Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.35 | 10.46 | 10.16 | 10.28 | 214,617 | -0.12(-1.11%) |
Apr 29, 2021 | 10.57 | 10.63 | 10.28 | 10.40 | 218,812 | -0.12(-1.17%) |
Apr 28, 2021 | 10.50 | 10.66 | 10.45 | 10.52 | 81,578 | +0.05(+0.47%) |
Apr 27, 2021 | 10.44 | 10.49 | 10.42 | 10.47 | 45,267 | +0.02(+0.24%) |
Apr 26, 2021 | 10.40 | 10.46 | 10.35 | 10.44 | 50,564 | +0.07(+0.71%) |
Apr 23, 2021 | 10.31 | 10.39 | 10.28 | 10.37 | 41,221 | +0.06(+0.56%) |
Apr 22, 2021 | 10.44 | 10.51 | 10.30 | 10.31 | 91,943 | -0.14(-1.34%) |
Apr 21, 2021 | 10.34 | 10.52 | 10.32 | 10.45 | 25,983 | +0.06(+0.55%) |
Apr 20, 2021 | 10.46 | 10.67 | 10.37 | 10.40 | 50,203 | -0.02(-0.24%) |
Apr 19, 2021 | 10.47 | 10.49 | 10.41 | 10.42 | 28,464 | +0.00(+0.00%) |
Apr 16, 2021 | 10.42 | 10.46 | 10.37 | 10.42 | 37,329 | +0.04(+0.40%) |
Apr 15, 2021 | 10.44 | 10.44 | 10.36 | 10.38 | 39,690 | -0.01(-0.08%) |
Apr 14, 2021 | 10.30 | 10.42 | 10.29 | 10.39 | 56,414 | +0.07(+0.72%) |
Apr 13, 2021 | 10.15 | 10.33 | 10.14 | 10.31 | 81,200 | +0.12(+1.21%) |
Apr 12, 2021 | 10.22 | 10.30 | 10.01 | 10.19 | 61,228 | +0.01(+0.08%) |
Apr 09, 2021 | 10.30 | 10.32 | 10.15 | 10.18 | 86,454 | -0.09(-0.88%) |
Apr 08, 2021 | 10.26 | 10.29 | 10.23 | 10.27 | 74,709 | +0.06(+0.56%) |
Apr 07, 2021 | 10.26 | 10.28 | 10.20 | 10.21 | 38,548 | +0.00(+0.00%) |
Apr 06, 2021 | 10.21 | 10.24 | 10.15 | 10.21 | 60,416 | +0.06(+0.57%) |
Apr 05, 2021 | 10.22 | 10.29 | 10.12 | 10.16 | 87,505 | -0.02(-0.24%) |
Apr 01, 2021 | 10.12 | 10.21 | 10.07 | 10.18 | 98,006 | +0.05(+0.51%) |
Mar 31, 2021 | 10.06 | 10.15 | 10.05 | 10.13 | 163,881 | +0.07(+0.65%) |
Mar 30, 2021 | 10.06 | 10.07 | 9.999 | 10.06 | 133,764 | +0.03(+0.33%) |
Mar 29, 2021 | 10.21 | 10.22 | 9.942 | 10.03 | 131,594 | +0.08(+0.82%) |
Mar 26, 2021 | 9.852 | 9.983 | 9.761 | 9.950 | 63,061 | +0.21(+2.18%) |
Mar 25, 2021 | 9.647 | 9.770 | 9.614 | 9.737 | 116,664 | +0.05(+0.51%) |
Mar 24, 2021 | 9.598 | 9.753 | 9.588 | 9.688 | 65,399 | +0.12(+1.28%) |
Mar 23, 2021 | 9.541 | 9.687 | 9.541 | 9.565 | 83,258 | -0.03(-0.34%) |
Mar 22, 2021 | 9.606 | 9.614 | 9.549 | 9.598 | 61,152 | +0.00(+0.00%) |
Mar 19, 2021 | 9.492 | 9.614 | 9.418 | 9.598 | 47,663 | +0.11(+1.12%) |
Mar 18, 2021 | 9.573 | 9.614 | 9.475 | 9.492 | 226,194 | -0.11(-1.11%) |
