Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.810 | 10.07 | 9.810 | 10.06 | 230,700 | +0.16(+1.62%) |
Apr 29, 2021 | 9.720 | 9.970 | 9.550 | 9.900 | 120,360 | +0.25(+2.59%) |
Apr 28, 2021 | 9.540 | 9.710 | 9.400 | 9.650 | 77,099 | +0.12(+1.26%) |
Apr 27, 2021 | 9.540 | 9.570 | 9.400 | 9.530 | 91,020 | +0.03(+0.32%) |
Apr 26, 2021 | 9.540 | 9.600 | 9.335 | 9.500 | 123,589 | -0.01(-0.11%) |
Apr 23, 2021 | 9.480 | 9.565 | 9.320 | 9.510 | 101,100 | +0.09(+0.96%) |
Apr 22, 2021 | 9.380 | 9.540 | 9.275 | 9.420 | 111,289 | +0.08(+0.86%) |
Apr 21, 2021 | 9.160 | 9.480 | 9.140 | 9.340 | 137,122 | +0.12(+1.30%) |
Apr 20, 2021 | 9.400 | 9.435 | 9.120 | 9.220 | 202,912 | -0.21(-2.23%) |
Apr 19, 2021 | 9.630 | 9.652 | 9.370 | 9.430 | 148,588 | -0.27(-2.78%) |
Apr 16, 2021 | 9.850 | 9.880 | 9.630 | 9.700 | 100,600 | -0.09(-0.92%) |
Apr 15, 2021 | 9.760 | 9.900 | 9.730 | 9.790 | 79,926 | +0.04(+0.41%) |
Apr 14, 2021 | 9.950 | 9.980 | 9.720 | 9.750 | 82,320 | -0.23(-2.30%) |
Apr 13, 2021 | 10.06 | 10.13 | 9.930 | 9.980 | 114,831 | -0.09(-0.89%) |
Apr 12, 2021 | 10.27 | 10.27 | 10.02 | 10.07 | 77,986 | -0.21(-2.04%) |
Apr 09, 2021 | 10.16 | 10.34 | 10.06 | 10.28 | 74,600 | +0.09(+0.88%) |
Apr 08, 2021 | 10.44 | 10.72 | 10.06 | 10.19 | 231,118 | -0.08(-0.78%) |
Apr 07, 2021 | 10.44 | 10.61 | 10.27 | 10.27 | 145,486 | -0.07(-0.68%) |
Apr 06, 2021 | 10.27 | 10.45 | 10.27 | 10.34 | 81,051 | +0.00(+0.00%) |
Apr 05, 2021 | 10.29 | 10.60 | 10.20 | 10.34 | 150,173 | +0.06(+0.58%) |
Apr 01, 2021 | 10.21 | 10.34 | 10.12 | 10.28 | 84,800 | +0.16(+1.58%) |
Mar 31, 2021 | 9.780 | 10.22 | 9.780 | 10.12 | 214,247 | +0.35(+3.58%) |
Mar 30, 2021 | 9.510 | 9.780 | 9.470 | 9.770 | 106,373 | +0.19(+1.98%) |
Mar 29, 2021 | 9.640 | 9.860 | 9.560 | 9.580 | 255,462 | -0.08(-0.83%) |
Mar 26, 2021 | 9.430 | 9.670 | 9.340 | 9.660 | 203,600 | +0.25(+2.66%) |
Mar 25, 2021 | 9.060 | 9.430 | 9.060 | 9.410 | 169,732 | +0.26(+2.84%) |
Mar 24, 2021 | 9.360 | 9.360 | 9.110 | 9.150 | 251,347 | -0.07(-0.76%) |
Mar 23, 2021 | 9.110 | 9.340 | 9.090 | 9.220 | 265,041 | +0.05(+0.55%) |
Mar 22, 2021 | 9.260 | 9.280 | 9.080 | 9.170 | 255,392 | -0.05(-0.54%) |
Mar 19, 2021 | 9.100 | 9.570 | 9.070 | 9.220 | 618,700 | +0.11(+1.21%) |
Mar 18, 2021 | 9.290 | 9.310 | 9.000 | 9.110 | 721,408 | -0.19(-2.04%) |
