Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.090 | 8.170 | 7.820 | 7.860 | 151,475 | -0.15(-1.87%) |
May 27, 2021 | 7.920 | 8.050 | 7.760 | 8.010 | 84,134 | +0.15(+1.91%) |
May 26, 2021 | 7.920 | 7.920 | 7.790 | 7.860 | 203,682 | +0.02(+0.26%) |
May 25, 2021 | 8.070 | 8.100 | 7.820 | 7.840 | 125,288 | -0.25(-3.09%) |
May 24, 2021 | 8.070 | 8.120 | 7.880 | 8.090 | 103,005 | +0.05(+0.62%) |
May 21, 2021 | 8.200 | 8.250 | 8.000 | 8.040 | 107,862 | -0.16(-1.95%) |
May 20, 2021 | 8.030 | 8.250 | 7.930 | 8.200 | 82,053 | +0.21(+2.63%) |
May 19, 2021 | 7.930 | 8.120 | 7.750 | 7.990 | 87,093 | -0.03(-0.37%) |
May 18, 2021 | 8.190 | 8.250 | 8.010 | 8.020 | 144,907 | -0.18(-2.20%) |
May 17, 2021 | 8.220 | 8.235 | 8.070 | 8.200 | 99,446 | -0.02(-0.24%) |
May 14, 2021 | 8.070 | 8.235 | 8.040 | 8.220 | 288,591 | +0.19(+2.37%) |
May 13, 2021 | 8.150 | 8.181 | 7.840 | 8.030 | 166,597 | -0.06(-0.74%) |
May 12, 2021 | 8.310 | 8.560 | 8.080 | 8.090 | 158,634 | -0.25(-3.00%) |
May 11, 2021 | 8.340 | 8.570 | 8.187 | 8.340 | 178,238 | -0.15(-1.77%) |
May 10, 2021 | 8.650 | 8.810 | 8.300 | 8.490 | 117,647 | -0.05(-0.59%) |
May 07, 2021 | 8.600 | 8.900 | 8.205 | 8.540 | 259,732 | -0.11(-1.27%) |
May 06, 2021 | 8.950 | 9.180 | 8.120 | 8.650 | 377,405 | -0.58(-6.28%) |
May 05, 2021 | 9.000 | 9.280 | 8.500 | 9.230 | 454,377 | +0.23(+2.56%) |
May 04, 2021 | 8.650 | 9.030 | 8.430 | 9.000 | 281,894 | +0.32(+3.69%) |
May 03, 2021 | 8.560 | 9.055 | 8.510 | 8.680 | 298,432 | +0.19(+2.24%) |
Apr 30, 2021 | 8.510 | 8.850 | 8.360 | 8.490 | 129,800 | -0.12(-1.39%) |
Apr 29, 2021 | 8.840 | 8.927 | 8.350 | 8.610 | 472,489 | -0.18(-2.05%) |
Apr 28, 2021 | 8.570 | 8.900 | 8.535 | 8.790 | 83,002 | +0.15(+1.74%) |
Apr 27, 2021 | 8.740 | 8.880 | 8.560 | 8.640 | 91,313 | -0.07(-0.80%) |
Apr 26, 2021 | 8.480 | 8.822 | 8.240 | 8.710 | 182,823 | +0.28(+3.32%) |
Apr 23, 2021 | 8.560 | 8.606 | 8.210 | 8.430 | 105,300 | -0.06(-0.71%) |
Apr 22, 2021 | 8.390 | 8.590 | 8.200 | 8.490 | 136,638 | +0.13(+1.56%) |
Apr 21, 2021 | 8.140 | 8.390 | 8.040 | 8.360 | 110,848 | +0.18(+2.20%) |
Apr 20, 2021 | 8.040 | 8.200 | 7.850 | 8.180 | 163,517 | +0.15(+1.87%) |
Apr 19, 2021 | 8.230 | 8.230 | 7.920 | 8.030 | 199,488 | -0.27(-3.25%) |
Apr 16, 2021 | 8.470 | 8.470 | 8.100 | 8.300 | 135,800 | -0.10(-1.19%) |
