Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.12 | 10.12 | 10.10 | 10.11 | 3,557 | +0.09(+0.95%) |
May 27, 2021 | 9.990 | 10.02 | 9.990 | 10.02 | 1,976 | -0.05(-0.50%) |
May 26, 2021 | 10.06 | 10.06 | 10.03 | 10.06 | 1,524 | +0.09(+0.95%) |
May 25, 2021 | 10.00 | 10.00 | 9.970 | 9.970 | 4,206 | +0.07(+0.72%) |
May 24, 2021 | 9.800 | 9.899 | 9.800 | 9.899 | 4,639 | +0.11(+1.11%) |
May 21, 2021 | 9.825 | 9.830 | 9.740 | 9.790 | 3,515 | -0.06(-0.61%) |
May 20, 2021 | 9.835 | 9.850 | 9.818 | 9.850 | 945 | -0.01(-0.10%) |
May 19, 2021 | 9.880 | 9.909 | 9.810 | 9.860 | 14,297 | -0.07(-0.70%) |
May 18, 2021 | 9.930 | 9.930 | 9.880 | 9.930 | 18,692 | +0.10(+1.02%) |
May 17, 2021 | 9.800 | 9.900 | 9.490 | 9.830 | 10,913 | -0.05(-0.56%) |
May 14, 2021 | 9.950 | 9.950 | 9.870 | 9.885 | 4,599 | +0.13(+1.38%) |
May 13, 2021 | 9.580 | 9.820 | 9.580 | 9.750 | 9,390 | +0.05(+0.52%) |
May 12, 2021 | 9.680 | 9.950 | 9.680 | 9.700 | 8,247 | -0.19(-1.87%) |
May 11, 2021 | 9.860 | 9.889 | 9.470 | 9.885 | 3,308 | +0.15(+1.54%) |
May 10, 2021 | 9.750 | 10.10 | 9.730 | 9.735 | 4,243 | -0.08(-0.76%) |
May 07, 2021 | 9.790 | 9.840 | 9.790 | 9.810 | 947 | +0.08(+0.82%) |
May 06, 2021 | 9.760 | 9.760 | 9.730 | 9.730 | 14,449 | -0.03(-0.26%) |
May 05, 2021 | 9.755 | 9.780 | 9.755 | 9.755 | 9,433 | +0.24(+2.52%) |
May 04, 2021 | 9.170 | 9.630 | 9.170 | 9.515 | 5,572 | -0.12(-1.20%) |
May 03, 2021 | 9.660 | 9.680 | 9.630 | 9.630 | 8,162 | -0.03(-0.31%) |
Apr 30, 2021 | 9.704 | 9.710 | 9.650 | 9.660 | 6,600 | -0.13(-1.38%) |
Apr 29, 2021 | 9.898 | 9.898 | 9.780 | 9.795 | 4,645 | -0.02(-0.15%) |
Apr 28, 2021 | 9.760 | 9.810 | 9.760 | 9.810 | 3,720 | +0.06(+0.62%) |
Apr 27, 2021 | 9.770 | 9.770 | 9.750 | 9.750 | 3,363 | -0.01(-0.10%) |
Apr 26, 2021 | 10.02 | 10.02 | 9.710 | 9.760 | 10,744 | -0.21(-2.06%) |
Apr 23, 2021 | 9.950 | 9.980 | 9.940 | 9.965 | 9,800 | +0.03(+0.25%) |
Apr 22, 2021 | 9.910 | 9.940 | 9.910 | 9.940 | 8,763 | -0.12(-1.24%) |
Apr 21, 2021 | 10.00 | 10.08 | 10.00 | 10.06 | 6,547 | +0.11(+1.06%) |
Apr 20, 2021 | 9.990 | 10.02 | 9.960 | 9.960 | 2,154 | +0.00(+0.05%) |
Apr 19, 2021 | 10.18 | 10.18 | 9.940 | 9.955 | 1,880 | -0.03(-0.25%) |
Apr 16, 2021 | 9.960 | 9.980 | 9.955 | 9.980 | 6,400 | +0.00(+0.00%) |
