Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.29 | 11.38 | 10.51 | 10.73 | 23,600 | -0.52(-4.62%) |
Apr 29, 2021 | 10.65 | 11.34 | 10.08 | 11.25 | 46,676 | +0.57(+5.34%) |
Apr 28, 2021 | 10.86 | 11.03 | 10.60 | 10.68 | 21,718 | -0.20(-1.84%) |
Apr 27, 2021 | 10.41 | 10.97 | 10.41 | 10.88 | 34,150 | +0.48(+4.62%) |
Apr 26, 2021 | 10.98 | 11.29 | 10.18 | 10.40 | 30,199 | -0.50(-4.59%) |
Apr 23, 2021 | 10.99 | 11.13 | 10.88 | 10.90 | 12,400 | +0.04(+0.37%) |
Apr 22, 2021 | 11.52 | 11.53 | 10.66 | 10.86 | 22,115 | -0.44(-3.89%) |
Apr 21, 2021 | 11.14 | 11.51 | 11.14 | 11.30 | 14,558 | +0.10(+0.89%) |
Apr 20, 2021 | 11.00 | 11.27 | 10.90 | 11.20 | 17,908 | +0.17(+1.54%) |
Apr 19, 2021 | 11.25 | 11.39 | 10.88 | 11.03 | 30,112 | -0.03(-0.27%) |
Apr 16, 2021 | 11.46 | 11.46 | 10.98 | 11.06 | 14,400 | -0.23(-2.04%) |
Apr 15, 2021 | 11.54 | 11.87 | 11.13 | 11.29 | 18,068 | -0.24(-2.08%) |
Apr 14, 2021 | 11.45 | 11.66 | 11.35 | 11.53 | 8,157 | +0.07(+0.61%) |
Apr 13, 2021 | 11.35 | 11.71 | 11.17 | 11.46 | 16,557 | +0.11(+0.97%) |
Apr 12, 2021 | 11.20 | 11.60 | 11.07 | 11.35 | 31,801 | +0.03(+0.27%) |
Apr 09, 2021 | 11.30 | 11.44 | 10.99 | 11.32 | 44,900 | -0.06(-0.53%) |
Apr 08, 2021 | 10.85 | 11.43 | 10.85 | 11.38 | 20,394 | +0.66(+6.16%) |
Apr 07, 2021 | 11.40 | 11.43 | 10.06 | 10.72 | 78,376 | -0.59(-5.22%) |
Apr 06, 2021 | 11.54 | 11.62 | 11.08 | 11.31 | 44,487 | -0.41(-3.50%) |
Apr 05, 2021 | 11.53 | 11.99 | 11.30 | 11.72 | 28,600 | +0.37(+3.26%) |
Apr 01, 2021 | 11.30 | 11.54 | 11.05 | 11.35 | 13,500 | +0.05(+0.44%) |
Mar 31, 2021 | 11.80 | 11.87 | 10.89 | 11.30 | 32,420 | -0.20(-1.74%) |
Mar 30, 2021 | 11.55 | 12.06 | 11.30 | 11.50 | 24,283 | -0.19(-1.63%) |
Mar 29, 2021 | 12.52 | 13.14 | 11.68 | 11.69 | 17,859 | -0.81(-6.48%) |
Mar 26, 2021 | 12.01 | 12.59 | 11.60 | 12.50 | 40,200 | +0.60(+5.04%) |
Mar 25, 2021 | 11.13 | 12.08 | 11.13 | 11.90 | 28,585 | +0.61(+5.40%) |
Mar 24, 2021 | 11.20 | 11.58 | 11.15 | 11.29 | 42,929 | -0.06(-0.53%) |
Mar 23, 2021 | 12.00 | 12.07 | 11.35 | 11.35 | 27,981 | -0.44(-3.73%) |
Mar 22, 2021 | 12.67 | 12.68 | 11.70 | 11.79 | 29,952 | -0.68(-5.45%) |
Mar 19, 2021 | 13.28 | 13.58 | 12.47 | 12.47 | 48,600 | -0.73(-5.53%) |