Mar 17, 2021 | 9.570 | 9.630 | 9.250 | 9.300 | 432,275 | -0.31(-3.23%) |
Mar 16, 2021 | 10.06 | 10.06 | 9.500 | 9.610 | 428,316 | -0.41(-4.09%) |
Mar 15, 2021 | 10.22 | 10.22 | 9.990 | 10.02 | 281,169 | -0.23(-2.24%) |
Mar 12, 2021 | 10.32 | 10.34 | 9.985 | 10.25 | 221,000 | -0.10(-0.97%) |
Mar 11, 2021 | 10.08 | 10.39 | 9.980 | 10.35 | 361,368 | +0.40(+4.02%) |
Mar 10, 2021 | 10.10 | 10.17 | 9.870 | 9.950 | 340,809 | -0.12(-1.19%) |
Mar 09, 2021 | 9.620 | 10.33 | 9.620 | 10.07 | 250,330 | +0.46(+4.79%) |
Mar 08, 2021 | 9.550 | 9.710 | 9.340 | 9.610 | 291,506 | +0.02(+0.21%) |
Mar 05, 2021 | 9.810 | 10.05 | 9.447 | 9.590 | 491,300 | -0.11(-1.13%) |
Mar 04, 2021 | 10.34 | 10.34 | 9.430 | 9.700 | 574,984 | -0.72(-6.91%) |
Mar 03, 2021 | 9.810 | 10.45 | 9.667 | 10.42 | 356,930 | +0.65(+6.65%) |
Mar 02, 2021 | 10.11 | 10.11 | 9.700 | 9.770 | 164,194 | +0.02(+0.21%) |
Mar 01, 2021 | 9.550 | 9.800 | 9.470 | 9.750 | 197,729 | +0.32(+3.39%) |
Feb 26, 2021 | 9.820 | 10.02 | 9.380 | 9.430 | 179,300 | -0.47(-4.75%) |
Feb 25, 2021 | 10.53 | 10.75 | 9.840 | 9.900 | 175,783 | -0.73(-6.87%) |
Feb 24, 2021 | 10.33 | 10.65 | 10.25 | 10.63 | 199,582 | +0.36(+3.51%) |
Feb 23, 2021 | 10.20 | 10.33 | 10.02 | 10.27 | 225,112 | -0.13(-1.25%) |
Feb 22, 2021 | 10.80 | 10.96 | 10.17 | 10.40 | 232,780 | -0.40(-3.70%) |
Feb 19, 2021 | 10.49 | 10.86 | 10.37 | 10.80 | 262,000 | +0.54(+5.26%) |
Feb 18, 2021 | 10.05 | 10.42 | 10.03 | 10.26 | 144,599 | +0.10(+0.98%) |
Feb 17, 2021 | 10.34 | 10.39 | 9.940 | 10.16 | 151,322 | -0.26(-2.50%) |
Feb 16, 2021 | 10.16 | 10.52 | 10.16 | 10.42 | 207,953 | +0.30(+2.96%) |
Feb 12, 2021 | 9.960 | 10.34 | 9.900 | 10.12 | 172,900 | +0.14(+1.40%) |
Feb 11, 2021 | 10.25 | 10.25 | 9.910 | 9.980 | 245,618 | -0.26(-2.54%) |
Feb 10, 2021 | 9.960 | 10.31 | 9.870 | 10.24 | 246,398 | +0.30(+3.02%) |
Feb 09, 2021 | 9.580 | 10.08 | 9.580 | 9.940 | 214,240 | +0.29(+3.01%) |
Feb 08, 2021 | 10.18 | 10.40 | 9.560 | 9.650 | 523,442 | -0.45(-4.46%) |
Feb 05, 2021 | 9.910 | 10.10 | 9.750 | 10.10 | 330,800 | +0.23(+2.33%) |
Feb 04, 2021 | 9.840 | 9.960 | 9.700 | 9.870 | 245,317 | +0.04(+0.41%) |
Feb 03, 2021 | 9.750 | 10.03 | 9.700 | 9.830 | 213,963 | +0.19(+1.97%) |
Feb 02, 2021 | 9.000 | 9.680 | 8.860 | 9.640 | 287,709 | +0.70(+7.83%) |
