Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.90 | 11.02 | 10.88 | 10.90 | 88,609 | -0.09(-0.80%) |
Feb 25, 2021 | 11.16 | 11.20 | 10.93 | 10.99 | 59,101 | -0.19(-1.67%) |
Feb 24, 2021 | 11.06 | 11.21 | 11.04 | 11.17 | 51,917 | +0.16(+1.41%) |
Feb 23, 2021 | 11.02 | 11.04 | 10.95 | 11.02 | 58,045 | -0.01(-0.07%) |
Feb 22, 2021 | 11.10 | 11.12 | 10.87 | 11.03 | 57,872 | -0.09(-0.84%) |
Feb 19, 2021 | 11.03 | 11.13 | 11.03 | 11.12 | 48,941 | +0.09(+0.77%) |
Feb 18, 2021 | 10.94 | 11.03 | 10.94 | 11.03 | 40,019 | +0.03(+0.28%) |
Feb 17, 2021 | 10.89 | 11.00 | 10.87 | 11.00 | 65,195 | +0.12(+1.07%) |
Feb 16, 2021 | 10.82 | 10.91 | 10.79 | 10.89 | 110,005 | +0.02(+0.14%) |
Feb 12, 2021 | 10.87 | 10.92 | 10.85 | 10.87 | 66,456 | -0.01(-0.07%) |
Feb 11, 2021 | 11.00 | 11.01 | 10.85 | 10.88 | 85,051 | -0.10(-0.92%) |
Feb 10, 2021 | 11.01 | 11.16 | 10.95 | 10.98 | 85,887 | +0.00(+0.00%) |
Feb 09, 2021 | 10.90 | 11.00 | 10.90 | 10.98 | 84,858 | -0.02(-0.21%) |
Feb 08, 2021 | 11.12 | 11.12 | 10.87 | 11.00 | 104,225 | -0.12(-1.11%) |
Feb 05, 2021 | 10.98 | 11.16 | 10.90 | 11.13 | 54,786 | +0.20(+1.84%) |
Feb 04, 2021 | 10.91 | 10.95 | 10.87 | 10.93 | 74,006 | +0.06(+0.57%) |
Feb 03, 2021 | 10.90 | 10.96 | 10.83 | 10.86 | 79,159 | -0.05(-0.43%) |
Feb 02, 2021 | 10.84 | 10.93 | 10.82 | 10.91 | 112,496 | +0.12(+1.15%) |
Feb 01, 2021 | 10.64 | 10.81 | 10.58 | 10.79 | 95,093 | +0.17(+1.60%) |
Jan 29, 2021 | 10.59 | 10.81 | 10.40 | 10.62 | 168,763 | -0.05(-0.43%) |
Jan 28, 2021 | 10.55 | 10.73 | 10.52 | 10.66 | 133,670 | +0.12(+1.10%) |
Jan 27, 2021 | 10.61 | 10.61 | 10.49 | 10.55 | 116,307 | -0.06(-0.58%) |
Jan 26, 2021 | 10.48 | 10.61 | 10.48 | 10.61 | 97,089 | +0.13(+1.25%) |
Jan 25, 2021 | 10.37 | 10.59 | 10.37 | 10.48 | 104,159 | +0.04(+0.37%) |
Jan 22, 2021 | 10.36 | 10.45 | 10.30 | 10.44 | 76,286 | +0.08(+0.75%) |
Jan 21, 2021 | 10.33 | 10.36 | 10.22 | 10.36 | 86,816 | +0.05(+0.52%) |
Jan 20, 2021 | 10.19 | 10.35 | 10.19 | 10.31 | 103,043 | +0.12(+1.21%) |
Jan 19, 2021 | 10.22 | 10.25 | 10.08 | 10.18 | 125,984 | +0.02(+0.15%) |
Jan 15, 2021 | 10.18 | 10.19 | 10.03 | 10.17 | 149,335 | +0.08(+0.77%) |
Jan 14, 2021 | 10.07 | 10.19 | 10.03 | 10.09 | 103,246 | +0.07(+0.69%) |
Jan 13, 2021 | 9.952 | 10.11 | 9.885 | 10.02 | 154,587 | +0.12(+1.17%) |
