633 | 9.870 | 83,709 | +0.33(+3.46%) |
Aug 18, 2020 | 10.10 | 10.10 | 9.250 | 9.540 | 112,354 | -0.62(-6.10%) |
Aug 17, 2020 | 9.850 | 10.39 | 9.820 | 10.16 | 159,282 | +0.31(+3.15%) |
Aug 14, 2020 | 8.670 | 9.890 | 8.210 | 9.850 | 544,100 | +1.42(+16.91%) |
Aug 13, 2020 | 8.580 | 8.990 | 8.380 | 8.425 | 151,005 | -0.16(-1.92%) |
Aug 12, 2020 | 9.030 | 9.130 | 8.510 | 8.590 | 127,113 | -0.41(-4.56%) |
Aug 11, 2020 | 8.750 | 9.400 | 8.750 | 9.000 | 148,551 | +0.24(+2.74%) |
Aug 10, 2020 | 9.210 | 9.340 | 8.580 | 8.760 | 283,738 | -0.52(-5.60%) |
Aug 07, 2020 | 9.830 | 10.27 | 9.210 | 9.280 | 243,000 | -0.51(-5.21%) |
Aug 06, 2020 | 13.01 | 13.15 | 9.750 | 9.790 | 621,861 | -4.29(-30.47%) |
Aug 05, 2020 | 13.21 | 14.09 | 13.00 | 14.08 | 79,209 | +1.08(+8.31%) |
Aug 04, 2020 | 13.65 | 13.67 | 12.89 | 13.00 | 88,804 | -0.69(-5.04%) |
Aug 03, 2020 | 13.46 | 13.78 | 13.32 | 13.69 | 35,046 | +0.26(+1.94%) |
Jul 31, 2020 | 14.13 | 14.22 | 13.27 | 13.43 | 46,900 | -0.73(-5.16%) |
Jul 30, 2020 | 14.64 | 14.75 | 13.78 | 14.16 | 61,221 | -0.66(-4.45%) |
Jul 29, 2020 | 14.02 | 14.97 | 14.02 | 14.82 | 93,196 | +0.79(+5.63%) |
Jul 28, 2020 | 13.80 | 14.07 | 13.48 | 14.03 | 66,086 | +0.18(+1.30%) |
Jul 27, 2020 | 13.47 | 13.96 | 13.25 | 13.85 | 88,632 | +0.46(+3.44%) |
Jul 24, 2020 | 13.44 | 13.55 | 12.57 | 13.39 | 58,800 | -0.17(-1.25%) |
Jul 23, 2020 | 13.77 | 14.10 | 13.40 | 13.56 | 72,435 | -0.21(-1.53%) |
Jul 22, 2020 | 12.91 | 14.02 | 12.91 | 13.77 | 85,702 | +0.72(+5.52%) |
Jul 21, 2020 | 12.72 | 13.10 | 12.30 | 13.05 | 83,068 | +0.53(+4.23%) |
Jul 20, 2020 | 12.39 | 12.58 | 11.92 | 12.52 | 61,434 | +0.07(+0.56%) |
Jul 17, 2020 | 11.79 | 12.59 | 11.58 | 12.45 | 63,000 | +0.63(+5.33%) |
Jul 16, 2020 | 12.02 | 12.02 | 11.50 | 11.82 | 69,233 | -0.29(-2.39%) |
Jul 15, 2020 | 11.61 | 12.19 | 11.61 | 12.11 | 84,210 | +0.71(+6.23%) |
Jul 14, 2020 | 11.66 | 11.99 | 11.22 | 11.40 | 63,655 | -0.26(-2.23%) |
Jul 13, 2020 | 12.43 | 12.55 | 11.01 | 11.66 | 216,675 | -0.74(-5.97%) |
Jul 10, 2020 | 12.40 | 13.02 | 11.82 | 12.40 | 102,700 | +0.02(+0.16%) |
Jul 09, 2020 | 13.80 | 13.90 | 12.13 | 12.38 | 104,256 | -1.49(-10.74%) |
Jul 08, 2020 | 14.20 | 14.49 | 13.59 | 13.87 | 130,418 | -0.42(-2.94%) |
Jul 07, 2020 | 14.66 | 14.66 | 13.92 | 14.29 | 127,095 | -0.55(-3.71%) |
Jul 06, 2020 | 14.82 | 15.20 | 14.42 | 14.84 | 105,614 | +0.30(+2.06%) |
Jul 02, 2020 | 14.91 | 14.98 | 14.01 | 14.54 | 114,700 | -0.07(-0.48%) |
Jul 01, 2020 | 14.74 | 15.30 | 14.23 | 14.61 | 104,368 | -0.13(-0.88%) |
Jun 30, 2020 | 14.75 | 15.27 | 14.54 | 14.74 | 92,835 | -0.09(-0.61%) |
Jun 29, 2020 | 15.22 | 15.24 | 14.21 | 14.83 | 129,236 | -0.25(-1.66%) |
Jun 26, 2020 | 13.21 | 15.09 | 13.04 | 15.08 | 373,300 | +1.66(+12.37%) |
