Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.340 | 8.530 | 8.010 | 8.160 | 574,818 | +0.63(+8.37%) |
May 27, 2021 | 7.530 | 7.710 | 7.410 | 7.530 | 157,608 | +0.09(+1.21%) |
May 26, 2021 | 7.340 | 7.560 | 7.260 | 7.440 | 121,579 | +0.07(+0.95%) |
May 25, 2021 | 7.530 | 7.570 | 7.310 | 7.370 | 112,052 | -0.17(-2.25%) |
May 24, 2021 | 8.040 | 8.100 | 7.530 | 7.540 | 138,750 | -0.50(-6.22%) |
May 21, 2021 | 7.940 | 8.180 | 7.760 | 8.040 | 152,156 | +0.17(+2.16%) |
May 20, 2021 | 7.490 | 7.880 | 7.410 | 7.870 | 104,807 | +0.39(+5.21%) |
May 19, 2021 | 7.600 | 7.641 | 7.330 | 7.480 | 119,515 | -0.17(-2.22%) |
May 18, 2021 | 7.490 | 7.790 | 7.350 | 7.650 | 119,468 | +0.19(+2.55%) |
May 17, 2021 | 7.100 | 7.500 | 7.090 | 7.460 | 150,487 | +0.37(+5.22%) |
May 14, 2021 | 7.050 | 7.240 | 7.020 | 7.090 | 115,870 | +0.08(+1.14%) |
May 13, 2021 | 7.240 | 7.280 | 6.920 | 7.010 | 178,825 | -0.17(-2.37%) |
May 12, 2021 | 7.040 | 7.350 | 7.030 | 7.180 | 120,831 | +0.16(+2.28%) |
May 11, 2021 | 7.110 | 7.260 | 7.000 | 7.020 | 221,268 | -0.30(-4.10%) |
May 10, 2021 | 7.340 | 7.400 | 7.140 | 7.320 | 84,457 | +0.03(+0.41%) |
May 07, 2021 | 7.300 | 7.420 | 7.190 | 7.290 | 99,396 | +0.03(+0.41%) |
May 06, 2021 | 7.430 | 7.480 | 7.160 | 7.260 | 148,378 | -0.19(-2.55%) |
May 05, 2021 | 7.350 | 7.570 | 7.310 | 7.450 | 118,983 | +0.17(+2.34%) |
May 04, 2021 | 7.670 | 7.670 | 7.270 | 7.280 | 161,526 | -0.42(-5.45%) |
May 03, 2021 | 7.660 | 7.820 | 7.520 | 7.700 | 147,548 | +0.04(+0.52%) |
Apr 30, 2021 | 7.710 | 7.970 | 7.600 | 7.660 | 118,800 | -0.16(-2.05%) |
Apr 29, 2021 | 8.120 | 8.145 | 7.629 | 7.820 | 168,330 | -0.29(-3.58%) |
Apr 28, 2021 | 7.850 | 8.180 | 7.790 | 8.110 | 169,237 | +0.26(+3.31%) |
Apr 27, 2021 | 7.920 | 8.000 | 7.820 | 7.850 | 113,848 | -0.01(-0.13%) |
Apr 26, 2021 | 7.850 | 7.930 | 7.720 | 7.860 | 157,361 | +0.03(+0.38%) |
Apr 23, 2021 | 7.580 | 7.840 | 7.540 | 7.830 | 143,600 | +0.30(+3.98%) |
Apr 22, 2021 | 7.540 | 7.700 | 7.450 | 7.530 | 122,911 | -0.04(-0.53%) |
Apr 21, 2021 | 7.100 | 7.640 | 7.091 | 7.570 | 169,947 | +0.43(+6.02%) |
Apr 20, 2021 | 7.320 | 7.450 | 7.140 | 7.140 | 268,426 | -0.22(-2.99%) |
Apr 19, 2021 | 7.390 | 7.470 | 7.270 | 7.360 | 209,735 | -0.10(-1.34%) |
Apr 16, 2021 | 7.580 | 7.610 | 7.370 | 7.460 | 185,400 | -0.11(-1.45%) |
