Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.72 | 12.88 | 12.50 | 12.55 | 357,218 | -0.21(-1.61%) |
Mar 30, 2021 | 12.87 | 12.91 | 12.70 | 12.75 | 194,410 | -0.07(-0.51%) |
Mar 29, 2021 | 12.97 | 13.21 | 12.78 | 12.82 | 289,630 | -0.27(-2.06%) |
Mar 26, 2021 | 12.98 | 13.11 | 12.87 | 13.09 | 204,038 | +0.28(+2.18%) |
Mar 25, 2021 | 12.72 | 12.88 | 12.50 | 12.81 | 248,027 | +0.30(+2.38%) |
Mar 24, 2021 | 12.59 | 12.92 | 12.51 | 12.51 | 268,080 | +0.09(+0.75%) |
Mar 23, 2021 | 12.74 | 12.79 | 12.33 | 12.42 | 371,764 | -0.34(-2.70%) |
Mar 22, 2021 | 13.12 | 13.20 | 12.67 | 12.76 | 205,505 | -0.39(-2.97%) |
Mar 19, 2021 | 12.74 | 13.16 | 12.48 | 13.16 | 1,221,547 | +0.34(+2.69%) |
Mar 18, 2021 | 12.77 | 13.16 | 12.74 | 12.81 | 193,509 | +0.15(+1.21%) |
Mar 17, 2021 | 12.77 | 12.82 | 12.58 | 12.66 | 153,856 | -0.02(-0.18%) |
Mar 16, 2021 | 12.75 | 12.92 | 12.54 | 12.68 | 167,748 | -0.09(-0.73%) |
Mar 15, 2021 | 13.34 | 13.34 | 12.62 | 12.77 | 192,987 | -0.44(-3.31%) |
Mar 12, 2021 | 13.17 | 13.23 | 12.98 | 13.21 | 357,845 | +0.31(+2.38%) |
Mar 11, 2021 | 13.03 | 13.04 | 12.75 | 12.90 | 198,272 | -0.12(-0.93%) |
Mar 10, 2021 | 12.81 | 13.11 | 12.75 | 13.03 | 222,536 | +0.21(+1.67%) |
Mar 09, 2021 | 12.98 | 13.00 | 12.58 | 12.81 | 213,729 | -0.24(-1.86%) |
Mar 08, 2021 | 12.73 | 13.11 | 12.58 | 13.05 | 377,026 | +0.51(+4.09%) |
Mar 05, 2021 | 12.34 | 12.74 | 12.17 | 12.54 | 637,767 | +0.63(+5.32%) |
Mar 04, 2021 | 12.17 | 12.29 | 11.86 | 11.91 | 420,006 | -0.07(-0.54%) |
Mar 03, 2021 | 11.69 | 12.21 | 11.67 | 11.97 | 425,544 | +0.39(+3.38%) |
Mar 02, 2021 | 11.60 | 11.72 | 11.54 | 11.58 | 268,290 | -0.01(-0.08%) |
Mar 01, 2021 | 11.52 | 11.62 | 11.25 | 11.59 | 236,526 | +0.46(+4.10%) |
Feb 26, 2021 | 11.36 | 11.38 | 10.93 | 11.13 | 304,394 | -0.32(-2.77%) |
Feb 25, 2021 | 11.51 | 11.68 | 11.45 | 11.45 | 311,393 | -0.05(-0.41%) |
Feb 24, 2021 | 11.51 | 11.76 | 11.22 | 11.50 | 457,815 | +0.36(+3.26%) |
Feb 23, 2021 | 11.06 | 11.45 | 10.94 | 11.13 | 363,828 | +0.08(+0.76%) |
Feb 22, 2021 | 10.74 | 11.08 | 10.67 | 11.05 | 325,482 | +0.34(+3.22%) |
Feb 19, 2021 | 10.66 | 10.78 | 10.57 | 10.71 | 385,751 | -0.09(-0.82%) |
Feb 18, 2021 | 10.71 | 10.96 | 10.68 | 10.79 | 296,760 | +0.04(+0.39%) |
Feb 17, 2021 | 10.84 | 10.97 | 10.74 | 10.75 | 232,464 | -0.10(-0.94%) |