Mar 17, 2021 | 9.508 | 9.606 | 9.443 | 9.598 | 162,738 | +0.03(+0.34%) |
Mar 16, 2021 | 9.557 | 9.573 | 9.516 | 9.565 | 97,480 | +0.02(+0.17%) |
Mar 15, 2021 | 9.524 | 9.572 | 9.500 | 9.549 | 135,992 | +0.08(+0.86%) |
Mar 12, 2021 | 9.443 | 9.516 | 9.434 | 9.467 | 128,690 | +0.00(+0.00%) |
Mar 11, 2021 | 9.524 | 9.524 | 9.418 | 9.467 | 86,548 | +0.07(+0.78%) |
Mar 10, 2021 | 9.328 | 9.463 | 9.328 | 9.393 | 115,419 | +0.11(+1.23%) |
Mar 09, 2021 | 9.385 | 9.451 | 9.254 | 9.279 | 226,037 | -0.07(-0.79%) |
Mar 08, 2021 | 9.361 | 9.434 | 9.254 | 9.353 | 169,260 | +0.08(+0.88%) |
Mar 05, 2021 | 9.361 | 9.483 | 9.212 | 9.271 | 146,655 | +0.02(+0.18%) |
Mar 04, 2021 | 9.434 | 9.533 | 9.254 | 9.254 | 110,599 | -0.22(-2.33%) |
Mar 03, 2021 | 9.582 | 9.582 | 9.393 | 9.475 | 100,451 | +0.01(+0.09%) |
Mar 02, 2021 | 9.287 | 9.541 | 9.238 | 9.467 | 116,645 | +0.18(+1.94%) |
Mar 01, 2021 | 9.213 | 9.393 | 9.213 | 9.287 | 76,579 | +0.15(+1.63%) |
Feb 26, 2021 | 9.284 | 9.406 | 9.081 | 9.138 | 103,356 | -0.19(-2.01%) |
Feb 25, 2021 | 9.455 | 9.561 | 9.292 | 9.325 | 74,913 | -0.11(-1.21%) |
Feb 24, 2021 | 9.317 | 9.456 | 9.286 | 9.439 | 161,151 | +0.16(+1.75%) |
Feb 23, 2021 | 9.235 | 9.309 | 9.227 | 9.276 | 114,449 | -0.03(-0.35%) |
Feb 22, 2021 | 9.268 | 9.357 | 9.268 | 9.309 | 83,051 | +0.00(+0.00%) |
Feb 19, 2021 | 9.341 | 9.361 | 9.292 | 9.309 | 35,517 | -0.02(-0.17%) |
Feb 18, 2021 | 9.357 | 9.475 | 9.309 | 9.325 | 72,752 | -0.11(-1.21%) |
Feb 17, 2021 | 9.488 | 9.488 | 9.325 | 9.439 | 87,374 | +0.02(+0.17%) |
Feb 16, 2021 | 9.333 | 9.488 | 9.313 | 9.423 | 102,419 | +0.16(+1.76%) |
Feb 12, 2021 | 9.195 | 9.268 | 9.138 | 9.260 | 48,052 | +0.07(+0.71%) |
Feb 11, 2021 | 9.252 | 9.292 | 9.179 | 9.195 | 84,784 | -0.03(-0.35%) |
Feb 10, 2021 | 9.203 | 9.300 | 9.200 | 9.227 | 106,259 | +0.01(+0.09%) |
Feb 09, 2021 | 9.162 | 9.305 | 9.065 | 9.219 | 229,744 | +0.10(+1.12%) |
Feb 08, 2021 | 9.048 | 9.129 | 9.048 | 9.117 | 212,807 | +0.09(+0.95%) |
Feb 05, 2021 | 8.983 | 9.097 | 8.942 | 9.032 | 132,974 | +0.11(+1.28%) |
Feb 04, 2021 | 8.877 | 8.959 | 8.861 | 8.918 | 119,612 | +0.03(+0.37%) |
Feb 03, 2021 | 8.820 | 8.926 | 8.796 | 8.885 | 115,450 | +0.05(+0.55%) |
Feb 02, 2021 | 8.829 | 8.959 | 8.820 | 8.837 | 122,244 | +0.06(+0.65%) |