Jan 12, 2021 | 9.852 | 9.952 | 9.759 | 9.906 | 131,362 | +0.09(+0.94%) |
Jan 11, 2021 | 9.852 | 9.898 | 9.798 | 9.813 | 139,412 | -0.05(-0.47%) |
Jan 08, 2021 | 9.790 | 9.867 | 9.781 | 9.859 | 86,672 | +0.13(+1.34%) |
Jan 07, 2021 | 9.752 | 9.808 | 9.667 | 9.729 | 102,663 | -0.05(-0.55%) |
Jan 06, 2021 | 9.598 | 9.829 | 9.598 | 9.783 | 106,570 | +0.15(+1.51%) |
Jan 05, 2021 | 9.644 | 9.744 | 9.529 | 9.637 | 263,580 | -0.05(-0.55%) |
Jan 04, 2021 | 10.15 | 10.17 | 9.591 | 9.690 | 571,776 | -0.49(-4.82%) |
Dec 31, 2020 | 10.18 | 10.18 | 10.18 | 117,225 | +0.15(+1.53%) | |
Dec 30, 2020 | 10.07 | 10.10 | 9.974 | 10.03 | 117,225 | +0.02(+0.15%) |
Dec 29, 2020 | 10.15 | 10.19 | 9.974 | 10.01 | 98,476 | -0.12(-1.14%) |
Dec 28, 2020 | 10.33 | 10.33 | 10.05 | 10.13 | 160,440 | -0.12(-1.12%) |
Dec 24, 2020 | 10.24 | 10.25 | 10.15 | 10.24 | 49,136 | +0.09(+0.91%) |
Dec 23, 2020 | 10.17 | 10.31 | 10.15 | 10.15 | 57,314 | +0.07(+0.69%) |
Dec 22, 2020 | 10.09 | 10.13 | 10.06 | 10.08 | 64,020 | +0.01(+0.08%) |
Dec 21, 2020 | 10.02 | 10.17 | 10.02 | 10.07 | 117,014 | -0.07(-0.68%) |
Dec 18, 2020 | 10.32 | 10.32 | 10.09 | 10.14 | 120,756 | -0.14(-1.34%) |
Dec 17, 2020 | 10.20 | 10.34 | 10.17 | 10.28 | 94,840 | +0.11(+1.13%) |
Dec 16, 2020 | 10.10 | 10.18 | 10.09 | 10.17 | 103,696 | +0.07(+0.68%) |
Dec 15, 2020 | 9.944 | 10.10 | 9.944 | 10.10 | 90,802 | +0.21(+2.17%) |
Dec 14, 2020 | 9.853 | 9.959 | 9.853 | 9.883 | 127,264 | +0.05(+0.46%) |
Dec 11, 2020 | 9.830 | 9.860 | 9.731 | 9.837 | 95,965 | -0.01(-0.08%) |
Dec 10, 2020 | 9.799 | 9.921 | 9.769 | 9.845 | 136,386 | -0.02(-0.15%) |
Dec 09, 2020 | 10.03 | 10.05 | 9.845 | 9.860 | 106,337 | -0.11(-1.14%) |
Dec 08, 2020 | 9.913 | 10.01 | 9.913 | 9.974 | 104,123 | +0.09(+0.92%) |
Dec 07, 2020 | 10.16 | 10.29 | 9.792 | 9.883 | 207,845 | -0.31(-3.06%) |
Dec 04, 2020 | 10.20 | 10.26 | 10.15 | 10.19 | 50,418 | +0.04(+0.35%) |
Dec 03, 2020 | 10.25 | 10.27 | 10.06 | 10.16 | 118,053 | -0.14(-1.37%) |
Dec 02, 2020 | 10.18 | 10.32 | 10.03 | 10.30 | 132,639 | +0.17(+1.65%) |
Dec 01, 2020 | 9.906 | 10.13 | 9.860 | 10.13 | 158,714 | +0.28(+2.85%) |
Nov 30, 2020 | 9.815 | 9.860 | 9.746 | 9.853 | 92,721 | +0.09(+0.93%) |
Nov 27, 2020 | 9.792 | 9.853 | 9.716 | 9.761 | 81,221 | -0.02(-0.16%) |