Feb 16, 2021 | 10.77 | 10.93 | 10.62 | 10.85 | 346,631 | +0.24(+2.28%) |
Feb 12, 2021 | 10.39 | 10.61 | 10.39 | 10.61 | 172,375 | +0.15(+1.47%) |
Feb 11, 2021 | 10.51 | 10.71 | 10.39 | 10.46 | 214,933 | -0.18(-1.71%) |
Feb 10, 2021 | 10.68 | 10.81 | 10.62 | 10.64 | 201,106 | -0.03(-0.26%) |
Feb 09, 2021 | 10.62 | 10.72 | 10.49 | 10.67 | 176,898 | +0.01(+0.09%) |
Feb 08, 2021 | 10.62 | 10.71 | 10.51 | 10.66 | 169,083 | +0.11(+1.06%) |
Feb 05, 2021 | 10.57 | 10.57 | 10.37 | 10.55 | 179,137 | -0.01(-0.09%) |
Feb 04, 2021 | 10.37 | 10.57 | 10.34 | 10.56 | 233,300 | +0.29(+2.81%) |
Feb 03, 2021 | 10.06 | 10.41 | 10.06 | 10.27 | 126,581 | -0.16(-1.52%) |
Feb 02, 2021 | 10.27 | 10.57 | 10.25 | 10.43 | 179,808 | +0.30(+2.94%) |
Feb 01, 2021 | 10.19 | 10.22 | 9.978 | 10.13 | 254,703 | +0.01(+0.09%) |
Jan 29, 2021 | 10.16 | 10.36 | 10.11 | 10.12 | 199,745 | -0.18(-1.72%) |
Jan 28, 2021 | 9.876 | 10.40 | 9.801 | 10.30 | 232,565 | +0.57(+5.84%) |
Jan 27, 2021 | 9.988 | 10.10 | 9.717 | 9.727 | 266,771 | -0.40(-3.96%) |
Jan 26, 2021 | 10.39 | 10.39 | 10.11 | 10.13 | 190,901 | -0.18(-1.72%) |
Jan 25, 2021 | 10.29 | 10.38 | 10.06 | 10.30 | 187,590 | -0.02(-0.18%) |
Jan 22, 2021 | 10.21 | 10.34 | 10.13 | 10.32 | 188,689 | +0.06(+0.54%) |
Jan 21, 2021 | 10.45 | 10.45 | 10.25 | 10.27 | 210,175 | -0.13(-1.25%) |
Jan 20, 2021 | 10.33 | 10.43 | 10.29 | 10.40 | 132,612 | +0.04(+0.36%) |
Jan 19, 2021 | 10.48 | 10.57 | 10.21 | 10.36 | 204,001 | -0.07(-0.63%) |
Jan 15, 2021 | 10.52 | 10.52 | 10.36 | 10.43 | 113,557 | -0.20(-1.84%) |
Jan 14, 2021 | 10.55 | 10.66 | 10.33 | 10.62 | 151,046 | +0.18(+1.69%) |
Jan 13, 2021 | 10.46 | 10.46 | 10.27 | 10.44 | 123,146 | -0.07(-0.71%) |
Jan 12, 2021 | 10.34 | 10.63 | 10.30 | 10.52 | 143,410 | +0.18(+1.71%) |
Jan 11, 2021 | 10.30 | 10.40 | 10.19 | 10.34 | 295,090 | -0.06(-0.54%) |
Jan 08, 2021 | 10.68 | 10.68 | 10.25 | 10.40 | 118,280 | -0.30(-2.79%) |
Jan 07, 2021 | 10.80 | 10.82 | 10.61 | 10.70 | 219,526 | -0.02(-0.17%) |
Jan 06, 2021 | 10.37 | 10.85 | 10.37 | 10.71 | 404,923 | +0.49(+4.83%) |
Jan 05, 2021 | 10.06 | 10.30 | 10.06 | 10.22 | 216,189 | +0.15(+1.48%) |
Jan 04, 2021 | 10.16 | 10.24 | 9.918 | 10.07 | 229,418 | -0.05(-0.46%) |
Dec 31, 2020 | 10.12 | 10.12 | 10.12 | 118,511 | +0.07(+0.65%) | |