Feb 01, 2021 | 8.490 | 8.960 | 8.460 | 8.940 | 104,191 | +0.55(+6.56%) |
Jan 29, 2021 | 8.460 | 8.580 | 8.350 | 8.390 | 152,400 | -0.07(-0.83%) |
Jan 28, 2021 | 8.850 | 8.920 | 8.400 | 8.460 | 139,265 | -0.36(-4.08%) |
Jan 27, 2021 | 9.020 | 9.140 | 8.750 | 8.820 | 153,508 | -0.34(-3.71%) |
Jan 26, 2021 | 8.970 | 9.210 | 8.900 | 9.160 | 224,094 | +0.29(+3.27%) |
Jan 25, 2021 | 8.650 | 9.030 | 8.530 | 8.870 | 176,618 | +0.25(+2.90%) |
Jan 22, 2021 | 8.580 | 8.650 | 8.460 | 8.620 | 114,300 | -0.02(-0.23%) |
Jan 21, 2021 | 8.530 | 8.710 | 8.400 | 8.640 | 117,278 | +0.07(+0.82%) |
Jan 20, 2021 | 8.600 | 8.670 | 8.410 | 8.570 | 91,348 | +0.04(+0.53%) |
Jan 19, 2021 | 8.460 | 8.580 | 8.370 | 8.525 | 110,219 | +0.12(+1.37%) |
Jan 15, 2021 | 8.450 | 8.550 | 8.340 | 8.410 | 94,600 | -0.13(-1.52%) |
Jan 14, 2021 | 8.480 | 8.740 | 8.480 | 8.540 | 125,307 | +0.06(+0.71%) |
Jan 13, 2021 | 8.520 | 8.654 | 8.370 | 8.480 | 156,084 | -0.06(-0.70%) |
Jan 12, 2021 | 8.290 | 8.660 | 8.290 | 8.540 | 204,960 | +0.25(+3.02%) |
Jan 11, 2021 | 8.040 | 8.350 | 8.000 | 8.290 | 211,568 | +0.19(+2.35%) |
Jan 08, 2021 | 8.190 | 8.280 | 7.990 | 8.100 | 201,300 | -0.12(-1.46%) |
Jan 07, 2021 | 8.400 | 8.430 | 8.135 | 8.220 | 149,798 | -0.12(-1.44%) |
Jan 06, 2021 | 7.960 | 8.450 | 7.930 | 8.340 | 243,305 | +0.38(+4.77%) |
Jan 05, 2021 | 7.860 | 8.070 | 7.710 | 7.960 | 250,651 | +0.10(+1.27%) |
Jan 04, 2021 | 7.760 | 7.900 | 7.620 | 7.860 | 283,497 | +0.10(+1.29%) |
Dec 31, 2020 | 7.760 | 7.760 | 7.760 | 512,519 | -0.20(-2.51%) | |
Dec 30, 2020 | 7.970 | 8.140 | 7.800 | 7.960 | 512,519 | +0.01(+0.13%) |
Dec 29, 2020 | 8.130 | 8.200 | 7.790 | 7.950 | 279,502 | -0.18(-2.21%) |
Dec 28, 2020 | 8.000 | 8.180 | 7.950 | 8.130 | 155,300 | +0.13(+1.63%) |
Dec 24, 2020 | 8.010 | 8.100 | 7.950 | 8.000 | 118,000 | -0.04(-0.50%) |
Dec 23, 2020 | 7.910 | 8.220 | 7.900 | 8.040 | 235,473 | +0.12(+1.52%) |
Dec 22, 2020 | 8.150 | 8.192 | 7.840 | 7.920 | 299,190 | -0.25(-3.06%) |
Dec 21, 2020 | 8.180 | 8.335 | 8.010 | 8.170 | 251,852 | -0.11(-1.33%) |
Dec 18, 2020 | 8.700 | 8.700 | 8.240 | 8.280 | 355,900 | -0.37(-4.28%) |
Dec 17, 2020 | 8.630 | 8.775 | 8.550 | 8.650 | 135,601 | +0.02(+0.23%) |
Dec 16, 2020 | 8.950 | 9.000 | 8.610 | 8.630 | 192,209 | -0.32(-3.58%) |
Dec 15, 2020 | 9.080 | 9.110 | 8.850 | 8.950 | 119,510 | -0.09(-1.00%) |
