Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.12 | 11.28 | 10.88 | 11.01 | 158,854 | -0.11(-0.99%) |
Jul 29, 2021 | 11.15 | 11.34 | 11.02 | 11.12 | 110,580 | +0.19(+1.74%) |
Jul 28, 2021 | 11.01 | 11.14 | 10.74 | 10.93 | 152,687 | -0.02(-0.18%) |
Jul 27, 2021 | 11.14 | 11.15 | 10.83 | 10.95 | 111,353 | -0.32(-2.84%) |
Jul 26, 2021 | 10.94 | 11.39 | 10.94 | 11.27 | 98,880 | +0.38(+3.49%) |
Jul 23, 2021 | 11.12 | 11.12 | 10.72 | 10.89 | 200,871 | -0.08(-0.73%) |
Jul 22, 2021 | 11.29 | 11.44 | 10.91 | 10.97 | 140,071 | -0.36(-3.18%) |
Jul 21, 2021 | 11.34 | 11.76 | 11.18 | 11.33 | 143,821 | +0.22(+1.98%) |
Jul 20, 2021 | 10.49 | 11.24 | 10.49 | 11.11 | 287,211 | +0.62(+5.91%) |
Jul 19, 2021 | 10.75 | 10.90 | 10.44 | 10.49 | 203,038 | -0.59(-5.32%) |
Jul 16, 2021 | 11.47 | 11.47 | 11.00 | 11.08 | 178,150 | -0.24(-2.12%) |
Jul 15, 2021 | 12.02 | 12.07 | 11.19 | 11.32 | 173,071 | -0.31(-2.67%) |
Jul 14, 2021 | 11.80 | 12.02 | 11.58 | 11.63 | 80,343 | -0.10(-0.85%) |
Jul 13, 2021 | 11.92 | 12.21 | 11.68 | 11.73 | 215,729 | -0.28(-2.33%) |
Jul 12, 2021 | 11.75 | 12.14 | 11.50 | 12.01 | 166,399 | +0.26(+2.21%) |
Jul 09, 2021 | 11.34 | 11.82 | 11.34 | 11.75 | 203,434 | +0.56(+5.00%) |
Jul 08, 2021 | 11.36 | 11.48 | 10.79 | 11.19 | 196,390 | -0.05(-0.44%) |
Jul 07, 2021 | 11.65 | 11.71 | 11.15 | 11.24 | 243,187 | -0.44(-3.77%) |
Jul 06, 2021 | 12.20 | 12.24 | 11.54 | 11.68 | 171,014 | -0.52(-4.26%) |
Jul 02, 2021 | 12.35 | 12.35 | 12.05 | 12.20 | 157,613 | -0.12(-0.97%) |
Jul 01, 2021 | 12.51 | 12.57 | 12.20 | 12.32 | 220,477 | -0.07(-0.56%) |
Jun 30, 2021 | 12.05 | 12.54 | 11.88 | 12.39 | 338,113 | +0.48(+4.03%) |
Jun 29, 2021 | 11.75 | 12.06 | 11.66 | 11.91 | 210,868 | +0.18(+1.53%) |
Jun 28, 2021 | 11.91 | 11.99 | 11.67 | 11.73 | 285,179 | -0.26(-2.17%) |
Jun 25, 2021 | 12.48 | 12.58 | 11.98 | 11.99 | 933,309 | -0.44(-3.54%) |
Jun 24, 2021 | 12.40 | 12.51 | 12.23 | 12.43 | 157,371 | +0.11(+0.89%) |
Jun 23, 2021 | 12.17 | 12.47 | 12.07 | 12.32 | 249,585 | +0.17(+1.40%) |
Jun 22, 2021 | 12.21 | 12.24 | 11.82 | 12.15 | 218,704 | -0.01(-0.08%) |
Jun 21, 2021 | 11.52 | 12.20 | 11.51 | 12.16 | 315,408 | +0.72(+6.29%) |
Jun 18, 2021 | 11.67 | 11.80 | 11.29 | 11.44 | 509,532 | -0.59(-4.90%) |
Jun 17, 2021 | 12.49 | 12.57 | 11.89 | 12.03 | 327,251 | -0.39(-3.14%) |