Mar 18, 2021 | 13.10 | 14.03 | 13.03 | 13.20 | 79,565 | +0.71(+5.68%) |
Mar 17, 2021 | 13.70 | 13.89 | 12.47 | 12.49 | 53,958 | -1.26(-9.16%) |
Mar 16, 2021 | 14.00 | 14.68 | 13.62 | 13.75 | 71,981 | +0.04(+0.29%) |
Mar 15, 2021 | 11.86 | 13.78 | 11.86 | 13.71 | 90,479 | +1.82(+15.31%) |
Mar 12, 2021 | 12.24 | 12.24 | 11.41 | 11.89 | 37,800 | +0.89(+8.09%) |
Mar 11, 2021 | 11.05 | 11.42 | 10.80 | 11.00 | 23,405 | -0.05(-0.45%) |
Mar 10, 2021 | 11.79 | 12.33 | 11.05 | 11.05 | 40,343 | -0.54(-4.66%) |
Mar 09, 2021 | 11.62 | 11.68 | 10.84 | 11.59 | 22,392 | +0.57(+5.17%) |
Mar 08, 2021 | 11.78 | 11.78 | 10.88 | 11.02 | 30,743 | -0.70(-5.97%) |
Mar 05, 2021 | 11.70 | 11.96 | 11.11 | 11.72 | 34,800 | +0.02(+0.17%) |
Mar 04, 2021 | 11.77 | 11.94 | 11.70 | 11.70 | 35,202 | -0.10(-0.85%) |
Mar 03, 2021 | 12.07 | 12.36 | 11.72 | 11.80 | 36,617 | -0.41(-3.36%) |
Mar 02, 2021 | 11.82 | 12.81 | 11.60 | 12.21 | 72,661 | +0.41(+3.47%) |
Mar 01, 2021 | 11.70 | 11.89 | 11.60 | 11.80 | 17,332 | +0.12(+1.03%) |
Feb 26, 2021 | 11.25 | 11.96 | 11.25 | 11.68 | 22,200 | +0.22(+1.92%) |
Feb 25, 2021 | 11.60 | 11.79 | 11.21 | 11.46 | 13,023 | -0.23(-1.97%) |
Feb 24, 2021 | 11.41 | 12.02 | 11.41 | 11.69 | 10,408 | +0.19(+1.65%) |
Feb 23, 2021 | 11.48 | 11.70 | 11.17 | 11.50 | 33,024 | -0.30(-2.54%) |
Feb 22, 2021 | 11.33 | 12.10 | 11.08 | 11.80 | 32,356 | +0.45(+3.96%) |
Feb 19, 2021 | 10.95 | 11.43 | 10.93 | 11.35 | 15,900 | +0.55(+5.09%) |
Feb 18, 2021 | 10.80 | 11.02 | 10.41 | 10.80 | 79,956 | -0.15(-1.37%) |
Feb 17, 2021 | 11.03 | 11.26 | 10.90 | 10.95 | 31,990 | -0.15(-1.35%) |
Feb 16, 2021 | 11.30 | 11.70 | 11.01 | 11.10 | 37,794 | -0.43(-3.73%) |
Feb 12, 2021 | 11.72 | 11.75 | 11.46 | 11.53 | 23,100 | -0.23(-1.96%) |
Feb 11, 2021 | 11.71 | 11.86 | 11.46 | 11.76 | 19,191 | +0.25(+2.17%) |
Feb 10, 2021 | 12.20 | 12.20 | 11.50 | 11.51 | 38,013 | -0.62(-5.11%) |
Feb 09, 2021 | 12.08 | 12.15 | 11.90 | 12.13 | 9,557 | +0.15(+1.25%) |
Feb 08, 2021 | 11.90 | 12.26 | 11.82 | 11.98 | 36,409 | +0.01(+0.08%) |
Feb 05, 2021 | 11.88 | 11.98 | 11.38 | 11.97 | 28,700 | +0.00(+0.00%) |
Feb 04, 2021 | 11.62 | 11.98 | 11.61 | 11.97 | 11,870 | +0.49(+4.27%) |
Feb 03, 2021 | 11.42 | 11.48 | 11.16 | 11.48 | 9,620 | +0.00(+0.00%) |