Dec 14, 2020 | 8.810 | 9.140 | 8.780 | 9.040 | 198,713 | +0.23(+2.61%) |
Dec 11, 2020 | 9.160 | 9.160 | 8.760 | 8.810 | 149,100 | -0.36(-3.93%) |
Dec 10, 2020 | 9.500 | 9.500 | 9.100 | 9.170 | 310,159 | +0.03(+0.33%) |
Dec 09, 2020 | 9.270 | 9.300 | 9.080 | 9.140 | 141,552 | -0.07(-0.76%) |
Dec 08, 2020 | 9.070 | 9.270 | 9.060 | 9.210 | 179,784 | +0.13(+1.43%) |
Dec 07, 2020 | 9.020 | 9.380 | 8.911 | 9.080 | 247,350 | +0.05(+0.55%) |
Dec 04, 2020 | 9.380 | 9.380 | 8.940 | 9.030 | 239,800 | -0.27(-2.90%) |
Dec 03, 2020 | 9.660 | 9.840 | 9.250 | 9.300 | 167,372 | -0.34(-3.53%) |
Dec 02, 2020 | 9.650 | 9.700 | 9.450 | 9.640 | 172,051 | +0.05(+0.52%) |
Dec 01, 2020 | 9.870 | 9.870 | 9.430 | 9.590 | 259,981 | -0.16(-1.64%) |
Nov 30, 2020 | 9.610 | 9.790 | 9.280 | 9.750 | 205,195 | +0.24(+2.52%) |
Nov 27, 2020 | 9.430 | 9.750 | 9.330 | 9.510 | 125,800 | +0.19(+2.04%) |
Nov 25, 2020 | 9.100 | 9.560 | 9.020 | 9.320 | 168,000 | +0.21(+2.31%) |
Nov 24, 2020 | 9.250 | 9.280 | 9.000 | 9.110 | 220,359 | -0.04(-0.44%) |
Nov 23, 2020 | 9.240 | 9.300 | 8.820 | 9.150 | 278,865 | -0.01(-0.11%) |
Nov 20, 2020 | 8.880 | 9.240 | 8.840 | 9.160 | 159,100 | +0.22(+2.46%) |
Nov 19, 2020 | 8.740 | 9.070 | 8.700 | 8.940 | 133,545 | +0.18(+2.05%) |
Nov 18, 2020 | 8.633 | 9.015 | 8.630 | 8.760 | 155,656 | +0.13(+1.51%) |
Nov 17, 2020 | 8.690 | 8.770 | 8.440 | 8.630 | 123,446 | -0.06(-0.69%) |
Nov 16, 2020 | 8.560 | 8.850 | 8.490 | 8.690 | 189,997 | +0.22(+2.60%) |
Nov 13, 2020 | 8.440 | 8.648 | 8.390 | 8.470 | 115,400 | +0.08(+0.95%) |
Nov 12, 2020 | 8.860 | 8.900 | 8.330 | 8.390 | 181,521 | -0.42(-4.77%) |
Nov 11, 2020 | 8.730 | 8.990 | 8.560 | 8.810 | 286,656 | +0.16(+1.79%) |
Nov 10, 2020 | 8.600 | 8.700 | 8.190 | 8.655 | 460,444 | +0.06(+0.76%) |
Nov 09, 2020 | 9.310 | 9.740 | 8.580 | 8.590 | 304,953 | -0.57(-6.22%) |
Nov 06, 2020 | 8.800 | 9.300 | 8.790 | 9.160 | 191,000 | +0.36(+4.09%) |
Nov 05, 2020 | 8.540 | 8.880 | 7.960 | 8.800 | 317,807 | +0.25(+2.92%) |
Nov 04, 2020 | 8.750 | 9.010 | 8.470 | 8.550 | 147,653 | -0.22(-2.51%) |
Nov 03, 2020 | 8.550 | 8.840 | 8.290 | 8.770 | 177,675 | +0.53(+6.43%) |
Nov 02, 2020 | 8.120 | 8.350 | 8.050 | 8.240 | 175,157 | +0.23(+2.87%) |
Oct 30, 2020 | 8.320 | 8.410 | 7.945 | 8.010 | 208,400 | -0.31(-3.78%) |
