Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.950 | 10.86 | 9.900 | 10.48 | 261,204 | +0.97(+10.20%) |
Jun 29, 2021 | 9.100 | 9.670 | 8.915 | 9.510 | 155,346 | +0.50(+5.55%) |
Jun 28, 2021 | 9.160 | 9.160 | 8.880 | 9.010 | 364,978 | +0.01(+0.11%) |
Jun 25, 2021 | 8.570 | 9.430 | 8.500 | 9.000 | 1,391,996 | +0.22(+2.51%) |
Jun 24, 2021 | 9.250 | 10.82 | 8.360 | 8.780 | 2,011,117 | -0.37(-4.04%) |
Jun 23, 2021 | 9.030 | 9.190 | 8.850 | 9.150 | 107,599 | +0.24(+2.69%) |
Jun 22, 2021 | 8.920 | 8.960 | 8.455 | 8.910 | 51,329 | +0.08(+0.91%) |
Jun 21, 2021 | 8.925 | 8.925 | 8.410 | 8.830 | 54,604 | +0.24(+2.79%) |
Jun 18, 2021 | 8.390 | 8.698 | 8.130 | 8.590 | 256,322 | +0.02(+0.23%) |
Jun 17, 2021 | 8.390 | 8.690 | 8.390 | 8.570 | 54,862 | +0.13(+1.54%) |
Jun 16, 2021 | 8.410 | 8.650 | 8.160 | 8.440 | 71,997 | +0.00(+0.00%) |
Jun 15, 2021 | 8.690 | 8.770 | 8.360 | 8.440 | 37,860 | -0.22(-2.54%) |
Jun 14, 2021 | 8.820 | 8.910 | 8.600 | 8.660 | 54,290 | +0.04(+0.46%) |
Jun 11, 2021 | 8.960 | 8.960 | 8.520 | 8.620 | 44,000 | -0.40(-4.43%) |
Jun 10, 2021 | 8.900 | 9.110 | 8.640 | 9.020 | 45,726 | +0.17(+1.92%) |
Jun 09, 2021 | 9.090 | 9.190 | 8.730 | 8.850 | 37,276 | -0.29(-3.17%) |
Jun 08, 2021 | 9.150 | 9.280 | 9.060 | 9.140 | 98,338 | -0.01(-0.11%) |
Jun 07, 2021 | 8.690 | 9.530 | 8.660 | 9.150 | 105,987 | +0.41(+4.69%) |
Jun 04, 2021 | 8.100 | 8.940 | 8.100 | 8.740 | 151,248 | +0.65(+8.03%) |
Jun 03, 2021 | 8.370 | 8.410 | 8.045 | 8.090 | 169,371 | -0.24(-2.88%) |
Jun 02, 2021 | 8.710 | 8.770 | 8.090 | 8.330 | 118,204 | -0.41(-4.69%) |
Jun 01, 2021 | 9.000 | 9.190 | 8.720 | 8.740 | 82,497 | -0.19(-2.13%) |
May 28, 2021 | 9.000 | 9.145 | 8.900 | 8.930 | 71,582 | -0.07(-0.78%) |
May 27, 2021 | 9.260 | 9.280 | 8.950 | 9.000 | 60,793 | -0.19(-2.07%) |
May 26, 2021 | 9.170 | 9.380 | 8.890 | 9.190 | 161,049 | +0.07(+0.77%) |
May 25, 2021 | 9.310 | 9.470 | 9.050 | 9.120 | 59,704 | -0.15(-1.62%) |
May 24, 2021 | 10.02 | 10.02 | 9.210 | 9.270 | 91,267 | -0.36(-3.74%) |
May 21, 2021 | 9.900 | 10.03 | 9.600 | 9.630 | 36,580 | -0.24(-2.43%) |
May 20, 2021 | 9.710 | 10.00 | 9.550 | 9.870 | 96,367 | +0.11(+1.13%) |
May 19, 2021 | 10.03 | 10.03 | 9.540 | 9.760 | 58,135 | -0.13(-1.31%) |
May 18, 2021 | 10.00 | 10.09 | 9.850 | 9.890 | 113,454 | -0.12(-1.20%) |