Feb 01, 2021 | 8.715 | 8.861 | 8.641 | 8.780 | 134,760 | +0.11(+1.24%) |
Jan 29, 2021 | 8.704 | 8.769 | 8.631 | 8.672 | 89,870 | -0.10(-1.11%) |
Jan 28, 2021 | 8.672 | 8.793 | 8.615 | 8.769 | 95,174 | +0.15(+1.69%) |
Jan 27, 2021 | 8.842 | 8.874 | 8.623 | 8.623 | 107,380 | -0.28(-3.18%) |
Jan 26, 2021 | 8.987 | 9.109 | 8.898 | 8.906 | 179,894 | -0.08(-0.90%) |
Jan 25, 2021 | 8.915 | 9.044 | 8.898 | 8.987 | 85,529 | +0.02(+0.27%) |
Jan 22, 2021 | 8.979 | 8.995 | 8.874 | 8.963 | 70,338 | -0.12(-1.34%) |
Jan 21, 2021 | 9.068 | 9.125 | 9.052 | 9.084 | 154,508 | -0.05(-0.53%) |
Jan 20, 2021 | 9.165 | 9.165 | 9.084 | 9.133 | 85,589 | +0.02(+0.18%) |
Jan 19, 2021 | 9.238 | 9.262 | 9.117 | 9.117 | 118,857 | -0.10(-1.05%) |
Jan 15, 2021 | 9.319 | 9.319 | 9.182 | 9.214 | 215,589 | -0.09(-0.96%) |
Jan 14, 2021 | 9.303 | 9.327 | 9.190 | 9.303 | 110,568 | +0.09(+0.97%) |
Jan 13, 2021 | 9.117 | 9.222 | 9.076 | 9.214 | 93,290 | +0.11(+1.24%) |
Jan 12, 2021 | 8.898 | 9.109 | 8.896 | 9.101 | 94,371 | +0.23(+2.55%) |
Jan 11, 2021 | 8.809 | 8.906 | 8.785 | 8.874 | 54,305 | +0.00(+0.00%) |
Jan 08, 2021 | 8.931 | 8.971 | 8.809 | 8.874 | 82,700 | +0.01(+0.09%) |
Jan 07, 2021 | 8.818 | 8.898 | 8.818 | 8.866 | 79,658 | +0.05(+0.55%) |
Jan 06, 2021 | 8.542 | 8.874 | 8.502 | 8.818 | 247,794 | +0.29(+3.42%) |
Jan 05, 2021 | 8.364 | 8.583 | 8.364 | 8.526 | 135,250 | +0.15(+1.84%) |
Jan 04, 2021 | 8.421 | 8.445 | 8.320 | 8.373 | 138,131 | -0.05(-0.65%) |
Dec 31, 2020 | 8.427 | 8.427 | 8.427 | 132,929 | +0.03(+0.38%) | |
Dec 30, 2020 | 8.355 | 8.443 | 8.347 | 8.395 | 132,929 | +0.01(+0.10%) |
Dec 29, 2020 | 8.355 | 8.407 | 8.339 | 8.387 | 110,325 | -0.01(-0.10%) |
Dec 28, 2020 | 8.467 | 8.492 | 8.331 | 8.395 | 127,340 | -0.07(-0.85%) |
Dec 24, 2020 | 8.427 | 8.492 | 8.411 | 8.467 | 61,682 | -0.01(-0.09%) |
Dec 23, 2020 | 8.459 | 8.532 | 8.459 | 8.475 | 79,442 | +0.00(+0.00%) |
Dec 22, 2020 | 8.411 | 8.500 | 8.371 | 8.475 | 85,977 | +0.02(+0.29%) |
Dec 21, 2020 | 8.492 | 8.512 | 8.363 | 8.451 | 134,085 | -0.20(-2.32%) |
Dec 18, 2020 | 8.733 | 8.733 | 8.628 | 8.652 | 69,019 | -0.05(-0.55%) |
Dec 17, 2020 | 8.741 | 8.775 | 8.685 | 8.701 | 81,736 | -0.01(-0.09%) |
Dec 16, 2020 | 8.821 | 8.821 | 8.709 | 8.709 | 108,458 | -0.10(-1.10%) |
Dec 15, 2020 | 8.749 | 8.845 | 8.717 | 8.805 | 192,402 | +0.10(+1.11%) |