Apr 15, 2021 | 8.640 | 8.700 | 8.210 | 8.400 | 145,428 | -0.17(-1.98%) |
Apr 14, 2021 | 8.260 | 8.765 | 8.260 | 8.570 | 224,022 | +0.28(+3.38%) |
Apr 13, 2021 | 8.310 | 8.470 | 8.000 | 8.290 | 219,794 | +0.03(+0.36%) |
Apr 12, 2021 | 8.360 | 8.360 | 7.953 | 8.260 | 213,055 | -0.14(-1.67%) |
Apr 09, 2021 | 8.540 | 8.560 | 8.370 | 8.400 | 112,900 | -0.15(-1.75%) |
Apr 08, 2021 | 8.280 | 8.580 | 8.155 | 8.550 | 346,995 | +0.33(+4.01%) |
Apr 07, 2021 | 8.500 | 8.570 | 8.190 | 8.220 | 218,189 | -0.33(-3.86%) |
Apr 06, 2021 | 8.980 | 8.988 | 8.510 | 8.550 | 150,786 | -0.38(-4.26%) |
Apr 05, 2021 | 9.260 | 9.260 | 8.710 | 8.930 | 306,550 | -0.12(-1.33%) |
Apr 01, 2021 | 8.920 | 9.200 | 8.920 | 9.050 | 167,400 | +0.20(+2.26%) |
Mar 31, 2021 | 8.820 | 9.050 | 8.780 | 8.850 | 199,039 | +0.14(+1.61%) |
Mar 30, 2021 | 8.600 | 8.850 | 8.300 | 8.710 | 132,022 | +0.14(+1.63%) |
Mar 29, 2021 | 8.830 | 8.940 | 8.300 | 8.570 | 170,413 | -0.32(-3.60%) |
Mar 26, 2021 | 8.990 | 8.990 | 8.510 | 8.890 | 222,500 | -0.02(-0.22%) |
Mar 25, 2021 | 8.250 | 8.960 | 8.190 | 8.910 | 292,369 | +0.47(+5.57%) |
Mar 24, 2021 | 8.990 | 9.190 | 8.300 | 8.440 | 296,934 | -0.57(-6.33%) |
Mar 23, 2021 | 9.480 | 9.480 | 8.950 | 9.010 | 159,665 | -0.54(-5.65%) |
Mar 22, 2021 | 9.730 | 9.850 | 9.380 | 9.550 | 211,363 | -0.11(-1.14%) |
Mar 19, 2021 | 9.470 | 9.700 | 9.360 | 9.660 | 317,300 | +0.31(+3.32%) |
Mar 18, 2021 | 9.620 | 9.790 | 9.290 | 9.350 | 206,800 | -0.48(-4.88%) |
Mar 17, 2021 | 9.740 | 9.931 | 9.610 | 9.830 | 106,386 | -0.11(-1.11%) |
Mar 16, 2021 | 10.12 | 10.45 | 9.710 | 9.940 | 147,159 | -0.22(-2.17%) |
Mar 15, 2021 | 10.00 | 10.41 | 9.980 | 10.16 | 180,468 | +0.17(+1.70%) |
Mar 12, 2021 | 10.03 | 10.03 | 9.680 | 9.990 | 116,900 | -0.09(-0.89%) |
Mar 11, 2021 | 9.810 | 10.09 | 9.682 | 10.08 | 219,540 | +0.61(+6.44%) |
Mar 10, 2021 | 9.490 | 9.880 | 9.080 | 9.470 | 236,390 | -0.26(-2.67%) |
Mar 09, 2021 | 9.450 | 9.870 | 9.140 | 9.730 | 242,991 | +0.67(+7.40%) |
Mar 08, 2021 | 9.150 | 9.480 | 8.810 | 9.060 | 235,479 | -0.02(-0.22%) |
Mar 05, 2021 | 9.310 | 9.360 | 8.370 | 9.080 | 363,200 | -0.16(-1.73%) |
Mar 04, 2021 | 9.950 | 10.00 | 9.180 | 9.240 | 344,543 | -0.77(-7.69%) |
Mar 03, 2021 | 10.22 | 10.26 | 9.821 | 10.01 | 186,556 | -0.20(-1.96%) |