Apr 15, 2021 | 7.750 | 7.810 | 7.530 | 7.570 | 128,236 | -0.23(-2.95%) |
Apr 14, 2021 | 7.600 | 7.880 | 7.550 | 7.800 | 179,018 | +0.22(+2.90%) |
Apr 13, 2021 | 7.770 | 7.870 | 7.520 | 7.580 | 460,706 | -0.18(-2.32%) |
Apr 12, 2021 | 7.780 | 8.040 | 7.650 | 7.760 | 407,504 | -0.37(-4.55%) |
Apr 09, 2021 | 8.170 | 8.260 | 7.974 | 8.130 | 185,600 | -0.04(-0.49%) |
Apr 08, 2021 | 8.390 | 8.390 | 8.080 | 8.170 | 258,515 | -0.12(-1.45%) |
Apr 07, 2021 | 8.310 | 8.390 | 8.200 | 8.290 | 245,887 | +0.05(+0.61%) |
Apr 06, 2021 | 8.180 | 8.370 | 8.010 | 8.240 | 352,556 | +0.12(+1.48%) |
Apr 05, 2021 | 8.250 | 8.280 | 8.000 | 8.120 | 172,327 | +0.06(+0.74%) |
Apr 01, 2021 | 7.690 | 8.100 | 7.620 | 8.060 | 518,100 | +0.44(+5.77%) |
Mar 31, 2021 | 7.800 | 7.800 | 7.590 | 7.620 | 214,654 | -0.04(-0.52%) |
Mar 30, 2021 | 8.060 | 8.060 | 7.600 | 7.660 | 402,448 | -0.24(-3.04%) |
Mar 29, 2021 | 8.400 | 8.400 | 7.850 | 7.900 | 323,602 | -0.51(-6.06%) |
Mar 26, 2021 | 8.520 | 8.588 | 8.060 | 8.410 | 390,900 | -0.06(-0.71%) |
Mar 25, 2021 | 8.500 | 8.800 | 8.380 | 8.470 | 460,849 | +0.17(+2.05%) |
Mar 24, 2021 | 8.580 | 8.920 | 8.200 | 8.300 | 616,076 | -0.13(-1.54%) |
Mar 23, 2021 | 8.650 | 8.780 | 8.220 | 8.430 | 262,983 | -0.33(-3.77%) |
Mar 22, 2021 | 8.900 | 8.949 | 8.590 | 8.760 | 205,370 | -0.10(-1.13%) |
Mar 19, 2021 | 8.990 | 9.000 | 8.670 | 8.860 | 191,200 | -0.10(-1.12%) |
Mar 18, 2021 | 8.910 | 9.092 | 8.860 | 8.960 | 225,779 | -0.07(-0.78%) |
Mar 17, 2021 | 8.810 | 9.220 | 8.690 | 9.030 | 137,352 | +0.06(+0.67%) |
Mar 16, 2021 | 9.100 | 9.200 | 8.710 | 8.970 | 248,808 | -0.09(-0.99%) |
Mar 15, 2021 | 9.200 | 9.478 | 9.010 | 9.060 | 268,611 | -0.12(-1.31%) |
Mar 12, 2021 | 8.690 | 9.180 | 8.690 | 9.180 | 401,700 | +0.57(+6.62%) |
Mar 11, 2021 | 8.160 | 8.660 | 8.120 | 8.610 | 345,663 | +0.55(+6.82%) |
Mar 10, 2021 | 8.100 | 8.300 | 7.920 | 8.060 | 183,368 | +0.00(+0.00%) |
Mar 09, 2021 | 8.010 | 8.200 | 7.830 | 8.060 | 170,783 | +0.18(+2.28%) |
Mar 08, 2021 | 7.690 | 8.240 | 7.601 | 7.880 | 359,844 | +0.13(+1.68%) |
Mar 05, 2021 | 7.870 | 7.930 | 7.050 | 7.750 | 525,100 | -0.18(-2.27%) |
Mar 04, 2021 | 8.000 | 8.140 | 7.540 | 7.930 | 475,087 | -0.08(-1.00%) |
Mar 03, 2021 | 8.150 | 8.250 | 7.930 | 8.010 | 380,256 | -0.14(-1.72%) |
Mar 02, 2021 | 8.010 | 8.180 | 7.910 | 8.150 | 149,775 | +0.09(+1.12%) |