Jun 16, 2021 | 12.38 | 12.48 | 12.04 | 12.42 | 298,133 | -0.05(-0.40%) |
Jun 15, 2021 | 12.69 | 12.74 | 12.23 | 12.47 | 264,460 | -0.12(-0.95%) |
Jun 14, 2021 | 12.85 | 12.90 | 12.50 | 12.59 | 513,526 | -0.13(-1.02%) |
Jun 11, 2021 | 12.30 | 12.77 | 12.30 | 12.72 | 413,937 | +0.46(+3.75%) |
Jun 10, 2021 | 12.27 | 12.62 | 12.14 | 12.26 | 391,974 | -0.35(-2.78%) |
Jun 09, 2021 | 12.50 | 12.83 | 12.06 | 12.61 | 803,967 | -0.93(-6.87%) |
Jun 08, 2021 | 13.03 | 13.62 | 12.86 | 13.54 | 592,125 | +0.52(+3.99%) |
Jun 07, 2021 | 12.70 | 13.39 | 12.64 | 13.02 | 420,180 | +0.38(+3.01%) |
Jun 04, 2021 | 12.50 | 12.73 | 12.31 | 12.64 | 305,015 | +0.15(+1.20%) |
Jun 03, 2021 | 12.06 | 12.73 | 11.85 | 12.49 | 348,731 | +0.41(+3.39%) |
Jun 02, 2021 | 12.11 | 12.13 | 11.91 | 12.08 | 167,209 | -0.03(-0.25%) |
Jun 01, 2021 | 11.50 | 12.22 | 11.29 | 12.11 | 517,439 | +0.63(+5.49%) |
May 28, 2021 | 11.48 | 11.69 | 11.07 | 11.48 | 357,686 | +0.11(+0.97%) |
May 27, 2021 | 10.76 | 11.44 | 10.75 | 11.37 | 379,017 | +0.67(+6.26%) |
May 26, 2021 | 10.30 | 10.85 | 10.30 | 10.70 | 194,318 | +0.47(+4.59%) |
May 25, 2021 | 10.54 | 10.78 | 10.20 | 10.23 | 321,381 | -0.31(-2.94%) |
May 24, 2021 | 10.50 | 10.70 | 10.28 | 10.54 | 176,171 | +0.14(+1.35%) |
May 21, 2021 | 10.69 | 10.72 | 10.39 | 10.40 | 154,331 | -0.17(-1.61%) |
May 20, 2021 | 10.70 | 10.80 | 10.26 | 10.57 | 220,996 | -0.22(-2.04%) |
May 19, 2021 | 10.71 | 10.81 | 10.41 | 10.79 | 179,490 | -0.04(-0.37%) |
May 18, 2021 | 11.05 | 11.16 | 10.78 | 10.83 | 122,438 | -0.18(-1.63%) |
May 17, 2021 | 10.92 | 11.05 | 10.69 | 11.01 | 111,236 | +0.10(+0.92%) |
May 14, 2021 | 10.60 | 10.97 | 10.16 | 10.91 | 137,556 | +0.33(+3.12%) |
May 13, 2021 | 10.34 | 10.68 | 10.17 | 10.58 | 211,444 | +0.23(+2.22%) |
May 12, 2021 | 10.88 | 10.90 | 10.28 | 10.35 | 240,035 | -0.55(-5.05%) |
May 11, 2021 | 10.60 | 10.95 | 10.42 | 10.90 | 188,051 | -0.10(-0.91%) |
May 10, 2021 | 11.13 | 11.53 | 10.94 | 11.00 | 242,828 | -0.04(-0.36%) |
May 07, 2021 | 11.02 | 11.20 | 10.90 | 11.04 | 210,495 | -0.13(-1.16%) |
May 06, 2021 | 11.14 | 11.18 | 10.96 | 11.17 | 149,915 | +0.07(+0.63%) |
May 05, 2021 | 11.26 | 11.30 | 11.00 | 11.10 | 140,642 | -0.14(-1.25%) |
May 04, 2021 | 11.32 | 11.34 | 10.90 | 11.24 | 185,124 | -0.18(-1.58%) |
