Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.03 | 14.28 | 13.86 | 13.89 | 46,482 | -0.33(-2.35%) |
Apr 29, 2021 | 14.39 | 14.56 | 14.03 | 14.22 | 101,927 | +0.09(+0.61%) |
Apr 28, 2021 | 13.67 | 14.23 | 13.67 | 14.14 | 52,524 | +0.56(+4.09%) |
Apr 27, 2021 | 13.44 | 13.60 | 13.35 | 13.58 | 32,507 | +0.25(+1.89%) |
Apr 26, 2021 | 12.99 | 13.41 | 12.99 | 13.33 | 34,351 | +0.25(+1.90%) |
Apr 23, 2021 | 12.99 | 13.13 | 12.99 | 13.08 | 9,906 | +0.17(+1.28%) |
Apr 22, 2021 | 13.07 | 13.07 | 12.82 | 12.92 | 13,180 | -0.09(-0.71%) |
Apr 21, 2021 | 12.59 | 13.04 | 12.46 | 13.01 | 55,070 | +0.21(+1.65%) |
Apr 20, 2021 | 13.25 | 13.25 | 12.71 | 12.80 | 615,866 | -0.51(-3.86%) |
Apr 19, 2021 | 13.33 | 13.48 | 13.16 | 13.31 | 29,413 | +0.03(+0.21%) |
Apr 16, 2021 | 13.67 | 13.67 | 13.28 | 13.28 | 20,030 | -0.24(-1.77%) |
Apr 15, 2021 | 13.70 | 13.70 | 13.41 | 13.52 | 25,027 | -0.18(-1.34%) |
Apr 14, 2021 | 13.22 | 13.94 | 13.22 | 13.71 | 214,689 | +0.60(+4.58%) |
Apr 13, 2021 | 13.09 | 13.18 | 12.98 | 13.11 | 37,215 | +0.03(+0.26%) |
Apr 12, 2021 | 13.44 | 13.60 | 13.07 | 13.07 | 89,537 | -0.28(-2.06%) |
Apr 09, 2021 | 13.39 | 13.54 | 13.27 | 13.35 | 43,652 | -0.06(-0.48%) |
Apr 08, 2021 | 13.57 | 13.57 | 13.23 | 13.41 | 32,710 | -0.25(-1.82%) |
Apr 07, 2021 | 13.71 | 13.73 | 13.52 | 13.66 | 73,380 | -0.02(-0.13%) |
Apr 06, 2021 | 13.74 | 14.03 | 13.61 | 13.68 | 68,392 | +0.09(+0.68%) |
Apr 05, 2021 | 14.20 | 14.20 | 13.50 | 13.59 | 142,049 | -0.64(-4.52%) |
Apr 01, 2021 | 13.65 | 14.24 | 13.65 | 14.23 | 42,128 | +0.65(+4.80%) |
Mar 31, 2021 | 13.61 | 13.68 | 13.48 | 13.58 | 221,023 | -0.01(-0.07%) |
Mar 30, 2021 | 13.47 | 13.69 | 13.42 | 13.59 | 56,438 | -0.11(-0.80%) |
Mar 29, 2021 | 13.84 | 13.86 | 13.52 | 13.70 | 117,631 | -0.29(-2.10%) |
Mar 26, 2021 | 13.76 | 13.99 | 13.72 | 13.99 | 51,054 | +0.47(+3.46%) |
Mar 25, 2021 | 13.13 | 13.59 | 12.85 | 13.52 | 74,592 | +0.13(+0.97%) |
Mar 24, 2021 | 13.40 | 13.66 | 13.37 | 13.39 | 94,845 | +0.31(+2.38%) |
Mar 23, 2021 | 13.25 | 13.47 | 13.01 | 13.08 | 121,211 | -0.51(-3.78%) |
Mar 22, 2021 | 13.75 | 13.75 | 13.47 | 13.60 | 55,514 | -0.15(-1.07%) |
Mar 19, 2021 | 13.39 | 13.82 | 13.23 | 13.74 | 94,028 | +0.43(+3.24%) |
Mar 18, 2021 | 14.15 | 14.21 | 13.20 | 13.31 | 130,271 | -0.98(-6.84%) |