May 17, 2021 | 9.850 | 10.37 | 9.830 | 10.01 | 104,880 | +0.17(+1.73%) |
May 14, 2021 | 9.990 | 10.09 | 9.780 | 9.840 | 87,278 | -0.05(-0.51%) |
May 13, 2021 | 10.62 | 10.66 | 9.820 | 9.890 | 53,006 | -0.51(-4.90%) |
May 12, 2021 | 10.46 | 10.72 | 10.26 | 10.40 | 34,216 | -0.04(-0.38%) |
May 11, 2021 | 9.820 | 10.62 | 9.610 | 10.44 | 37,028 | +0.43(+4.30%) |
May 10, 2021 | 10.53 | 10.53 | 10.00 | 10.01 | 34,057 | -0.47(-4.48%) |
May 07, 2021 | 9.805 | 10.77 | 9.805 | 10.48 | 31,832 | -0.10(-0.95%) |
May 06, 2021 | 10.07 | 10.60 | 9.600 | 10.58 | 86,209 | +0.51(+5.06%) |
May 05, 2021 | 10.25 | 10.45 | 9.960 | 10.07 | 44,886 | -0.21(-2.04%) |
May 04, 2021 | 11.20 | 11.20 | 10.15 | 10.28 | 74,068 | -1.09(-9.59%) |
May 03, 2021 | 11.22 | 11.46 | 11.07 | 11.37 | 63,670 | +0.12(+1.07%) |
Apr 30, 2021 | 11.07 | 11.34 | 11.03 | 11.25 | 69,700 | +0.02(+0.18%) |
Apr 29, 2021 | 11.40 | 11.85 | 11.05 | 11.23 | 71,983 | -0.30(-2.60%) |
Apr 28, 2021 | 11.53 | 11.74 | 11.30 | 11.53 | 74,694 | -0.13(-1.11%) |
Apr 27, 2021 | 11.69 | 11.74 | 11.33 | 11.66 | 74,514 | +0.03(+0.26%) |
Apr 26, 2021 | 11.74 | 11.97 | 11.61 | 11.63 | 55,648 | +0.18(+1.57%) |
Apr 23, 2021 | 11.60 | 11.93 | 11.27 | 11.45 | 48,900 | -0.16(-1.38%) |
Apr 22, 2021 | 11.45 | 12.00 | 11.35 | 11.61 | 304,933 | +0.09(+0.78%) |
Apr 21, 2021 | 11.49 | 11.80 | 11.17 | 11.52 | 44,791 | -0.12(-1.03%) |
Apr 20, 2021 | 11.25 | 11.65 | 10.94 | 11.64 | 70,477 | +0.30(+2.65%) |
Apr 19, 2021 | 11.47 | 11.47 | 10.87 | 11.34 | 80,874 | -0.19(-1.65%) |
Apr 16, 2021 | 12.03 | 12.03 | 11.31 | 11.53 | 29,800 | -0.39(-3.27%) |
Apr 15, 2021 | 12.01 | 12.05 | 11.66 | 11.92 | 31,842 | -0.05(-0.42%) |
Apr 14, 2021 | 11.44 | 12.46 | 11.05 | 11.97 | 105,900 | +0.46(+4.00%) |
Apr 13, 2021 | 11.53 | 11.55 | 11.08 | 11.51 | 87,825 | +0.00(+0.00%) |
Apr 12, 2021 | 11.76 | 11.76 | 11.40 | 11.51 | 48,262 | -0.36(-3.03%) |
Apr 09, 2021 | 11.86 | 12.08 | 11.59 | 11.87 | 55,800 | -0.05(-0.42%) |
Apr 08, 2021 | 11.86 | 12.06 | 11.59 | 11.92 | 42,607 | +0.53(+4.65%) |
Apr 07, 2021 | 11.50 | 12.17 | 11.21 | 11.39 | 218,980 | -0.11(-0.96%) |
Apr 06, 2021 | 11.97 | 11.97 | 11.41 | 11.50 | 100,906 | -0.35(-2.95%) |
Apr 05, 2021 | 12.15 | 12.24 | 11.58 | 11.85 | 81,399 | -0.15(-1.25%) |
Apr 01, 2021 | 11.96 | 12.28 | 11.79 | 12.00 | 81,100 | +0.22(+1.87%) |