May 03, 2021 | 11.29 | 11.58 | 11.29 | 11.42 | 264,582 | +0.32(+2.88%) |
Apr 30, 2021 | 11.35 | 11.41 | 11.08 | 11.10 | 178,900 | -0.28(-2.46%) |
Apr 29, 2021 | 11.60 | 11.67 | 11.24 | 11.38 | 83,774 | -0.04(-0.35%) |
Apr 28, 2021 | 11.47 | 11.55 | 11.28 | 11.42 | 111,961 | +0.02(+0.18%) |
Apr 27, 2021 | 11.03 | 11.49 | 11.03 | 11.40 | 105,719 | +0.34(+3.07%) |
Apr 26, 2021 | 11.46 | 11.77 | 10.95 | 11.06 | 272,362 | -0.24(-2.12%) |
Apr 23, 2021 | 11.34 | 11.47 | 11.13 | 11.30 | 129,600 | +0.10(+0.89%) |
Apr 22, 2021 | 11.17 | 11.36 | 11.08 | 11.20 | 150,788 | +0.03(+0.27%) |
Apr 21, 2021 | 10.71 | 11.24 | 10.70 | 11.17 | 209,936 | +0.53(+4.98%) |
Apr 20, 2021 | 10.97 | 10.97 | 10.37 | 10.64 | 159,121 | -0.29(-2.65%) |
Apr 19, 2021 | 11.03 | 11.03 | 10.64 | 10.93 | 234,914 | -0.02(-0.18%) |
Apr 16, 2021 | 10.93 | 11.06 | 10.52 | 10.95 | 188,800 | +0.11(+1.01%) |
Apr 15, 2021 | 11.06 | 11.06 | 10.71 | 10.84 | 143,637 | -0.11(-1.00%) |
Apr 14, 2021 | 10.93 | 11.11 | 10.81 | 10.95 | 207,595 | -0.03(-0.27%) |
Apr 13, 2021 | 11.44 | 11.44 | 10.73 | 10.98 | 262,178 | -0.50(-4.36%) |
Apr 12, 2021 | 11.27 | 11.55 | 11.03 | 11.48 | 252,096 | +0.31(+2.78%) |
Apr 09, 2021 | 10.79 | 11.19 | 10.68 | 11.17 | 320,800 | +0.46(+4.30%) |
Apr 08, 2021 | 10.61 | 10.75 | 10.36 | 10.71 | 426,800 | +0.08(+0.75%) |
Apr 07, 2021 | 11.02 | 11.02 | 10.48 | 10.63 | 242,019 | -0.12(-1.12%) |
Apr 06, 2021 | 10.21 | 10.95 | 10.21 | 10.75 | 339,616 | +0.30(+2.87%) |
Apr 05, 2021 | 10.36 | 10.47 | 10.09 | 10.45 | 251,110 | +0.21(+2.05%) |
Apr 01, 2021 | 10.17 | 10.32 | 9.910 | 10.24 | 209,200 | +0.14(+1.39%) |
Mar 31, 2021 | 10.00 | 10.24 | 9.990 | 10.10 | 201,281 | +0.01(+0.10%) |
Mar 30, 2021 | 9.920 | 10.17 | 9.770 | 10.09 | 207,140 | +0.22(+2.23%) |
Mar 29, 2021 | 10.20 | 10.32 | 9.750 | 9.870 | 277,044 | -0.43(-4.17%) |
Mar 26, 2021 | 10.12 | 10.32 | 9.970 | 10.30 | 198,800 | +0.30(+3.00%) |
Mar 25, 2021 | 9.510 | 10.05 | 9.500 | 10.00 | 329,217 | +0.32(+3.31%) |
Mar 24, 2021 | 10.17 | 10.49 | 9.680 | 9.680 | 404,358 | -0.41(-4.06%) |
Mar 23, 2021 | 10.46 | 10.54 | 10.06 | 10.09 | 415,992 | -0.49(-4.63%) |
Mar 22, 2021 | 11.01 | 11.15 | 10.34 | 10.58 | 392,608 | -0.83(-7.27%) |
Mar 19, 2021 | 11.44 | 11.64 | 11.24 | 11.41 | 408,500 | -0.15(-1.30%) |