Dec 30, 2020 | 10.01 | 10.14 | 9.993 | 10.05 | 118,841 | +0.08(+0.84%) |
Dec 29, 2020 | 10.07 | 10.08 | 9.932 | 9.969 | 133,376 | -0.14(-1.38%) |
Dec 28, 2020 | 10.13 | 10.20 | 10.03 | 10.11 | 205,514 | +0.07(+0.74%) |
Dec 24, 2020 | 10.07 | 10.12 | 9.979 | 10.03 | 77,709 | -0.03(-0.28%) |
Dec 23, 2020 | 9.783 | 10.12 | 9.783 | 10.06 | 116,285 | +0.30(+3.04%) |
Dec 22, 2020 | 9.988 | 9.988 | 9.746 | 9.765 | 153,782 | -0.17(-1.68%) |
Dec 21, 2020 | 9.858 | 10.03 | 9.793 | 9.932 | 233,888 | +0.07(+0.66%) |
Dec 18, 2020 | 10.23 | 10.28 | 9.858 | 9.867 | 862,982 | -0.32(-3.10%) |
Dec 17, 2020 | 10.21 | 10.21 | 10.05 | 10.18 | 161,600 | +0.02(+0.18%) |
Dec 16, 2020 | 10.17 | 10.24 | 10.13 | 10.16 | 197,308 | -0.01(-0.09%) |
Dec 15, 2020 | 9.988 | 10.26 | 9.691 | 10.17 | 254,961 | +0.22(+2.24%) |
Dec 14, 2020 | 10.08 | 10.13 | 9.927 | 9.951 | 171,115 | -0.01(-0.09%) |
Dec 11, 2020 | 9.886 | 10.06 | 9.844 | 9.960 | 168,980 | -0.07(-0.65%) |
Dec 10, 2020 | 9.830 | 10.03 | 9.830 | 10.03 | 293,534 | +0.11(+1.08%) |
Dec 09, 2020 | 10.06 | 10.06 | 9.821 | 9.918 | 232,570 | +0.05(+0.52%) |
Dec 08, 2020 | 9.718 | 9.886 | 9.700 | 9.867 | 201,995 | +0.04(+0.38%) |
Dec 07, 2020 | 9.635 | 9.867 | 9.598 | 9.830 | 195,794 | +0.10(+1.05%) |
Dec 04, 2020 | 9.691 | 9.756 | 9.630 | 9.728 | 245,828 | +0.13(+1.31%) |
Dec 03, 2020 | 9.505 | 9.649 | 9.477 | 9.602 | 283,128 | +0.13(+1.37%) |
Dec 02, 2020 | 9.180 | 9.551 | 9.059 | 9.472 | 422,750 | +0.26(+2.77%) |
Dec 01, 2020 | 9.282 | 9.375 | 9.142 | 9.217 | 240,910 | +0.10(+1.12%) |
Nov 30, 2020 | 9.505 | 9.523 | 9.087 | 9.115 | 304,053 | -0.44(-4.57%) |
Nov 27, 2020 | 9.626 | 9.644 | 9.430 | 9.551 | 164,567 | -0.11(-1.15%) |
Nov 25, 2020 | 9.681 | 9.746 | 9.588 | 9.663 | 298,997 | -0.09(-0.95%) |
Nov 24, 2020 | 9.616 | 9.848 | 9.547 | 9.756 | 399,877 | +0.29(+3.04%) |
Nov 23, 2020 | 9.486 | 9.547 | 9.440 | 9.468 | 251,287 | +0.08(+0.89%) |
Nov 20, 2020 | 9.328 | 9.430 | 9.272 | 9.384 | 169,625 | -0.06(-0.59%) |
Nov 19, 2020 | 9.421 | 9.477 | 9.300 | 9.440 | 140,944 | -0.03(-0.29%) |
Nov 18, 2020 | 9.598 | 9.644 | 9.468 | 9.468 | 187,609 | -0.10(-1.07%) |
Nov 17, 2020 | 9.449 | 9.598 | 9.291 | 9.570 | 323,167 | +0.05(+0.49%) |
Nov 16, 2020 | 9.430 | 9.560 | 9.365 | 9.523 | 334,936 | +0.20(+2.19%) |
Nov 13, 2020 | 9.263 | 9.356 | 9.226 | 9.319 | 253,362 | +0.16(+1.72%) |