Apr 15, 2021 | 9.940 | 9.980 | 9.920 | 9.980 | 3,090 | +0.05(+0.55%) |
Apr 14, 2021 | 9.850 | 9.960 | 9.850 | 9.925 | 7,379 | -0.05(-0.55%) |
Apr 13, 2021 | 9.940 | 10.01 | 9.940 | 9.980 | 4,860 | +0.13(+1.32%) |
Apr 12, 2021 | 9.855 | 9.870 | 9.850 | 9.850 | 1,387 | +0.03(+0.25%) |
Apr 09, 2021 | 9.815 | 9.850 | 9.780 | 9.825 | 7,300 | -0.10(-0.96%) |
Apr 08, 2021 | 10.13 | 10.13 | 9.880 | 9.920 | 11,489 | +0.11(+1.12%) |
Apr 07, 2021 | 10.00 | 10.00 | 9.730 | 9.810 | 11,225 | -0.20(-2.00%) |
Apr 06, 2021 | 9.930 | 10.08 | 9.930 | 10.01 | 3,156 | +0.05(+0.55%) |
Apr 05, 2021 | 10.01 | 10.01 | 9.950 | 9.955 | 6,895 | -0.03(-0.25%) |
Apr 01, 2021 | 9.970 | 10.01 | 9.965 | 9.980 | 10,500 | -0.06(-0.60%) |
Mar 31, 2021 | 10.09 | 10.15 | 10.02 | 10.04 | 6,970 | +0.06(+0.65%) |
Mar 30, 2021 | 10.01 | 10.02 | 9.915 | 9.975 | 4,085 | -0.34(-3.30%) |
Mar 29, 2021 | 10.48 | 10.48 | 10.27 | 10.32 | 7,826 | +0.15(+1.43%) |
Mar 26, 2021 | 10.09 | 10.17 | 10.09 | 10.17 | 3,700 | +0.11(+1.09%) |
Mar 25, 2021 | 10.06 | 10.10 | 10.03 | 10.06 | 1,314 | +0.01(+0.10%) |
Mar 24, 2021 | 10.06 | 10.12 | 10.05 | 10.05 | 11,652 | -0.23(-2.24%) |
Mar 23, 2021 | 10.26 | 10.28 | 10.26 | 10.28 | 1,095 | -0.20(-1.91%) |
Mar 22, 2021 | 10.40 | 10.48 | 10.40 | 10.48 | 1,592 | +0.30(+2.95%) |
Mar 19, 2021 | 10.04 | 10.18 | 9.970 | 10.18 | 21,900 | -0.19(-1.82%) |
Mar 18, 2021 | 10.40 | 10.40 | 10.37 | 10.37 | 1,744 | +0.00(+0.03%) |
Mar 17, 2021 | 10.29 | 10.37 | 10.20 | 10.37 | 5,794 | +0.08(+0.78%) |
Mar 16, 2021 | 10.29 | 10.32 | 10.28 | 10.29 | 12,991 | -0.11(-1.01%) |
Mar 15, 2021 | 10.38 | 10.39 | 10.33 | 10.39 | 4,379 | +0.34(+3.34%) |
Mar 12, 2021 | 10.06 | 10.07 | 10.05 | 10.05 | 1,500 | -0.20(-1.91%) |
Mar 11, 2021 | 10.24 | 10.25 | 10.24 | 10.25 | 818 | -0.03(-0.29%) |
Mar 10, 2021 | 10.23 | 10.28 | 10.22 | 10.28 | 6,886 | +0.10(+1.03%) |
Mar 09, 2021 | 10.20 | 10.20 | 10.18 | 10.18 | 1,717 | -0.12(-1.21%) |
Mar 08, 2021 | 10.40 | 10.40 | 10.20 | 10.30 | 11,458 | +0.42(+4.25%) |
Mar 05, 2021 | 9.905 | 9.939 | 9.680 | 9.880 | 7,200 | +0.45(+4.77%) |
Mar 04, 2021 | 9.510 | 9.580 | 9.280 | 9.430 | 12,497 | +0.02(+0.25%) |
Mar 03, 2021 | 9.410 | 9.460 | 9.406 | 9.406 | 3,326 | +0.46(+5.10%) |
Mar 02, 2021 | 8.955 | 9.100 | 8.950 | 8.950 | 4,451 | -0.10(-1.10%) |