Mar 18, 2021 | 11.78 | 11.99 | 11.43 | 11.56 | 185,643 | -0.19(-1.62%) |
Mar 17, 2021 | 11.69 | 11.92 | 11.53 | 11.75 | 312,399 | +0.13(+1.12%) |
Mar 16, 2021 | 11.61 | 11.65 | 11.14 | 11.62 | 669,171 | -0.03(-0.26%) |
Mar 15, 2021 | 11.41 | 11.73 | 11.20 | 11.65 | 253,289 | +0.23(+2.01%) |
Mar 12, 2021 | 11.14 | 11.67 | 11.12 | 11.42 | 313,200 | +0.32(+2.88%) |
Mar 11, 2021 | 11.69 | 11.69 | 10.86 | 11.10 | 470,314 | -0.42(-3.65%) |
Mar 10, 2021 | 9.790 | 12.19 | 9.150 | 11.52 | 819,471 | +0.49(+4.44%) |
Mar 09, 2021 | 11.11 | 11.21 | 10.63 | 11.03 | 433,537 | +0.05(+0.46%) |
Mar 08, 2021 | 10.23 | 11.11 | 10.23 | 10.98 | 424,304 | +0.84(+8.28%) |
Mar 05, 2021 | 9.810 | 10.18 | 9.390 | 10.14 | 304,800 | +0.50(+5.19%) |
Mar 04, 2021 | 10.19 | 10.19 | 9.490 | 9.640 | 313,508 | -0.47(-4.65%) |
Mar 03, 2021 | 9.860 | 10.12 | 9.750 | 10.11 | 321,510 | +0.31(+3.16%) |
Mar 02, 2021 | 9.590 | 9.970 | 9.510 | 9.800 | 213,815 | +0.22(+2.30%) |
Mar 01, 2021 | 9.680 | 9.780 | 9.540 | 9.580 | 299,355 | +0.09(+0.95%) |
Feb 26, 2021 | 9.610 | 9.680 | 9.190 | 9.490 | 377,100 | -0.16(-1.66%) |
Feb 25, 2021 | 9.540 | 9.815 | 9.470 | 9.650 | 325,226 | +0.13(+1.37%) |
Feb 24, 2021 | 9.350 | 9.650 | 9.260 | 9.520 | 331,181 | +0.19(+2.04%) |
Feb 23, 2021 | 9.040 | 9.340 | 8.880 | 9.330 | 262,037 | +0.03(+0.32%) |
Feb 22, 2021 | 9.240 | 9.460 | 9.220 | 9.300 | 339,859 | +0.06(+0.65%) |
Feb 19, 2021 | 9.110 | 9.295 | 9.040 | 9.240 | 196,300 | +0.14(+1.54%) |
Feb 18, 2021 | 9.060 | 9.300 | 8.940 | 9.100 | 288,153 | -0.02(-0.22%) |
Feb 17, 2021 | 9.250 | 9.250 | 8.970 | 9.120 | 176,433 | -0.08(-0.87%) |
Feb 16, 2021 | 9.040 | 9.270 | 8.920 | 9.200 | 415,331 | +0.23(+2.56%) |
Feb 12, 2021 | 9.030 | 9.030 | 8.870 | 8.970 | 95,000 | -0.07(-0.77%) |
Feb 11, 2021 | 9.020 | 9.380 | 8.910 | 9.040 | 366,317 | -0.25(-2.69%) |
Feb 10, 2021 | 9.320 | 9.380 | 9.010 | 9.290 | 247,528 | +0.08(+0.87%) |
Feb 09, 2021 | 9.110 | 9.300 | 9.030 | 9.210 | 328,066 | +0.05(+0.55%) |
Feb 08, 2021 | 9.080 | 9.290 | 8.930 | 9.160 | 570,432 | +0.18(+2.00%) |
Feb 05, 2021 | 8.950 | 9.000 | 8.920 | 8.980 | 363,300 | +0.06(+0.67%) |
Feb 04, 2021 | 8.840 | 8.920 | 8.690 | 8.920 | 515,355 | +0.16(+1.83%) |
Feb 03, 2021 | 8.460 | 8.820 | 8.460 | 8.760 | 395,318 | +0.24(+2.82%) |
Feb 02, 2021 | 8.590 | 8.590 | 8.391 | 8.520 | 346,367 | +0.04(+0.47%) |