Mar 02, 2021 | 10.42 | 10.71 | 10.15 | 10.21 | 103,249 | -0.26(-2.48%) |
Mar 01, 2021 | 10.39 | 10.63 | 10.33 | 10.47 | 120,239 | +0.30(+2.95%) |
Feb 26, 2021 | 10.55 | 10.69 | 9.970 | 10.17 | 167,700 | -0.27(-2.59%) |
Feb 25, 2021 | 11.02 | 11.02 | 10.26 | 10.44 | 175,124 | -0.51(-4.66%) |
Feb 24, 2021 | 10.58 | 11.10 | 10.58 | 10.95 | 153,211 | +0.36(+3.40%) |
Feb 23, 2021 | 11.00 | 11.02 | 10.21 | 10.59 | 264,219 | -0.43(-3.90%) |
Feb 22, 2021 | 11.47 | 11.67 | 11.00 | 11.02 | 187,738 | -0.61(-5.25%) |
Feb 19, 2021 | 11.28 | 11.86 | 11.28 | 11.63 | 141,500 | +0.38(+3.38%) |
Feb 18, 2021 | 11.51 | 11.93 | 11.16 | 11.25 | 241,784 | -0.51(-4.34%) |
Feb 17, 2021 | 11.55 | 12.10 | 11.40 | 11.76 | 207,460 | -0.17(-1.42%) |
Feb 16, 2021 | 11.91 | 12.00 | 11.54 | 11.93 | 205,673 | +0.24(+2.05%) |
Feb 12, 2021 | 11.77 | 11.91 | 11.39 | 11.69 | 201,700 | -0.12(-1.02%) |
Feb 11, 2021 | 12.74 | 13.00 | 11.60 | 11.81 | 288,897 | -0.49(-3.98%) |
Feb 10, 2021 | 13.49 | 13.49 | 12.27 | 12.30 | 550,822 | +0.48(+4.06%) |
Feb 09, 2021 | 11.86 | 12.21 | 11.77 | 11.82 | 220,466 | -0.31(-2.56%) |
Feb 08, 2021 | 11.17 | 12.25 | 11.09 | 12.13 | 539,062 | +1.24(+11.39%) |
Feb 05, 2021 | 10.98 | 10.98 | 10.68 | 10.89 | 165,800 | +0.07(+0.65%) |
Feb 04, 2021 | 10.70 | 10.99 | 10.55 | 10.82 | 155,956 | +0.21(+1.98%) |
Feb 03, 2021 | 10.41 | 10.75 | 10.33 | 10.61 | 160,641 | +0.07(+0.66%) |
Feb 02, 2021 | 10.32 | 10.62 | 9.920 | 10.54 | 223,907 | +0.41(+4.05%) |
Feb 01, 2021 | 9.780 | 10.21 | 9.610 | 10.13 | 181,100 | +0.52(+5.41%) |
Jan 29, 2021 | 9.870 | 10.14 | 9.430 | 9.610 | 224,700 | -0.24(-2.44%) |
Jan 28, 2021 | 9.740 | 10.05 | 9.571 | 9.850 | 182,966 | +0.17(+1.76%) |
Jan 27, 2021 | 10.04 | 10.82 | 9.540 | 9.680 | 345,252 | -0.78(-7.46%) |
Jan 26, 2021 | 10.80 | 10.88 | 10.38 | 10.46 | 238,104 | -0.17(-1.60%) |
Jan 25, 2021 | 10.65 | 10.71 | 10.10 | 10.63 | 223,091 | -0.10(-0.93%) |
Jan 22, 2021 | 10.46 | 10.79 | 10.43 | 10.73 | 194,900 | +0.18(+1.71%) |
Jan 21, 2021 | 10.92 | 10.97 | 10.39 | 10.55 | 142,977 | -0.28(-2.59%) |
Jan 20, 2021 | 10.71 | 10.89 | 10.26 | 10.83 | 361,877 | +0.11(+1.03%) |
Jan 19, 2021 | 11.18 | 11.18 | 10.66 | 10.72 | 348,435 | -0.30(-2.72%) |
Jan 15, 2021 | 11.84 | 12.07 | 10.98 | 11.02 | 332,500 | -0.84(-7.08%) |
Jan 14, 2021 | 11.40 | 12.14 | 11.28 | 11.86 | 419,684 | +0.50(+4.40%) |