Nov 12, 2020 | 9.152 | 9.193 | 8.994 | 9.161 | 241,789 | -0.11(-1.20%) |
Nov 11, 2020 | 9.384 | 9.416 | 9.147 | 9.272 | 295,954 | -0.10(-1.09%) |
Nov 10, 2020 | 9.152 | 9.375 | 9.124 | 9.375 | 512,742 | +0.28(+3.06%) |
Nov 09, 2020 | 9.245 | 9.391 | 9.026 | 9.096 | 611,684 | +0.39(+4.48%) |
Nov 06, 2020 | 8.817 | 8.864 | 8.622 | 8.706 | 248,734 | -0.06(-0.64%) |
Nov 05, 2020 | 8.446 | 8.789 | 8.427 | 8.761 | 147,237 | +0.31(+3.63%) |
Nov 04, 2020 | 8.687 | 8.687 | 8.390 | 8.455 | 197,724 | -0.43(-4.81%) |
Nov 03, 2020 | 8.873 | 8.938 | 8.789 | 8.882 | 355,277 | +0.09(+1.06%) |
Nov 02, 2020 | 8.826 | 8.892 | 8.687 | 8.789 | 313,948 | +0.06(+0.64%) |
Oct 30, 2020 | 8.734 | 8.873 | 8.464 | 8.734 | 342,911 | -0.02(-0.21%) |
Oct 29, 2020 | 8.566 | 8.761 | 8.398 | 8.752 | 206,253 | +0.17(+1.95%) |
Oct 28, 2020 | 8.446 | 8.696 | 8.353 | 8.585 | 301,401 | -0.02(-0.22%) |
Oct 27, 2020 | 8.808 | 8.864 | 8.604 | 8.604 | 259,983 | -0.19(-2.17%) |
Oct 26, 2020 | 8.892 | 8.949 | 8.734 | 8.794 | 172,970 | -0.16(-1.82%) |
Oct 23, 2020 | 8.966 | 9.252 | 8.780 | 8.957 | 341,942 | +0.13(+1.47%) |
Oct 22, 2020 | 8.455 | 8.826 | 8.427 | 8.826 | 330,926 | +0.40(+4.74%) |
Oct 21, 2020 | 8.399 | 8.492 | 8.139 | 8.427 | 127,234 | +0.04(+0.44%) |
Oct 20, 2020 | 8.250 | 8.492 | 8.250 | 8.390 | 132,318 | +0.12(+1.46%) |
Oct 19, 2020 | 8.278 | 8.334 | 8.111 | 8.269 | 114,384 | +0.05(+0.56%) |
Oct 16, 2020 | 8.376 | 8.376 | 8.000 | 8.223 | 99,343 | +0.10(+1.26%) |
Oct 15, 2020 | 7.888 | 8.120 | 7.860 | 8.120 | 152,104 | +0.17(+2.10%) |
Oct 14, 2020 | 8.158 | 8.185 | 7.944 | 7.953 | 132,920 | -0.25(-3.06%) |
Oct 13, 2020 | 8.060 | 8.353 | 8.060 | 8.204 | 163,493 | -0.19(-2.21%) |
Oct 12, 2020 | 8.186 | 8.408 | 8.163 | 8.390 | 118,136 | +0.19(+2.26%) |
Oct 09, 2020 | 8.362 | 8.390 | 8.149 | 8.205 | 117,491 | -0.08(-1.01%) |
Oct 08, 2020 | 8.093 | 8.464 | 7.862 | 8.288 | 179,107 | +0.12(+1.47%) |
Oct 07, 2020 | 8.001 | 8.200 | 7.816 | 8.168 | 192,749 | +0.24(+3.04%) |
Oct 06, 2020 | 8.084 | 8.177 | 7.880 | 7.927 | 180,240 | -0.06(-0.70%) |
Oct 05, 2020 | 7.422 | 8.001 | 7.422 | 7.982 | 168,839 | +0.29(+3.73%) |
Oct 02, 2020 | 7.343 | 7.732 | 7.306 | 7.695 | 129,801 | +0.23(+3.10%) |
Oct 01, 2020 | 7.482 | 7.510 | 7.334 | 7.464 | 118,851 | -0.01(-0.12%) |