Oct 29, 2020 | 8.100 | 8.580 | 7.730 | 8.325 | 287,568 | +0.21(+2.65%) |
Oct 28, 2020 | 8.890 | 8.890 | 8.040 | 8.110 | 445,010 | -0.61(-7.00%) |
Oct 27, 2020 | 8.830 | 8.850 | 8.690 | 8.720 | 260,482 | -0.07(-0.80%) |
Oct 26, 2020 | 9.550 | 9.550 | 8.780 | 8.790 | 371,612 | -0.73(-7.67%) |
Oct 23, 2020 | 9.700 | 9.700 | 9.500 | 9.520 | 224,100 | -0.13(-1.35%) |
Oct 22, 2020 | 9.520 | 9.710 | 9.500 | 9.650 | 389,070 | +0.13(+1.37%) |
Oct 21, 2020 | 10.31 | 10.33 | 9.500 | 9.520 | 556,255 | -0.55(-5.46%) |
Oct 20, 2020 | 9.490 | 10.11 | 9.200 | 10.07 | 1,911,340 | +0.81(+8.75%) |
Oct 19, 2020 | 9.070 | 9.590 | 9.050 | 9.260 | 494,646 | +0.39(+4.40%) |
Oct 16, 2020 | 8.900 | 8.980 | 8.710 | 8.870 | 134,500 | -0.05(-0.56%) |
Oct 15, 2020 | 8.900 | 8.960 | 8.580 | 8.920 | 136,258 | +0.01(+0.11%) |
Oct 14, 2020 | 8.890 | 9.050 | 8.770 | 8.910 | 104,209 | -0.01(-0.11%) |
Oct 13, 2020 | 9.160 | 9.260 | 8.860 | 8.920 | 137,499 | -0.23(-2.51%) |
Oct 12, 2020 | 8.740 | 9.230 | 8.530 | 9.150 | 92,543 | +0.41(+4.69%) |
Oct 09, 2020 | 8.900 | 9.000 | 8.690 | 8.740 | 99,700 | -0.06(-0.68%) |
Oct 08, 2020 | 8.740 | 8.880 | 8.670 | 8.800 | 108,465 | +0.08(+0.92%) |
Oct 07, 2020 | 8.570 | 8.880 | 8.520 | 8.720 | 119,992 | +0.28(+3.32%) |
Oct 06, 2020 | 8.790 | 8.840 | 8.350 | 8.440 | 203,166 | -0.31(-3.54%) |
Oct 05, 2020 | 8.540 | 8.770 | 8.540 | 8.750 | 123,021 | +0.26(+3.06%) |
Oct 02, 2020 | 8.280 | 8.590 | 8.280 | 8.490 | 102,800 | -0.07(-0.82%) |
Oct 01, 2020 | 8.640 | 8.880 | 8.470 | 8.560 | 161,385 | -0.08(-0.93%) |
Sep 30, 2020 | 8.990 | 9.150 | 8.630 | 8.640 | 200,739 | -0.40(-4.42%) |
Sep 29, 2020 | 8.720 | 9.140 | 8.700 | 9.040 | 142,591 | +0.30(+3.43%) |
Sep 28, 2020 | 8.850 | 8.940 | 8.520 | 8.740 | 166,321 | -0.04(-0.46%) |
Sep 25, 2020 | 8.360 | 8.840 | 8.320 | 8.780 | 183,400 | +0.42(+5.02%) |
Sep 24, 2020 | 8.350 | 8.640 | 8.230 | 8.360 | 146,558 | -0.01(-0.06%) |
Sep 23, 2020 | 8.830 | 8.830 | 8.310 | 8.365 | 243,977 | -0.45(-5.05%) |
Sep 22, 2020 | 9.200 | 9.260 | 8.660 | 8.810 | 152,406 | -0.40(-4.34%) |
Sep 21, 2020 | 9.420 | 9.420 | 8.840 | 9.210 | 306,130 | -0.26(-2.75%) |
Sep 18, 2020 | 9.270 | 9.550 | 9.040 | 9.470 | 464,000 | +0.36(+3.95%) |
Sep 17, 2020 | 9.010 | 9.230 | 8.660 | 9.110 | 180,959 | -0.03(-0.33%) |
Sep 16, 2020 | 8.350 | 9.470 | 8.140 | 9.140 | 524,704 | +0.98(+12.01%) |