Mar 01, 2021 | 9.070 | 9.070 | 8.960 | 9.050 | 10,253 | -0.02(-0.22%) |
Feb 26, 2021 | 9.100 | 9.180 | 9.050 | 9.070 | 11,900 | -0.18(-1.95%) |
Feb 25, 2021 | 9.315 | 9.315 | 9.170 | 9.250 | 16,332 | -0.08(-0.86%) |
Feb 24, 2021 | 9.290 | 9.340 | 9.245 | 9.330 | 12,301 | -0.18(-1.89%) |
Feb 23, 2021 | 9.360 | 9.566 | 9.360 | 9.510 | 7,326 | +0.28(+3.03%) |
Feb 22, 2021 | 9.300 | 9.303 | 9.230 | 9.230 | 4,985 | +0.02(+0.21%) |
Feb 19, 2021 | 9.235 | 9.240 | 9.183 | 9.211 | 1,400 | -0.03(-0.31%) |
Feb 18, 2021 | 9.217 | 9.240 | 9.215 | 9.240 | 2,442 | -0.16(-1.73%) |
Feb 17, 2021 | 9.360 | 9.440 | 9.350 | 9.403 | 9,675 | +0.26(+2.88%) |
Feb 16, 2021 | 9.190 | 9.190 | 9.140 | 9.140 | 2,474 | -0.06(-0.65%) |
Feb 12, 2021 | 9.160 | 9.210 | 9.155 | 9.200 | 7,600 | +0.00(+0.00%) |
Feb 11, 2021 | 9.150 | 9.200 | 9.150 | 9.200 | 6,816 | +0.26(+2.91%) |
Feb 10, 2021 | 8.920 | 9.030 | 8.920 | 8.940 | 5,027 | +0.08(+0.96%) |
Feb 09, 2021 | 8.855 | 8.880 | 8.820 | 8.855 | 8,304 | -0.00(-0.03%) |
Feb 08, 2021 | 8.890 | 8.900 | 8.857 | 8.857 | 4,820 | -0.08(-0.92%) |
Feb 05, 2021 | 9.070 | 9.070 | 8.915 | 8.940 | 4,600 | +0.06(+0.68%) |
Feb 04, 2021 | 8.900 | 8.920 | 8.800 | 8.880 | 4,978 | -0.02(-0.22%) |
Feb 03, 2021 | 8.890 | 8.900 | 8.880 | 8.900 | 3,549 | -0.00(-0.01%) |
Feb 02, 2021 | 8.950 | 8.950 | 8.890 | 8.901 | 12,155 | -0.04(-0.49%) |
Feb 01, 2021 | 9.000 | 9.000 | 8.920 | 8.944 | 3,612 | -0.03(-0.28%) |
Jan 29, 2021 | 9.170 | 9.170 | 8.961 | 8.970 | 2,300 | -0.25(-2.71%) |
Jan 28, 2021 | 9.200 | 9.220 | 9.180 | 9.220 | 9,116 | -0.02(-0.22%) |
Jan 27, 2021 | 9.220 | 9.330 | 9.200 | 9.240 | 1,703 | -0.08(-0.91%) |
Jan 26, 2021 | 9.340 | 9.340 | 9.310 | 9.325 | 2,666 | -0.02(-0.16%) |
Jan 25, 2021 | 9.375 | 9.410 | 9.330 | 9.340 | 4,327 | -0.06(-0.64%) |
Jan 22, 2021 | 9.365 | 9.408 | 9.365 | 9.400 | 1,200 | -0.24(-2.49%) |
Jan 21, 2021 | 9.665 | 9.680 | 9.630 | 9.640 | 4,364 | -0.04(-0.46%) |
Jan 20, 2021 | 9.740 | 9.900 | 9.650 | 9.685 | 112,256 | -0.08(-0.87%) |
Jan 19, 2021 | 9.800 | 9.800 | 9.770 | 9.770 | 9,846 | +0.16(+1.66%) |
Jan 15, 2021 | 9.300 | 9.710 | 9.300 | 9.610 | 2,600 | +0.15(+1.59%) |
Jan 14, 2021 | 9.600 | 9.600 | 9.460 | 9.460 | 20,640 | -0.04(-0.42%) |