Nov 25, 2020 | 9.739 | 9.834 | 9.720 | 9.777 | 92,542 | +0.10(+1.02%) |
Nov 24, 2020 | 9.685 | 9.784 | 9.678 | 9.678 | 116,431 | +0.06(+0.63%) |
Nov 23, 2020 | 9.625 | 9.664 | 9.579 | 9.617 | 122,163 | +0.04(+0.40%) |
Nov 20, 2020 | 9.518 | 9.610 | 9.518 | 9.579 | 88,988 | +0.02(+0.24%) |
Nov 19, 2020 | 9.670 | 9.670 | 9.496 | 9.556 | 100,753 | -0.05(-0.55%) |
Nov 18, 2020 | 9.723 | 9.769 | 9.587 | 9.610 | 129,819 | -0.08(-0.78%) |
Nov 17, 2020 | 9.610 | 9.693 | 9.594 | 9.685 | 76,760 | +0.02(+0.24%) |
Nov 16, 2020 | 9.663 | 9.761 | 9.625 | 9.663 | 207,966 | +0.02(+0.23%) |
Nov 13, 2020 | 9.459 | 9.640 | 9.459 | 9.640 | 82,924 | +0.18(+1.92%) |
Nov 12, 2020 | 9.640 | 9.640 | 9.451 | 9.459 | 57,000 | -0.16(-1.65%) |
Nov 11, 2020 | 9.482 | 9.617 | 9.383 | 9.617 | 94,794 | +0.18(+1.92%) |
Nov 10, 2020 | 9.225 | 9.436 | 9.225 | 9.436 | 126,316 | +0.19(+2.04%) |
Nov 09, 2020 | 9.399 | 9.708 | 9.202 | 9.248 | 196,122 | +0.22(+2.42%) |
Nov 06, 2020 | 9.104 | 9.119 | 8.976 | 9.029 | 85,176 | -0.08(-0.91%) |
Nov 05, 2020 | 9.112 | 9.127 | 9.021 | 9.112 | 95,599 | +0.10(+1.09%) |
Nov 04, 2020 | 9.014 | 9.104 | 8.980 | 9.014 | 67,541 | +0.02(+0.25%) |
Nov 03, 2020 | 8.885 | 8.991 | 8.840 | 8.991 | 67,092 | +0.17(+1.88%) |
Nov 02, 2020 | 8.719 | 8.908 | 8.719 | 8.825 | 130,935 | +0.17(+1.92%) |
Oct 30, 2020 | 8.749 | 8.749 | 8.613 | 8.659 | 134,190 | -0.07(-0.78%) |
Oct 29, 2020 | 8.583 | 8.749 | 8.470 | 8.727 | 122,069 | +0.10(+1.14%) |
Oct 28, 2020 | 8.764 | 8.764 | 8.576 | 8.629 | 173,521 | -0.20(-2.31%) |
Oct 27, 2020 | 8.878 | 8.893 | 8.810 | 8.832 | 90,363 | -0.06(-0.68%) |
Oct 26, 2020 | 8.923 | 8.930 | 8.825 | 8.893 | 75,146 | -0.09(-1.01%) |
Oct 23, 2020 | 8.923 | 8.991 | 8.923 | 8.983 | 104,384 | +0.08(+0.85%) |
Oct 22, 2020 | 8.870 | 8.961 | 8.870 | 8.908 | 83,571 | -0.01(-0.08%) |
Oct 21, 2020 | 8.878 | 8.915 | 8.855 | 8.915 | 69,916 | +0.03(+0.34%) |
Oct 20, 2020 | 8.825 | 8.885 | 8.825 | 8.885 | 110,135 | +0.10(+1.12%) |
Oct 19, 2020 | 8.983 | 9.013 | 8.779 | 8.787 | 166,884 | -0.20(-2.18%) |
Oct 16, 2020 | 9.021 | 9.081 | 8.976 | 8.983 | 141,343 | -0.06(-0.67%) |
Oct 15, 2020 | 8.968 | 9.104 | 8.923 | 9.044 | 141,919 | -0.08(-0.83%) |
Oct 14, 2020 | 9.157 | 9.217 | 9.089 | 9.119 | 120,515 | -0.09(-0.98%) |
Oct 13, 2020 | 9.391 | 9.391 | 9.119 | 9.210 | 189,252 | -0.21(-2.24%) |