Jan 13, 2021 | 11.27 | 11.47 | 11.00 | 11.36 | 367,340 | +0.03(+0.26%) |
Jan 12, 2021 | 11.44 | 11.63 | 11.15 | 11.33 | 248,568 | -0.23(-1.99%) |
Jan 11, 2021 | 11.65 | 11.78 | 11.34 | 11.56 | 300,023 | -0.12(-1.03%) |
Jan 08, 2021 | 11.68 | 12.17 | 11.28 | 11.68 | 517,200 | +0.04(+0.34%) |
Jan 07, 2021 | 12.60 | 12.65 | 11.43 | 11.64 | 787,958 | -1.02(-8.06%) |
Jan 06, 2021 | 12.28 | 12.75 | 12.08 | 12.66 | 636,667 | +0.08(+0.64%) |
Jan 05, 2021 | 12.21 | 12.65 | 11.72 | 12.58 | 597,444 | +0.38(+3.11%) |
Jan 04, 2021 | 12.50 | 12.59 | 11.58 | 12.20 | 803,516 | -0.09(-0.73%) |
Dec 31, 2020 | 12.29 | 12.29 | 12.29 | 468,095 | +1.09(+9.73%) | |
Dec 30, 2020 | 10.41 | 11.33 | 10.20 | 11.20 | 468,095 | +0.88(+8.53%) |
Dec 29, 2020 | 10.33 | 10.38 | 9.830 | 10.32 | 274,376 | -0.05(-0.48%) |
Dec 28, 2020 | 10.26 | 10.84 | 10.23 | 10.37 | 475,117 | +0.06(+0.58%) |
Dec 24, 2020 | 10.15 | 10.33 | 10.01 | 10.31 | 235,200 | +0.21(+2.08%) |
Dec 23, 2020 | 10.09 | 10.18 | 9.770 | 10.10 | 457,047 | -0.03(-0.30%) |
Dec 22, 2020 | 9.810 | 10.29 | 9.700 | 10.13 | 744,512 | +0.29(+2.95%) |
Dec 21, 2020 | 9.520 | 10.06 | 9.410 | 9.840 | 359,280 | +0.09(+0.92%) |
Dec 18, 2020 | 10.03 | 10.12 | 9.610 | 9.750 | 1,082,600 | -0.16(-1.61%) |
Dec 17, 2020 | 9.840 | 10.10 | 9.700 | 9.910 | 502,490 | +0.12(+1.23%) |
Dec 16, 2020 | 10.06 | 10.18 | 9.680 | 9.790 | 608,603 | -0.29(-2.88%) |
Dec 15, 2020 | 10.11 | 10.13 | 9.650 | 10.08 | 617,133 | +0.10(+1.00%) |
Dec 14, 2020 | 10.15 | 10.35 | 9.720 | 9.980 | 551,228 | +0.02(+0.20%) |
Dec 11, 2020 | 10.35 | 10.40 | 9.680 | 9.960 | 617,600 | -0.31(-3.02%) |
Dec 10, 2020 | 9.610 | 10.48 | 9.050 | 10.27 | 1,610,962 | +1.51(+17.24%) |
Dec 09, 2020 | 8.995 | 9.150 | 8.608 | 8.760 | 328,349 | -0.42(-4.58%) |
Dec 08, 2020 | 8.800 | 9.240 | 8.700 | 9.180 | 443,459 | +0.39(+4.44%) |
Dec 07, 2020 | 9.200 | 9.210 | 8.660 | 8.790 | 533,017 | -0.46(-4.97%) |
Dec 04, 2020 | 8.760 | 9.380 | 8.680 | 9.250 | 537,400 | +0.50(+5.71%) |
Dec 03, 2020 | 8.990 | 9.280 | 8.730 | 8.750 | 343,855 | -0.27(-2.99%) |
Dec 02, 2020 | 9.030 | 9.100 | 8.600 | 9.020 | 261,808 | +0.00(+0.00%) |
Dec 01, 2020 | 9.200 | 9.590 | 8.900 | 9.020 | 459,263 | -0.12(-1.31%) |
Nov 30, 2020 | 9.290 | 9.300 | 8.720 | 9.140 | 460,880 | -0.06(-0.65%) |