Sep 30, 2020 | 7.408 | 7.556 | 7.371 | 7.473 | 197,445 | +0.09(+1.25%) |
Sep 29, 2020 | 7.163 | 7.482 | 7.163 | 7.380 | 171,111 | +0.04(+0.50%) |
Sep 28, 2020 | 7.260 | 7.404 | 7.223 | 7.343 | 188,611 | +0.14(+1.93%) |
Sep 25, 2020 | 7.112 | 7.242 | 7.029 | 7.204 | 164,034 | +0.02(+0.26%) |
Sep 24, 2020 | 7.130 | 7.316 | 7.047 | 7.186 | 177,514 | +0.06(+0.91%) |
Sep 23, 2020 | 7.353 | 7.436 | 7.103 | 7.121 | 233,484 | -0.22(-3.03%) |
Sep 22, 2020 | 7.566 | 7.640 | 7.292 | 7.343 | 248,541 | -0.19(-2.46%) |
Sep 21, 2020 | 7.843 | 8.066 | 7.455 | 7.529 | 319,638 | -0.49(-6.12%) |
Sep 18, 2020 | 7.992 | 8.149 | 7.871 | 8.019 | 703,650 | +0.08(+1.05%) |
Sep 17, 2020 | 7.890 | 7.992 | 7.880 | 7.936 | 140,028 | -0.06(-0.81%) |
Sep 16, 2020 | 8.029 | 8.131 | 7.908 | 8.001 | 259,525 | +0.01(+0.12%) |
Sep 15, 2020 | 8.103 | 8.131 | 7.973 | 7.992 | 295,835 | -0.11(-1.37%) |
Sep 14, 2020 | 8.019 | 8.168 | 8.010 | 8.103 | 147,314 | +0.12(+1.51%) |
Sep 11, 2020 | 7.955 | 8.075 | 7.918 | 7.982 | 191,894 | +0.01(+0.17%) |
Sep 10, 2020 | 7.936 | 8.029 | 7.918 | 7.968 | 272,259 | +0.04(+0.53%) |
Sep 09, 2020 | 8.103 | 8.121 | 7.908 | 7.927 | 308,616 | -0.13(-1.61%) |
Sep 08, 2020 | 8.195 | 8.223 | 7.982 | 8.056 | 291,473 | -0.23(-2.79%) |
Sep 04, 2020 | 8.334 | 8.519 | 8.232 | 8.288 | 420,181 | +0.28(+3.47%) |
Sep 03, 2020 | 7.955 | 8.242 | 7.955 | 8.010 | 256,215 | +0.10(+1.29%) |
Sep 02, 2020 | 7.918 | 8.010 | 7.853 | 7.908 | 264,123 | -0.04(-0.52%) |
Sep 01, 2020 | 7.945 | 8.001 | 7.871 | 7.950 | 216,101 | -0.06(-0.75%) |
Aug 31, 2020 | 8.158 | 8.168 | 7.992 | 8.010 | 181,975 | -0.19(-2.37%) |
Aug 28, 2020 | 8.381 | 8.418 | 8.112 | 8.205 | 218,568 | -0.15(-1.77%) |
Aug 27, 2020 | 8.334 | 8.501 | 8.297 | 8.353 | 282,191 | +0.02(+0.22%) |
Aug 26, 2020 | 8.427 | 8.445 | 8.288 | 8.334 | 181,734 | -0.12(-1.42%) |
Aug 25, 2020 | 8.445 | 8.552 | 8.367 | 8.455 | 291,828 | +0.06(+0.66%) |
Aug 24, 2020 | 8.334 | 8.399 | 8.186 | 8.399 | 340,938 | +0.11(+1.34%) |
Aug 21, 2020 | 8.297 | 8.344 | 8.121 | 8.288 | 458,409 | +0.01(+0.11%) |
Aug 20, 2020 | 8.344 | 8.427 | 8.250 | 8.279 | 181,001 | -0.18(-2.08%) |
Aug 19, 2020 | 8.519 | 8.519 | 8.376 | 8.455 | 259,910 | +0.00(+0.00%) |
Aug 18, 2020 | 8.464 | 8.566 | 8.362 | 8.455 | 334,327 | -0.06(-0.76%) |
Aug 17, 2020 | 8.501 | 8.575 | 8.362 | 8.519 | 362,378 | +0.05(+0.55%) |