Dec 14, 2020 | 8.902 | 8.906 | 8.709 | 8.709 | 140,712 | -0.17(-1.90%) |
Dec 11, 2020 | 8.934 | 8.934 | 8.805 | 8.877 | 111,426 | -0.00(-0.05%) |
Dec 10, 2020 | 8.733 | 8.910 | 8.685 | 8.882 | 178,694 | +0.17(+1.99%) |
Dec 09, 2020 | 8.765 | 8.829 | 8.660 | 8.709 | 169,049 | -0.04(-0.46%) |
Dec 08, 2020 | 8.685 | 8.805 | 8.676 | 8.749 | 113,444 | +0.04(+0.46%) |
Dec 07, 2020 | 8.918 | 8.918 | 8.693 | 8.709 | 133,619 | -0.14(-1.63%) |
Dec 04, 2020 | 8.701 | 8.894 | 8.701 | 8.853 | 123,737 | +0.17(+1.94%) |
Dec 03, 2020 | 8.516 | 8.725 | 8.471 | 8.685 | 103,133 | +0.14(+1.70%) |
Dec 02, 2020 | 8.363 | 8.564 | 8.363 | 8.540 | 185,893 | +0.10(+1.14%) |
Dec 01, 2020 | 8.443 | 8.520 | 8.411 | 8.443 | 82,828 | +0.03(+0.41%) |
Nov 30, 2020 | 8.529 | 8.537 | 8.369 | 8.409 | 108,456 | -0.15(-1.77%) |
Nov 27, 2020 | 8.657 | 8.711 | 8.519 | 8.561 | 76,187 | -0.12(-1.38%) |
Nov 25, 2020 | 8.761 | 8.769 | 8.569 | 8.681 | 163,133 | -0.07(-0.82%) |
Nov 24, 2020 | 8.673 | 8.753 | 8.609 | 8.753 | 198,629 | +0.22(+2.53%) |
Nov 23, 2020 | 8.489 | 8.593 | 8.473 | 8.537 | 153,492 | +0.14(+1.71%) |
Nov 20, 2020 | 8.513 | 8.593 | 8.361 | 8.393 | 219,304 | -0.17(-1.96%) |
Nov 19, 2020 | 8.497 | 8.609 | 8.481 | 8.561 | 172,975 | +0.01(+0.09%) |
Nov 18, 2020 | 8.609 | 8.657 | 8.413 | 8.553 | 99,512 | -0.04(-0.47%) |
Nov 17, 2020 | 8.417 | 8.689 | 8.313 | 8.593 | 113,750 | +0.09(+1.03%) |
Nov 16, 2020 | 8.257 | 8.625 | 8.193 | 8.505 | 181,784 | +0.37(+4.52%) |
Nov 13, 2020 | 8.041 | 8.137 | 7.993 | 8.137 | 64,552 | +0.11(+1.39%) |
Nov 12, 2020 | 7.953 | 8.081 | 7.906 | 8.025 | 88,555 | -0.01(-0.10%) |
Nov 11, 2020 | 8.033 | 8.097 | 7.985 | 8.033 | 112,557 | +0.04(+0.50%) |
Nov 10, 2020 | 7.937 | 7.993 | 7.890 | 7.993 | 71,347 | +0.10(+1.32%) |
Nov 09, 2020 | 7.866 | 7.961 | 7.722 | 7.890 | 162,135 | +0.47(+6.36%) |
Nov 06, 2020 | 7.538 | 7.581 | 7.402 | 7.418 | 69,056 | -0.14(-1.90%) |
Nov 05, 2020 | 7.434 | 7.666 | 7.434 | 7.562 | 95,988 | +0.12(+1.61%) |
Nov 04, 2020 | 7.442 | 7.592 | 7.394 | 7.442 | 63,990 | -0.02(-0.21%) |
Nov 03, 2020 | 7.434 | 7.514 | 7.418 | 7.458 | 80,319 | +0.02(+0.32%) |
Nov 02, 2020 | 7.442 | 7.506 | 7.354 | 7.434 | 109,836 | +0.00(+0.03%) |
Oct 30, 2020 | 7.368 | 7.472 | 7.353 | 7.432 | 106,548 | -0.02(-0.21%) |