Mar 01, 2021 | 8.200 | 8.330 | 8.000 | 8.060 | 208,414 | +0.00(+0.00%) |
Feb 26, 2021 | 7.900 | 8.250 | 7.700 | 8.060 | 335,700 | +0.19(+2.41%) |
Feb 25, 2021 | 8.190 | 8.300 | 7.780 | 7.870 | 450,528 | -0.26(-3.20%) |
Feb 24, 2021 | 8.170 | 8.300 | 8.000 | 8.130 | 244,516 | -0.02(-0.25%) |
Feb 23, 2021 | 8.070 | 8.310 | 7.610 | 8.150 | 498,134 | -0.11(-1.33%) |
Feb 22, 2021 | 8.820 | 8.950 | 8.260 | 8.260 | 637,818 | -0.55(-6.24%) |
Feb 19, 2021 | 9.020 | 9.020 | 8.690 | 8.810 | 307,600 | -0.01(-0.11%) |
Feb 18, 2021 | 9.100 | 9.210 | 8.650 | 8.820 | 421,651 | -0.45(-4.85%) |
Feb 17, 2021 | 9.330 | 9.410 | 9.070 | 9.270 | 411,594 | -0.09(-0.96%) |
Feb 16, 2021 | 9.400 | 9.600 | 9.200 | 9.360 | 335,880 | +0.11(+1.19%) |
Feb 12, 2021 | 9.230 | 9.310 | 9.091 | 9.250 | 285,100 | +0.02(+0.22%) |
Feb 11, 2021 | 9.470 | 9.560 | 9.090 | 9.230 | 194,362 | -0.24(-2.53%) |
Feb 10, 2021 | 9.840 | 9.890 | 8.760 | 9.470 | 489,149 | -0.03(-0.32%) |
Feb 09, 2021 | 9.850 | 10.15 | 9.350 | 9.500 | 637,536 | -0.29(-2.96%) |
Feb 08, 2021 | 9.620 | 9.820 | 9.520 | 9.790 | 537,865 | +0.20(+2.09%) |
Feb 05, 2021 | 9.600 | 9.620 | 9.180 | 9.590 | 361,000 | +0.10(+1.05%) |
Feb 04, 2021 | 9.160 | 9.560 | 9.150 | 9.490 | 503,196 | +0.32(+3.49%) |
Feb 03, 2021 | 8.490 | 9.350 | 8.370 | 9.170 | 840,549 | +0.78(+9.30%) |
Feb 02, 2021 | 8.350 | 8.490 | 8.070 | 8.390 | 381,382 | +0.10(+1.21%) |
Feb 01, 2021 | 7.990 | 8.350 | 7.880 | 8.290 | 525,964 | +0.41(+5.20%) |
Jan 29, 2021 | 7.960 | 8.240 | 7.800 | 7.880 | 417,700 | +0.03(+0.38%) |
Jan 28, 2021 | 8.010 | 8.200 | 7.510 | 7.850 | 592,384 | -0.25(-3.09%) |
Jan 27, 2021 | 8.150 | 8.300 | 7.950 | 8.100 | 608,809 | -0.12(-1.46%) |
Jan 26, 2021 | 8.410 | 8.440 | 8.170 | 8.220 | 510,232 | -0.19(-2.26%) |
Jan 25, 2021 | 8.370 | 8.420 | 8.130 | 8.410 | 523,780 | +0.05(+0.60%) |
Jan 22, 2021 | 8.220 | 8.390 | 8.140 | 8.360 | 271,300 | +0.02(+0.24%) |
Jan 21, 2021 | 8.260 | 8.380 | 8.080 | 8.340 | 362,069 | +0.12(+1.46%) |
Jan 20, 2021 | 8.500 | 8.560 | 8.130 | 8.220 | 378,433 | -0.21(-2.49%) |
Jan 19, 2021 | 8.470 | 8.500 | 8.190 | 8.430 | 436,522 | +0.13(+1.57%) |
Jan 15, 2021 | 8.490 | 8.590 | 8.260 | 8.300 | 386,100 | -0.15(-1.78%) |
Jan 14, 2021 | 8.450 | 8.630 | 8.350 | 8.450 | 376,092 | +0.03(+0.36%) |