Oct 12, 2020 | 9.384 | 9.421 | 9.241 | 9.421 | 162,657 | +0.04(+0.48%) |
Oct 09, 2020 | 9.459 | 9.459 | 9.369 | 9.376 | 77,057 | -0.07(-0.71%) |
Oct 08, 2020 | 9.316 | 9.444 | 9.265 | 9.444 | 63,052 | +0.19(+2.03%) |
Oct 07, 2020 | 9.309 | 9.309 | 9.151 | 9.256 | 137,409 | -0.02(-0.24%) |
Oct 06, 2020 | 9.301 | 9.421 | 9.226 | 9.279 | 148,155 | +0.01(+0.08%) |
Oct 05, 2020 | 9.264 | 9.294 | 9.118 | 9.271 | 67,825 | +0.10(+1.06%) |
Oct 02, 2020 | 8.964 | 9.211 | 8.934 | 9.174 | 100,654 | +0.07(+0.74%) |
Oct 01, 2020 | 9.016 | 9.106 | 8.979 | 9.106 | 93,022 | +0.16(+1.76%) |
Sep 30, 2020 | 9.016 | 9.121 | 8.881 | 8.949 | 179,367 | -0.04(-0.50%) |
Sep 29, 2020 | 9.144 | 9.159 | 8.971 | 8.994 | 116,185 | -0.12(-1.32%) |
Sep 28, 2020 | 9.166 | 9.271 | 9.114 | 9.114 | 143,370 | -0.02(-0.25%) |
Sep 25, 2020 | 9.099 | 9.151 | 9.061 | 9.136 | 79,723 | +0.06(+0.66%) |
Sep 24, 2020 | 9.039 | 9.144 | 9.039 | 9.076 | 108,788 | +0.04(+0.41%) |
Sep 23, 2020 | 9.286 | 9.286 | 9.039 | 9.039 | 116,256 | -0.25(-2.67%) |
Sep 22, 2020 | 9.114 | 9.354 | 9.114 | 9.286 | 142,664 | +0.15(+1.64%) |
Sep 21, 2020 | 9.421 | 9.451 | 9.054 | 9.136 | 227,575 | -0.36(-3.79%) |
Sep 18, 2020 | 9.916 | 9.916 | 9.481 | 9.496 | 164,380 | -0.43(-4.31%) |
Sep 17, 2020 | 9.984 | 10.03 | 9.841 | 9.924 | 65,510 | -0.19(-1.85%) |
Sep 16, 2020 | 10.03 | 10.25 | 10.01 | 10.11 | 125,451 | +0.08(+0.82%) |
Sep 15, 2020 | 9.931 | 10.07 | 9.879 | 10.03 | 66,586 | +0.13(+1.36%) |
Sep 14, 2020 | 9.722 | 9.901 | 9.722 | 9.894 | 96,384 | +0.19(+2.00%) |
Sep 11, 2020 | 9.752 | 9.752 | 9.663 | 9.700 | 84,633 | -0.07(-0.69%) |
Sep 10, 2020 | 9.827 | 9.827 | 9.720 | 9.767 | 101,970 | +0.01(+0.08%) |
Sep 09, 2020 | 9.685 | 9.767 | 9.625 | 9.759 | 103,626 | +0.19(+2.03%) |
Sep 08, 2020 | 9.528 | 9.581 | 9.439 | 9.566 | 80,475 | +0.04(+0.39%) |
Sep 04, 2020 | 9.491 | 9.610 | 9.424 | 9.528 | 88,254 | +0.02(+0.24%) |
Sep 03, 2020 | 9.506 | 9.588 | 9.379 | 9.506 | 96,911 | +0.01(+0.16%) |
Sep 02, 2020 | 9.521 | 9.566 | 9.409 | 9.491 | 137,347 | -0.04(-0.47%) |
Sep 01, 2020 | 9.618 | 9.620 | 9.469 | 9.536 | 106,777 | -0.14(-1.46%) |
Aug 31, 2020 | 9.692 | 9.692 | 9.499 | 9.677 | 125,339 | -0.01(-0.08%) |
Aug 28, 2020 | 9.551 | 9.692 | 9.402 | 9.685 | 162,828 | +0.19(+1.96%) |