Mar 31, 2021 | 11.44 | 12.09 | 11.25 | 11.78 | 123,756 | +0.35(+3.06%) |
Mar 30, 2021 | 11.09 | 11.49 | 10.54 | 11.43 | 39,397 | +0.49(+4.48%) |
Mar 29, 2021 | 11.27 | 11.47 | 10.62 | 10.94 | 127,411 | -0.36(-3.19%) |
Mar 26, 2021 | 11.42 | 11.64 | 11.18 | 11.30 | 102,100 | -0.21(-1.82%) |
Mar 25, 2021 | 11.44 | 11.80 | 10.91 | 11.51 | 99,589 | +0.01(+0.09%) |
Mar 24, 2021 | 11.84 | 11.84 | 11.30 | 11.50 | 108,394 | -0.16(-1.37%) |
Mar 23, 2021 | 12.55 | 12.89 | 11.54 | 11.66 | 111,048 | -0.32(-2.67%) |
Mar 22, 2021 | 12.06 | 12.32 | 11.73 | 11.98 | 162,628 | +0.62(+5.46%) |
Mar 19, 2021 | 11.59 | 12.16 | 11.32 | 11.36 | 360,900 | -0.22(-1.90%) |
Mar 18, 2021 | 12.46 | 13.00 | 11.55 | 11.58 | 123,457 | -0.96(-7.66%) |
Mar 17, 2021 | 12.31 | 12.71 | 11.91 | 12.54 | 100,538 | +0.40(+3.29%) |
Mar 16, 2021 | 12.06 | 13.07 | 11.90 | 12.14 | 96,650 | +0.17(+1.42%) |
Mar 15, 2021 | 12.04 | 12.57 | 11.80 | 11.97 | 82,998 | -0.25(-2.05%) |
Mar 12, 2021 | 12.49 | 12.78 | 12.02 | 12.22 | 59,200 | -0.38(-3.02%) |
Mar 11, 2021 | 12.04 | 12.75 | 12.04 | 12.60 | 72,034 | +0.64(+5.35%) |
Mar 10, 2021 | 12.23 | 12.57 | 11.69 | 11.96 | 76,843 | -0.09(-0.75%) |
Mar 09, 2021 | 12.02 | 13.17 | 12.01 | 12.05 | 129,959 | +0.19(+1.60%) |
Mar 08, 2021 | 12.00 | 12.94 | 11.73 | 11.86 | 84,582 | -0.15(-1.25%) |
Mar 05, 2021 | 12.96 | 13.17 | 11.82 | 12.01 | 107,500 | -0.49(-3.92%) |
Mar 04, 2021 | 13.14 | 14.34 | 11.85 | 12.50 | 210,686 | -2.09(-14.32%) |
Mar 03, 2021 | 14.34 | 14.96 | 13.69 | 14.59 | 110,724 | +0.60(+4.29%) |
Mar 02, 2021 | 13.92 | 14.69 | 13.54 | 13.99 | 118,090 | +0.92(+7.04%) |
Mar 01, 2021 | 13.02 | 13.82 | 12.81 | 13.07 | 93,712 | +0.46(+3.65%) |
Feb 26, 2021 | 12.95 | 13.26 | 12.34 | 12.61 | 51,300 | -0.16(-1.25%) |
Feb 25, 2021 | 13.80 | 14.71 | 12.61 | 12.77 | 64,716 | -1.26(-8.98%) |
Feb 24, 2021 | 13.71 | 14.66 | 13.69 | 14.03 | 67,540 | +0.30(+2.18%) |
Feb 23, 2021 | 13.59 | 14.73 | 13.12 | 13.73 | 79,789 | +0.05(+0.37%) |
Feb 22, 2021 | 15.03 | 15.03 | 13.59 | 13.68 | 94,666 | -1.64(-10.70%) |
Feb 19, 2021 | 14.24 | 15.48 | 14.04 | 15.32 | 127,900 | +1.17(+8.27%) |
Feb 18, 2021 | 15.05 | 15.25 | 14.08 | 14.15 | 75,394 | -1.00(-6.60%) |
Feb 17, 2021 | 14.76 | 15.75 | 14.17 | 15.15 | 175,093 | +0.22(+1.47%) |