Jan 13, 2021 | 8.600 | 8.690 | 8.270 | 8.420 | 490,743 | -0.18(-2.09%) |
Jan 12, 2021 | 8.280 | 8.750 | 8.110 | 8.600 | 529,300 | +0.32(+3.86%) |
Jan 11, 2021 | 8.220 | 8.580 | 7.960 | 8.280 | 521,121 | +0.04(+0.49%) |
Jan 08, 2021 | 8.420 | 8.551 | 8.120 | 8.240 | 365,600 | -0.34(-3.96%) |
Jan 07, 2021 | 8.030 | 8.590 | 8.020 | 8.580 | 691,313 | +0.56(+6.98%) |
Jan 06, 2021 | 8.550 | 8.580 | 7.950 | 8.020 | 657,024 | -0.55(-6.42%) |
Jan 05, 2021 | 8.050 | 8.600 | 7.890 | 8.570 | 635,294 | +0.71(+9.03%) |
Jan 04, 2021 | 7.990 | 8.360 | 7.780 | 7.860 | 858,954 | +0.06(+0.77%) |
Dec 31, 2020 | 7.800 | 7.800 | 7.800 | 1,230,046 | -0.36(-4.41%) | |
Dec 30, 2020 | 8.520 | 8.800 | 8.140 | 8.160 | 1,230,046 | +0.08(+0.99%) |
Dec 29, 2020 | 8.670 | 8.790 | 7.800 | 8.080 | 3,728,921 | -2.64(-24.63%) |
Dec 28, 2020 | 11.12 | 11.19 | 10.66 | 10.72 | 688,123 | -0.33(-2.99%) |
Dec 24, 2020 | 11.29 | 11.34 | 10.90 | 11.05 | 207,200 | -0.17(-1.52%) |
Dec 23, 2020 | 11.03 | 11.25 | 10.97 | 11.22 | 276,038 | +0.10(+0.90%) |
Dec 22, 2020 | 11.33 | 11.33 | 10.86 | 11.12 | 365,568 | -0.07(-0.63%) |
Dec 21, 2020 | 11.27 | 11.35 | 11.02 | 11.19 | 261,260 | -0.15(-1.32%) |
Dec 18, 2020 | 11.41 | 11.58 | 11.28 | 11.34 | 237,800 | -0.08(-0.70%) |
Dec 17, 2020 | 11.65 | 11.70 | 11.26 | 11.42 | 190,680 | -0.10(-0.87%) |
Dec 16, 2020 | 11.77 | 11.82 | 11.36 | 11.52 | 255,122 | -0.30(-2.54%) |
Dec 15, 2020 | 11.62 | 11.90 | 11.60 | 11.82 | 440,593 | +0.08(+0.68%) |
Dec 14, 2020 | 11.61 | 11.79 | 11.52 | 11.74 | 554,064 | +0.26(+2.26%) |
Dec 11, 2020 | 11.07 | 11.85 | 11.00 | 11.48 | 541,100 | +0.38(+3.42%) |
Dec 10, 2020 | 11.14 | 11.22 | 10.80 | 11.10 | 573,984 | -0.04(-0.36%) |
Dec 09, 2020 | 11.10 | 11.15 | 10.50 | 11.14 | 506,199 | +0.10(+0.91%) |
Dec 08, 2020 | 11.49 | 11.50 | 10.80 | 11.04 | 686,468 | +0.14(+1.28%) |
Dec 07, 2020 | 11.65 | 11.67 | 10.46 | 10.90 | 1,063,717 | +0.06(+0.55%) |
Dec 04, 2020 | 10.36 | 10.87 | 10.16 | 10.84 | 409,000 | +0.44(+4.23%) |
Dec 03, 2020 | 10.65 | 10.71 | 10.00 | 10.40 | 335,950 | +0.05(+0.48%) |
Dec 02, 2020 | 10.30 | 10.67 | 9.880 | 10.35 | 393,225 | +0.08(+0.78%) |
Dec 01, 2020 | 11.01 | 11.10 | 10.23 | 10.27 | 561,868 | -0.73(-6.64%) |
Nov 30, 2020 | 11.18 | 11.23 | 10.78 | 11.00 | 297,517 | -0.19(-1.70%) |
Nov 27, 2020 | 11.11 | 11.28 | 10.92 | 11.19 | 260,600 | +0.30(+2.75%) |