Aug 27, 2020 | 9.476 | 9.588 | 9.454 | 9.499 | 109,358 | +0.03(+0.31%) |
Aug 26, 2020 | 9.506 | 9.506 | 9.394 | 9.469 | 101,496 | -0.04(-0.39%) |
Aug 25, 2020 | 9.581 | 9.588 | 9.402 | 9.506 | 125,144 | -0.10(-1.09%) |
Aug 24, 2020 | 9.357 | 9.633 | 9.305 | 9.610 | 168,449 | +0.35(+3.78%) |
Aug 21, 2020 | 9.223 | 9.282 | 9.163 | 9.260 | 87,181 | +0.00(+0.00%) |
Aug 20, 2020 | 9.163 | 9.267 | 9.163 | 9.260 | 52,841 | +0.05(+0.57%) |
Aug 19, 2020 | 9.282 | 9.320 | 9.171 | 9.208 | 77,296 | -0.10(-1.04%) |
Aug 18, 2020 | 9.290 | 9.357 | 9.260 | 9.305 | 105,579 | +0.02(+0.24%) |
Aug 17, 2020 | 9.186 | 9.319 | 9.149 | 9.282 | 99,408 | +0.16(+1.70%) |
Aug 14, 2020 | 9.038 | 9.156 | 9.038 | 9.127 | 89,766 | +0.06(+0.65%) |
Aug 13, 2020 | 9.156 | 9.223 | 9.053 | 9.068 | 75,518 | -0.09(-0.97%) |
Aug 12, 2020 | 9.134 | 9.193 | 9.112 | 9.156 | 66,407 | +0.01(+0.08%) |
Aug 11, 2020 | 9.349 | 9.365 | 9.142 | 9.149 | 121,202 | -0.14(-1.52%) |
Aug 10, 2020 | 9.253 | 9.342 | 9.193 | 9.290 | 102,050 | +0.10(+1.13%) |
Aug 07, 2020 | 9.038 | 9.186 | 9.038 | 9.186 | 44,950 | +0.15(+1.64%) |
Aug 06, 2020 | 9.030 | 9.082 | 9.012 | 9.038 | 79,334 | -0.02(-0.20%) |
Aug 05, 2020 | 9.127 | 9.155 | 9.023 | 9.056 | 113,021 | -0.00(-0.04%) |
Aug 04, 2020 | 8.942 | 9.089 | 8.942 | 9.060 | 66,579 | +0.11(+1.24%) |
Aug 03, 2020 | 9.075 | 9.119 | 8.934 | 8.949 | 181,153 | -0.13(-1.47%) |
Jul 31, 2020 | 9.134 | 9.153 | 9.005 | 9.082 | 81,127 | -0.04(-0.41%) |
Jul 30, 2020 | 9.119 | 9.164 | 9.008 | 9.119 | 72,507 | -0.05(-0.57%) |
Jul 29, 2020 | 9.105 | 9.179 | 9.068 | 9.171 | 125,962 | +0.18(+1.98%) |
Jul 28, 2020 | 8.845 | 9.038 | 8.845 | 8.993 | 70,529 | +0.11(+1.25%) |
Jul 27, 2020 | 8.964 | 8.993 | 8.756 | 8.882 | 165,774 | -0.08(-0.91%) |
Jul 24, 2020 | 8.956 | 8.965 | 8.896 | 8.964 | 77,347 | +0.05(+0.58%) |
Jul 23, 2020 | 8.897 | 8.979 | 8.845 | 8.912 | 163,799 | +0.00(+0.00%) |
Jul 22, 2020 | 8.897 | 8.934 | 8.816 | 8.912 | 168,143 | +0.06(+0.67%) |
Jul 21, 2020 | 8.897 | 8.964 | 8.853 | 8.853 | 132,912 | -0.06(-0.66%) |
Jul 20, 2020 | 9.023 | 9.023 | 8.853 | 8.912 | 140,815 | -0.06(-0.66%) |
Jul 17, 2020 | 8.949 | 9.001 | 8.853 | 8.971 | 112,174 | +0.08(+0.92%) |
Jul 16, 2020 | 9.090 | 9.104 | 8.890 | 8.890 | 102,925 | -0.21(-2.36%) |