Jun 25, 2020 | 12.45 | 13.42 | 12.06 | 13.42 | 134,655 | +0.81(+6.42%) |
Jun 24, 2020 | 12.49 | 12.78 | 12.06 | 12.61 | 130,787 | -0.14(-1.10%) |
Jun 23, 2020 | 13.75 | 14.15 | 12.39 | 12.75 | 176,511 | -0.45(-3.41%) |
Jun 22, 2020 | 11.67 | 13.28 | 11.50 | 13.20 | 165,206 | +1.50(+12.82%) |
Jun 19, 2020 | 11.82 | 12.03 | 11.37 | 11.70 | 153,100 | +0.03(+0.26%) |
Jun 18, 2020 | 12.28 | 12.56 | 11.52 | 11.67 | 103,177 | -0.75(-6.04%) |
Jun 17, 2020 | 12.83 | 12.83 | 12.07 | 12.42 | 100,539 | -0.39(-3.04%) |
Jun 16, 2020 | 12.89 | 13.37 | 12.32 | 12.81 | 130,213 | +0.57(+4.66%) |
Jun 15, 2020 | 11.97 | 12.58 | 11.17 | 12.24 | 168,728 | +0.09(+0.74%) |
Jun 12, 2020 | 13.04 | 13.04 | 11.54 | 12.15 | 187,200 | +0.41(+3.49%) |
Jun 11, 2020 | 13.13 | 13.42 | 11.70 | 11.74 | 168,354 | -2.14(-15.42%) |
Jun 10, 2020 | 14.81 | 14.88 | 13.84 | 13.88 | 174,227 | -1.00(-6.72%) |
Jun 09, 2020 | 14.55 | 15.17 | 14.11 | 14.88 | 161,625 | -0.01(-0.07%) |
Jun 08, 2020 | 15.70 | 15.96 | 14.53 | 14.89 | 231,698 | -0.85(-5.40%) |
Jun 05, 2020 | 14.84 | 15.95 | 14.57 | 15.74 | 185,700 | +1.18(+8.10%) |
Jun 04, 2020 | 15.89 | 16.20 | 14.01 | 14.56 | 240,576 | -1.33(-8.37%) |
Jun 03, 2020 | 15.31 | 16.32 | 15.14 | 15.89 | 195,251 | +0.83(+5.51%) |
Jun 02, 2020 | 15.00 | 15.57 | 14.87 | 15.06 | 141,963 | +0.18(+1.21%) |
Jun 01, 2020 | 14.27 | 15.35 | 14.23 | 14.88 | 167,736 | +0.65(+4.57%) |
May 29, 2020 | 15.67 | 15.67 | 14.01 | 14.23 | 431,800 | -1.44(-9.19%) |
May 28, 2020 | 16.45 | 16.80 | 15.64 | 15.67 | 307,642 | +0.00(+0.00%) |
May 27, 2020 | 15.72 | 16.82 | 13.81 | 15.67 | 407,094 | +0.26(+1.69%) |
May 26, 2020 | 14.54 | 15.71 | 13.47 | 15.41 | 689,969 | +2.99(+24.07%) |
May 22, 2020 | 11.52 | 12.75 | 11.40 | 12.42 | 254,800 | +1.60(+14.79%) |
May 21, 2020 | 10.10 | 10.92 | 9.980 | 10.82 | 191,559 | +0.87(+8.74%) |
May 20, 2020 | 8.740 | 10.06 | 8.710 | 9.950 | 107,847 | +1.41(+16.51%) |
May 19, 2020 | 8.600 | 8.899 | 8.380 | 8.540 | 60,205 | -0.07(-0.81%) |
May 18, 2020 | 8.650 | 8.860 | 8.390 | 8.610 | 74,302 | +0.30(+3.61%) |
May 15, 2020 | 8.170 | 8.400 | 7.890 | 8.310 | 115,900 | +0.14(+1.71%) |
May 14, 2020 | 8.130 | 8.270 | 7.575 | 8.170 | 75,768 | -0.09(-1.09%) |
May 13, 2020 | 8.020 | 8.320 | 7.527 | 8.260 | 130,276 | +0.10(+1.23%) |
May 12, 2020 | 8.780 | 9.000 | 8.060 | 8.160 | 144,815 | -0.54(-6.21%) |
May 11, 2020 | 8.560 | 8.860 | 8.100 | 8.700 | 93,326 | +0.15(+1.75%) |
May 08, 2020 | 7.340 | 8.600 | 7.340 | 8.550 | 106,000 | +1.43(+20.08%) |
May 07, 2020 | 7.160 | 7.270 | 6.710 | 7.120 | 158,970 | +0.14(+2.01%) |
May 06, 2020 | 7.060 | 7.230 | 6.530 | 6.980 | 134,764 | -0.08(-1.13%) |
May 05, 2020 | 7.670 | 7.840 | 6.933 | 7.060 | 79,222 | -0.43(-5.74%) |
May 04, 2020 | 7.820 | 8.210 | 7.210 | 7.490 | 123,816 | -0.51(-6.37%) |