Mar 17, 2021 | 14.16 | 14.38 | 14.03 | 14.29 | 236,095 | +0.10(+0.68%) |
Mar 16, 2021 | 14.44 | 14.46 | 14.12 | 14.19 | 210,938 | -0.49(-3.37%) |
Mar 15, 2021 | 14.76 | 14.82 | 14.55 | 14.69 | 330,392 | -0.17(-1.11%) |
Mar 12, 2021 | 14.92 | 14.99 | 14.73 | 14.85 | 120,971 | -0.06(-0.43%) |
Mar 11, 2021 | 14.82 | 15.08 | 14.60 | 14.92 | 241,289 | +0.35(+2.39%) |
Mar 10, 2021 | 14.30 | 14.63 | 14.09 | 14.57 | 476,190 | +0.51(+3.65%) |
Mar 09, 2021 | 14.47 | 14.54 | 14.02 | 14.05 | 183,483 | -0.34(-2.36%) |
Mar 08, 2021 | 14.85 | 14.86 | 14.25 | 14.39 | 2,032,139 | -0.25(-1.69%) |
Mar 05, 2021 | 14.70 | 14.82 | 14.06 | 14.64 | 163,949 | +0.42(+2.97%) |
Mar 04, 2021 | 13.93 | 14.46 | 13.79 | 14.22 | 156,671 | +0.45(+3.26%) |
Mar 03, 2021 | 13.56 | 14.08 | 13.43 | 13.77 | 123,602 | +0.34(+2.53%) |
Mar 02, 2021 | 13.56 | 13.70 | 13.43 | 13.43 | 51,413 | -0.10(-0.75%) |
Mar 01, 2021 | 13.59 | 13.59 | 13.36 | 13.53 | 64,468 | +0.25(+1.86%) |
Feb 26, 2021 | 13.37 | 13.37 | 12.74 | 13.28 | 61,521 | -0.19(-1.43%) |
Feb 25, 2021 | 13.88 | 13.93 | 13.37 | 13.48 | 67,432 | -0.32(-2.33%) |
Feb 24, 2021 | 13.29 | 13.91 | 13.21 | 13.80 | 109,562 | +0.54(+4.08%) |
Feb 23, 2021 | 12.94 | 13.32 | 12.32 | 13.26 | 89,516 | +0.35(+2.70%) |
Feb 22, 2021 | 12.55 | 13.19 | 12.55 | 12.91 | 48,962 | +0.40(+3.23%) |
Feb 19, 2021 | 12.42 | 12.50 | 12.35 | 12.50 | 9,271 | +0.29(+2.40%) |
Feb 18, 2021 | 12.64 | 12.64 | 12.21 | 12.21 | 23,828 | -0.54(-4.24%) |
Feb 17, 2021 | 12.58 | 12.75 | 12.42 | 12.75 | 21,855 | +0.23(+1.83%) |
Feb 16, 2021 | 12.47 | 12.64 | 12.34 | 12.52 | 76,100 | +0.41(+3.41%) |
Feb 12, 2021 | 11.79 | 12.11 | 11.78 | 12.11 | 18,543 | +0.38(+3.20%) |
Feb 11, 2021 | 11.92 | 11.92 | 11.48 | 11.73 | 6,765 | -0.15(-1.24%) |
Feb 10, 2021 | 11.82 | 11.93 | 11.60 | 11.88 | 11,095 | +0.31(+2.70%) |
Feb 09, 2021 | 11.61 | 11.73 | 11.46 | 11.57 | 23,055 | -0.16(-1.33%) |
Feb 08, 2021 | 11.33 | 11.73 | 11.33 | 11.73 | 49,279 | +0.60(+5.39%) |
Feb 05, 2021 | 11.15 | 11.25 | 11.10 | 11.13 | 10,689 | +0.05(+0.46%) |
Feb 04, 2021 | 10.96 | 11.08 | 10.94 | 11.07 | 19,048 | +0.07(+0.67%) |
Feb 03, 2021 | 10.77 | 11.02 | 10.73 | 11.00 | 6,157 | +0.57(+5.45%) |
Feb 02, 2021 | 10.66 | 10.66 | 10.43 | 10.43 | 7,136 | +0.05(+0.50%) |