Feb 16, 2021 | 14.05 | 14.95 | 13.48 | 14.93 | 243,396 | +1.02(+7.33%) |
Feb 12, 2021 | 13.40 | 14.44 | 13.23 | 13.91 | 137,300 | +0.51(+3.81%) |
Feb 11, 2021 | 12.91 | 13.46 | 12.56 | 13.40 | 95,100 | +0.39(+3.00%) |
Feb 10, 2021 | 12.89 | 13.19 | 12.03 | 13.01 | 115,936 | +0.24(+1.88%) |
Feb 09, 2021 | 12.44 | 13.13 | 12.44 | 12.77 | 141,900 | +0.17(+1.35%) |
Feb 08, 2021 | 11.49 | 12.85 | 11.40 | 12.60 | 158,045 | +1.18(+10.33%) |
Feb 05, 2021 | 11.61 | 11.66 | 11.12 | 11.42 | 101,200 | -0.04(-0.35%) |
Feb 04, 2021 | 11.31 | 11.54 | 11.18 | 11.46 | 95,584 | +0.15(+1.33%) |
Feb 03, 2021 | 11.23 | 11.81 | 11.11 | 11.31 | 73,639 | -0.02(-0.18%) |
Feb 02, 2021 | 11.19 | 11.49 | 10.82 | 11.33 | 104,188 | +0.35(+3.19%) |
Feb 01, 2021 | 11.32 | 11.32 | 10.62 | 10.98 | 211,466 | -0.08(-0.72%) |
Jan 29, 2021 | 11.04 | 11.96 | 10.82 | 11.06 | 124,100 | -0.19(-1.69%) |
Jan 28, 2021 | 12.14 | 12.14 | 11.03 | 11.25 | 572,149 | -0.75(-6.25%) |
Jan 27, 2021 | 11.72 | 12.42 | 11.28 | 12.00 | 137,561 | -0.05(-0.41%) |
Jan 26, 2021 | 13.10 | 13.10 | 11.80 | 12.05 | 256,590 | -1.04(-7.94%) |
Jan 25, 2021 | 13.59 | 14.03 | 12.26 | 13.09 | 165,869 | -0.71(-5.14%) |
Jan 22, 2021 | 13.14 | 14.12 | 13.14 | 13.80 | 146,300 | +0.01(+0.07%) |
Jan 21, 2021 | 14.00 | 14.30 | 13.11 | 13.79 | 248,637 | -0.16(-1.15%) |
Jan 20, 2021 | 12.28 | 13.98 | 11.67 | 13.95 | 1,481,890 | +2.22(+18.93%) |
Jan 19, 2021 | 11.18 | 11.97 | 10.85 | 11.73 | 57,586 | +0.73(+6.64%) |
Jan 15, 2021 | 11.24 | 11.53 | 10.65 | 11.00 | 131,900 | -0.35(-3.08%) |
Jan 14, 2021 | 11.31 | 11.60 | 11.15 | 11.35 | 86,458 | +0.10(+0.89%) |
Jan 13, 2021 | 11.35 | 11.58 | 10.95 | 11.25 | 151,492 | -0.06(-0.53%) |
Jan 12, 2021 | 10.75 | 11.35 | 10.75 | 11.31 | 46,512 | +0.31(+2.82%) |
Jan 11, 2021 | 11.75 | 11.96 | 10.90 | 11.00 | 58,957 | -0.71(-6.06%) |
Jan 08, 2021 | 11.60 | 11.84 | 11.38 | 11.71 | 52,500 | +0.16(+1.39%) |
Jan 07, 2021 | 11.47 | 11.79 | 11.18 | 11.55 | 49,300 | +0.13(+1.14%) |
Jan 06, 2021 | 11.37 | 11.96 | 11.15 | 11.42 | 94,809 | +0.05(+0.44%) |
Jan 05, 2021 | 12.35 | 12.50 | 11.28 | 11.37 | 77,694 | -1.05(-8.45%) |
Jan 04, 2021 | 11.72 | 12.50 | 11.55 | 12.42 | 166,069 | +0.71(+6.06%) |
Dec 31, 2020 | 11.71 | 11.71 | 11.71 | 52,391 | -0.98(-7.72%) | |