Sep 15, 2020 | 8.810 | 8.850 | 8.140 | 8.160 | 294,997 | -0.56(-6.42%) |
Sep 14, 2020 | 8.810 | 9.210 | 8.720 | 8.720 | 195,873 | +0.00(+0.00%) |
Sep 11, 2020 | 9.170 | 9.170 | 8.600 | 8.720 | 255,000 | -0.19(-2.19%) |
Sep 10, 2020 | 9.450 | 9.620 | 8.610 | 8.915 | 356,495 | -0.52(-5.46%) |
Sep 09, 2020 | 9.600 | 9.850 | 9.400 | 9.430 | 155,770 | -0.19(-1.98%) |
Sep 08, 2020 | 9.590 | 9.810 | 9.170 | 9.620 | 258,116 | -0.19(-1.94%) |
Sep 04, 2020 | 10.51 | 10.59 | 9.510 | 9.810 | 374,100 | -0.65(-6.21%) |
Sep 03, 2020 | 10.95 | 10.95 | 10.20 | 10.46 | 233,392 | -0.54(-4.91%) |
Sep 02, 2020 | 10.96 | 11.18 | 10.71 | 11.00 | 161,659 | +0.12(+1.15%) |
Sep 01, 2020 | 10.89 | 11.07 | 10.72 | 10.88 | 191,537 | +0.01(+0.05%) |
Aug 31, 2020 | 11.03 | 11.03 | 10.71 | 10.87 | 159,501 | -0.07(-0.64%) |
Aug 28, 2020 | 10.74 | 11.10 | 10.71 | 10.94 | 100,100 | +0.22(+2.05%) |
Aug 27, 2020 | 11.09 | 11.09 | 10.67 | 10.72 | 149,359 | -0.36(-3.25%) |
Aug 26, 2020 | 11.19 | 11.32 | 10.97 | 11.08 | 118,407 | -0.14(-1.25%) |
Aug 25, 2020 | 10.94 | 11.24 | 10.79 | 11.22 | 106,605 | +0.31(+2.84%) |
Aug 24, 2020 | 11.30 | 11.30 | 10.77 | 10.91 | 183,335 | -0.30(-2.68%) |
Aug 21, 2020 | 10.79 | 11.33 | 10.64 | 11.21 | 283,800 | +0.39(+3.60%) |
Aug 20, 2020 | 10.33 | 10.98 | 10.17 | 10.82 | 187,829 | +0.38(+3.64%) |
Aug 19, 2020 | 10.79 | 10.89 | 10.39 | 10.44 | 188,546 | -0.34(-3.15%) |
Aug 18, 2020 | 10.97 | 11.12 | 10.76 | 10.78 | 150,760 | -0.18(-1.64%) |
Aug 17, 2020 | 10.48 | 10.97 | 10.42 | 10.96 | 137,852 | +0.54(+5.18%) |
Aug 14, 2020 | 10.60 | 10.63 | 10.31 | 10.42 | 132,300 | -0.25(-2.34%) |
Aug 13, 2020 | 10.04 | 10.67 | 10.04 | 10.67 | 174,259 | +0.66(+6.59%) |
Aug 12, 2020 | 10.30 | 10.57 | 9.980 | 10.01 | 393,151 | -0.25(-2.44%) |
Aug 11, 2020 | 10.50 | 10.50 | 10.05 | 10.26 | 213,148 | -0.14(-1.35%) |
Aug 10, 2020 | 10.11 | 10.44 | 10.07 | 10.40 | 238,621 | +0.29(+2.87%) |
Aug 07, 2020 | 10.11 | 10.39 | 9.950 | 10.11 | 234,100 | +0.07(+0.70%) |
Aug 06, 2020 | 10.48 | 10.61 | 9.770 | 10.04 | 396,026 | -0.48(-4.56%) |
Aug 05, 2020 | 11.86 | 11.98 | 10.28 | 10.52 | 489,818 | -0.64(-5.73%) |
Aug 04, 2020 | 11.06 | 11.35 | 10.86 | 11.16 | 222,812 | +0.12(+1.09%) |
Aug 03, 2020 | 10.92 | 11.11 | 10.62 | 11.04 | 181,273 | +0.20(+1.85%) |