Feb 02, 2021 | 11.30 | 11.48 | 10.86 | 11.48 | 15,570 | +0.20(+1.77%) |
Feb 01, 2021 | 10.92 | 11.28 | 10.80 | 11.28 | 24,908 | +0.30(+2.73%) |
Jan 29, 2021 | 11.32 | 11.47 | 10.80 | 10.98 | 34,000 | -0.35(-3.09%) |
Jan 28, 2021 | 11.20 | 11.56 | 11.19 | 11.33 | 11,103 | -0.04(-0.35%) |
Jan 27, 2021 | 11.39 | 11.79 | 11.01 | 11.37 | 30,500 | -0.61(-5.09%) |
Jan 26, 2021 | 11.89 | 12.61 | 11.69 | 11.98 | 32,991 | -0.16(-1.32%) |
Jan 25, 2021 | 11.73 | 12.61 | 11.30 | 12.14 | 83,154 | +0.50(+4.30%) |
Jan 22, 2021 | 11.23 | 11.74 | 11.23 | 11.64 | 22,000 | +0.24(+2.11%) |
Jan 21, 2021 | 11.20 | 11.51 | 11.05 | 11.40 | 13,960 | +0.13(+1.15%) |
Jan 20, 2021 | 11.60 | 11.74 | 11.06 | 11.27 | 26,191 | -0.26(-2.25%) |
Jan 19, 2021 | 11.40 | 11.67 | 10.86 | 11.53 | 29,726 | +0.29(+2.58%) |
Jan 15, 2021 | 11.15 | 11.34 | 10.97 | 11.24 | 12,300 | +0.01(+0.09%) |
Jan 14, 2021 | 11.11 | 11.30 | 11.04 | 11.23 | 17,083 | +0.18(+1.63%) |
Jan 13, 2021 | 10.97 | 11.16 | 10.80 | 11.05 | 14,028 | +0.14(+1.28%) |
Jan 12, 2021 | 10.70 | 10.91 | 10.68 | 10.91 | 11,611 | +0.30(+2.83%) |
Jan 11, 2021 | 10.90 | 10.90 | 10.60 | 10.61 | 19,189 | -0.32(-2.93%) |
Jan 08, 2021 | 11.22 | 11.37 | 10.88 | 10.93 | 14,200 | -0.22(-1.97%) |
Jan 07, 2021 | 11.06 | 11.43 | 10.79 | 11.15 | 35,039 | -0.01(-0.09%) |
Jan 06, 2021 | 11.16 | 11.48 | 11.12 | 11.16 | 32,862 | +0.05(+0.45%) |
Jan 05, 2021 | 10.93 | 11.31 | 10.91 | 11.11 | 21,807 | +0.31(+2.87%) |
Jan 04, 2021 | 10.99 | 10.99 | 10.05 | 10.80 | 58,157 | +0.01(+0.09%) |
Dec 31, 2020 | 10.79 | 10.79 | 10.79 | 25,635 | -0.14(-1.28%) | |
Dec 30, 2020 | 11.12 | 11.17 | 10.80 | 10.93 | 25,635 | -0.02(-0.18%) |
Dec 29, 2020 | 11.04 | 11.26 | 10.76 | 10.95 | 54,914 | -0.23(-2.06%) |
Dec 28, 2020 | 11.42 | 11.49 | 11.00 | 11.18 | 24,574 | +0.00(+0.00%) |
Dec 24, 2020 | 11.18 | 11.39 | 11.08 | 11.18 | 12,400 | +0.14(+1.27%) |
Dec 23, 2020 | 11.11 | 11.23 | 10.89 | 11.04 | 42,504 | +0.01(+0.09%) |
Dec 22, 2020 | 11.15 | 11.45 | 10.91 | 11.03 | 17,301 | -0.10(-0.90%) |
Dec 21, 2020 | 11.10 | 11.46 | 10.90 | 11.13 | 55,043 | -0.28(-2.45%) |
Dec 18, 2020 | 11.12 | 11.50 | 10.85 | 11.41 | 198,100 | +0.41(+3.73%) |