Nov 25, 2020 | 11.05 | 11.10 | 10.70 | 10.89 | 329,000 | -0.07(-0.64%) |
Nov 24, 2020 | 11.10 | 11.15 | 10.71 | 10.96 | 440,731 | +0.03(+0.27%) |
Nov 23, 2020 | 11.30 | 11.31 | 10.83 | 10.93 | 446,306 | -0.23(-2.06%) |
Nov 20, 2020 | 11.28 | 11.42 | 11.05 | 11.16 | 309,900 | -0.12(-1.06%) |
Nov 19, 2020 | 11.65 | 11.73 | 11.10 | 11.28 | 317,238 | -0.26(-2.25%) |
Nov 18, 2020 | 12.15 | 12.15 | 11.50 | 11.54 | 370,498 | -0.57(-4.71%) |
Nov 17, 2020 | 12.94 | 13.18 | 11.68 | 12.11 | 730,834 | -0.53(-4.19%) |
Nov 16, 2020 | 12.24 | 13.00 | 12.10 | 12.64 | 637,617 | +0.63(+5.25%) |
Nov 13, 2020 | 12.00 | 12.28 | 11.66 | 12.01 | 543,900 | +0.06(+0.50%) |
Nov 12, 2020 | 11.40 | 11.95 | 11.37 | 11.95 | 457,943 | +0.58(+5.10%) |
Nov 11, 2020 | 11.14 | 11.47 | 10.95 | 11.37 | 277,408 | +0.35(+3.18%) |
Nov 10, 2020 | 11.00 | 11.17 | 10.68 | 11.02 | 333,294 | +0.09(+0.82%) |
Nov 09, 2020 | 11.84 | 11.94 | 10.79 | 10.93 | 419,717 | -0.51(-4.46%) |
Nov 06, 2020 | 11.59 | 11.65 | 11.05 | 11.44 | 362,200 | -0.25(-2.14%) |
Nov 05, 2020 | 12.00 | 12.05 | 11.40 | 11.69 | 628,043 | +0.40(+3.54%) |
Nov 04, 2020 | 10.40 | 11.64 | 10.09 | 11.29 | 830,743 | +1.05(+10.25%) |
Nov 03, 2020 | 10.38 | 10.38 | 9.920 | 10.24 | 206,715 | +0.48(+4.92%) |
Nov 02, 2020 | 9.930 | 10.10 | 9.710 | 9.760 | 232,775 | -0.20(-2.01%) |
Oct 30, 2020 | 10.24 | 10.38 | 9.670 | 9.960 | 243,900 | -0.24(-2.35%) |
Oct 29, 2020 | 10.67 | 10.73 | 10.12 | 10.20 | 297,929 | -0.51(-4.76%) |
Oct 28, 2020 | 10.66 | 11.20 | 10.40 | 10.71 | 417,988 | -0.31(-2.81%) |
Oct 27, 2020 | 11.56 | 11.64 | 10.86 | 11.02 | 316,871 | -0.45(-3.92%) |
Oct 26, 2020 | 11.35 | 11.52 | 11.10 | 11.47 | 281,382 | +0.19(+1.68%) |
Oct 23, 2020 | 11.82 | 11.91 | 11.16 | 11.28 | 262,500 | -0.54(-4.57%) |
Oct 22, 2020 | 12.18 | 12.35 | 11.25 | 11.82 | 508,476 | +0.04(+0.34%) |
Oct 21, 2020 | 11.17 | 12.27 | 11.05 | 11.78 | 829,381 | +0.83(+7.58%) |
Oct 20, 2020 | 11.65 | 11.65 | 10.80 | 10.95 | 289,573 | -0.62(-5.36%) |
Oct 19, 2020 | 12.18 | 12.36 | 11.27 | 11.57 | 355,852 | -0.41(-3.42%) |
Oct 16, 2020 | 11.81 | 12.33 | 11.70 | 11.98 | 510,700 | +0.38(+3.28%) |
Oct 15, 2020 | 11.19 | 11.74 | 10.86 | 11.60 | 333,310 | +0.52(+4.69%) |
Oct 14, 2020 | 10.98 | 11.08 | 10.60 | 11.08 | 247,773 | +0.52(+4.92%) |