Jan 13, 2021 | 9.510 | 9.510 | 9.500 | 9.500 | 1,203 | +0.02(+0.21%) |
Jan 12, 2021 | 9.490 | 9.490 | 9.480 | 9.480 | 1,702 | +0.08(+0.80%) |
Jan 11, 2021 | 9.415 | 9.430 | 9.360 | 9.405 | 1,445 | +0.12(+1.35%) |
Jan 08, 2021 | 9.211 | 9.280 | 9.211 | 9.280 | 2,800 | +0.13(+1.42%) |
Jan 07, 2021 | 9.155 | 9.170 | 9.080 | 9.150 | 6,388 | +0.02(+0.22%) |
Jan 06, 2021 | 9.180 | 9.190 | 9.120 | 9.130 | 5,068 | +0.04(+0.44%) |
Jan 05, 2021 | 9.020 | 9.090 | 9.020 | 9.090 | 6,721 | +0.21(+2.42%) |
Jan 04, 2021 | 8.923 | 8.946 | 8.876 | 8.876 | 1,772 | -0.14(-1.53%) |
Dec 31, 2020 | 9.013 | 9.013 | 9.013 | 1,924 | -0.19(-2.03%) | |
Dec 30, 2020 | 9.200 | 9.229 | 9.200 | 9.200 | 1,924 | +0.10(+1.10%) |
Dec 29, 2020 | 9.120 | 9.130 | 9.100 | 9.100 | 4,547 | +0.05(+0.55%) |
Dec 28, 2020 | 9.219 | 9.219 | 9.030 | 9.050 | 13,499 | +0.23(+2.55%) |
Dec 24, 2020 | 8.800 | 8.840 | 8.800 | 8.825 | 3,400 | +0.07(+0.81%) |
Dec 23, 2020 | 8.680 | 8.770 | 8.680 | 8.754 | 7,345 | -0.07(-0.78%) |
Dec 22, 2020 | 8.880 | 8.880 | 8.823 | 8.823 | 4,272 | +0.04(+0.49%) |
Dec 21, 2020 | 8.790 | 8.790 | 8.760 | 8.780 | 3,485 | -0.07(-0.82%) |
Dec 18, 2020 | 8.740 | 8.980 | 8.740 | 8.852 | 9,100 | -0.14(-1.53%) |
Dec 17, 2020 | 8.990 | 9.020 | 8.980 | 8.990 | 3,530 | -0.04(-0.40%) |
Dec 16, 2020 | 9.090 | 9.090 | 9.017 | 9.026 | 2,928 | -0.06(-0.63%) |
Dec 15, 2020 | 9.065 | 9.140 | 9.065 | 9.083 | 1,530 | -0.06(-0.62%) |
Dec 14, 2020 | 9.140 | 9.205 | 9.140 | 9.140 | 2,618 | -0.00(-0.03%) |
Dec 11, 2020 | 9.220 | 9.236 | 9.123 | 9.143 | 9,300 | -0.01(-0.12%) |
Dec 10, 2020 | 9.155 | 9.160 | 9.153 | 9.153 | 1,760 | -0.18(-1.92%) |
Dec 09, 2020 | 9.332 | 9.332 | 9.332 | 9.332 | 666 | +0.11(+1.24%) |
Dec 08, 2020 | 9.210 | 9.225 | 9.210 | 9.217 | 12,882 | -0.03(-0.35%) |
Dec 07, 2020 | 9.500 | 9.500 | 9.250 | 9.250 | 4,774 | -0.11(-1.18%) |
Dec 04, 2020 | 9.380 | 9.380 | 9.355 | 9.360 | 5,500 | +0.03(+0.32%) |
Dec 03, 2020 | 9.550 | 9.550 | 9.300 | 9.330 | 7,403 | -0.24(-2.51%) |
Dec 02, 2020 | 9.590 | 9.590 | 9.550 | 9.570 | 2,473 | -0.13(-1.34%) |
Dec 01, 2020 | 9.665 | 9.707 | 9.665 | 9.700 | 5,980 | +0.28(+2.97%) |
Nov 30, 2020 | 9.720 | 9.720 | 9.420 | 9.420 | 5,041 | -0.16(-1.67%) |
Nov 27, 2020 | 9.320 | 9.625 | 9.310 | 9.580 | 1,900 | +0.35(+3.79%) |