Dec 17, 2020 | 11.12 | 11.31 | 10.81 | 11.00 | 33,545 | -0.18(-1.61%) |
Dec 16, 2020 | 11.21 | 11.53 | 10.96 | 11.18 | 122,282 | -0.22(-1.93%) |
Dec 15, 2020 | 11.69 | 11.86 | 10.40 | 11.40 | 118,609 | -0.15(-1.30%) |
Dec 14, 2020 | 11.76 | 11.94 | 11.18 | 11.55 | 92,097 | +0.27(+2.39%) |
Dec 11, 2020 | 11.17 | 11.51 | 11.06 | 11.28 | 49,800 | -0.12(-1.05%) |
Dec 10, 2020 | 11.27 | 11.71 | 11.27 | 11.40 | 29,745 | +0.28(+2.52%) |
Dec 09, 2020 | 11.99 | 11.99 | 11.12 | 11.12 | 43,598 | -0.84(-7.02%) |
Dec 08, 2020 | 11.21 | 11.99 | 10.98 | 11.96 | 35,947 | +0.79(+7.07%) |
Dec 07, 2020 | 10.72 | 11.32 | 10.51 | 11.17 | 18,411 | +0.50(+4.69%) |
Dec 04, 2020 | 10.78 | 10.95 | 10.53 | 10.67 | 15,600 | -0.01(-0.09%) |
Dec 03, 2020 | 10.87 | 11.21 | 10.63 | 10.68 | 8,597 | -0.22(-2.02%) |
Dec 02, 2020 | 11.29 | 11.34 | 10.69 | 10.90 | 19,056 | -0.34(-3.02%) |
Dec 01, 2020 | 11.36 | 11.98 | 11.19 | 11.24 | 18,833 | -0.13(-1.14%) |
Nov 30, 2020 | 11.55 | 11.55 | 11.16 | 11.37 | 12,035 | +0.00(+0.00%) |
Nov 27, 2020 | 11.37 | 11.76 | 11.25 | 11.37 | 5,900 | -0.04(-0.35%) |
Nov 25, 2020 | 11.58 | 11.93 | 11.05 | 11.41 | 17,600 | -0.32(-2.73%) |
Nov 24, 2020 | 12.31 | 12.44 | 11.33 | 11.73 | 31,076 | -0.71(-5.71%) |
Nov 23, 2020 | 13.44 | 13.44 | 12.31 | 12.44 | 48,737 | -0.83(-6.25%) |
Nov 20, 2020 | 12.37 | 13.45 | 11.99 | 13.27 | 35,500 | +0.68(+5.40%) |
Nov 19, 2020 | 12.14 | 12.89 | 12.14 | 12.59 | 21,028 | +0.16(+1.29%) |
Nov 18, 2020 | 12.37 | 13.04 | 11.95 | 12.43 | 40,644 | +0.06(+0.49%) |
Nov 17, 2020 | 11.85 | 12.97 | 11.17 | 12.37 | 80,507 | +0.14(+1.14%) |
Nov 16, 2020 | 10.87 | 12.23 | 10.79 | 12.23 | 60,440 | +1.59(+14.94%) |
Nov 13, 2020 | 9.590 | 10.86 | 9.590 | 10.64 | 20,100 | +1.24(+13.19%) |
Nov 12, 2020 | 9.860 | 10.10 | 9.360 | 9.400 | 10,860 | -0.59(-5.91%) |
Nov 11, 2020 | 10.00 | 10.33 | 9.890 | 9.990 | 19,035 | +0.19(+1.94%) |
Nov 10, 2020 | 9.560 | 10.15 | 9.560 | 9.800 | 25,198 | +0.40(+4.26%) |
Nov 09, 2020 | 9.380 | 9.890 | 9.270 | 9.400 | 21,249 | +0.52(+5.86%) |
Nov 06, 2020 | 9.240 | 9.320 | 8.860 | 8.880 | 15,800 | -0.40(-4.31%) |
Nov 05, 2020 | 9.290 | 9.390 | 9.010 | 9.280 | 17,496 | +0.02(+0.22%) |
Nov 04, 2020 | 8.900 | 9.260 | 8.830 | 9.260 | 8,396 | +0.53(+6.07%) |