Nov 27, 2020 | 8.840 | 9.310 | 8.700 | 9.200 | 270,000 | +0.45(+5.14%) |
Nov 25, 2020 | 9.000 | 9.205 | 8.650 | 8.750 | 669,900 | -0.29(-3.21%) |
Nov 24, 2020 | 9.700 | 9.730 | 8.900 | 9.040 | 968,085 | -0.50(-5.24%) |
Nov 23, 2020 | 10.50 | 10.55 | 9.160 | 9.540 | 2,241,514 | -0.49(-4.89%) |
Nov 20, 2020 | 10.28 | 10.54 | 9.870 | 10.03 | 983,200 | -0.36(-3.46%) |
Nov 19, 2020 | 10.40 | 10.59 | 10.26 | 10.39 | 520,090 | +0.11(+1.07%) |
Nov 18, 2020 | 10.73 | 10.99 | 10.23 | 10.28 | 454,112 | -0.62(-5.69%) |
Nov 17, 2020 | 11.01 | 11.13 | 10.08 | 10.90 | 955,613 | -0.06(-0.55%) |
Nov 16, 2020 | 10.60 | 10.96 | 10.42 | 10.96 | 601,275 | +0.41(+3.89%) |
Nov 13, 2020 | 9.950 | 10.78 | 9.950 | 10.55 | 974,100 | +0.29(+2.83%) |
Nov 12, 2020 | 10.16 | 10.40 | 9.910 | 10.26 | 323,246 | +0.02(+0.20%) |
Nov 11, 2020 | 10.02 | 10.25 | 9.670 | 10.24 | 262,179 | +0.29(+2.91%) |
Nov 10, 2020 | 9.560 | 10.13 | 9.460 | 9.950 | 323,943 | +0.54(+5.74%) |
Nov 09, 2020 | 10.48 | 10.55 | 9.050 | 9.410 | 941,081 | -0.90(-8.73%) |
Nov 06, 2020 | 9.450 | 10.65 | 9.100 | 10.31 | 828,200 | +1.27(+14.05%) |
Nov 05, 2020 | 9.430 | 9.660 | 8.800 | 9.040 | 461,516 | -0.19(-2.06%) |
Nov 04, 2020 | 9.470 | 9.955 | 9.100 | 9.230 | 362,731 | -0.22(-2.33%) |
Nov 03, 2020 | 9.000 | 9.590 | 9.000 | 9.450 | 321,195 | +0.50(+5.59%) |
Nov 02, 2020 | 9.140 | 9.280 | 8.610 | 8.950 | 299,854 | +0.07(+0.79%) |
Oct 30, 2020 | 9.020 | 9.170 | 8.720 | 8.880 | 282,300 | -0.10(-1.11%) |
Oct 29, 2020 | 8.930 | 9.120 | 8.580 | 8.980 | 288,786 | +0.00(+0.00%) |
Oct 28, 2020 | 9.020 | 9.060 | 8.690 | 8.980 | 382,476 | -0.23(-2.50%) |
Oct 27, 2020 | 9.230 | 9.490 | 9.030 | 9.210 | 319,897 | -0.02(-0.22%) |
Oct 26, 2020 | 9.950 | 10.06 | 9.220 | 9.230 | 461,159 | -0.86(-8.52%) |
Oct 23, 2020 | 10.00 | 10.18 | 9.875 | 10.09 | 659,100 | +0.13(+1.31%) |
Oct 22, 2020 | 9.810 | 10.13 | 9.640 | 9.960 | 310,820 | +0.18(+1.84%) |
Oct 21, 2020 | 9.980 | 10.22 | 9.710 | 9.780 | 238,523 | -0.38(-3.74%) |
Oct 20, 2020 | 10.22 | 10.27 | 9.650 | 10.16 | 447,533 | +0.02(+0.20%) |
Oct 19, 2020 | 10.57 | 10.62 | 10.07 | 10.14 | 489,345 | -0.24(-2.31%) |
Oct 16, 2020 | 10.18 | 10.56 | 9.910 | 10.38 | 912,700 | +0.25(+2.47%) |
Oct 15, 2020 | 10.20 | 10.53 | 9.110 | 10.13 | 2,394,859 | +1.51(+17.52%) |
Oct 14, 2020 | 8.560 | 9.110 | 8.490 | 8.620 | 350,429 | +0.04(+0.47%) |