Aug 14, 2020 | 8.279 | 8.510 | 8.242 | 8.473 | 188,331 | +0.14(+1.67%) |
Aug 13, 2020 | 8.501 | 8.575 | 8.232 | 8.334 | 225,460 | -0.20(-2.39%) |
Aug 12, 2020 | 8.742 | 8.751 | 8.381 | 8.538 | 618,399 | -0.06(-0.75%) |
Aug 11, 2020 | 8.640 | 8.779 | 8.556 | 8.603 | 374,846 | +0.09(+1.03%) |
Aug 10, 2020 | 8.427 | 8.584 | 8.200 | 8.515 | 415,122 | +0.14(+1.71%) |
Aug 07, 2020 | 8.038 | 8.381 | 7.806 | 8.371 | 294,591 | +0.30(+3.67%) |
Aug 06, 2020 | 8.047 | 8.103 | 7.964 | 8.075 | 156,215 | +0.02(+0.23%) |
Aug 05, 2020 | 7.964 | 8.056 | 7.834 | 8.056 | 244,661 | +0.19(+2.35%) |
Aug 04, 2020 | 7.797 | 7.894 | 7.742 | 7.871 | 205,948 | +0.05(+0.59%) |
Aug 03, 2020 | 8.029 | 8.038 | 7.806 | 7.825 | 261,477 | -0.19(-2.42%) |
Jul 31, 2020 | 8.056 | 8.112 | 7.871 | 8.019 | 189,411 | -0.11(-1.37%) |
Jul 30, 2020 | 8.093 | 8.149 | 7.578 | 8.131 | 159,632 | -0.13(-1.57%) |
Jul 29, 2020 | 8.131 | 8.279 | 7.968 | 8.260 | 261,324 | +0.11(+1.36%) |
Jul 28, 2020 | 8.177 | 8.232 | 7.913 | 8.149 | 229,609 | -0.03(-0.34%) |
Jul 27, 2020 | 8.242 | 8.427 | 8.038 | 8.177 | 259,723 | -0.12(-1.45%) |
Jul 24, 2020 | 8.288 | 8.519 | 8.140 | 8.297 | 442,319 | +0.08(+1.01%) |
Jul 23, 2020 | 7.853 | 8.223 | 7.464 | 8.214 | 377,796 | +0.53(+6.87%) |
Jul 22, 2020 | 7.732 | 7.742 | 7.542 | 7.686 | 134,588 | -0.12(-1.54%) |
Jul 21, 2020 | 7.538 | 7.816 | 7.538 | 7.806 | 170,135 | +0.36(+4.85%) |
Jul 20, 2020 | 7.455 | 7.575 | 7.399 | 7.445 | 175,518 | -0.06(-0.80%) |
Jul 17, 2020 | 7.556 | 7.630 | 7.473 | 7.505 | 152,371 | -0.08(-1.10%) |
Jul 16, 2020 | 7.575 | 7.686 | 7.163 | 7.589 | 260,326 | -0.00(-0.06%) |
Jul 15, 2020 | 7.399 | 7.630 | 7.334 | 7.593 | 223,264 | +0.38(+5.26%) |
Jul 14, 2020 | 7.316 | 7.343 | 7.075 | 7.214 | 324,209 | -0.08(-1.14%) |
Jul 13, 2020 | 7.390 | 7.390 | 7.121 | 7.297 | 382,709 | +0.01(+0.13%) |
Jul 10, 2020 | 6.993 | 7.297 | 6.900 | 7.288 | 330,836 | +0.33(+4.77%) |
Jul 09, 2020 | 7.343 | 7.343 | 6.900 | 6.956 | 461,987 | -0.41(-5.51%) |
Jul 08, 2020 | 7.343 | 7.445 | 7.122 | 7.362 | 336,415 | +0.00(+0.00%) |
Jul 07, 2020 | 7.500 | 7.518 | 7.325 | 7.362 | 256,004 | -0.21(-2.80%) |
Jul 06, 2020 | 7.731 | 7.740 | 7.500 | 7.574 | 245,804 | +0.04(+0.49%) |
Jul 02, 2020 | 7.740 | 7.795 | 7.518 | 7.537 | 178,968 | -0.04(-0.49%) |