Oct 29, 2020 | 7.329 | 7.489 | 7.317 | 7.448 | 60,446 | +0.07(+0.97%) |
Oct 28, 2020 | 7.416 | 7.456 | 7.305 | 7.376 | 128,093 | -0.17(-2.21%) |
Oct 27, 2020 | 7.559 | 7.630 | 7.543 | 7.543 | 115,031 | -0.07(-0.88%) |
Oct 26, 2020 | 7.734 | 7.734 | 7.583 | 7.610 | 150,080 | -0.16(-2.10%) |
Oct 23, 2020 | 7.900 | 7.904 | 7.773 | 7.773 | 75,188 | -0.10(-1.21%) |
Oct 22, 2020 | 7.686 | 7.869 | 7.686 | 7.869 | 89,402 | +0.14(+1.85%) |
Oct 21, 2020 | 7.940 | 7.940 | 7.694 | 7.726 | 132,514 | -0.18(-2.31%) |
Oct 20, 2020 | 7.932 | 7.940 | 7.837 | 7.908 | 93,749 | +0.02(+0.20%) |
Oct 19, 2020 | 7.980 | 7.980 | 7.853 | 7.892 | 91,618 | -0.04(-0.50%) |
Oct 16, 2020 | 7.908 | 8.012 | 7.837 | 7.932 | 121,157 | +0.10(+1.22%) |
Oct 15, 2020 | 7.789 | 7.853 | 7.726 | 7.837 | 138,809 | +0.01(+0.10%) |
Oct 14, 2020 | 7.638 | 7.908 | 7.638 | 7.829 | 143,978 | +0.17(+2.18%) |
Oct 13, 2020 | 7.630 | 7.686 | 7.597 | 7.662 | 101,870 | +0.07(+0.94%) |
Oct 12, 2020 | 7.583 | 7.662 | 7.583 | 7.591 | 107,633 | -0.03(-0.42%) |
Oct 09, 2020 | 7.686 | 7.706 | 7.607 | 7.622 | 72,165 | -0.04(-0.52%) |
Oct 08, 2020 | 7.321 | 7.686 | 7.321 | 7.662 | 120,189 | +0.34(+4.66%) |
Oct 07, 2020 | 7.225 | 7.392 | 7.218 | 7.321 | 143,025 | +0.12(+1.65%) |
Oct 06, 2020 | 7.210 | 7.321 | 7.170 | 7.202 | 154,591 | +0.03(+0.44%) |
Oct 05, 2020 | 7.098 | 7.241 | 7.083 | 7.170 | 398,775 | +0.12(+1.69%) |
Oct 02, 2020 | 6.828 | 7.106 | 6.828 | 7.051 | 158,688 | +0.01(+0.11%) |
Oct 01, 2020 | 7.075 | 7.114 | 7.003 | 7.043 | 150,265 | -0.01(-0.20%) |
Sep 30, 2020 | 7.191 | 7.207 | 7.017 | 7.057 | 157,363 | -0.08(-1.11%) |
Sep 29, 2020 | 7.128 | 7.167 | 7.096 | 7.136 | 129,298 | +0.02(+0.33%) |
Sep 28, 2020 | 7.057 | 7.151 | 7.009 | 7.112 | 135,922 | +0.07(+1.01%) |
Sep 25, 2020 | 7.009 | 7.120 | 6.978 | 7.041 | 101,970 | +0.02(+0.22%) |
Sep 24, 2020 | 7.151 | 7.170 | 6.946 | 7.025 | 121,399 | -0.13(-1.76%) |
Sep 23, 2020 | 7.364 | 7.364 | 7.143 | 7.151 | 71,316 | -0.14(-1.95%) |
Sep 22, 2020 | 7.348 | 7.435 | 7.285 | 7.293 | 120,453 | -0.08(-1.07%) |
Sep 21, 2020 | 7.372 | 7.443 | 7.325 | 7.372 | 83,008 | -0.12(-1.58%) |
Sep 18, 2020 | 7.538 | 7.585 | 7.475 | 7.490 | 68,741 | -0.06(-0.73%) |
Sep 17, 2020 | 7.553 | 7.593 | 7.522 | 7.546 | 73,327 | -0.05(-0.62%) |