Oct 13, 2020 | 10.38 | 10.68 | 10.35 | 10.56 | 142,749 | +0.08(+0.76%) |
Oct 12, 2020 | 10.61 | 10.64 | 10.26 | 10.48 | 183,551 | -0.06(-0.57%) |
Oct 09, 2020 | 10.09 | 10.59 | 10.00 | 10.54 | 203,300 | +0.39(+3.84%) |
Oct 08, 2020 | 10.27 | 10.46 | 10.00 | 10.15 | 179,555 | +0.12(+1.20%) |
Oct 07, 2020 | 9.910 | 10.10 | 9.800 | 10.03 | 139,885 | +0.14(+1.42%) |
Oct 06, 2020 | 9.590 | 10.00 | 9.571 | 9.890 | 261,458 | +0.29(+3.02%) |
Oct 05, 2020 | 9.210 | 9.780 | 9.150 | 9.600 | 171,441 | +0.42(+4.58%) |
Oct 02, 2020 | 9.010 | 9.420 | 9.000 | 9.180 | 151,700 | -0.16(-1.71%) |
Oct 01, 2020 | 9.650 | 9.700 | 9.180 | 9.340 | 227,223 | -0.35(-3.61%) |
Sep 30, 2020 | 9.380 | 9.990 | 9.300 | 9.690 | 357,899 | +0.35(+3.75%) |
Sep 29, 2020 | 8.880 | 9.430 | 8.880 | 9.340 | 244,555 | +0.57(+6.50%) |
Sep 28, 2020 | 9.350 | 9.350 | 8.560 | 8.770 | 202,365 | -0.44(-4.78%) |
Sep 25, 2020 | 8.570 | 9.280 | 8.570 | 9.210 | 209,200 | +0.65(+7.59%) |
Sep 24, 2020 | 8.780 | 8.960 | 8.400 | 8.560 | 177,839 | -0.35(-3.93%) |
Sep 23, 2020 | 9.990 | 10.00 | 8.810 | 8.910 | 267,042 | -0.92(-9.36%) |
Sep 22, 2020 | 9.960 | 10.08 | 9.530 | 9.830 | 216,464 | -0.04(-0.41%) |
Sep 21, 2020 | 10.33 | 10.33 | 9.630 | 9.870 | 277,293 | -0.46(-4.45%) |
Sep 18, 2020 | 9.690 | 10.33 | 9.560 | 10.33 | 467,200 | +0.76(+7.94%) |
Sep 17, 2020 | 9.180 | 9.680 | 9.110 | 9.570 | 331,383 | +0.28(+3.01%) |
Sep 16, 2020 | 9.390 | 9.649 | 9.250 | 9.290 | 273,421 | -0.12(-1.28%) |
Sep 15, 2020 | 9.280 | 9.430 | 8.940 | 9.410 | 225,258 | +0.18(+1.95%) |
Sep 14, 2020 | 9.000 | 9.680 | 8.880 | 9.230 | 446,684 | +0.71(+8.33%) |
Sep 11, 2020 | 8.000 | 8.520 | 8.000 | 8.520 | 277,400 | +0.48(+5.97%) |
Sep 10, 2020 | 8.330 | 8.380 | 7.900 | 8.040 | 315,008 | -0.27(-3.25%) |
Sep 09, 2020 | 7.730 | 8.365 | 7.730 | 8.310 | 333,915 | +0.58(+7.50%) |
Sep 08, 2020 | 7.060 | 7.750 | 6.900 | 7.730 | 388,052 | +0.34(+4.60%) |
Sep 04, 2020 | 7.330 | 7.650 | 6.840 | 7.390 | 359,900 | +0.13(+1.79%) |
Sep 03, 2020 | 7.980 | 8.000 | 7.150 | 7.260 | 427,948 | -0.74(-9.25%) |
Sep 02, 2020 | 7.810 | 8.000 | 7.540 | 8.000 | 517,246 | +0.00(+0.00%) |
Sep 01, 2020 | 8.250 | 8.380 | 7.820 | 8.000 | 541,693 | -0.31(-3.73%) |
Aug 31, 2020 | 8.570 | 8.674 | 8.120 | 8.310 | 565,453 | -0.22(-2.58%) |
Aug 28, 2020 | 8.640 | 8.990 | 8.470 | 8.530 | 463,900 | -0.22(-2.51%) |