Feb 01, 2021 | 10.41 | 10.44 | 10.18 | 10.38 | 11,013 | +0.26(+2.57%) |
Jan 29, 2021 | 10.41 | 10.60 | 10.12 | 10.12 | 9,162 | -0.38(-3.66%) |
Jan 28, 2021 | 10.59 | 10.59 | 10.36 | 10.51 | 9,055 | +0.05(+0.53%) |
Jan 27, 2021 | 10.24 | 10.76 | 10.24 | 10.45 | 19,168 | +0.04(+0.35%) |
Jan 26, 2021 | 10.83 | 10.96 | 10.41 | 10.41 | 19,904 | -0.36(-3.32%) |
Jan 25, 2021 | 10.68 | 10.77 | 10.42 | 10.77 | 11,909 | +0.06(+0.60%) |
Jan 22, 2021 | 10.36 | 10.72 | 10.27 | 10.71 | 13,307 | +0.08(+0.78%) |
Jan 21, 2021 | 11.00 | 11.01 | 10.47 | 10.63 | 13,238 | -0.38(-3.42%) |
Jan 20, 2021 | 11.18 | 11.18 | 10.90 | 11.00 | 12,338 | -0.10(-0.91%) |
Jan 19, 2021 | 11.13 | 11.20 | 10.99 | 11.10 | 19,259 | +0.13(+1.17%) |
Jan 15, 2021 | 11.15 | 11.15 | 10.91 | 10.97 | 16,798 | -0.32(-2.84%) |
Jan 14, 2021 | 11.02 | 11.35 | 11.02 | 11.29 | 17,865 | +0.39(+3.62%) |
Jan 13, 2021 | 11.16 | 11.16 | 10.85 | 10.90 | 24,452 | -0.25(-2.22%) |
Jan 12, 2021 | 10.74 | 11.16 | 10.74 | 11.15 | 37,284 | +0.56(+5.32%) |
Jan 11, 2021 | 10.18 | 10.59 | 10.18 | 10.58 | 11,592 | +0.21(+1.99%) |
Jan 08, 2021 | 10.62 | 10.62 | 10.32 | 10.38 | 36,760 | -0.15(-1.39%) |
Jan 07, 2021 | 10.41 | 10.67 | 10.41 | 10.52 | 7,760 | +0.16(+1.50%) |
Jan 06, 2021 | 10.17 | 10.40 | 10.06 | 10.37 | 8,786 | +0.36(+3.57%) |
Jan 05, 2021 | 9.516 | 10.28 | 9.516 | 10.01 | 25,034 | +0.58(+6.12%) |
Jan 04, 2021 | 9.387 | 9.562 | 9.360 | 9.433 | 5,613 | +0.14(+1.48%) |
Dec 31, 2020 | 9.296 | 9.296 | 9.296 | 15,601 | -0.11(-1.17%) | |
Dec 30, 2020 | 9.112 | 9.415 | 9.112 | 9.406 | 15,601 | +0.29(+3.22%) |
Dec 29, 2020 | 9.222 | 9.259 | 9.053 | 9.112 | 44,728 | -0.04(-0.40%) |
Dec 28, 2020 | 9.397 | 9.397 | 9.149 | 9.149 | 17,737 | -0.19(-2.05%) |
Dec 24, 2020 | 9.543 | 9.543 | 9.233 | 9.341 | 15,271 | -0.15(-1.55%) |
Dec 23, 2020 | 9.122 | 9.534 | 9.122 | 9.488 | 10,308 | +0.47(+5.16%) |
Dec 22, 2020 | 9.160 | 9.172 | 9.012 | 9.023 | 6,981 | -0.17(-1.87%) |
Dec 21, 2020 | 8.947 | 9.268 | 8.947 | 9.195 | 21,393 | -0.16(-1.74%) |
Dec 18, 2020 | 9.484 | 9.511 | 9.304 | 9.358 | 16,733 | -0.15(-1.61%) |
Dec 17, 2020 | 9.556 | 9.556 | 9.409 | 9.511 | 15,841 | +0.05(+0.48%) |
Dec 16, 2020 | 9.665 | 9.665 | 9.439 | 9.466 | 20,083 | -0.13(-1.32%) |
Dec 15, 2020 | 9.493 | 9.592 | 9.385 | 9.592 | 8,305 | +0.18(+1.92%) |