Nov 03, 2020 | 8.580 | 8.730 | 8.510 | 8.730 | 17,601 | +0.34(+4.05%) |
Nov 02, 2020 | 8.706 | 8.753 | 8.300 | 8.390 | 21,368 | -0.39(-4.44%) |
Oct 30, 2020 | 8.770 | 8.890 | 8.700 | 8.780 | 26,400 | -0.05(-0.57%) |
Oct 29, 2020 | 8.700 | 8.870 | 8.700 | 8.830 | 9,107 | +0.11(+1.26%) |
Oct 28, 2020 | 8.880 | 8.923 | 8.720 | 8.720 | 20,709 | -0.24(-2.68%) |
Oct 27, 2020 | 9.090 | 9.210 | 8.930 | 8.960 | 79,443 | +0.25(+2.87%) |
Oct 26, 2020 | 9.030 | 9.140 | 8.687 | 8.710 | 43,718 | -0.19(-2.13%) |
Oct 23, 2020 | 9.190 | 9.300 | 8.900 | 8.900 | 17,000 | -0.28(-3.05%) |
Oct 22, 2020 | 9.100 | 9.290 | 9.100 | 9.180 | 16,936 | +0.08(+0.88%) |
Oct 21, 2020 | 9.180 | 9.235 | 9.030 | 9.100 | 17,022 | -0.31(-3.29%) |
Oct 20, 2020 | 9.100 | 9.440 | 9.000 | 9.410 | 19,849 | +0.17(+1.84%) |
Oct 19, 2020 | 9.010 | 9.500 | 8.930 | 9.240 | 36,017 | +0.23(+2.55%) |
Oct 16, 2020 | 9.100 | 9.140 | 8.900 | 9.010 | 13,100 | +0.01(+0.11%) |
Oct 15, 2020 | 9.030 | 9.110 | 8.910 | 9.000 | 6,126 | -0.20(-2.17%) |
Oct 14, 2020 | 9.100 | 9.230 | 8.880 | 9.200 | 13,877 | -0.05(-0.54%) |
Oct 13, 2020 | 9.180 | 9.370 | 9.010 | 9.250 | 10,276 | -0.10(-1.07%) |
Oct 12, 2020 | 9.240 | 9.370 | 9.130 | 9.350 | 6,730 | +0.04(+0.43%) |
Oct 09, 2020 | 9.470 | 9.470 | 8.985 | 9.310 | 5,100 | -0.15(-1.59%) |
Oct 08, 2020 | 9.480 | 9.620 | 9.260 | 9.460 | 13,780 | +0.10(+1.07%) |
Oct 07, 2020 | 9.490 | 9.490 | 9.180 | 9.360 | 15,527 | +0.05(+0.54%) |
Oct 06, 2020 | 8.960 | 9.470 | 8.960 | 9.310 | 15,585 | +0.28(+3.10%) |
Oct 05, 2020 | 8.600 | 9.110 | 8.090 | 9.030 | 23,489 | +0.23(+2.61%) |
Oct 02, 2020 | 8.950 | 8.950 | 8.741 | 8.800 | 6,500 | -0.19(-2.11%) |
Oct 01, 2020 | 9.200 | 9.200 | 8.990 | 8.990 | 11,076 | -0.26(-2.81%) |
Sep 30, 2020 | 9.230 | 9.350 | 9.195 | 9.250 | 11,017 | -0.01(-0.11%) |
Sep 29, 2020 | 9.250 | 9.300 | 9.230 | 9.260 | 9,921 | +0.06(+0.65%) |
Sep 28, 2020 | 9.350 | 9.490 | 9.140 | 9.200 | 15,806 | -0.15(-1.60%) |
Sep 25, 2020 | 9.150 | 9.560 | 9.150 | 9.350 | 14,400 | +0.28(+3.09%) |
Sep 24, 2020 | 8.880 | 9.170 | 8.780 | 9.070 | 20,908 | +0.17(+1.91%) |
Sep 23, 2020 | 8.890 | 8.980 | 8.870 | 8.900 | 38,319 | +0.02(+0.23%) |