Oct 13, 2020 | 8.380 | 8.650 | 8.230 | 8.580 | 246,250 | +0.24(+2.88%) |
Oct 12, 2020 | 8.160 | 8.450 | 8.050 | 8.340 | 306,747 | +0.20(+2.46%) |
Oct 09, 2020 | 8.480 | 8.529 | 8.080 | 8.140 | 266,400 | -0.24(-2.86%) |
Oct 08, 2020 | 8.580 | 8.660 | 8.270 | 8.380 | 346,587 | -0.09(-1.06%) |
Oct 07, 2020 | 8.470 | 8.700 | 8.310 | 8.470 | 271,596 | +0.09(+1.07%) |
Oct 06, 2020 | 8.400 | 8.770 | 8.250 | 8.380 | 357,191 | -0.03(-0.36%) |
Oct 05, 2020 | 8.000 | 8.537 | 8.000 | 8.410 | 351,343 | +0.43(+5.39%) |
Oct 02, 2020 | 8.070 | 8.340 | 7.570 | 7.980 | 495,400 | -0.04(-0.50%) |
Oct 01, 2020 | 8.140 | 8.410 | 7.930 | 8.020 | 950,925 | -0.12(-1.47%) |
Sep 30, 2020 | 8.180 | 8.500 | 8.070 | 8.140 | 396,997 | -0.13(-1.57%) |
Sep 29, 2020 | 8.040 | 8.540 | 8.000 | 8.270 | 567,700 | +0.31(+3.89%) |
Sep 28, 2020 | 9.470 | 9.540 | 7.670 | 7.960 | 2,219,844 | -1.93(-19.51%) |
Sep 25, 2020 | 9.300 | 9.930 | 9.100 | 9.890 | 258,500 | +0.61(+6.57%) |
Sep 24, 2020 | 9.250 | 9.610 | 8.810 | 9.280 | 464,906 | -0.04(-0.43%) |
Sep 23, 2020 | 9.700 | 9.800 | 9.290 | 9.320 | 325,354 | -0.33(-3.42%) |
Sep 22, 2020 | 9.980 | 10.09 | 9.330 | 9.650 | 300,082 | -0.29(-2.92%) |
Sep 21, 2020 | 10.24 | 10.30 | 9.810 | 9.940 | 383,062 | -0.36(-3.50%) |
Sep 18, 2020 | 10.44 | 10.52 | 10.09 | 10.30 | 762,500 | -0.06(-0.58%) |
Sep 17, 2020 | 10.07 | 10.48 | 9.920 | 10.36 | 295,712 | +0.29(+2.88%) |
Sep 16, 2020 | 9.950 | 10.22 | 9.720 | 10.07 | 345,858 | +0.13(+1.31%) |
Sep 15, 2020 | 10.29 | 10.34 | 9.870 | 9.940 | 376,377 | -0.17(-1.68%) |
Sep 14, 2020 | 10.22 | 10.41 | 9.950 | 10.11 | 422,968 | +0.07(+0.70%) |
Sep 11, 2020 | 10.63 | 10.76 | 9.950 | 10.04 | 371,700 | -0.45(-4.29%) |
Sep 10, 2020 | 10.78 | 11.14 | 10.43 | 10.49 | 852,419 | -0.11(-1.04%) |
Sep 09, 2020 | 10.40 | 10.95 | 10.36 | 10.60 | 245,930 | +0.27(+2.61%) |
Sep 08, 2020 | 9.940 | 10.62 | 9.780 | 10.33 | 215,786 | +0.33(+3.30%) |
Sep 04, 2020 | 10.35 | 10.35 | 9.405 | 10.00 | 521,700 | -0.31(-3.01%) |
Sep 03, 2020 | 10.79 | 10.93 | 10.00 | 10.31 | 312,980 | -0.59(-5.41%) |
Sep 02, 2020 | 11.21 | 11.23 | 10.71 | 10.90 | 346,499 | -0.27(-2.42%) |
Sep 01, 2020 | 11.00 | 11.29 | 10.81 | 11.17 | 459,004 | +0.00(+0.00%) |
Aug 31, 2020 | 10.68 | 11.31 | 10.53 | 11.17 | 372,317 | +0.46(+4.30%) |