Aug 27, 2020 | 8.980 | 8.980 | 8.230 | 8.750 | 351,259 | -0.18(-2.02%) |
Aug 26, 2020 | 8.730 | 8.990 | 8.650 | 8.930 | 220,325 | +0.03(+0.34%) |
Aug 25, 2020 | 8.660 | 9.180 | 8.573 | 8.900 | 276,325 | +0.04(+0.45%) |
Aug 24, 2020 | 8.980 | 9.016 | 8.310 | 8.860 | 522,759 | -0.42(-4.53%) |
Aug 21, 2020 | 9.450 | 9.680 | 9.100 | 9.280 | 384,600 | -0.40(-4.13%) |
Aug 20, 2020 | 9.660 | 9.750 | 9.210 | 9.680 | 383,148 | +0.05(+0.52%) |
Aug 19, 2020 | 10.45 | 10.66 | 9.600 | 9.630 | 435,109 | -0.73(-7.05%) |
Aug 18, 2020 | 11.19 | 11.23 | 9.950 | 10.36 | 593,962 | -0.45(-4.16%) |
Aug 17, 2020 | 10.00 | 11.00 | 9.819 | 10.81 | 666,090 | +0.99(+10.08%) |
Aug 14, 2020 | 10.02 | 10.14 | 9.660 | 9.820 | 322,400 | -0.09(-0.91%) |
Aug 13, 2020 | 9.490 | 10.12 | 9.110 | 9.910 | 812,656 | +0.36(+3.77%) |
Aug 12, 2020 | 9.810 | 10.03 | 9.070 | 9.550 | 749,340 | -0.11(-1.14%) |
Aug 11, 2020 | 10.04 | 10.91 | 8.850 | 9.660 | 1,877,884 | -2.04(-17.41%) |
Aug 10, 2020 | 12.00 | 12.75 | 11.40 | 11.70 | 823,783 | -1.06(-8.28%) |
Aug 07, 2020 | 12.54 | 12.90 | 11.46 | 12.75 | 1,096,530 | -0.15(-1.14%) |
Aug 06, 2020 | 14.10 | 15.00 | 12.30 | 12.90 | 1,761,494 | -4.09(-24.07%) |
Aug 05, 2020 | 17.40 | 17.61 | 15.30 | 16.99 | 1,287,960 | -0.71(-4.02%) |
Aug 04, 2020 | 18.00 | 18.16 | 17.43 | 17.70 | 553,722 | -0.30(-1.67%) |
Aug 03, 2020 | 18.15 | 18.30 | 17.29 | 18.00 | 770,406 | +0.71(+4.11%) |
Jul 31, 2020 | 17.89 | 18.60 | 16.80 | 17.29 | 641,363 | +0.19(+1.11%) |
Jul 30, 2020 | 17.10 | 17.40 | 15.30 | 17.10 | 632,872 | -0.30(-1.72%) |
Jul 29, 2020 | 18.10 | 18.83 | 16.80 | 17.40 | 1,031,090 | -0.16(-0.92%) |
Jul 28, 2020 | 17.70 | 18.45 | 16.32 | 17.56 | 1,207,489 | -0.14(-0.78%) |
Jul 27, 2020 | 18.30 | 19.47 | 17.10 | 17.70 | 1,859,914 | +1.74(+10.92%) |
Jul 24, 2020 | 14.70 | 16.19 | 14.14 | 15.96 | 794,703 | +0.96(+6.38%) |
Jul 23, 2020 | 14.40 | 15.60 | 14.10 | 15.00 | 436,261 | +0.47(+3.26%) |
Jul 22, 2020 | 17.40 | 17.40 | 13.50 | 14.53 | 1,203,327 | -1.16(-7.42%) |
Jul 21, 2020 | 17.10 | 19.17 | 15.13 | 15.69 | 2,179,114 | +2.20(+16.30%) |
Jul 20, 2020 | 12.90 | 13.80 | 12.30 | 13.49 | 951,324 | +1.49(+12.42%) |
Jul 17, 2020 | 11.25 | 12.93 | 10.80 | 12.00 | 771,780 | +1.00(+9.08%) |
Jul 16, 2020 | 10.76 | 11.22 | 10.35 | 11.00 | 237,331 | +0.51(+4.83%) |