Sep 22, 2020 | 8.985 | 8.990 | 8.600 | 8.880 | 30,429 | +0.38(+4.47%) |
Sep 21, 2020 | 9.150 | 9.190 | 8.190 | 8.500 | 38,225 | -0.61(-6.70%) |
Sep 18, 2020 | 8.710 | 9.110 | 8.420 | 9.110 | 40,900 | +0.50(+5.81%) |
Sep 17, 2020 | 8.140 | 8.688 | 8.100 | 8.610 | 39,638 | +0.28(+3.36%) |
Sep 16, 2020 | 8.280 | 8.480 | 7.905 | 8.330 | 27,498 | +0.05(+0.60%) |
Sep 15, 2020 | 8.050 | 8.540 | 8.040 | 8.280 | 99,424 | +0.70(+9.23%) |
Sep 14, 2020 | 7.600 | 7.680 | 7.390 | 7.580 | 63,827 | +0.26(+3.55%) |
Sep 11, 2020 | 7.190 | 7.570 | 7.190 | 7.320 | 20,900 | +0.27(+3.83%) |
Sep 10, 2020 | 7.410 | 7.500 | 7.050 | 7.050 | 14,905 | -0.38(-5.11%) |
Sep 09, 2020 | 7.260 | 7.680 | 7.260 | 7.430 | 30,870 | +0.16(+2.20%) |
Sep 08, 2020 | 7.840 | 7.900 | 7.260 | 7.270 | 18,970 | -0.75(-9.35%) |
Sep 04, 2020 | 8.020 | 8.120 | 7.850 | 8.020 | 16,300 | -0.02(-0.25%) |
Sep 03, 2020 | 8.230 | 8.290 | 7.921 | 8.040 | 30,041 | -0.32(-3.83%) |
Sep 02, 2020 | 8.210 | 8.580 | 8.130 | 8.360 | 16,888 | -0.08(-0.95%) |
Sep 01, 2020 | 8.190 | 8.440 | 8.080 | 8.440 | 19,741 | +0.16(+1.93%) |
Aug 31, 2020 | 8.310 | 8.530 | 8.125 | 8.280 | 15,314 | -0.14(-1.66%) |
Aug 28, 2020 | 8.570 | 8.650 | 8.251 | 8.420 | 29,700 | -0.04(-0.47%) |
Aug 27, 2020 | 8.670 | 8.710 | 8.400 | 8.460 | 12,047 | -0.25(-2.87%) |
Aug 26, 2020 | 8.470 | 8.860 | 8.470 | 8.710 | 13,849 | +0.16(+1.87%) |
Aug 25, 2020 | 8.360 | 8.630 | 8.200 | 8.550 | 26,108 | +0.02(+0.23%) |
Aug 24, 2020 | 8.280 | 8.560 | 8.175 | 8.530 | 6,990 | +0.25(+3.02%) |
Aug 21, 2020 | 8.880 | 8.880 | 8.080 | 8.280 | 18,000 | -0.70(-7.80%) |
Aug 20, 2020 | 9.100 | 9.100 | 8.864 | 8.980 | 6,996 | -0.11(-1.21%) |
Aug 19, 2020 | 9.200 | 9.220 | 9.010 | 9.090 | 8,299 | -0.06(-0.66%) |
Aug 18, 2020 | 9.880 | 9.880 | 9.150 | 9.150 | 10,565 | -0.63(-6.44%) |
Aug 17, 2020 | 9.940 | 9.940 | 9.610 | 9.780 | 9,424 | -0.17(-1.71%) |
Aug 14, 2020 | 9.460 | 9.970 | 9.310 | 9.950 | 17,200 | +0.51(+5.40%) |
Aug 13, 2020 | 9.450 | 9.460 | 9.370 | 9.440 | 10,593 | +0.03(+0.32%) |
Aug 12, 2020 | 9.290 | 9.430 | 9.150 | 9.410 | 14,095 | +0.25(+2.73%) |
Aug 11, 2020 | 9.470 | 9.520 | 9.105 | 9.160 | 28,950 | -0.25(-2.66%) |
Aug 10, 2020 | 9.040 | 9.630 | 8.980 | 9.410 | 31,442 | +0.45(+5.02%) |