Dec 14, 2020 | 9.935 | 9.935 | 9.394 | 9.412 | 13,085 | -0.32(-3.25%) |
Dec 11, 2020 | 9.872 | 9.872 | 9.610 | 9.728 | 17,509 | -0.18(-1.82%) |
Dec 10, 2020 | 9.448 | 9.967 | 9.448 | 9.908 | 15,313 | +0.49(+5.17%) |
Dec 09, 2020 | 9.547 | 9.629 | 9.313 | 9.421 | 14,990 | +0.06(+0.67%) |
Dec 08, 2020 | 9.241 | 9.475 | 9.241 | 9.358 | 6,151 | +0.08(+0.83%) |
Dec 07, 2020 | 9.439 | 9.457 | 9.241 | 9.281 | 23,709 | -0.28(-2.88%) |
Dec 04, 2020 | 9.024 | 9.556 | 9.024 | 9.556 | 30,806 | +0.69(+7.73%) |
Dec 03, 2020 | 8.789 | 8.982 | 8.789 | 8.871 | 19,164 | +0.09(+1.03%) |
Dec 02, 2020 | 8.510 | 9.006 | 8.464 | 8.780 | 20,530 | +0.22(+2.53%) |
Dec 01, 2020 | 8.816 | 8.907 | 8.564 | 8.564 | 6,809 | -0.03(-0.30%) |
Nov 30, 2020 | 9.114 | 9.114 | 8.582 | 8.590 | 25,302 | -0.61(-6.68%) |
Nov 27, 2020 | 9.295 | 9.358 | 9.150 | 9.204 | 4,543 | -0.14(-1.45%) |
Nov 25, 2020 | 9.430 | 9.466 | 9.231 | 9.340 | 48,980 | -0.16(-1.66%) |
Nov 24, 2020 | 9.277 | 9.529 | 9.277 | 9.498 | 72,182 | +0.49(+5.41%) |
Nov 23, 2020 | 8.437 | 9.024 | 8.437 | 9.010 | 16,377 | +0.69(+8.36%) |
Nov 20, 2020 | 8.392 | 8.422 | 8.275 | 8.316 | 17,065 | -0.10(-1.23%) |
Nov 19, 2020 | 8.176 | 8.419 | 8.122 | 8.419 | 9,741 | +0.19(+2.30%) |
Nov 18, 2020 | 8.510 | 8.627 | 8.221 | 8.230 | 29,421 | -0.18(-2.15%) |
Nov 17, 2020 | 8.149 | 8.410 | 8.058 | 8.410 | 12,528 | +0.13(+1.52%) |
Nov 16, 2020 | 8.185 | 8.302 | 8.013 | 8.284 | 23,972 | +0.43(+5.46%) |
Nov 13, 2020 | 7.634 | 7.896 | 7.634 | 7.855 | 29,587 | +0.44(+5.90%) |
Nov 12, 2020 | 7.643 | 7.706 | 7.364 | 7.418 | 160,889 | -0.33(-4.31%) |
Nov 11, 2020 | 7.860 | 7.877 | 7.711 | 7.752 | 7,842 | -0.04(-0.46%) |
Nov 10, 2020 | 7.607 | 7.788 | 7.548 | 7.788 | 25,611 | +0.27(+3.60%) |
Nov 09, 2020 | 7.129 | 7.643 | 7.129 | 7.517 | 19,775 | +1.03(+15.86%) |
Nov 06, 2020 | 6.669 | 6.712 | 6.470 | 6.488 | 20,944 | -0.19(-2.87%) |
Nov 05, 2020 | 6.705 | 6.776 | 6.680 | 6.680 | 2,266 | -0.02(-0.24%) |
Nov 04, 2020 | 6.750 | 6.750 | 6.633 | 6.696 | 2,480 | -0.05(-0.67%) |
Nov 03, 2020 | 6.966 | 6.966 | 6.718 | 6.741 | 21,372 | -0.08(-1.19%) |
Nov 02, 2020 | 6.651 | 6.858 | 6.502 | 6.822 | 14,733 | +0.26(+3.97%) |
Oct 30, 2020 | 6.560 | 6.562 | 6.443 | 6.562 | 2,327 | -0.04(-0.66%) |