Jul 15, 2020 | 9.090 | 9.112 | 9.042 | 9.105 | 96,490 | +0.10(+1.15%) |
Jul 14, 2020 | 8.853 | 9.008 | 8.853 | 9.001 | 121,577 | +0.17(+1.93%) |
Jul 13, 2020 | 9.000 | 9.066 | 8.823 | 8.830 | 145,878 | -0.18(-2.04%) |
Jul 10, 2020 | 9.103 | 9.257 | 8.941 | 9.014 | 212,129 | -0.12(-1.29%) |
Jul 09, 2020 | 9.566 | 9.566 | 9.088 | 9.132 | 362,315 | -0.42(-4.39%) |
Jul 08, 2020 | 9.839 | 9.839 | 9.515 | 9.552 | 143,192 | -0.30(-3.06%) |
Jul 07, 2020 | 9.647 | 9.868 | 9.419 | 9.853 | 325,844 | +0.26(+2.68%) |
Jul 06, 2020 | 9.566 | 9.655 | 9.471 | 9.596 | 141,582 | +0.17(+1.80%) |
Jul 02, 2020 | 9.566 | 9.566 | 9.419 | 9.427 | 80,584 | -0.01(-0.08%) |
Jul 01, 2020 | 9.140 | 9.485 | 9.140 | 9.434 | 233,872 | +0.38(+4.14%) |
Jun 30, 2020 | 9.000 | 9.132 | 8.889 | 9.059 | 205,812 | +0.19(+2.16%) |
Jun 29, 2020 | 8.853 | 9.022 | 8.794 | 8.867 | 164,217 | +0.07(+0.84%) |
Jun 26, 2020 | 8.764 | 8.867 | 8.764 | 8.794 | 85,884 | -0.02(-0.25%) |
Jun 25, 2020 | 8.875 | 9.013 | 8.720 | 8.816 | 95,980 | -0.08(-0.91%) |
Jun 24, 2020 | 9.140 | 9.202 | 8.867 | 8.897 | 129,365 | -0.32(-3.51%) |
Jun 23, 2020 | 9.655 | 9.655 | 9.169 | 9.220 | 193,485 | -0.28(-2.94%) |
Jun 22, 2020 | 9.515 | 9.603 | 9.441 | 9.500 | 98,533 | -0.04(-0.39%) |
Jun 19, 2020 | 9.736 | 9.802 | 9.515 | 9.537 | 111,025 | -0.08(-0.84%) |
Jun 18, 2020 | 9.728 | 9.802 | 9.596 | 9.618 | 59,859 | -0.22(-2.24%) |
Jun 17, 2020 | 10.13 | 10.13 | 9.831 | 9.839 | 158,030 | -0.30(-2.98%) |
Jun 16, 2020 | 10.51 | 10.51 | 9.949 | 10.14 | 136,382 | -0.17(-1.64%) |
Jun 15, 2020 | 9.753 | 10.39 | 9.703 | 10.31 | 113,303 | +0.34(+3.37%) |
Jun 12, 2020 | 9.563 | 10.19 | 9.475 | 9.973 | 119,585 | +0.65(+6.99%) |
Jun 11, 2020 | 9.578 | 9.585 | 9.153 | 9.322 | 211,608 | -0.44(-4.50%) |
Jun 10, 2020 | 9.717 | 9.878 | 9.432 | 9.761 | 145,015 | +0.07(+0.76%) |
Jun 09, 2020 | 9.644 | 9.739 | 9.556 | 9.688 | 157,391 | +0.03(+0.30%) |
Jun 08, 2020 | 9.636 | 9.727 | 9.622 | 9.658 | 148,384 | +0.19(+2.01%) |
Jun 05, 2020 | 9.724 | 9.863 | 9.439 | 9.468 | 211,290 | +0.05(+0.54%) |
Jun 04, 2020 | 9.680 | 9.680 | 9.329 | 9.417 | 81,875 | -0.29(-2.94%) |
Jun 03, 2020 | 9.578 | 9.717 | 9.336 | 9.702 | 120,521 | +0.24(+2.55%) |
Jun 02, 2020 | 9.549 | 9.775 | 9.381 | 9.461 | 135,410 | -0.04(-0.46%) |
Jun 01, 2020 | 8.788 | 9.571 | 8.788 | 9.505 | 202,926 | +0.67(+7.53%) |