Nov 25, 2020 | 9.210 | 9.240 | 9.210 | 9.230 | 6,400 | +0.21(+2.33%) |
Nov 24, 2020 | 8.935 | 9.030 | 8.935 | 9.020 | 6,013 | -0.15(-1.63%) |
Nov 23, 2020 | 9.180 | 9.204 | 9.160 | 9.170 | 3,957 | +0.24(+2.69%) |
Nov 20, 2020 | 8.960 | 8.960 | 8.900 | 8.930 | 4,300 | -0.12(-1.27%) |
Nov 19, 2020 | 9.090 | 9.090 | 9.030 | 9.045 | 1,923 | -0.17(-1.79%) |
Nov 18, 2020 | 9.239 | 9.239 | 9.189 | 9.210 | 1,466 | -0.03(-0.32%) |
Nov 17, 2020 | 9.240 | 9.300 | 9.240 | 9.240 | 6,175 | +0.05(+0.60%) |
Nov 16, 2020 | 9.130 | 9.200 | 9.130 | 9.185 | 3,378 | +0.05(+0.53%) |
Nov 13, 2020 | 9.155 | 9.190 | 9.136 | 9.136 | 4,300 | -0.31(-3.32%) |
Nov 12, 2020 | 9.480 | 9.480 | 9.423 | 9.450 | 2,495 | -0.04(-0.42%) |
Nov 11, 2020 | 9.500 | 9.580 | 9.490 | 9.490 | 3,929 | +0.17(+1.77%) |
Nov 10, 2020 | 9.290 | 9.325 | 9.245 | 9.325 | 29,957 | -0.02(-0.16%) |
Nov 09, 2020 | 9.410 | 9.420 | 9.281 | 9.340 | 12,187 | +0.23(+2.58%) |
Nov 06, 2020 | 9.075 | 9.105 | 9.070 | 9.105 | 3,800 | +0.03(+0.28%) |
Nov 05, 2020 | 9.020 | 9.080 | 9.020 | 9.080 | 10,370 | +0.10(+1.11%) |
Nov 04, 2020 | 8.985 | 9.015 | 8.960 | 8.980 | 7,243 | +0.02(+0.22%) |
Nov 03, 2020 | 9.060 | 9.060 | 8.850 | 8.960 | 11,395 | -0.02(-0.22%) |
Nov 02, 2020 | 8.975 | 9.000 | 8.955 | 8.980 | 20,393 | +0.41(+4.78%) |
Oct 30, 2020 | 8.425 | 8.570 | 8.389 | 8.570 | 10,300 | +0.00(+0.00%) |
Oct 29, 2020 | 8.555 | 8.610 | 8.540 | 8.570 | 220,524 | +0.04(+0.47%) |
Oct 28, 2020 | 8.565 | 8.580 | 8.530 | 8.530 | 30,200 | -0.28(-3.12%) |
Oct 27, 2020 | 8.785 | 8.830 | 8.780 | 8.805 | 9,021 | -0.19(-2.06%) |
Oct 26, 2020 | 9.030 | 9.060 | 8.960 | 8.990 | 8,300 | -0.10(-1.10%) |
Oct 23, 2020 | 9.070 | 9.090 | 9.056 | 9.090 | 7,700 | +0.13(+1.51%) |
Oct 22, 2020 | 8.950 | 8.980 | 8.910 | 8.955 | 5,011 | +0.17(+1.88%) |
Oct 21, 2020 | 8.840 | 8.880 | 8.790 | 8.790 | 13,823 | +0.08(+0.92%) |
Oct 20, 2020 | 8.646 | 8.710 | 8.646 | 8.710 | 12,992 | -0.11(-1.25%) |
Oct 19, 2020 | 8.845 | 8.860 | 8.820 | 8.820 | 5,888 | +0.18(+2.08%) |
Oct 16, 2020 | 8.550 | 8.660 | 8.550 | 8.640 | 13,500 | +0.31(+3.72%) |
Oct 15, 2020 | 8.310 | 8.330 | 8.220 | 8.330 | 54,563 | +0.13(+1.54%) |
Oct 14, 2020 | 8.260 | 8.260 | 8.169 | 8.204 | 15,859 | +0.07(+0.90%) |