Jul 15, 2020 | 10.50 | 10.80 | 10.35 | 10.49 | 180,828 | +0.07(+0.69%) |
Jul 14, 2020 | 10.79 | 10.79 | 9.900 | 10.42 | 194,717 | -0.08(-0.77%) |
Jul 13, 2020 | 11.10 | 11.27 | 10.41 | 10.50 | 323,203 | -0.57(-5.12%) |
Jul 10, 2020 | 11.07 | 11.40 | 10.80 | 11.07 | 240,060 | +0.27(+2.50%) |
Jul 09, 2020 | 11.25 | 11.31 | 10.59 | 10.80 | 223,433 | +0.22(+2.04%) |
Jul 08, 2020 | 11.70 | 11.70 | 10.41 | 10.58 | 337,046 | -0.36(-3.32%) |
Jul 07, 2020 | 10.59 | 11.39 | 10.56 | 10.95 | 415,000 | +0.27(+2.53%) |
Jul 06, 2020 | 9.585 | 12.00 | 9.570 | 10.68 | 662,566 | +1.26(+13.34%) |
Jul 02, 2020 | 9.954 | 10.02 | 9.231 | 9.420 | 331,193 | -0.48(-4.85%) |
Jul 01, 2020 | 9.930 | 10.47 | 9.450 | 9.900 | 317,317 | -0.60(-5.71%) |
Jun 30, 2020 | 10.50 | 10.50 | 9.900 | 10.50 | 453,910 | -0.19(-1.80%) |
Jun 29, 2020 | 10.90 | 11.10 | 10.05 | 10.69 | 323,896 | -0.19(-1.71%) |
Jun 26, 2020 | 11.40 | 11.58 | 10.50 | 10.88 | 478,986 | -1.12(-9.35%) |
Jun 25, 2020 | 11.70 | 12.00 | 11.10 | 12.00 | 427,531 | -0.30(-2.44%) |
Jun 24, 2020 | 12.60 | 12.68 | 11.40 | 12.30 | 450,180 | -0.29(-2.31%) |
Jun 23, 2020 | 13.86 | 14.64 | 12.00 | 12.59 | 1,233,103 | -0.61(-4.61%) |
Jun 22, 2020 | 11.70 | 13.20 | 11.40 | 13.20 | 803,645 | +1.77(+15.52%) |
Jun 19, 2020 | 11.38 | 11.43 | 10.62 | 11.43 | 909,526 | +0.05(+0.42%) |
Jun 18, 2020 | 11.25 | 11.38 | 10.38 | 11.38 | 594,548 | -0.02(-0.18%) |
Jun 17, 2020 | 9.900 | 11.40 | 9.900 | 11.40 | 1,960,286 | -1.80(-13.64%) |
Jun 16, 2020 | 13.20 | 13.50 | 12.60 | 13.20 | 630,668 | +1.00(+8.24%) |
Jun 15, 2020 | 12.53 | 12.60 | 12.00 | 12.20 | 598,751 | -1.30(-9.67%) |
Jun 12, 2020 | 13.20 | 13.80 | 12.00 | 13.50 | 537,830 | +0.87(+6.91%) |
Jun 11, 2020 | 12.00 | 13.50 | 12.00 | 12.63 | 838,137 | -0.87(-6.47%) |
Jun 10, 2020 | 17.10 | 18.60 | 12.00 | 13.50 | 3,351,452 | +0.08(+0.58%) |
Jun 09, 2020 | 10.12 | 15.90 | 9.897 | 13.42 | 3,202,466 | +3.82(+39.81%) |
Jun 08, 2020 | 9.900 | 10.77 | 9.300 | 9.600 | 993,508 | +0.60(+6.67%) |
Jun 05, 2020 | 10.80 | 11.10 | 8.799 | 9.000 | 1,512,180 | +0.30(+3.45%) |
Jun 04, 2020 | 8.400 | 9.600 | 7.560 | 8.700 | 2,721,621 | +2.06(+30.98%) |
Jun 03, 2020 | 6.585 | 6.810 | 6.348 | 6.642 | 225,566 | +0.24(+3.70%) |
Jun 02, 2020 | 6.300 | 6.480 | 6.186 | 6.405 | 136,110 | +0.17(+2.74%) |