May 29, 2020 | 8.839 | 8.846 | 8.699 | 8.839 | 129,015 | +0.07(+0.75%) |
May 28, 2020 | 8.758 | 8.780 | 8.617 | 8.773 | 136,223 | +0.15(+1.78%) |
May 27, 2020 | 8.627 | 8.627 | 8.407 | 8.619 | 96,807 | +0.26(+3.06%) |
May 26, 2020 | 8.393 | 8.466 | 8.312 | 8.363 | 158,394 | +0.21(+2.60%) |
May 22, 2020 | 8.027 | 8.151 | 7.980 | 8.151 | 104,278 | +0.15(+1.92%) |
May 21, 2020 | 8.005 | 8.063 | 7.917 | 7.997 | 125,783 | -0.01(-0.18%) |
May 20, 2020 | 8.100 | 8.100 | 7.979 | 8.012 | 178,667 | +0.08(+1.01%) |
May 19, 2020 | 7.975 | 8.018 | 7.902 | 7.932 | 112,735 | -0.07(-0.82%) |
May 18, 2020 | 7.793 | 8.063 | 7.793 | 7.997 | 149,185 | +0.41(+5.40%) |
May 15, 2020 | 7.434 | 7.588 | 7.427 | 7.588 | 117,672 | -0.01(-0.10%) |
May 14, 2020 | 7.697 | 7.785 | 7.529 | 7.595 | 268,220 | -0.32(-4.05%) |
May 13, 2020 | 8.305 | 8.371 | 7.746 | 7.915 | 214,786 | -0.39(-4.69%) |
May 12, 2020 | 8.736 | 8.736 | 8.274 | 8.305 | 226,103 | -0.30(-3.49%) |
May 11, 2020 | 8.677 | 8.750 | 8.514 | 8.605 | 134,873 | -0.22(-2.47%) |
May 08, 2020 | 8.401 | 8.879 | 8.321 | 8.823 | 196,216 | +0.52(+6.21%) |
May 07, 2020 | 8.198 | 8.358 | 8.198 | 8.307 | 84,671 | +0.27(+3.35%) |
May 06, 2020 | 8.198 | 8.198 | 8.023 | 8.038 | 124,980 | -0.15(-1.86%) |
May 05, 2020 | 8.190 | 8.263 | 8.154 | 8.190 | 126,599 | +0.11(+1.35%) |
May 04, 2020 | 8.016 | 8.205 | 7.922 | 8.081 | 240,112 | -0.05(-0.63%) |
May 01, 2020 | 8.270 | 8.270 | 7.994 | 8.132 | 297,902 | -0.19(-2.27%) |
Apr 30, 2020 | 8.401 | 8.401 | 8.176 | 8.321 | 177,791 | -0.04(-0.43%) |
Apr 29, 2020 | 8.358 | 8.474 | 8.263 | 8.358 | 393,409 | +0.18(+2.22%) |
Apr 28, 2020 | 8.249 | 8.430 | 8.161 | 8.176 | 198,284 | +0.05(+0.63%) |
Apr 27, 2020 | 7.958 | 8.212 | 7.958 | 8.125 | 112,649 | +0.17(+2.10%) |
Apr 24, 2020 | 8.016 | 8.045 | 7.857 | 7.958 | 84,073 | +0.00(+0.00%) |
Apr 23, 2020 | 8.096 | 8.096 | 7.871 | 7.958 | 114,181 | +0.04(+0.46%) |
Apr 22, 2020 | 7.914 | 8.045 | 7.837 | 7.922 | 113,147 | +0.16(+2.06%) |
Apr 21, 2020 | 7.674 | 7.805 | 7.602 | 7.762 | 134,621 | -0.12(-1.48%) |
Apr 20, 2020 | 8.125 | 8.183 | 7.878 | 7.878 | 169,712 | -0.27(-3.30%) |
Apr 17, 2020 | 8.103 | 8.212 | 8.023 | 8.147 | 168,696 | +0.17(+2.19%) |
Apr 16, 2020 | 8.132 | 8.132 | 7.885 | 7.972 | 138,544 | -0.05(-0.63%) |