Oct 29, 2020 | 6.362 | 6.615 | 6.245 | 6.606 | 9,799 | +0.16(+2.52%) |
Oct 28, 2020 | 6.606 | 6.606 | 6.443 | 6.443 | 6,491 | -0.40(-5.91%) |
Oct 27, 2020 | 6.921 | 6.921 | 6.827 | 6.847 | 55,387 | -0.07(-1.07%) |
Oct 26, 2020 | 7.192 | 7.192 | 6.906 | 6.921 | 13,157 | -0.40(-5.47%) |
Oct 23, 2020 | 7.345 | 7.413 | 7.237 | 7.322 | 10,527 | +0.04(+0.54%) |
Oct 22, 2020 | 6.938 | 7.282 | 6.938 | 7.282 | 22,998 | +0.35(+5.08%) |
Oct 21, 2020 | 7.093 | 7.138 | 6.930 | 6.930 | 19,795 | -0.16(-2.26%) |
Oct 20, 2020 | 6.976 | 7.133 | 6.948 | 7.091 | 124,431 | +0.14(+2.05%) |
Oct 19, 2020 | 7.174 | 7.174 | 6.948 | 6.948 | 12,761 | -0.16(-2.22%) |
Oct 16, 2020 | 7.219 | 7.219 | 7.106 | 7.106 | 13,187 | -0.21(-2.91%) |
Oct 15, 2020 | 7.061 | 7.319 | 7.012 | 7.319 | 8,357 | +0.14(+1.89%) |
Oct 14, 2020 | 7.156 | 7.416 | 7.156 | 7.183 | 10,524 | +0.07(+1.02%) |
Oct 13, 2020 | 7.255 | 7.296 | 7.111 | 7.111 | 5,278 | -0.16(-2.23%) |
Oct 12, 2020 | 7.246 | 7.280 | 7.138 | 7.273 | 6,389 | +0.02(+0.25%) |
Oct 09, 2020 | 7.400 | 7.400 | 7.219 | 7.255 | 12,633 | -0.09(-1.23%) |
Oct 08, 2020 | 7.102 | 7.345 | 7.092 | 7.345 | 12,700 | +0.29(+4.08%) |
Oct 07, 2020 | 6.903 | 7.057 | 6.903 | 7.057 | 7,027 | +0.21(+3.02%) |
Oct 06, 2020 | 7.197 | 7.197 | 6.840 | 6.851 | 21,738 | -0.16(-2.29%) |
Oct 05, 2020 | 6.867 | 7.012 | 6.813 | 7.012 | 12,208 | +0.32(+4.86%) |
Oct 02, 2020 | 6.362 | 6.718 | 6.362 | 6.687 | 4,100 | +0.14(+2.07%) |
Oct 01, 2020 | 6.705 | 6.714 | 6.538 | 6.551 | 19,160 | -0.24(-3.59%) |
Sep 30, 2020 | 6.903 | 6.943 | 6.795 | 6.795 | 9,746 | -0.06(-0.92%) |
Sep 29, 2020 | 7.021 | 7.021 | 6.750 | 6.858 | 4,286 | -0.21(-2.94%) |
Sep 28, 2020 | 7.021 | 7.075 | 6.957 | 7.066 | 2,875 | +0.19(+2.76%) |
Sep 25, 2020 | 6.885 | 6.935 | 6.786 | 6.876 | 6,538 | -0.07(-1.04%) |
Sep 24, 2020 | 6.885 | 7.070 | 6.741 | 6.948 | 14,454 | +0.06(+0.92%) |
Sep 23, 2020 | 7.273 | 7.273 | 6.876 | 6.885 | 18,596 | -0.37(-5.10%) |
Sep 22, 2020 | 7.282 | 7.436 | 7.237 | 7.255 | 10,722 | -0.03(-0.37%) |
Sep 21, 2020 | 7.391 | 7.391 | 7.174 | 7.282 | 20,451 | -0.32(-4.26%) |
Sep 18, 2020 | 7.571 | 7.606 | 7.517 | 7.606 | 4,608 | +0.03(+0.35%) |
Sep 17, 2020 | 7.428 | 7.597 | 7.393 | 7.580 | 7,252 | -0.02(-0.23%) |
Sep 16, 2020 | 7.366 | 7.714 | 7.295 | 7.597 | 16,359 | +0.36(+4.91%) |