Jul 31, 2020 | 11.21 | 11.21 | 10.44 | 10.84 | 245,000 | -0.16(-1.45%) |
Jul 30, 2020 | 11.01 | 11.09 | 10.82 | 11.00 | 162,286 | -0.02(-0.18%) |
Jul 29, 2020 | 10.88 | 11.11 | 10.77 | 11.02 | 220,651 | +0.20(+1.85%) |
Jul 28, 2020 | 10.69 | 11.03 | 10.69 | 10.82 | 220,509 | +0.02(+0.19%) |
Jul 27, 2020 | 10.22 | 10.97 | 10.22 | 10.80 | 163,545 | +0.56(+5.47%) |
Jul 24, 2020 | 10.35 | 10.51 | 10.17 | 10.24 | 114,600 | -0.14(-1.35%) |
Jul 23, 2020 | 10.35 | 10.71 | 10.21 | 10.38 | 190,349 | +0.07(+0.68%) |
Jul 22, 2020 | 10.36 | 10.60 | 9.960 | 10.31 | 329,892 | -0.10(-0.96%) |
Jul 21, 2020 | 10.66 | 10.79 | 10.18 | 10.41 | 196,227 | -0.23(-2.16%) |
Jul 20, 2020 | 10.34 | 10.88 | 10.28 | 10.64 | 300,248 | +0.25(+2.41%) |
Jul 17, 2020 | 10.25 | 10.58 | 10.14 | 10.39 | 266,500 | +0.13(+1.27%) |
Jul 16, 2020 | 10.55 | 10.62 | 10.16 | 10.26 | 212,374 | -0.30(-2.89%) |
Jul 15, 2020 | 10.44 | 10.62 | 10.21 | 10.56 | 246,130 | +0.26(+2.57%) |
Jul 14, 2020 | 9.660 | 10.35 | 9.630 | 10.30 | 266,211 | +0.63(+6.51%) |
Jul 13, 2020 | 10.63 | 10.63 | 9.580 | 9.670 | 384,337 | -0.82(-7.82%) |
Jul 10, 2020 | 10.62 | 10.82 | 10.40 | 10.49 | 679,600 | -0.13(-1.22%) |
Jul 09, 2020 | 10.51 | 10.68 | 10.17 | 10.62 | 602,624 | +0.18(+1.72%) |
Jul 08, 2020 | 10.39 | 10.44 | 9.970 | 10.44 | 391,413 | +0.23(+2.25%) |
Jul 07, 2020 | 9.790 | 10.33 | 9.650 | 10.21 | 419,358 | +0.36(+3.65%) |
Jul 06, 2020 | 10.11 | 10.20 | 9.320 | 9.850 | 779,985 | +0.41(+4.34%) |
Jul 02, 2020 | 9.300 | 9.570 | 8.980 | 9.440 | 678,500 | +0.46(+5.12%) |
Jul 01, 2020 | 9.580 | 9.600 | 8.960 | 8.980 | 408,578 | -0.62(-6.46%) |
Jun 30, 2020 | 10.15 | 10.47 | 9.520 | 9.600 | 544,494 | -0.62(-6.07%) |
Jun 29, 2020 | 10.21 | 10.64 | 10.11 | 10.22 | 512,907 | -0.04(-0.39%) |
Jun 26, 2020 | 10.65 | 10.65 | 9.820 | 10.26 | 5,235,300 | -0.49(-4.56%) |
Jun 25, 2020 | 10.70 | 10.84 | 10.58 | 10.75 | 472,123 | +0.06(+0.56%) |
Jun 24, 2020 | 10.79 | 10.90 | 10.26 | 10.69 | 487,514 | -0.12(-1.11%) |
Jun 23, 2020 | 11.70 | 11.85 | 10.33 | 10.81 | 1,049,767 | -0.87(-7.45%) |
Jun 22, 2020 | 11.51 | 11.93 | 11.45 | 11.68 | 1,020,576 | +0.39(+3.45%) |
Jun 19, 2020 | 11.31 | 11.91 | 11.06 | 11.29 | 1,432,300 | +0.08(+0.71%) |
Jun 18, 2020 | 10.43 | 11.22 | 10.43 | 11.21 | 1,004,131 | +0.73(+6.97%) |
Jun 17, 2020 | 10.56 | 10.75 | 10.18 | 10.48 | 901,538 | -0.02(-0.19%) |