Apr 15, 2020 | 8.045 | 8.103 | 7.740 | 8.023 | 189,564 | -0.28(-3.33%) |
Apr 14, 2020 | 8.089 | 8.377 | 8.089 | 8.299 | 193,636 | +0.33(+4.10%) |
Apr 13, 2020 | 8.232 | 8.297 | 7.944 | 7.972 | 275,607 | -0.38(-4.58%) |
Apr 09, 2020 | 8.203 | 8.636 | 8.153 | 8.355 | 229,248 | +0.38(+4.70%) |
Apr 08, 2020 | 7.597 | 8.095 | 7.446 | 7.980 | 274,813 | +0.38(+5.03%) |
Apr 07, 2020 | 7.503 | 7.893 | 7.389 | 7.597 | 298,496 | +0.33(+4.57%) |
Apr 06, 2020 | 6.912 | 7.489 | 6.912 | 7.265 | 313,264 | +0.55(+8.16%) |
Apr 03, 2020 | 7.027 | 7.027 | 6.551 | 6.717 | 234,238 | -0.31(-4.41%) |
Apr 02, 2020 | 6.645 | 7.034 | 6.645 | 7.027 | 271,409 | +0.19(+2.74%) |
Apr 01, 2020 | 6.941 | 7.092 | 6.717 | 6.840 | 254,391 | -0.45(-6.23%) |
Mar 31, 2020 | 7.496 | 7.583 | 7.179 | 7.294 | 223,329 | -0.20(-2.69%) |
Mar 30, 2020 | 7.540 | 7.698 | 7.099 | 7.496 | 269,296 | -0.20(-2.62%) |
Mar 27, 2020 | 7.749 | 7.915 | 7.186 | 7.698 | 220,655 | -0.32(-4.05%) |
Mar 26, 2020 | 6.811 | 8.174 | 6.541 | 8.023 | 489,939 | +1.33(+19.96%) |
Mar 25, 2020 | 6.024 | 7.475 | 6.017 | 6.688 | 415,758 | +0.52(+8.42%) |
Mar 24, 2020 | 5.649 | 6.580 | 5.649 | 6.169 | 184,446 | +0.66(+11.91%) |
Mar 23, 2020 | 5.967 | 6.053 | 5.231 | 5.512 | 540,061 | -0.59(-9.69%) |
Mar 20, 2020 | 6.400 | 6.680 | 5.815 | 6.104 | 277,482 | -0.30(-4.62%) |
Mar 19, 2020 | 5.332 | 6.941 | 5.108 | 6.400 | 273,830 | +0.73(+12.85%) |
Mar 18, 2020 | 7.626 | 7.630 | 5.058 | 5.671 | 397,419 | -2.32(-29.00%) |
Mar 17, 2020 | 7.828 | 8.131 | 7.265 | 7.987 | 301,265 | +0.11(+1.37%) |
Mar 16, 2020 | 7.614 | 8.165 | 7.585 | 7.879 | 194,087 | -0.77(-8.94%) |
Mar 13, 2020 | 7.821 | 8.659 | 7.821 | 8.652 | 317,212 | +1.07(+14.07%) |
Mar 12, 2020 | 7.528 | 8.000 | 6.998 | 7.585 | 436,500 | -1.15(-13.13%) |
Mar 11, 2020 | 9.361 | 9.361 | 8.638 | 8.731 | 204,786 | -0.72(-7.65%) |
Mar 10, 2020 | 9.526 | 9.641 | 9.282 | 9.454 | 187,149 | +0.04(+0.46%) |
Mar 09, 2020 | 9.641 | 9.641 | 9.311 | 9.411 | 211,011 | -0.59(-5.87%) |
Mar 06, 2020 | 9.906 | 9.999 | 9.691 | 9.999 | 186,948 | -0.06(-0.57%) |
Mar 05, 2020 | 10.08 | 10.13 | 10.03 | 10.06 | 67,094 | -0.19(-1.82%) |
Mar 04, 2020 | 10.08 | 10.24 | 10.06 | 10.24 | 87,930 | +0.35(+3.55%) |
Mar 03, 2020 | 10.04 | 10.16 | 9.834 | 9.891 | 143,796 | -0.15(-1.50%) |