Feb 01, 2021 | 8.400 | 8.540 | 8.070 | 8.480 | 346,501 | +0.03(+0.36%) |
Jan 29, 2021 | 8.490 | 8.540 | 8.330 | 8.450 | 315,000 | -0.06(-0.71%) |
Jan 28, 2021 | 8.410 | 8.600 | 8.350 | 8.510 | 463,376 | +0.21(+2.53%) |
Jan 27, 2021 | 8.200 | 8.520 | 8.200 | 8.300 | 201,197 | -0.18(-2.12%) |
Jan 26, 2021 | 8.540 | 8.540 | 8.170 | 8.480 | 205,312 | +0.08(+0.95%) |
Jan 25, 2021 | 8.470 | 8.670 | 8.280 | 8.400 | 312,643 | -0.07(-0.83%) |
Jan 22, 2021 | 8.310 | 8.490 | 8.130 | 8.470 | 201,800 | +0.04(+0.47%) |
Jan 21, 2021 | 8.200 | 8.470 | 8.110 | 8.430 | 262,065 | +0.23(+2.80%) |
Jan 20, 2021 | 8.190 | 8.405 | 8.180 | 8.200 | 173,359 | -0.02(-0.24%) |
Jan 19, 2021 | 8.100 | 8.250 | 7.980 | 8.220 | 242,856 | +0.18(+2.24%) |
Jan 15, 2021 | 8.120 | 8.200 | 7.939 | 8.040 | 225,300 | -0.22(-2.66%) |
Jan 14, 2021 | 8.420 | 8.520 | 8.240 | 8.260 | 187,431 | -0.07(-0.84%) |
Jan 13, 2021 | 8.470 | 8.520 | 8.200 | 8.330 | 202,267 | -0.15(-1.77%) |
Jan 12, 2021 | 8.370 | 8.520 | 8.290 | 8.480 | 313,817 | +0.20(+2.42%) |
Jan 11, 2021 | 7.860 | 8.360 | 7.860 | 8.280 | 224,496 | +0.30(+3.76%) |
Jan 08, 2021 | 8.190 | 8.190 | 7.835 | 7.980 | 197,300 | -0.13(-1.60%) |
Jan 07, 2021 | 8.200 | 8.320 | 8.050 | 8.110 | 311,503 | -0.06(-0.73%) |
Jan 06, 2021 | 7.920 | 8.200 | 7.740 | 8.170 | 338,707 | +0.30(+3.81%) |
Jan 05, 2021 | 7.690 | 8.100 | 7.690 | 7.870 | 275,511 | +0.18(+2.34%) |
Jan 04, 2021 | 7.970 | 7.980 | 7.550 | 7.690 | 420,230 | -0.27(-3.39%) |
Dec 31, 2020 | 7.960 | 7.960 | 7.960 | 252,522 | -0.10(-1.24%) | |
Dec 30, 2020 | 8.070 | 8.210 | 7.910 | 8.060 | 252,522 | -0.02(-0.25%) |
Dec 29, 2020 | 8.330 | 8.360 | 7.900 | 8.080 | 266,851 | -0.24(-2.88%) |
Dec 28, 2020 | 8.100 | 8.460 | 8.070 | 8.320 | 276,289 | +0.22(+2.72%) |
Dec 24, 2020 | 8.170 | 8.170 | 7.980 | 8.100 | 131,900 | -0.08(-0.98%) |
Dec 23, 2020 | 7.860 | 8.210 | 7.830 | 8.180 | 314,674 | +0.32(+4.07%) |
Dec 22, 2020 | 7.970 | 8.030 | 7.710 | 7.860 | 269,724 | -0.03(-0.38%) |
Dec 21, 2020 | 7.740 | 7.910 | 7.420 | 7.890 | 520,312 | +0.13(+1.68%) |
Dec 18, 2020 | 7.840 | 7.980 | 7.709 | 7.760 | 836,800 | -0.02(-0.26%) |
Dec 17, 2020 | 7.890 | 7.900 | 7.570 | 7.780 | 422,207 | -0.13(-1.64%) |
Dec 16, 2020 | 7.850 | 7.970 | 7.620 | 7.910 | 439,099 | +0.12(+1.54%) |