Jul 01, 2020 | 7.878 | 7.924 | 7.537 | 7.574 | 168,309 | -0.30(-3.86%) |
Jun 30, 2020 | 7.583 | 7.906 | 7.362 | 7.878 | 273,384 | +0.25(+3.26%) |
Jun 29, 2020 | 7.316 | 7.657 | 7.251 | 7.629 | 343,311 | +0.49(+6.85%) |
Jun 26, 2020 | 7.721 | 7.740 | 7.039 | 7.140 | 3,773,397 | -0.71(-9.05%) |
Jun 25, 2020 | 7.712 | 7.984 | 7.693 | 7.851 | 495,422 | +0.11(+1.43%) |
Jun 24, 2020 | 7.887 | 7.934 | 7.657 | 7.740 | 333,097 | -0.23(-2.89%) |
Jun 23, 2020 | 8.109 | 8.164 | 7.966 | 7.970 | 335,593 | -0.03(-0.35%) |
Jun 22, 2020 | 7.841 | 7.998 | 7.749 | 7.998 | 299,789 | +0.10(+1.29%) |
Jun 19, 2020 | 7.998 | 7.998 | 7.740 | 7.897 | 574,193 | -0.01(-0.12%) |
Jun 18, 2020 | 7.906 | 7.989 | 7.768 | 7.906 | 315,867 | -0.06(-0.70%) |
Jun 17, 2020 | 8.293 | 8.432 | 7.943 | 7.961 | 244,065 | -0.33(-3.95%) |
Jun 16, 2020 | 8.386 | 8.386 | 8.100 | 8.289 | 285,307 | +0.15(+1.87%) |
Jun 15, 2020 | 7.832 | 8.229 | 7.703 | 8.137 | 276,289 | +0.11(+1.38%) |
Jun 12, 2020 | 7.952 | 8.293 | 7.804 | 8.026 | 315,226 | +0.33(+4.32%) |
Jun 11, 2020 | 7.814 | 7.988 | 7.648 | 7.694 | 355,085 | -0.60(-7.23%) |
Jun 10, 2020 | 8.709 | 8.819 | 8.266 | 8.293 | 357,440 | -0.44(-5.07%) |
Jun 09, 2020 | 8.653 | 8.842 | 8.367 | 8.736 | 361,723 | -0.06(-0.73%) |
Jun 08, 2020 | 8.616 | 8.847 | 8.487 | 8.801 | 771,885 | +0.45(+5.41%) |
Jun 05, 2020 | 7.841 | 8.395 | 7.841 | 8.349 | 457,880 | +0.52(+6.60%) |
Jun 04, 2020 | 7.666 | 7.841 | 7.620 | 7.832 | 220,940 | +0.09(+1.19%) |
Jun 03, 2020 | 7.482 | 7.823 | 7.371 | 7.740 | 219,324 | +0.32(+4.35%) |
Jun 02, 2020 | 7.371 | 7.528 | 7.327 | 7.417 | 192,660 | +0.10(+1.39%) |
Jun 01, 2020 | 7.371 | 7.518 | 7.316 | 7.316 | 194,990 | -0.04(-0.50%) |
May 29, 2020 | 7.463 | 7.463 | 7.297 | 7.352 | 526,389 | -0.18(-2.33%) |
May 28, 2020 | 7.841 | 7.841 | 7.528 | 7.528 | 242,598 | -0.25(-3.26%) |
May 27, 2020 | 7.758 | 7.841 | 7.426 | 7.781 | 233,937 | +0.24(+3.12%) |
May 26, 2020 | 7.528 | 7.740 | 7.518 | 7.546 | 183,587 | +0.24(+3.28%) |
May 22, 2020 | 7.408 | 7.426 | 7.242 | 7.306 | 59,619 | -0.07(-1.00%) |
May 21, 2020 | 7.352 | 7.482 | 7.316 | 7.380 | 89,667 | +0.00(+0.00%) |
May 20, 2020 | 7.205 | 7.491 | 7.205 | 7.380 | 137,333 | +0.29(+4.03%) |
May 19, 2020 | 7.362 | 7.463 | 7.066 | 7.094 | 159,860 | -0.32(-4.29%) |
May 18, 2020 | 7.177 | 7.482 | 7.177 | 7.412 | 243,464 | +0.45(+6.42%) |