Jun 16, 2020 | 9.860 | 10.54 | 9.520 | 10.50 | 878,150 | +0.93(+9.72%) |
Jun 15, 2020 | 9.300 | 9.600 | 9.150 | 9.570 | 407,874 | +0.27(+2.90%) |
Jun 12, 2020 | 9.080 | 9.440 | 8.950 | 9.300 | 410,200 | +0.51(+5.80%) |
Jun 11, 2020 | 9.090 | 9.300 | 8.650 | 8.790 | 489,958 | -0.69(-7.28%) |
Jun 10, 2020 | 9.600 | 9.690 | 9.240 | 9.480 | 377,998 | -0.06(-0.63%) |
Jun 09, 2020 | 9.060 | 9.590 | 8.850 | 9.540 | 555,053 | +0.38(+4.15%) |
Jun 08, 2020 | 8.650 | 9.160 | 8.500 | 9.160 | 449,162 | +0.53(+6.14%) |
Jun 05, 2020 | 8.740 | 8.860 | 8.360 | 8.630 | 359,300 | +0.00(+0.00%) |
Jun 04, 2020 | 8.730 | 9.000 | 8.530 | 8.630 | 236,022 | -0.19(-2.15%) |
Jun 03, 2020 | 8.400 | 8.850 | 8.350 | 8.820 | 285,797 | +0.40(+4.75%) |
Jun 02, 2020 | 8.800 | 8.870 | 8.350 | 8.420 | 321,867 | -0.35(-3.99%) |
Jun 01, 2020 | 8.440 | 8.840 | 8.262 | 8.770 | 249,488 | +0.44(+5.28%) |
May 29, 2020 | 8.000 | 8.410 | 7.900 | 8.330 | 208,400 | +0.33(+4.13%) |
May 28, 2020 | 8.170 | 8.380 | 7.950 | 8.000 | 178,800 | -0.03(-0.37%) |
May 27, 2020 | 8.500 | 8.555 | 7.800 | 8.030 | 494,913 | -0.45(-5.31%) |
May 26, 2020 | 8.600 | 8.720 | 8.420 | 8.480 | 353,555 | +0.10(+1.19%) |
May 22, 2020 | 7.830 | 8.390 | 7.700 | 8.380 | 343,300 | +0.56(+7.16%) |
May 21, 2020 | 7.650 | 7.890 | 7.440 | 7.820 | 209,447 | +0.17(+2.22%) |
May 20, 2020 | 7.810 | 7.940 | 7.520 | 7.650 | 221,259 | -0.13(-1.67%) |
May 19, 2020 | 8.040 | 8.160 | 7.740 | 7.780 | 298,049 | -0.03(-0.38%) |
May 18, 2020 | 8.180 | 8.270 | 7.410 | 7.810 | 446,568 | +0.06(+0.77%) |
May 15, 2020 | 7.000 | 7.860 | 6.970 | 7.750 | 1,453,000 | +0.66(+9.31%) |
May 14, 2020 | 6.880 | 7.180 | 6.430 | 7.090 | 196,122 | +0.14(+2.01%) |
May 13, 2020 | 7.140 | 7.160 | 6.760 | 6.950 | 312,833 | -0.07(-1.00%) |
May 12, 2020 | 7.240 | 7.330 | 6.990 | 7.020 | 243,433 | -0.20(-2.77%) |
May 11, 2020 | 7.100 | 7.390 | 7.005 | 7.220 | 222,628 | +0.17(+2.41%) |
May 08, 2020 | 7.100 | 7.100 | 6.830 | 7.050 | 141,000 | +0.04(+0.57%) |
May 07, 2020 | 6.850 | 7.120 | 6.850 | 7.010 | 190,773 | +0.23(+3.39%) |
May 06, 2020 | 6.800 | 7.040 | 6.690 | 6.780 | 179,348 | -0.02(-0.29%) |
May 05, 2020 | 6.950 | 7.240 | 6.290 | 6.800 | 646,495 | +0.49(+7.77%) |
May 04, 2020 | 6.580 | 6.580 | 6.170 | 6.310 | 197,650 | -0.30(-4.54%) |