Sep 15, 2020 | 7.393 | 7.393 | 7.233 | 7.242 | 42,116 | -0.04(-0.61%) |
Sep 14, 2020 | 7.144 | 7.336 | 7.144 | 7.286 | 4,953 | +0.16(+2.25%) |
Sep 11, 2020 | 7.135 | 7.153 | 7.039 | 7.126 | 19,446 | +0.04(+0.51%) |
Sep 10, 2020 | 7.562 | 7.562 | 7.090 | 7.090 | 11,303 | -0.44(-5.80%) |
Sep 09, 2020 | 7.482 | 7.580 | 7.455 | 7.526 | 11,425 | +0.10(+1.32%) |
Sep 08, 2020 | 7.722 | 7.722 | 7.428 | 7.428 | 7,386 | -0.47(-5.97%) |
Sep 04, 2020 | 7.989 | 8.024 | 7.784 | 7.900 | 18,434 | -0.00(-0.00%) |
Sep 03, 2020 | 7.935 | 8.100 | 7.882 | 7.900 | 18,793 | -0.08(-1.00%) |
Sep 02, 2020 | 8.193 | 8.193 | 7.980 | 7.980 | 22,279 | -0.22(-2.74%) |
Sep 01, 2020 | 8.247 | 8.291 | 8.167 | 8.204 | 16,423 | -0.09(-1.05%) |
Aug 31, 2020 | 8.594 | 8.594 | 8.284 | 8.292 | 25,284 | -0.27(-3.12%) |
Aug 28, 2020 | 8.451 | 8.576 | 8.402 | 8.559 | 11,015 | +0.13(+1.49%) |
Aug 27, 2020 | 8.300 | 8.434 | 8.300 | 8.433 | 13,022 | +0.11(+1.28%) |
Aug 26, 2020 | 8.558 | 8.558 | 8.327 | 8.327 | 12,284 | -0.29(-3.41%) |
Aug 25, 2020 | 8.692 | 8.692 | 8.501 | 8.620 | 5,092 | +0.06(+0.73%) |
Aug 24, 2020 | 8.336 | 8.629 | 8.291 | 8.558 | 14,100 | +0.28(+3.44%) |
Aug 21, 2020 | 8.318 | 8.336 | 8.242 | 8.274 | 9,217 | -0.14(-1.70%) |
Aug 20, 2020 | 8.523 | 8.567 | 8.416 | 8.417 | 5,926 | -0.29(-3.28%) |
Aug 19, 2020 | 8.736 | 8.825 | 8.692 | 8.702 | 10,079 | -0.07(-0.79%) |
Aug 18, 2020 | 8.896 | 8.896 | 8.772 | 8.772 | 108,266 | -0.19(-2.12%) |
Aug 17, 2020 | 9.083 | 9.083 | 8.861 | 8.962 | 56,290 | -0.10(-1.14%) |
Aug 14, 2020 | 8.772 | 9.065 | 8.757 | 9.065 | 10,341 | +0.26(+2.93%) |
Aug 13, 2020 | 9.021 | 9.021 | 8.807 | 8.807 | 168,215 | -0.21(-2.37%) |
Aug 12, 2020 | 9.065 | 9.070 | 8.941 | 9.021 | 20,009 | +0.16(+1.81%) |
Aug 11, 2020 | 9.234 | 9.332 | 8.843 | 8.861 | 17,461 | -0.20(-2.16%) |
Aug 10, 2020 | 8.781 | 9.065 | 8.781 | 9.056 | 44,962 | +0.36(+4.20%) |
Aug 07, 2020 | 8.451 | 8.701 | 8.398 | 8.692 | 143,768 | +0.18(+2.16%) |
Aug 06, 2020 | 8.594 | 8.594 | 8.500 | 8.508 | 17,496 | -0.15(-1.71%) |
Aug 05, 2020 | 8.596 | 8.680 | 8.576 | 8.656 | 4,663 | +0.19(+2.21%) |
Aug 04, 2020 | 8.220 | 8.521 | 8.185 | 8.469 | 29,701 | +0.17(+2.07%) |
Aug 03, 2020 | 8.274 | 8.378 | 8.176 | 8.297 | 27,461 | +0.06(+0.72%) |