Dec 30, 2020 | 12.38 | 12.89 | 12.38 | 12.69 | 52,391 | +0.51(+4.19%) |
Dec 29, 2020 | 12.60 | 12.60 | 11.82 | 12.18 | 72,218 | -0.57(-4.47%) |
Dec 28, 2020 | 12.79 | 12.87 | 12.61 | 12.75 | 80,864 | +0.26(+2.08%) |
Dec 24, 2020 | 13.09 | 13.21 | 12.45 | 12.49 | 73,000 | -0.54(-4.14%) |
Dec 23, 2020 | 12.90 | 13.37 | 12.84 | 13.03 | 145,941 | +0.06(+0.46%) |
Dec 22, 2020 | 12.51 | 13.04 | 12.48 | 12.97 | 101,061 | +0.51(+4.09%) |
Dec 21, 2020 | 12.72 | 12.75 | 12.15 | 12.46 | 191,569 | -0.38(-2.96%) |
Dec 18, 2020 | 13.19 | 13.23 | 12.83 | 12.84 | 496,200 | -0.29(-2.21%) |
Dec 17, 2020 | 13.23 | 13.43 | 12.99 | 13.13 | 150,547 | -0.08(-0.61%) |
Dec 16, 2020 | 13.41 | 13.46 | 13.00 | 13.21 | 67,270 | -0.19(-1.42%) |
Dec 15, 2020 | 13.59 | 13.68 | 13.05 | 13.40 | 111,044 | +0.05(+0.37%) |
Dec 14, 2020 | 13.51 | 14.42 | 12.56 | 13.35 | 124,845 | +0.14(+1.06%) |
Dec 11, 2020 | 13.12 | 13.41 | 12.65 | 13.21 | 79,200 | -0.02(-0.15%) |
Dec 10, 2020 | 13.15 | 14.15 | 13.01 | 13.23 | 181,424 | -0.02(-0.15%) |
Dec 09, 2020 | 13.36 | 14.12 | 13.02 | 13.25 | 144,136 | +0.07(+0.53%) |
Dec 08, 2020 | 12.56 | 13.74 | 12.24 | 13.18 | 101,149 | +0.64(+5.10%) |
Dec 07, 2020 | 11.69 | 13.00 | 11.60 | 12.54 | 134,705 | +0.81(+6.91%) |
Dec 04, 2020 | 11.59 | 12.28 | 11.39 | 11.73 | 132,100 | -0.09(-0.76%) |
Dec 03, 2020 | 11.78 | 12.08 | 11.71 | 11.82 | 58,163 | +0.11(+0.94%) |
Dec 02, 2020 | 12.13 | 12.17 | 11.64 | 11.71 | 60,460 | -0.42(-3.46%) |
Dec 01, 2020 | 11.73 | 12.90 | 11.66 | 12.13 | 201,290 | +0.70(+6.12%) |
Nov 30, 2020 | 11.41 | 11.88 | 11.11 | 11.43 | 85,217 | -0.11(-0.95%) |
Nov 27, 2020 | 11.22 | 11.80 | 11.00 | 11.54 | 105,200 | +0.22(+1.94%) |
Nov 25, 2020 | 10.65 | 11.80 | 10.56 | 11.32 | 663,400 | +0.64(+5.99%) |
Nov 24, 2020 | 10.60 | 11.11 | 10.33 | 10.68 | 129,384 | +0.13(+1.23%) |
Nov 23, 2020 | 11.10 | 11.10 | 10.46 | 10.55 | 120,922 | -0.33(-3.03%) |
Nov 20, 2020 | 10.98 | 11.16 | 10.62 | 10.88 | 139,500 | -0.18(-1.63%) |
Nov 19, 2020 | 11.14 | 11.17 | 10.77 | 11.06 | 123,493 | -0.10(-0.90%) |
Nov 18, 2020 | 11.86 | 11.99 | 10.90 | 11.16 | 177,404 | -0.66(-5.58%) |
Nov 17, 2020 | 11.92 | 12.19 | 11.53 | 11.82 | 164,331 | -0.22(-1.83%) |
Nov 16, 2020 | 12.77 | 13.00 | 11.49 | 12.04 | 94,151 | -0.61(-4.82%) |
Nov 13, 2020 | 12.16 | 13.31 | 11.90 | 12.65 | 172,400 | +0.67(+5.59%) |