Sep 16, 2020 | 7.609 | 7.727 | 7.577 | 7.593 | 74,419 | -0.01(-0.10%) |
Sep 15, 2020 | 7.735 | 7.774 | 7.593 | 7.601 | 91,740 | -0.06(-0.72%) |
Sep 14, 2020 | 7.656 | 7.680 | 7.601 | 7.656 | 100,455 | +0.09(+1.15%) |
Sep 11, 2020 | 7.538 | 7.672 | 7.538 | 7.569 | 48,956 | +0.06(+0.84%) |
Sep 10, 2020 | 7.624 | 7.624 | 7.494 | 7.506 | 134,205 | -0.09(-1.24%) |
Sep 09, 2020 | 7.624 | 7.709 | 7.588 | 7.601 | 52,939 | +0.02(+0.31%) |
Sep 08, 2020 | 7.546 | 7.609 | 7.546 | 7.577 | 49,311 | -0.07(-0.93%) |
Sep 04, 2020 | 7.695 | 7.798 | 7.593 | 7.648 | 65,190 | -0.02(-0.21%) |
Sep 03, 2020 | 7.680 | 7.727 | 7.617 | 7.664 | 105,052 | -0.02(-0.31%) |
Sep 02, 2020 | 7.648 | 7.774 | 7.648 | 7.688 | 98,023 | +0.03(+0.41%) |
Sep 01, 2020 | 7.640 | 7.743 | 7.640 | 7.656 | 78,805 | -0.02(-0.28%) |
Aug 31, 2020 | 7.795 | 7.811 | 7.662 | 7.678 | 172,398 | -0.16(-2.10%) |
Aug 28, 2020 | 7.701 | 7.873 | 7.693 | 7.842 | 85,010 | +0.13(+1.62%) |
Aug 27, 2020 | 7.670 | 7.740 | 7.591 | 7.717 | 156,323 | +0.05(+0.61%) |
Aug 26, 2020 | 7.764 | 7.787 | 7.670 | 7.670 | 61,714 | -0.13(-1.61%) |
Aug 25, 2020 | 7.913 | 7.936 | 7.756 | 7.795 | 84,265 | -0.14(-1.78%) |
Aug 24, 2020 | 8.077 | 8.077 | 7.921 | 7.936 | 57,033 | -0.06(-0.78%) |
Aug 21, 2020 | 8.030 | 8.109 | 7.936 | 7.999 | 76,586 | -0.13(-1.64%) |
Aug 20, 2020 | 8.116 | 8.156 | 8.085 | 8.132 | 40,285 | -0.06(-0.71%) |
Aug 19, 2020 | 8.210 | 8.257 | 8.163 | 8.190 | 70,967 | -0.03(-0.34%) |
Aug 18, 2020 | 8.195 | 8.312 | 8.148 | 8.218 | 68,924 | -0.08(-0.94%) |
Aug 17, 2020 | 8.367 | 8.399 | 8.265 | 8.297 | 82,157 | -0.02(-0.28%) |
Aug 14, 2020 | 8.273 | 8.328 | 8.253 | 8.320 | 42,632 | +0.02(+0.19%) |
Aug 13, 2020 | 8.367 | 8.367 | 8.265 | 8.304 | 45,429 | -0.05(-0.56%) |
Aug 12, 2020 | 8.234 | 8.351 | 8.200 | 8.351 | 66,405 | +0.16(+2.01%) |
Aug 11, 2020 | 8.289 | 8.328 | 8.101 | 8.187 | 135,686 | -0.10(-1.23%) |
Aug 10, 2020 | 7.960 | 8.289 | 7.960 | 8.289 | 128,536 | +0.31(+3.93%) |
Aug 07, 2020 | 7.913 | 7.991 | 7.881 | 7.975 | 59,609 | +0.01(+0.10%) |
Aug 06, 2020 | 7.936 | 7.975 | 7.913 | 7.968 | 46,783 | +0.02(+0.23%) |
Aug 05, 2020 | 7.991 | 8.030 | 7.913 | 7.949 | 67,606 | +0.07(+0.86%) |
Aug 04, 2020 | 7.826 | 7.915 | 7.764 | 7.881 | 74,819 | -0.02(-0.20%) |
Aug 03, 2020 | 7.819 | 7.956 | 7.693 | 7.897 | 89,189 | +0.08(+1.03%) |