Dec 15, 2020 | 7.560 | 7.825 | 7.350 | 7.790 | 703,324 | +0.29(+3.87%) |
Dec 14, 2020 | 7.400 | 7.590 | 7.280 | 7.500 | 836,082 | +0.25(+3.45%) |
Dec 11, 2020 | 7.150 | 7.410 | 7.090 | 7.250 | 681,900 | -0.02(-0.28%) |
Dec 10, 2020 | 7.240 | 7.282 | 6.925 | 7.270 | 676,039 | +0.04(+0.55%) |
Dec 09, 2020 | 7.540 | 8.400 | 7.120 | 7.230 | 1,823,999 | -1.17(-13.93%) |
Dec 08, 2020 | 8.290 | 8.550 | 8.140 | 8.400 | 925,622 | +0.18(+2.19%) |
Dec 07, 2020 | 8.390 | 8.400 | 8.020 | 8.220 | 432,116 | -0.05(-0.60%) |
Dec 04, 2020 | 8.090 | 8.280 | 7.920 | 8.270 | 369,900 | +0.18(+2.22%) |
Dec 03, 2020 | 8.270 | 8.470 | 8.030 | 8.090 | 409,773 | -0.07(-0.86%) |
Dec 02, 2020 | 7.940 | 8.220 | 7.665 | 8.160 | 374,332 | +0.16(+2.00%) |
Dec 01, 2020 | 8.460 | 8.700 | 7.870 | 8.000 | 708,169 | -0.48(-5.66%) |
Nov 30, 2020 | 9.000 | 9.000 | 8.385 | 8.480 | 351,185 | -0.51(-5.67%) |
Nov 27, 2020 | 9.190 | 9.190 | 8.890 | 8.990 | 144,100 | -0.13(-1.43%) |
Nov 25, 2020 | 9.060 | 9.340 | 8.645 | 9.120 | 404,300 | +0.06(+0.66%) |
Nov 24, 2020 | 9.450 | 9.530 | 9.020 | 9.060 | 435,353 | -0.17(-1.84%) |
Nov 23, 2020 | 9.000 | 9.380 | 8.870 | 9.230 | 442,043 | +0.21(+2.33%) |
Nov 20, 2020 | 8.360 | 9.120 | 8.360 | 9.020 | 582,000 | +0.63(+7.51%) |
Nov 19, 2020 | 8.040 | 8.450 | 7.700 | 8.390 | 697,307 | +0.23(+2.82%) |
Nov 18, 2020 | 8.390 | 8.840 | 8.130 | 8.160 | 530,567 | -0.20(-2.39%) |
Nov 17, 2020 | 7.700 | 8.370 | 7.680 | 8.360 | 586,596 | +0.65(+8.43%) |
Nov 16, 2020 | 7.440 | 7.740 | 7.260 | 7.710 | 461,006 | +0.59(+8.29%) |
Nov 13, 2020 | 6.840 | 7.170 | 6.700 | 7.120 | 382,300 | +0.43(+6.43%) |
Nov 12, 2020 | 6.700 | 6.920 | 6.550 | 6.690 | 345,750 | -0.13(-1.91%) |
Nov 11, 2020 | 7.300 | 7.300 | 6.720 | 6.820 | 375,567 | -0.39(-5.41%) |
Nov 10, 2020 | 7.450 | 7.545 | 7.170 | 7.210 | 280,723 | -0.18(-2.44%) |
Nov 09, 2020 | 7.210 | 7.520 | 7.110 | 7.390 | 421,029 | +0.72(+10.79%) |
Nov 06, 2020 | 6.880 | 6.925 | 6.630 | 6.670 | 166,400 | -0.20(-2.91%) |
Nov 05, 2020 | 6.900 | 7.000 | 6.710 | 6.870 | 197,660 | +0.02(+0.29%) |
Nov 04, 2020 | 6.700 | 7.020 | 6.590 | 6.850 | 201,155 | -0.10(-1.44%) |
Nov 03, 2020 | 6.880 | 7.120 | 6.830 | 6.950 | 435,680 | +0.16(+2.36%) |
Nov 02, 2020 | 6.490 | 6.870 | 6.370 | 6.790 | 398,615 | +0.45(+7.10%) |