Nov 12, 2020 | 11.81 | 12.15 | 11.65 | 11.98 | 86,972 | +0.23(+1.96%) |
Nov 11, 2020 | 10.83 | 11.98 | 10.83 | 11.75 | 138,181 | +0.81(+7.40%) |
Nov 10, 2020 | 10.86 | 11.07 | 9.600 | 10.94 | 145,446 | +0.12(+1.11%) |
Nov 09, 2020 | 12.32 | 12.76 | 10.73 | 10.82 | 247,899 | -0.98(-8.31%) |
Nov 06, 2020 | 11.67 | 12.17 | 11.63 | 11.80 | 105,000 | +0.12(+1.03%) |
Nov 05, 2020 | 12.15 | 12.57 | 11.59 | 11.68 | 146,839 | -0.29(-2.42%) |
Nov 04, 2020 | 10.73 | 12.68 | 10.70 | 11.97 | 202,983 | +0.81(+7.26%) |
Nov 03, 2020 | 9.400 | 11.37 | 8.635 | 11.16 | 651,246 | +1.89(+20.39%) |
Nov 02, 2020 | 10.05 | 10.18 | 9.150 | 9.270 | 341,449 | -0.59(-5.98%) |
Oct 30, 2020 | 9.850 | 9.970 | 9.470 | 9.860 | 111,100 | -0.07(-0.70%) |
Oct 29, 2020 | 9.820 | 10.04 | 9.470 | 9.930 | 115,518 | +0.14(+1.43%) |
Oct 28, 2020 | 10.20 | 10.36 | 9.490 | 9.790 | 139,306 | -0.69(-6.58%) |
Oct 27, 2020 | 10.87 | 10.87 | 10.40 | 10.48 | 77,649 | -0.10(-0.95%) |
Oct 26, 2020 | 11.09 | 11.09 | 10.45 | 10.58 | 89,266 | -0.42(-3.82%) |
Oct 23, 2020 | 10.41 | 11.07 | 10.24 | 11.00 | 124,500 | +0.69(+6.69%) |
Oct 22, 2020 | 10.26 | 10.37 | 10.00 | 10.31 | 116,047 | +0.09(+0.88%) |
Oct 21, 2020 | 10.21 | 10.68 | 9.950 | 10.22 | 140,559 | -0.32(-3.04%) |
Oct 20, 2020 | 10.52 | 10.79 | 9.930 | 10.54 | 248,064 | -0.07(-0.66%) |
Oct 19, 2020 | 10.87 | 11.03 | 10.46 | 10.61 | 216,766 | -0.32(-2.93%) |
Oct 16, 2020 | 10.61 | 11.50 | 10.25 | 10.93 | 379,100 | +0.85(+8.43%) |
Oct 15, 2020 | 10.58 | 10.78 | 9.930 | 10.08 | 356,267 | -1.19(-10.56%) |
Oct 14, 2020 | 11.23 | 12.99 | 10.58 | 11.27 | 321,625 | -0.07(-0.62%) |
Oct 13, 2020 | 10.62 | 11.61 | 10.24 | 11.34 | 293,376 | +0.84(+8.00%) |
Oct 12, 2020 | 9.740 | 10.69 | 9.300 | 10.50 | 270,006 | +0.74(+7.58%) |
Oct 09, 2020 | 9.230 | 9.890 | 9.210 | 9.760 | 253,800 | +0.55(+5.97%) |
Oct 08, 2020 | 8.930 | 9.250 | 8.830 | 9.210 | 174,525 | +0.38(+4.30%) |
Oct 07, 2020 | 8.530 | 8.940 | 8.450 | 8.830 | 118,608 | +0.35(+4.13%) |
Oct 06, 2020 | 8.550 | 8.680 | 8.350 | 8.480 | 96,706 | -0.08(-0.93%) |
Oct 05, 2020 | 8.000 | 8.650 | 7.850 | 8.560 | 159,131 | +0.72(+9.18%) |
Oct 02, 2020 | 7.860 | 8.000 | 7.650 | 7.840 | 270,000 | -0.11(-1.38%) |
Oct 01, 2020 | 7.980 | 8.040 | 7.630 | 7.950 | 142,110 | +0.02(+0.25%) |