Oct 13, 2020 | 8.140 | 8.150 | 8.070 | 8.130 | 35,535 | -0.03(-0.37%) |
Oct 12, 2020 | 8.125 | 8.170 | 8.090 | 8.160 | 34,116 | +0.38(+4.88%) |
Oct 09, 2020 | 7.810 | 7.830 | 7.780 | 7.780 | 16,500 | -0.04(-0.45%) |
Oct 08, 2020 | 7.740 | 7.830 | 7.740 | 7.815 | 32,729 | +0.07(+0.84%) |
Oct 07, 2020 | 7.880 | 7.880 | 7.690 | 7.750 | 51,081 | +0.04(+0.52%) |
Oct 06, 2020 | 7.880 | 7.880 | 7.703 | 7.710 | 57,684 | -0.02(-0.26%) |
Oct 05, 2020 | 7.780 | 7.790 | 7.730 | 7.730 | 59,207 | -0.15(-1.90%) |
Oct 02, 2020 | 7.855 | 7.930 | 7.855 | 7.880 | 84,500 | -0.03(-0.38%) |
Oct 01, 2020 | 7.860 | 7.950 | 7.860 | 7.910 | 48,646 | +0.13(+1.67%) |
Sep 30, 2020 | 7.849 | 7.880 | 7.770 | 7.780 | 90,865 | +0.01(+0.13%) |
Sep 29, 2020 | 7.570 | 7.820 | 7.570 | 7.770 | 60,710 | -0.23(-2.88%) |
Sep 28, 2020 | 8.185 | 8.190 | 7.970 | 8.000 | 48,143 | +0.29(+3.76%) |
Sep 25, 2020 | 7.680 | 7.710 | 7.630 | 7.710 | 54,200 | -0.02(-0.26%) |
Sep 24, 2020 | 7.720 | 7.770 | 7.690 | 7.730 | 121,810 | -0.11(-1.40%) |
Sep 23, 2020 | 7.875 | 7.900 | 7.810 | 7.840 | 90,989 | -0.12(-1.51%) |
Sep 22, 2020 | 7.950 | 7.980 | 7.950 | 7.960 | 99,675 | -0.05(-0.62%) |
Sep 21, 2020 | 8.000 | 8.040 | 7.960 | 8.010 | 24,814 | -0.10(-1.23%) |
Sep 18, 2020 | 8.225 | 8.225 | 8.040 | 8.110 | 27,700 | +0.04(+0.56%) |
Sep 17, 2020 | 8.040 | 8.090 | 8.010 | 8.065 | 51,631 | +0.04(+0.44%) |
Sep 16, 2020 | 8.070 | 8.100 | 8.030 | 8.030 | 52,986 | -0.07(-0.80%) |
Sep 15, 2020 | 8.085 | 8.140 | 8.070 | 8.095 | 37,364 | +0.04(+0.43%) |
Sep 14, 2020 | 8.300 | 8.300 | 8.050 | 8.060 | 58,460 | +0.01(+0.12%) |
Sep 11, 2020 | 8.085 | 8.100 | 8.030 | 8.050 | 64,400 | -0.10(-1.23%) |
Sep 10, 2020 | 8.150 | 8.190 | 8.100 | 8.150 | 283,132 | -0.09(-1.09%) |
Sep 09, 2020 | 8.120 | 8.250 | 8.120 | 8.240 | 249,596 | -0.01(-0.12%) |
Sep 08, 2020 | 8.280 | 8.300 | 8.250 | 8.250 | 35,629 | +0.23(+2.87%) |
Sep 04, 2020 | 8.000 | 8.080 | 7.950 | 8.020 | 98,200 | -0.02(-0.25%) |
Sep 03, 2020 | 8.095 | 8.190 | 7.970 | 8.040 | 39,181 | -0.05(-0.62%) |
Sep 02, 2020 | 8.050 | 8.090 | 8.020 | 8.090 | 35,446 | -0.03(-0.37%) |
Sep 01, 2020 | 8.230 | 8.230 | 8.120 | 8.120 | 24,044 | -0.22(-2.64%) |
Aug 31, 2020 | 8.490 | 8.490 | 8.280 | 8.340 | 6,454 | -0.30(-3.47%) |
Aug 28, 2020 | 8.600 | 8.640 | 8.600 | 8.640 | 19,300 | +0.03(+0.35%) |