Oct 30, 2020 | 6.590 | 6.610 | 6.300 | 6.340 | 411,800 | -0.26(-3.94%) |
Oct 29, 2020 | 6.580 | 6.770 | 6.430 | 6.600 | 330,666 | +0.06(+0.92%) |
Oct 28, 2020 | 6.750 | 6.840 | 6.430 | 6.540 | 310,319 | -0.38(-5.49%) |
Oct 27, 2020 | 7.100 | 7.130 | 6.900 | 6.920 | 219,499 | -0.19(-2.67%) |
Oct 26, 2020 | 7.170 | 7.230 | 6.850 | 7.110 | 267,673 | -0.17(-2.34%) |
Oct 23, 2020 | 7.370 | 7.370 | 7.150 | 7.280 | 197,400 | +0.02(+0.28%) |
Oct 22, 2020 | 7.050 | 7.350 | 7.020 | 7.260 | 363,042 | +0.23(+3.27%) |
Oct 21, 2020 | 7.280 | 7.420 | 7.010 | 7.030 | 165,644 | -0.26(-3.57%) |
Oct 20, 2020 | 7.360 | 7.450 | 7.160 | 7.290 | 251,543 | +0.00(+0.00%) |
Oct 19, 2020 | 7.530 | 7.630 | 7.260 | 7.290 | 247,165 | -0.13(-1.75%) |
Oct 16, 2020 | 7.710 | 8.130 | 7.390 | 7.420 | 362,800 | -0.26(-3.39%) |
Oct 15, 2020 | 7.030 | 7.720 | 7.010 | 7.680 | 480,711 | +0.47(+6.52%) |
Oct 14, 2020 | 7.090 | 7.300 | 7.080 | 7.210 | 301,310 | +0.12(+1.69%) |
Oct 13, 2020 | 7.230 | 7.230 | 6.830 | 7.090 | 374,977 | -0.01(-0.14%) |
Oct 12, 2020 | 7.180 | 7.340 | 7.030 | 7.100 | 273,959 | -0.04(-0.56%) |
Oct 09, 2020 | 7.110 | 7.280 | 6.960 | 7.140 | 271,700 | +0.12(+1.71%) |
Oct 08, 2020 | 6.990 | 7.190 | 6.880 | 7.020 | 243,306 | +0.09(+1.30%) |
Oct 07, 2020 | 6.720 | 7.090 | 6.720 | 6.930 | 368,990 | +0.24(+3.59%) |
Oct 06, 2020 | 6.980 | 7.080 | 6.640 | 6.690 | 500,205 | -0.25(-3.60%) |
Oct 05, 2020 | 6.970 | 6.990 | 6.780 | 6.940 | 451,512 | +0.05(+0.73%) |
Oct 02, 2020 | 6.320 | 6.960 | 6.320 | 6.890 | 357,700 | +0.32(+4.87%) |
Oct 01, 2020 | 6.130 | 6.630 | 6.120 | 6.570 | 532,414 | +0.46(+7.53%) |
Sep 30, 2020 | 6.170 | 6.500 | 6.050 | 6.110 | 473,137 | +0.00(+0.00%) |
Sep 29, 2020 | 6.550 | 6.550 | 6.050 | 6.110 | 502,060 | -0.40(-6.14%) |
Sep 28, 2020 | 6.550 | 6.680 | 6.465 | 6.510 | 339,640 | +0.05(+0.77%) |
Sep 25, 2020 | 6.850 | 6.920 | 6.430 | 6.460 | 494,300 | -0.39(-5.69%) |
Sep 24, 2020 | 6.900 | 6.995 | 6.620 | 6.850 | 445,291 | -0.08(-1.15%) |
Sep 23, 2020 | 7.180 | 7.390 | 6.920 | 6.930 | 375,198 | -0.20(-2.81%) |
Sep 22, 2020 | 7.530 | 7.640 | 6.920 | 7.130 | 484,538 | -0.33(-4.42%) |
Sep 21, 2020 | 7.570 | 7.690 | 7.315 | 7.460 | 393,813 | -0.35(-4.48%) |
Sep 18, 2020 | 7.790 | 7.940 | 7.670 | 7.810 | 664,400 | +0.07(+0.90%) |
Sep 17, 2020 | 7.990 | 8.080 | 7.630 | 7.740 | 502,927 | -0.35(-4.33%) |