May 15, 2020 | 6.845 | 7.011 | 6.670 | 6.965 | 184,062 | +0.12(+1.75%) |
May 14, 2020 | 6.513 | 6.845 | 6.375 | 6.845 | 227,408 | +0.23(+3.49%) |
May 13, 2020 | 6.744 | 6.771 | 6.513 | 6.614 | 182,028 | -0.19(-2.85%) |
May 12, 2020 | 7.186 | 7.205 | 6.799 | 6.808 | 174,076 | -0.35(-4.90%) |
May 11, 2020 | 7.399 | 7.583 | 7.159 | 7.159 | 252,501 | -0.27(-3.60%) |
May 08, 2020 | 7.297 | 7.445 | 7.140 | 7.426 | 189,699 | +0.30(+4.14%) |
May 07, 2020 | 7.159 | 7.260 | 7.085 | 7.131 | 162,154 | +0.06(+0.85%) |
May 06, 2020 | 7.076 | 7.209 | 6.993 | 7.071 | 189,598 | +0.07(+0.99%) |
May 05, 2020 | 7.196 | 7.352 | 6.983 | 7.002 | 203,276 | -0.07(-1.04%) |
May 04, 2020 | 7.149 | 7.149 | 6.937 | 7.076 | 158,246 | -0.15(-2.04%) |
May 01, 2020 | 7.279 | 7.355 | 7.140 | 7.223 | 178,642 | -0.18(-2.37%) |
Apr 30, 2020 | 7.583 | 7.601 | 7.380 | 7.399 | 239,870 | -0.35(-4.52%) |
Apr 29, 2020 | 7.768 | 7.906 | 7.417 | 7.749 | 340,735 | +0.11(+1.45%) |
Apr 28, 2020 | 7.306 | 7.685 | 7.279 | 7.638 | 199,783 | +0.43(+6.02%) |
Apr 27, 2020 | 7.048 | 7.325 | 7.002 | 7.205 | 168,825 | +0.29(+4.13%) |
Apr 24, 2020 | 6.900 | 7.011 | 6.827 | 6.919 | 140,052 | +0.06(+0.81%) |
Apr 23, 2020 | 6.688 | 6.983 | 6.688 | 6.863 | 122,890 | +0.20(+3.05%) |
Apr 22, 2020 | 6.725 | 6.827 | 6.596 | 6.661 | 117,391 | +0.06(+0.84%) |
Apr 21, 2020 | 6.458 | 6.688 | 6.458 | 6.605 | 158,977 | -0.02(-0.28%) |
Apr 20, 2020 | 6.670 | 6.836 | 6.559 | 6.624 | 124,175 | -0.18(-2.71%) |
Apr 17, 2020 | 6.771 | 6.928 | 6.744 | 6.808 | 165,092 | +0.20(+3.07%) |
Apr 16, 2020 | 6.550 | 6.624 | 6.411 | 6.605 | 262,481 | +0.03(+0.42%) |
Apr 15, 2020 | 6.744 | 6.947 | 6.577 | 6.577 | 195,395 | -0.39(-5.56%) |
Apr 14, 2020 | 7.260 | 7.343 | 6.845 | 6.965 | 177,024 | -0.17(-2.33%) |
Apr 13, 2020 | 7.574 | 7.574 | 7.039 | 7.131 | 200,200 | -0.37(-4.92%) |
Apr 09, 2020 | 7.334 | 7.601 | 7.302 | 7.500 | 301,568 | +0.37(+5.17%) |
Apr 08, 2020 | 6.845 | 7.168 | 6.790 | 7.131 | 277,740 | +0.35(+5.17%) |
Apr 07, 2020 | 7.011 | 7.205 | 6.665 | 6.780 | 237,885 | -0.03(-0.41%) |
Apr 06, 2020 | 6.753 | 6.882 | 6.671 | 6.808 | 221,139 | +0.21(+3.22%) |
Apr 03, 2020 | 6.882 | 6.882 | 6.476 | 6.596 | 264,712 | -0.27(-3.90%) |
Apr 02, 2020 | 6.734 | 6.910 | 6.697 | 6.863 | 225,867 | +0.13(+1.92%) |