Aug 27, 2020 | 8.600 | 8.630 | 8.570 | 8.610 | 36,891 | -0.10(-1.15%) |
Aug 26, 2020 | 8.686 | 8.737 | 8.677 | 8.710 | 16,628 | -0.04(-0.51%) |
Aug 25, 2020 | 8.730 | 8.755 | 8.710 | 8.755 | 36,617 | +0.06(+0.69%) |
Aug 24, 2020 | 8.736 | 8.760 | 8.680 | 8.695 | 46,585 | -0.07(-0.86%) |
Aug 21, 2020 | 8.840 | 8.840 | 8.770 | 8.770 | 21,700 | -0.22(-2.45%) |
Aug 20, 2020 | 8.910 | 8.990 | 8.880 | 8.990 | 73,202 | +0.03(+0.33%) |
Aug 19, 2020 | 9.020 | 9.035 | 8.960 | 8.960 | 31,716 | -0.01(-0.11%) |
Aug 18, 2020 | 9.085 | 9.085 | 8.950 | 8.970 | 152,525 | -0.02(-0.22%) |
Aug 17, 2020 | 8.990 | 9.000 | 8.966 | 8.990 | 78,168 | +0.15(+1.70%) |
Aug 14, 2020 | 8.810 | 8.845 | 8.810 | 8.840 | 15,400 | +0.08(+0.91%) |
Aug 13, 2020 | 8.759 | 8.810 | 8.720 | 8.760 | 65,748 | -0.10(-1.13%) |
Aug 12, 2020 | 8.850 | 8.887 | 8.840 | 8.860 | 97,649 | +0.14(+1.61%) |
Aug 11, 2020 | 8.770 | 8.810 | 8.720 | 8.720 | 25,585 | -0.06(-0.68%) |
Aug 10, 2020 | 8.780 | 8.820 | 8.730 | 8.780 | 80,800 | +0.13(+1.50%) |
Aug 07, 2020 | 8.687 | 8.687 | 8.630 | 8.650 | 44,200 | -0.09(-1.03%) |
Aug 06, 2020 | 8.850 | 8.850 | 8.720 | 8.740 | 47,154 | -0.05(-0.61%) |
Aug 05, 2020 | 8.850 | 8.850 | 8.790 | 8.794 | 40,908 | -0.04(-0.46%) |
Aug 04, 2020 | 8.980 | 8.980 | 8.800 | 8.835 | 118,566 | +0.12(+1.44%) |
Aug 03, 2020 | 8.740 | 8.770 | 8.710 | 8.710 | 45,144 | -0.04(-0.41%) |
Jul 31, 2020 | 8.775 | 8.780 | 8.700 | 8.746 | 24,700 | -0.10(-1.18%) |
Jul 30, 2020 | 8.900 | 8.900 | 8.790 | 8.850 | 22,882 | -0.12(-1.34%) |
Jul 29, 2020 | 8.995 | 9.020 | 8.960 | 8.970 | 25,187 | +0.03(+0.34%) |
Jul 28, 2020 | 8.940 | 8.940 | 8.880 | 8.940 | 61,453 | -0.06(-0.67%) |
Jul 27, 2020 | 8.980 | 9.020 | 8.980 | 9.000 | 33,161 | +0.08(+0.90%) |
Jul 24, 2020 | 8.915 | 8.956 | 8.910 | 8.920 | 17,600 | -0.06(-0.72%) |
Jul 23, 2020 | 9.100 | 9.100 | 8.970 | 8.985 | 37,283 | -0.13(-1.48%) |
Jul 22, 2020 | 9.150 | 9.150 | 9.100 | 9.120 | 36,468 | +0.00(+0.00%) |
Jul 21, 2020 | 9.150 | 9.194 | 9.110 | 9.120 | 36,653 | -0.21(-2.21%) |
Jul 20, 2020 | 9.315 | 9.380 | 9.310 | 9.326 | 53,329 | +0.11(+1.15%) |
Jul 17, 2020 | 9.275 | 9.310 | 9.220 | 9.220 | 38,200 | -0.04(-0.43%) |
Jul 16, 2020 | 9.253 | 9.300 | 9.240 | 9.260 | 32,758 | +0.04(+0.43%) |