Aug 28, 2020 | 10.75 | 10.80 | 10.48 | 10.71 | 266,700 | +0.07(+0.66%) |
Aug 27, 2020 | 11.15 | 11.24 | 10.29 | 10.64 | 620,648 | -0.57(-5.08%) |
Aug 26, 2020 | 11.65 | 11.87 | 11.11 | 11.21 | 264,119 | -0.16(-1.41%) |
Aug 25, 2020 | 11.74 | 11.83 | 11.30 | 11.37 | 274,826 | -0.27(-2.32%) |
Aug 24, 2020 | 12.12 | 12.20 | 11.46 | 11.64 | 286,360 | -0.36(-3.00%) |
Aug 21, 2020 | 11.99 | 12.11 | 11.78 | 12.00 | 269,900 | -0.08(-0.66%) |
Aug 20, 2020 | 11.90 | 12.45 | 11.82 | 12.08 | 243,222 | -0.03(-0.25%) |
Aug 19, 2020 | 12.50 | 12.60 | 11.76 | 12.11 | 464,486 | -0.21(-1.70%) |
Aug 18, 2020 | 11.29 | 12.47 | 11.29 | 12.32 | 2,125,082 | +0.98(+8.64%) |
Aug 17, 2020 | 11.40 | 11.56 | 11.11 | 11.34 | 621,050 | +0.05(+0.44%) |
Aug 14, 2020 | 11.50 | 11.62 | 11.05 | 11.29 | 514,600 | -0.20(-1.74%) |
Aug 13, 2020 | 11.48 | 11.87 | 11.20 | 11.49 | 896,361 | +0.21(+1.86%) |
Aug 12, 2020 | 11.35 | 11.68 | 10.95 | 11.28 | 700,971 | +0.00(+0.00%) |
Aug 11, 2020 | 12.44 | 12.48 | 11.19 | 11.28 | 260,008 | -1.14(-9.18%) |
Aug 10, 2020 | 11.86 | 12.66 | 11.76 | 12.42 | 420,980 | +0.61(+5.17%) |
Aug 07, 2020 | 10.85 | 11.99 | 10.63 | 11.81 | 280,000 | +0.85(+7.76%) |
Aug 06, 2020 | 11.29 | 11.42 | 10.85 | 10.96 | 153,519 | -0.43(-3.78%) |
Aug 05, 2020 | 11.50 | 11.66 | 11.11 | 11.39 | 464,844 | +0.09(+0.80%) |
Aug 04, 2020 | 11.06 | 11.46 | 10.80 | 11.30 | 246,931 | +0.15(+1.35%) |
Aug 03, 2020 | 10.25 | 11.21 | 10.13 | 11.15 | 428,035 | +1.10(+10.95%) |
Jul 31, 2020 | 10.18 | 10.22 | 9.560 | 10.05 | 309,600 | -0.15(-1.47%) |
Jul 30, 2020 | 9.480 | 10.28 | 9.460 | 10.20 | 301,574 | +0.60(+6.25%) |
Jul 29, 2020 | 10.16 | 10.36 | 9.470 | 9.600 | 506,943 | -0.53(-5.23%) |
Jul 28, 2020 | 10.17 | 10.29 | 9.740 | 10.13 | 286,152 | -0.05(-0.49%) |
Jul 27, 2020 | 10.32 | 10.46 | 9.840 | 10.18 | 209,286 | -0.04(-0.39%) |
Jul 24, 2020 | 10.00 | 10.45 | 9.860 | 10.22 | 605,500 | +0.12(+1.19%) |
Jul 23, 2020 | 10.41 | 10.50 | 9.800 | 10.10 | 435,569 | -0.21(-2.04%) |
Jul 22, 2020 | 10.44 | 10.57 | 10.12 | 10.31 | 190,883 | -0.14(-1.34%) |
Jul 21, 2020 | 11.00 | 11.01 | 10.10 | 10.45 | 554,686 | -0.25(-2.34%) |
Jul 20, 2020 | 10.25 | 10.84 | 9.930 | 10.70 | 2,398,516 | +1.34(+14.32%) |
Jul 17, 2020 | 9.460 | 9.550 | 9.320 | 9.360 | 95,200 | -0.09(-0.95%) |
Jul 16, 2020 | 9.480 | 9.610 | 9.340 | 9.450 | 175,738 | -0.07(-0.74%) |