Jul 31, 2020 | 8.176 | 8.238 | 8.096 | 8.238 | 113,193 | +0.04(+0.43%) |
Jul 30, 2020 | 8.282 | 8.282 | 8.033 | 8.202 | 17,750 | -0.30(-3.56%) |
Jul 29, 2020 | 8.247 | 8.505 | 8.239 | 8.505 | 16,348 | +0.28(+3.46%) |
Jul 28, 2020 | 8.389 | 8.434 | 8.211 | 8.220 | 16,919 | -0.13(-1.60%) |
Jul 27, 2020 | 8.523 | 8.531 | 8.327 | 8.354 | 24,582 | -0.18(-2.09%) |
Jul 24, 2020 | 8.683 | 8.683 | 8.531 | 8.531 | 12,364 | -0.06(-0.72%) |
Jul 23, 2020 | 8.469 | 8.629 | 8.471 | 8.594 | 6,307 | +0.02(+0.21%) |
Jul 22, 2020 | 8.460 | 8.585 | 8.362 | 8.576 | 5,965 | -0.08(-0.92%) |
Jul 21, 2020 | 8.585 | 8.709 | 8.585 | 8.656 | 27,906 | +0.59(+7.28%) |
Jul 20, 2020 | 8.176 | 8.291 | 8.069 | 8.069 | 4,474 | -0.11(-1.31%) |
Jul 17, 2020 | 8.354 | 8.447 | 8.167 | 8.176 | 13,039 | -0.18(-2.13%) |
Jul 16, 2020 | 8.274 | 8.514 | 8.185 | 8.354 | 38,800 | -0.04(-0.42%) |
Jul 15, 2020 | 8.300 | 8.398 | 8.176 | 8.389 | 78,324 | +0.29(+3.63%) |
Jul 14, 2020 | 7.838 | 8.096 | 7.713 | 8.096 | 127,756 | +0.31(+4.00%) |
Jul 13, 2020 | 8.051 | 8.069 | 7.784 | 7.784 | 63,734 | -0.20(-2.56%) |
Jul 10, 2020 | 7.660 | 7.989 | 7.642 | 7.989 | 67,444 | +0.28(+3.58%) |
Jul 09, 2020 | 8.113 | 8.113 | 7.704 | 7.713 | 15,859 | -0.42(-5.14%) |
Jul 08, 2020 | 8.131 | 8.238 | 8.024 | 8.131 | 25,966 | +0.01(+0.11%) |
Jul 07, 2020 | 8.336 | 8.336 | 8.113 | 8.122 | 18,185 | -0.35(-4.10%) |
Jul 06, 2020 | 8.647 | 8.647 | 8.322 | 8.469 | 68,620 | +0.05(+0.63%) |
Jul 02, 2020 | 8.362 | 8.523 | 8.336 | 8.416 | 33,047 | +0.21(+2.59%) |
Jul 01, 2020 | 8.531 | 8.598 | 8.202 | 8.203 | 124,619 | -0.23(-2.73%) |
Jun 30, 2020 | 8.158 | 8.443 | 8.060 | 8.434 | 21,659 | +0.21(+2.60%) |
Jun 29, 2020 | 8.087 | 8.274 | 8.042 | 8.220 | 1,317,878 | +0.20(+2.55%) |
Jun 26, 2020 | 8.158 | 8.176 | 7.962 | 8.015 | 45,075 | -0.45(-5.36%) |
Jun 25, 2020 | 8.149 | 8.531 | 8.122 | 8.469 | 30,746 | +0.16(+1.93%) |
Jun 24, 2020 | 8.843 | 8.843 | 8.291 | 8.309 | 99,448 | -0.67(-7.44%) |
Jun 23, 2020 | 9.129 | 9.129 | 8.976 | 8.977 | 174,205 | -0.03(-0.38%) |
Jun 22, 2020 | 9.030 | 9.126 | 8.896 | 9.012 | 1,360,772 | -0.09(-1.01%) |
Jun 19, 2020 | 9.543 | 9.543 | 9.104 | 9.104 | 9,524 | -0.17(-1.78%) |
Jun 18, 2020 | 9.057 | 9.331 | 9.057 | 9.269 | 21,884 | +0.11(+1.25%) |
Jun 17, 2020 | 9.375 | 9.419 | 9.155 | 9.155 | 6,890 | -0.49(-5.12%) |