Sep 30, 2020 | 7.650 | 8.000 | 7.600 | 7.930 | 138,748 | +0.30(+3.93%) |
Sep 29, 2020 | 7.970 | 8.070 | 7.570 | 7.630 | 93,474 | -0.22(-2.80%) |
Sep 28, 2020 | 8.440 | 8.440 | 7.560 | 7.850 | 384,355 | -0.45(-5.36%) |
Sep 25, 2020 | 8.000 | 8.440 | 7.900 | 8.295 | 287,900 | +0.54(+7.03%) |
Sep 24, 2020 | 7.930 | 8.140 | 7.670 | 7.750 | 608,316 | -0.30(-3.73%) |
Sep 23, 2020 | 8.170 | 8.340 | 7.960 | 8.050 | 135,750 | -0.05(-0.62%) |
Sep 22, 2020 | 8.450 | 8.490 | 7.910 | 8.100 | 281,486 | -0.31(-3.69%) |
Sep 21, 2020 | 8.490 | 8.940 | 8.200 | 8.410 | 209,684 | -0.12(-1.41%) |
Sep 18, 2020 | 8.510 | 8.860 | 8.380 | 8.530 | 616,300 | +0.10(+1.19%) |
Sep 17, 2020 | 8.100 | 8.480 | 7.850 | 8.430 | 429,182 | +0.24(+2.93%) |
Sep 16, 2020 | 7.780 | 8.440 | 7.780 | 8.190 | 187,879 | +0.41(+5.27%) |
Sep 15, 2020 | 8.170 | 8.330 | 7.675 | 7.780 | 99,261 | -0.37(-4.54%) |
Sep 14, 2020 | 7.670 | 8.320 | 7.670 | 8.150 | 154,760 | +0.51(+6.68%) |
Sep 11, 2020 | 7.820 | 7.950 | 7.460 | 7.640 | 109,300 | -0.11(-1.42%) |
Sep 10, 2020 | 8.200 | 8.370 | 7.610 | 7.750 | 200,169 | -0.44(-5.37%) |
Sep 09, 2020 | 8.100 | 8.450 | 7.830 | 8.190 | 233,241 | +0.13(+1.61%) |
Sep 08, 2020 | 7.390 | 8.240 | 7.315 | 8.060 | 214,816 | +0.56(+7.47%) |
Sep 04, 2020 | 7.320 | 7.700 | 7.080 | 7.500 | 130,900 | +0.24(+3.31%) |
Sep 03, 2020 | 7.500 | 7.545 | 7.020 | 7.260 | 87,701 | -0.23(-3.07%) |
Sep 02, 2020 | 7.250 | 7.800 | 7.010 | 7.490 | 154,899 | +0.24(+3.31%) |
Sep 01, 2020 | 7.250 | 7.280 | 7.100 | 7.250 | 132,847 | -0.02(-0.28%) |
Aug 31, 2020 | 7.120 | 7.320 | 7.120 | 7.270 | 143,792 | +0.05(+0.69%) |
Aug 28, 2020 | 7.540 | 7.560 | 7.050 | 7.220 | 193,200 | -0.39(-5.06%) |
Aug 27, 2020 | 7.600 | 7.630 | 7.230 | 7.605 | 269,116 | +0.01(+0.07%) |
Aug 26, 2020 | 7.650 | 7.760 | 7.500 | 7.600 | 158,113 | -0.02(-0.20%) |
Aug 25, 2020 | 7.640 | 7.750 | 7.430 | 7.615 | 112,069 | -0.04(-0.46%) |
Aug 24, 2020 | 7.600 | 7.920 | 7.350 | 7.650 | 256,181 | +0.06(+0.72%) |
Aug 21, 2020 | 8.310 | 8.440 | 7.490 | 7.595 | 288,500 | -0.72(-8.60%) |
Aug 20, 2020 | 8.310 | 8.450 | 8.000 | 8.310 | 235,018 | -0.07(-0.84%) |
Aug 19, 2020 | 8.170 | 8.600 | 7.880 | 8.380 | 277,441 | +0.22(+2.70%) |
Aug 18, 2020 | 7.990 | 8.300 | 7.720 | 8.160 | 273,731 | +0.47(+6.11%) |