Sep 16, 2020 | 8.340 | 8.380 | 8.030 | 8.090 | 577,230 | -0.24(-2.88%) |
Sep 15, 2020 | 7.990 | 8.650 | 7.980 | 8.330 | 707,021 | +0.37(+4.65%) |
Sep 14, 2020 | 7.400 | 7.980 | 7.310 | 7.960 | 469,209 | +0.58(+7.86%) |
Sep 11, 2020 | 7.690 | 7.830 | 7.270 | 7.380 | 443,000 | -0.30(-3.91%) |
Sep 10, 2020 | 7.580 | 7.970 | 7.560 | 7.680 | 562,693 | -0.09(-1.16%) |
Sep 09, 2020 | 7.700 | 7.860 | 7.400 | 7.770 | 429,090 | +0.14(+1.83%) |
Sep 08, 2020 | 7.420 | 8.070 | 7.340 | 7.630 | 839,757 | +0.04(+0.53%) |
Sep 04, 2020 | 7.080 | 7.740 | 7.080 | 7.590 | 1,010,000 | +0.50(+7.05%) |
Sep 03, 2020 | 7.050 | 7.620 | 7.020 | 7.090 | 2,229,596 | -0.05(-0.70%) |
Sep 02, 2020 | 6.250 | 7.430 | 6.250 | 7.140 | 16,385,516 | +1.73(+31.98%) |
Sep 01, 2020 | 5.290 | 5.460 | 5.090 | 5.410 | 352,885 | +0.14(+2.66%) |
Aug 31, 2020 | 5.500 | 5.500 | 5.040 | 5.270 | 470,046 | -0.09(-1.68%) |
Aug 28, 2020 | 4.950 | 5.400 | 4.850 | 5.360 | 276,500 | +0.50(+10.29%) |
Aug 27, 2020 | 4.750 | 5.005 | 4.710 | 4.860 | 338,797 | +0.13(+2.75%) |
Aug 26, 2020 | 4.810 | 4.940 | 4.670 | 4.730 | 365,231 | -0.08(-1.66%) |
Aug 25, 2020 | 4.740 | 4.840 | 4.651 | 4.810 | 289,776 | -0.02(-0.41%) |
Aug 24, 2020 | 4.390 | 4.840 | 4.330 | 4.830 | 388,886 | +0.51(+11.81%) |
Aug 21, 2020 | 4.220 | 4.340 | 4.060 | 4.320 | 288,100 | +0.08(+1.89%) |
Aug 20, 2020 | 4.390 | 4.390 | 4.100 | 4.240 | 320,241 | -0.20(-4.50%) |
Aug 19, 2020 | 4.508 | 4.540 | 4.328 | 4.440 | 240,015 | -0.10(-2.20%) |
Aug 18, 2020 | 4.640 | 4.640 | 4.360 | 4.540 | 185,513 | -0.12(-2.58%) |
Aug 17, 2020 | 4.710 | 4.750 | 4.420 | 4.660 | 166,743 | -0.02(-0.43%) |
Aug 14, 2020 | 4.510 | 4.720 | 4.470 | 4.680 | 233,700 | +0.16(+3.54%) |
Aug 13, 2020 | 4.580 | 4.610 | 4.400 | 4.520 | 194,044 | -0.06(-1.31%) |
Aug 12, 2020 | 4.700 | 4.740 | 4.450 | 4.580 | 154,211 | -0.06(-1.29%) |
Aug 11, 2020 | 4.850 | 4.990 | 4.540 | 4.640 | 365,730 | -0.09(-1.90%) |
Aug 10, 2020 | 4.470 | 4.850 | 4.270 | 4.730 | 292,281 | +0.24(+5.35%) |
Aug 07, 2020 | 4.220 | 4.600 | 4.190 | 4.490 | 214,000 | +0.22(+5.15%) |
Aug 06, 2020 | 4.300 | 4.400 | 4.210 | 4.270 | 225,307 | +0.00(+0.12%) |
Aug 05, 2020 | 4.290 | 4.380 | 4.200 | 4.265 | 235,122 | +0.03(+0.83%) |
Aug 04, 2020 | 4.380 | 4.390 | 4.200 | 4.230 | 239,617 | -0.14(-3.31%) |