Jul 15, 2020 | 9.770 | 9.780 | 9.300 | 9.520 | 395,099 | +0.05(+0.53%) |
Jul 14, 2020 | 9.230 | 9.470 | 9.080 | 9.470 | 428,322 | +0.20(+2.16%) |
Jul 13, 2020 | 9.830 | 10.01 | 9.260 | 9.270 | 275,553 | -0.38(-3.94%) |
Jul 10, 2020 | 9.260 | 9.910 | 9.012 | 9.650 | 769,400 | +0.35(+3.76%) |
Jul 09, 2020 | 9.550 | 9.550 | 8.970 | 9.300 | 246,699 | -0.18(-1.90%) |
Jul 08, 2020 | 9.590 | 9.670 | 9.340 | 9.480 | 285,330 | -0.01(-0.11%) |
Jul 07, 2020 | 9.470 | 9.720 | 9.330 | 9.490 | 396,641 | -0.02(-0.21%) |
Jul 06, 2020 | 9.670 | 9.705 | 9.440 | 9.510 | 495,733 | +0.00(+0.00%) |
Jul 02, 2020 | 9.860 | 9.860 | 9.410 | 9.510 | 227,100 | -0.13(-1.35%) |
Jul 01, 2020 | 9.670 | 9.930 | 9.450 | 9.640 | 212,248 | +0.04(+0.42%) |
Jun 30, 2020 | 9.580 | 9.700 | 9.450 | 9.600 | 233,052 | -0.03(-0.31%) |
Jun 29, 2020 | 9.820 | 10.19 | 9.470 | 9.630 | 138,584 | -0.05(-0.52%) |
Jun 26, 2020 | 9.940 | 10.13 | 9.660 | 9.680 | 557,500 | -0.30(-3.01%) |
Jun 25, 2020 | 10.16 | 10.44 | 9.800 | 9.980 | 328,542 | -0.18(-1.77%) |
Jun 24, 2020 | 10.89 | 11.05 | 10.14 | 10.16 | 145,669 | -0.85(-7.72%) |
Jun 23, 2020 | 11.14 | 11.34 | 10.89 | 11.01 | 420,537 | +0.02(+0.18%) |
Jun 22, 2020 | 10.98 | 11.10 | 10.83 | 10.99 | 276,430 | +0.04(+0.37%) |
Jun 19, 2020 | 10.85 | 11.16 | 10.60 | 10.95 | 280,800 | +0.24(+2.24%) |
Jun 18, 2020 | 10.42 | 10.89 | 10.42 | 10.71 | 218,707 | +0.15(+1.42%) |
Jun 17, 2020 | 10.68 | 10.76 | 10.40 | 10.56 | 125,565 | -0.13(-1.22%) |
Jun 16, 2020 | 11.13 | 11.33 | 10.37 | 10.69 | 300,630 | -0.05(-0.47%) |
Jun 15, 2020 | 9.770 | 10.98 | 9.700 | 10.74 | 231,894 | +0.73(+7.29%) |
Jun 12, 2020 | 10.18 | 10.40 | 9.750 | 10.01 | 258,900 | +0.38(+3.95%) |
Jun 11, 2020 | 10.51 | 10.53 | 9.350 | 9.630 | 369,022 | -1.10(-10.25%) |
Jun 10, 2020 | 11.08 | 11.27 | 10.72 | 10.73 | 373,403 | -0.25(-2.28%) |
Jun 09, 2020 | 10.86 | 11.16 | 10.39 | 10.98 | 487,861 | +0.02(+0.18%) |
Jun 08, 2020 | 11.57 | 11.59 | 10.65 | 10.96 | 384,056 | -0.26(-2.32%) |
Jun 05, 2020 | 11.67 | 11.67 | 11.09 | 11.22 | 1,433,300 | -0.09(-0.80%) |
Jun 04, 2020 | 11.51 | 11.88 | 11.14 | 11.31 | 283,451 | -0.34(-2.92%) |
Jun 03, 2020 | 12.40 | 12.44 | 11.55 | 11.65 | 324,433 | -0.59(-4.82%) |
Jun 02, 2020 | 11.99 | 12.26 | 11.89 | 12.24 | 364,256 | +0.27(+2.26%) |