Aug 17, 2020 | 7.560 | 7.990 | 7.480 | 7.690 | 277,581 | +0.07(+0.92%) |
Aug 14, 2020 | 7.600 | 7.800 | 7.310 | 7.620 | 466,100 | -0.11(-1.42%) |
Aug 13, 2020 | 7.780 | 8.100 | 7.610 | 7.730 | 416,944 | -0.04(-0.51%) |
Aug 12, 2020 | 8.840 | 8.900 | 7.610 | 7.770 | 1,281,447 | -1.13(-12.70%) |
Aug 11, 2020 | 12.00 | 12.00 | 8.880 | 8.900 | 2,020,426 | -8.22(-48.01%) |
Aug 10, 2020 | 17.13 | 18.38 | 17.05 | 17.12 | 61,250 | -0.01(-0.06%) |
Aug 07, 2020 | 16.32 | 17.82 | 16.12 | 17.13 | 16,200 | +0.60(+3.63%) |
Aug 06, 2020 | 16.44 | 16.68 | 16.22 | 16.53 | 26,402 | -0.19(-1.14%) |
Aug 05, 2020 | 15.98 | 16.85 | 15.34 | 16.72 | 37,281 | +1.02(+6.50%) |
Aug 04, 2020 | 16.34 | 16.34 | 15.26 | 15.70 | 19,580 | -0.50(-3.09%) |
Aug 03, 2020 | 16.02 | 16.40 | 15.46 | 16.20 | 25,579 | +0.33(+2.08%) |
Jul 31, 2020 | 15.76 | 16.40 | 15.44 | 15.87 | 33,400 | +0.12(+0.76%) |
Jul 30, 2020 | 16.06 | 16.50 | 15.21 | 15.75 | 53,359 | -0.15(-0.94%) |
Jul 29, 2020 | 16.30 | 16.54 | 15.89 | 15.90 | 27,066 | -0.21(-1.30%) |
Jul 28, 2020 | 16.19 | 17.35 | 16.00 | 16.11 | 14,952 | -0.10(-0.62%) |
Jul 27, 2020 | 16.71 | 16.71 | 15.51 | 16.21 | 66,304 | -0.49(-2.93%) |
Jul 24, 2020 | 17.62 | 18.07 | 16.59 | 16.70 | 62,800 | -0.92(-5.22%) |
Jul 23, 2020 | 17.74 | 18.05 | 17.47 | 17.62 | 22,184 | -0.21(-1.18%) |
Jul 22, 2020 | 17.75 | 18.50 | 17.52 | 17.83 | 29,779 | -0.02(-0.11%) |
Jul 21, 2020 | 18.28 | 18.44 | 17.62 | 17.85 | 45,782 | -0.14(-0.78%) |
Jul 20, 2020 | 17.94 | 18.13 | 17.61 | 17.99 | 23,171 | +0.11(+0.62%) |
Jul 17, 2020 | 17.80 | 18.66 | 17.45 | 17.88 | 38,000 | +0.10(+0.56%) |
Jul 16, 2020 | 17.72 | 18.61 | 17.50 | 17.78 | 66,425 | +0.07(+0.40%) |
Jul 15, 2020 | 18.25 | 18.33 | 17.23 | 17.71 | 177,270 | +0.05(+0.28%) |
Jul 14, 2020 | 18.39 | 19.24 | 17.17 | 17.66 | 73,670 | -0.77(-4.18%) |
Jul 13, 2020 | 19.38 | 19.67 | 18.34 | 18.43 | 60,902 | -0.96(-4.95%) |
Jul 10, 2020 | 19.41 | 20.23 | 18.90 | 19.39 | 30,800 | +0.08(+0.41%) |
Jul 09, 2020 | 20.80 | 21.21 | 18.73 | 19.31 | 82,668 | -1.39(-6.71%) |
Jul 08, 2020 | 18.07 | 21.44 | 17.96 | 20.70 | 131,192 | +2.64(+14.62%) |
Jul 07, 2020 | 18.15 | 18.55 | 17.67 | 18.06 | 20,341 | -0.19(-1.04%) |
Jul 06, 2020 | 18.11 | 18.39 | 17.15 | 18.25 | 35,681 | +0.40(+2.24%) |
Jul 02, 2020 | 17.38 | 19.00 | 17.32 | 17.85 | 49,700 | +0.78(+4.57%) |