Jun 16, 2020 | 9.869 | 9.887 | 9.384 | 9.648 | 10,973 | +0.31(+3.31%) |
Jun 15, 2020 | 8.766 | 9.393 | 8.669 | 9.340 | 7,857 | +0.13(+1.44%) |
Jun 12, 2020 | 9.366 | 9.445 | 8.943 | 9.207 | 9,524 | +0.39(+4.40%) |
Jun 11, 2020 | 9.128 | 9.393 | 8.819 | 8.819 | 28,462 | -1.02(-10.39%) |
Jun 10, 2020 | 10.37 | 10.37 | 9.834 | 9.842 | 25,476 | -0.72(-6.84%) |
Jun 09, 2020 | 10.87 | 10.87 | 10.31 | 10.57 | 23,286 | -0.70(-6.19%) |
Jun 08, 2020 | 10.94 | 11.26 | 10.57 | 11.26 | 149,459 | +0.85(+8.13%) |
Jun 05, 2020 | 10.05 | 10.44 | 10.02 | 10.42 | 40,819 | +1.14(+12.26%) |
Jun 04, 2020 | 9.146 | 9.340 | 9.066 | 9.278 | 9,253 | +0.09(+0.96%) |
Jun 03, 2020 | 9.146 | 9.199 | 9.023 | 9.190 | 12,735 | +0.24(+2.66%) |
Jun 02, 2020 | 8.758 | 8.952 | 8.758 | 8.952 | 8,312 | +0.31(+3.57%) |
Jun 01, 2020 | 8.414 | 8.653 | 8.321 | 8.644 | 11,029 | +0.23(+2.73%) |
May 29, 2020 | 8.537 | 8.574 | 8.325 | 8.414 | 19,389 | -0.15(-1.75%) |
May 28, 2020 | 8.996 | 8.996 | 8.537 | 8.564 | 26,369 | -0.39(-4.34%) |
May 27, 2020 | 8.930 | 8.969 | 8.637 | 8.952 | 30,130 | +0.05(+0.59%) |
May 26, 2020 | 8.863 | 9.005 | 8.775 | 8.899 | 28,324 | +0.33(+3.81%) |
May 22, 2020 | 8.378 | 8.572 | 8.361 | 8.572 | 1,700 | +0.01(+0.10%) |
May 21, 2020 | 8.696 | 8.709 | 8.520 | 8.564 | 8,661 | -0.06(-0.72%) |
May 20, 2020 | 8.528 | 8.714 | 8.528 | 8.625 | 18,808 | +0.26(+3.16%) |
May 19, 2020 | 8.625 | 8.625 | 8.361 | 8.361 | 12,818 | -0.21(-2.46%) |
May 18, 2020 | 8.388 | 8.581 | 8.330 | 8.572 | 24,136 | +0.80(+10.29%) |
May 15, 2020 | 7.673 | 7.920 | 7.673 | 7.772 | 16,554 | +0.09(+1.18%) |
May 14, 2020 | 7.620 | 7.717 | 7.413 | 7.682 | 11,904 | -0.20(-2.57%) |
May 13, 2020 | 8.458 | 8.458 | 7.754 | 7.885 | 36,047 | -0.58(-6.81%) |
May 12, 2020 | 8.669 | 8.696 | 8.461 | 8.461 | 5,203 | -0.05(-0.59%) |
May 11, 2020 | 8.678 | 8.766 | 8.511 | 8.511 | 25,293 | -0.24(-2.72%) |
May 08, 2020 | 8.414 | 8.749 | 8.414 | 8.749 | 89,235 | +0.53(+6.45%) |
May 07, 2020 | 8.325 | 8.467 | 8.158 | 8.218 | 8,566 | +0.08(+1.04%) |
May 06, 2020 | 8.520 | 8.537 | 8.131 | 8.134 | 16,727 | -0.28(-3.33%) |
May 05, 2020 | 8.952 | 9.036 | 8.378 | 8.414 | 22,014 | -0.15(-1.77%) |
May 04, 2020 | 8.123 | 8.566 | 8.044 | 8.565 | 16,668 | +0.36(+4.42%) |