Jul 31, 2020 | 7.801 | 7.926 | 7.778 | 7.817 | 51,890 | -0.02(-0.20%) |
Jul 30, 2020 | 7.832 | 7.895 | 7.786 | 7.832 | 53,039 | -0.14(-1.76%) |
Jul 29, 2020 | 7.824 | 7.996 | 7.786 | 7.972 | 52,169 | +0.13(+1.60%) |
Jul 28, 2020 | 7.708 | 7.871 | 7.708 | 7.847 | 59,271 | +0.08(+1.09%) |
Jul 27, 2020 | 7.786 | 7.809 | 7.723 | 7.762 | 48,722 | -0.05(-0.70%) |
Jul 24, 2020 | 7.778 | 7.871 | 7.778 | 7.817 | 64,093 | -0.03(-0.40%) |
Jul 23, 2020 | 7.965 | 8.027 | 7.754 | 7.848 | 107,186 | -0.19(-2.42%) |
Jul 22, 2020 | 8.089 | 8.097 | 7.977 | 8.042 | 67,180 | -0.09(-1.05%) |
Jul 21, 2020 | 7.895 | 8.175 | 7.895 | 8.128 | 80,030 | +0.19(+2.45%) |
Jul 20, 2020 | 7.786 | 7.957 | 7.772 | 7.933 | 78,505 | +0.09(+1.09%) |
Jul 17, 2020 | 7.770 | 7.863 | 7.692 | 7.848 | 52,404 | +0.09(+1.10%) |
Jul 16, 2020 | 7.747 | 7.824 | 7.708 | 7.762 | 62,993 | +0.01(+0.07%) |
Jul 15, 2020 | 7.669 | 7.786 | 7.583 | 7.757 | 69,233 | +0.28(+3.78%) |
Jul 14, 2020 | 7.373 | 7.552 | 7.373 | 7.474 | 49,300 | +0.06(+0.84%) |
Jul 13, 2020 | 7.505 | 7.583 | 7.412 | 7.412 | 111,139 | -0.11(-1.45%) |
Jul 10, 2020 | 7.373 | 7.521 | 7.365 | 7.521 | 82,460 | +0.11(+1.47%) |
Jul 09, 2020 | 7.552 | 7.566 | 7.404 | 7.412 | 57,717 | -0.18(-2.41%) |
Jul 08, 2020 | 7.536 | 7.638 | 7.536 | 7.595 | 63,992 | -0.01(-0.15%) |
Jul 07, 2020 | 7.521 | 7.661 | 7.497 | 7.606 | 66,696 | +0.03(+0.41%) |
Jul 06, 2020 | 7.871 | 7.926 | 7.466 | 7.575 | 170,365 | -0.26(-3.38%) |
Jul 02, 2020 | 7.926 | 7.926 | 7.786 | 7.840 | 89,524 | -0.02(-0.30%) |
Jul 01, 2020 | 7.778 | 7.926 | 7.778 | 7.863 | 87,976 | +0.11(+1.43%) |
Jun 30, 2020 | 7.737 | 7.807 | 7.644 | 7.752 | 75,255 | +0.02(+0.30%) |
Jun 29, 2020 | 7.652 | 7.745 | 7.551 | 7.729 | 56,802 | +0.13(+1.73%) |
Jun 26, 2020 | 7.915 | 7.992 | 7.582 | 7.598 | 62,685 | -0.42(-5.21%) |
Jun 25, 2020 | 7.838 | 8.016 | 7.783 | 8.016 | 157,771 | +0.06(+0.78%) |
Jun 24, 2020 | 8.116 | 8.116 | 7.706 | 7.954 | 89,452 | -0.18(-2.19%) |
Jun 23, 2020 | 8.170 | 8.302 | 8.093 | 8.132 | 80,495 | -0.07(-0.85%) |
Jun 22, 2020 | 8.170 | 8.265 | 7.954 | 8.201 | 87,197 | -0.10(-1.21%) |
Jun 19, 2020 | 8.503 | 8.503 | 8.286 | 8.302 | 79,875 | -0.07(-0.83%) |
Jun 18, 2020 | 8.333 | 8.453 | 8.271 | 8.371 | 70,719 | -0.05(-0.64%) |