Jul 15, 2020 | 9.255 | 9.285 | 9.210 | 9.220 | 26,139 | -0.10(-1.13%) |
Jul 14, 2020 | 9.276 | 9.345 | 9.276 | 9.325 | 22,169 | -0.09(-0.90%) |
Jul 13, 2020 | 9.440 | 9.465 | 9.370 | 9.410 | 33,405 | -0.08(-0.88%) |
Jul 10, 2020 | 9.080 | 9.540 | 9.080 | 9.493 | 16,800 | -0.19(-1.94%) |
Jul 09, 2020 | 9.810 | 9.810 | 9.670 | 9.681 | 14,297 | -0.27(-2.70%) |
Jul 08, 2020 | 9.830 | 9.950 | 9.790 | 9.950 | 71,991 | +0.05(+0.51%) |
Jul 07, 2020 | 9.610 | 10.08 | 9.610 | 9.900 | 49,272 | -0.43(-4.16%) |
Jul 06, 2020 | 10.10 | 10.34 | 9.950 | 10.33 | 26,654 | +0.97(+10.36%) |
Jul 02, 2020 | 9.790 | 9.790 | 9.360 | 9.360 | 16,800 | -0.08(-0.85%) |
Jul 01, 2020 | 9.275 | 9.520 | 9.250 | 9.440 | 22,561 | -0.51(-5.13%) |
Jun 30, 2020 | 10.17 | 10.17 | 9.937 | 9.950 | 14,727 | -0.20(-1.97%) |
Jun 29, 2020 | 10.11 | 10.17 | 10.11 | 10.15 | 2,298 | -0.04(-0.34%) |
Jun 26, 2020 | 9.900 | 10.19 | 9.900 | 10.19 | 5,100 | +0.11(+1.08%) |
Jun 25, 2020 | 10.01 | 10.08 | 10.01 | 10.08 | 3,302 | +0.04(+0.43%) |
Jun 24, 2020 | 10.08 | 10.10 | 10.00 | 10.03 | 4,874 | -0.04(-0.37%) |
Jun 23, 2020 | 10.16 | 10.20 | 10.07 | 10.07 | 7,898 | -0.11(-1.08%) |
Jun 22, 2020 | 10.21 | 10.22 | 10.09 | 10.18 | 4,124 | +0.22(+2.21%) |
Jun 19, 2020 | 10.02 | 10.08 | 9.960 | 9.960 | 8,200 | +0.08(+0.81%) |
Jun 18, 2020 | 9.830 | 9.960 | 9.830 | 9.880 | 10,137 | -0.07(-0.70%) |
Jun 17, 2020 | 10.03 | 10.06 | 9.920 | 9.950 | 7,999 | -0.04(-0.40%) |
Jun 16, 2020 | 9.980 | 10.08 | 9.980 | 9.990 | 12,613 | -0.06(-0.60%) |
Jun 15, 2020 | 10.05 | 10.15 | 10.02 | 10.05 | 14,740 | +0.17(+1.72%) |
Jun 12, 2020 | 9.875 | 9.910 | 9.820 | 9.880 | 10,600 | +0.06(+0.61%) |
Jun 11, 2020 | 9.930 | 9.930 | 9.820 | 9.820 | 10,697 | -0.42(-4.10%) |
Jun 10, 2020 | 10.16 | 10.24 | 10.14 | 10.24 | 5,484 | +0.06(+0.59%) |
Jun 09, 2020 | 10.13 | 10.18 | 10.10 | 10.18 | 9,427 | +0.04(+0.39%) |
Jun 08, 2020 | 10.15 | 10.19 | 10.13 | 10.14 | 12,499 | -0.28(-2.71%) |
Jun 05, 2020 | 10.39 | 10.49 | 10.38 | 10.42 | 16,200 | +0.18(+1.78%) |
Jun 04, 2020 | 10.11 | 10.24 | 10.11 | 10.24 | 381,896 | -0.04(-0.39%) |
Jun 03, 2020 | 10.27 | 10.35 | 10.27 | 10.28 | 65,672 | -0.02(-0.19%) |
Jun 02, 2020 | 10.34 | 10.34 | 10.30 | 10.30 | 64,631 | +0.04(+0.36%) |