Jun 17, 2020 | 8.426 | 8.511 | 8.283 | 8.426 | 92,211 | -0.01(-0.09%) |
Jun 16, 2020 | 8.642 | 8.642 | 8.433 | 8.433 | 87,639 | +0.00(+0.00%) |
Jun 15, 2020 | 8.163 | 8.449 | 8.016 | 8.433 | 57,805 | +0.20(+2.44%) |
Jun 12, 2020 | 8.410 | 8.410 | 8.132 | 8.232 | 118,392 | +0.06(+0.76%) |
Jun 11, 2020 | 8.441 | 8.539 | 8.102 | 8.170 | 118,513 | -0.68(-7.69%) |
Jun 10, 2020 | 9.037 | 9.037 | 8.681 | 8.851 | 115,353 | -0.26(-2.80%) |
Jun 09, 2020 | 9.168 | 9.207 | 8.983 | 9.106 | 93,902 | -0.13(-1.42%) |
Jun 08, 2020 | 9.153 | 9.269 | 9.091 | 9.238 | 72,641 | +0.22(+2.49%) |
Jun 05, 2020 | 9.037 | 9.204 | 9.006 | 9.014 | 108,310 | +0.21(+2.42%) |
Jun 04, 2020 | 8.882 | 8.882 | 8.685 | 8.801 | 70,824 | -0.04(-0.40%) |
Jun 03, 2020 | 8.681 | 8.921 | 8.573 | 8.836 | 94,768 | +0.17(+1.96%) |
Jun 02, 2020 | 8.650 | 8.680 | 8.549 | 8.665 | 53,880 | +0.05(+0.56%) |
Jun 01, 2020 | 8.534 | 8.689 | 8.487 | 8.617 | 71,116 | +0.13(+1.55%) |
May 29, 2020 | 8.455 | 8.535 | 8.393 | 8.486 | 55,503 | -0.06(-0.72%) |
May 28, 2020 | 8.439 | 8.739 | 8.439 | 8.547 | 63,109 | +0.09(+1.09%) |
May 27, 2020 | 8.570 | 8.605 | 8.310 | 8.455 | 82,088 | -0.01(-0.09%) |
May 26, 2020 | 8.555 | 8.755 | 8.424 | 8.462 | 59,359 | +0.08(+0.92%) |
May 22, 2020 | 8.393 | 8.393 | 8.289 | 8.386 | 32,756 | +0.08(+0.93%) |
May 21, 2020 | 8.378 | 8.455 | 8.186 | 8.309 | 65,077 | +0.02(+0.23%) |
May 20, 2020 | 8.293 | 8.370 | 8.155 | 8.289 | 117,878 | +0.13(+1.56%) |
May 19, 2020 | 8.201 | 8.201 | 8.001 | 8.162 | 63,956 | +0.06(+0.68%) |
May 18, 2020 | 8.086 | 8.232 | 8.047 | 8.107 | 100,166 | +0.15(+1.92%) |
May 15, 2020 | 7.893 | 7.955 | 7.716 | 7.955 | 54,074 | +0.19(+2.48%) |
May 14, 2020 | 7.624 | 7.785 | 7.439 | 7.762 | 91,789 | -0.02(-0.20%) |
May 13, 2020 | 8.124 | 8.125 | 7.662 | 7.778 | 73,661 | -0.32(-3.99%) |
May 12, 2020 | 8.178 | 8.193 | 8.055 | 8.101 | 71,958 | -0.04(-0.47%) |
May 11, 2020 | 8.101 | 8.216 | 8.101 | 8.139 | 82,774 | -0.08(-0.94%) |
May 08, 2020 | 8.316 | 8.316 | 8.086 | 8.216 | 93,979 | -0.02(-0.28%) |
May 07, 2020 | 8.355 | 8.386 | 8.209 | 8.239 | 78,394 | +0.03(+0.37%) |
May 06, 2020 | 8.409 | 8.409 | 8.016 | 8.209 | 137,227 | -0.20(-2.38%) |
May 05, 2020 | 8.224 | 8.424 | 8.062 | 8.409 | 284,853 | +0.43(+5.40%) |
May 04, 2020 | 7.624 | 8.055 | 7.455 | 7.978 | 235,249 | +0.28(+3.60%) |