Aug 07, 2020 | 8.785 | 9.190 | 8.785 | 8.960 | 14,300 | +0.12(+1.36%) |
Aug 06, 2020 | 8.740 | 8.840 | 8.610 | 8.840 | 19,347 | +0.06(+0.68%) |
Aug 05, 2020 | 8.750 | 8.820 | 8.400 | 8.780 | 30,764 | +0.08(+0.92%) |
Aug 04, 2020 | 8.600 | 8.700 | 8.550 | 8.700 | 14,179 | +0.19(+2.23%) |
Aug 03, 2020 | 8.590 | 8.630 | 8.264 | 8.510 | 42,235 | -0.23(-2.63%) |
Jul 31, 2020 | 9.140 | 9.140 | 8.700 | 8.740 | 36,500 | -0.39(-4.27%) |
Jul 30, 2020 | 8.970 | 9.130 | 8.720 | 9.130 | 44,474 | +0.08(+0.88%) |
Jul 29, 2020 | 8.480 | 9.156 | 8.480 | 9.050 | 38,033 | +0.49(+5.72%) |
Jul 28, 2020 | 8.530 | 8.925 | 8.050 | 8.560 | 97,761 | -0.39(-4.36%) |
Jul 27, 2020 | 9.340 | 9.690 | 8.770 | 8.950 | 42,892 | -0.37(-3.97%) |
Jul 24, 2020 | 10.07 | 10.07 | 9.320 | 9.320 | 21,800 | -0.88(-8.63%) |
Jul 23, 2020 | 9.990 | 10.89 | 9.990 | 10.20 | 75,525 | +0.24(+2.41%) |
Jul 22, 2020 | 9.290 | 9.960 | 9.290 | 9.960 | 37,759 | +0.63(+6.75%) |
Jul 21, 2020 | 9.280 | 9.400 | 9.230 | 9.330 | 147,465 | +0.05(+0.54%) |
Jul 20, 2020 | 9.260 | 9.380 | 9.260 | 9.280 | 16,579 | +0.03(+0.32%) |
Jul 17, 2020 | 9.190 | 9.330 | 9.070 | 9.250 | 17,700 | +0.00(+0.00%) |
Jul 16, 2020 | 9.080 | 9.300 | 9.070 | 9.250 | 24,416 | +0.02(+0.22%) |
Jul 15, 2020 | 9.000 | 9.540 | 8.890 | 9.230 | 56,411 | +0.43(+4.89%) |
Jul 14, 2020 | 9.210 | 9.300 | 8.770 | 8.800 | 48,352 | -0.49(-5.27%) |
Jul 13, 2020 | 9.930 | 9.977 | 9.290 | 9.290 | 42,100 | -0.48(-4.91%) |
Jul 10, 2020 | 9.300 | 9.900 | 9.200 | 9.770 | 37,200 | +0.40(+4.27%) |
Jul 09, 2020 | 9.900 | 10.06 | 9.200 | 9.370 | 75,739 | -0.50(-5.07%) |
Jul 08, 2020 | 9.990 | 10.03 | 9.730 | 9.870 | 44,544 | +0.01(+0.10%) |
Jul 07, 2020 | 9.590 | 9.940 | 9.485 | 9.860 | 62,237 | +0.36(+3.79%) |
Jul 06, 2020 | 9.870 | 10.28 | 9.460 | 9.500 | 99,998 | -0.30(-3.06%) |
Jul 02, 2020 | 9.790 | 10.05 | 9.650 | 9.800 | 37,700 | +0.18(+1.87%) |
Jul 01, 2020 | 9.560 | 9.880 | 9.540 | 9.620 | 27,426 | +0.06(+0.63%) |
Jun 30, 2020 | 9.350 | 9.620 | 9.340 | 9.560 | 35,163 | +0.30(+3.24%) |
Jun 29, 2020 | 9.070 | 9.870 | 9.000 | 9.260 | 58,250 | +0.28(+3.12%) |
Jun 26, 2020 | 9.130 | 9.440 | 8.740 | 8.980 | 758,200 | -0.31(-3.34%) |
Jun 25, 2020 | 9.560 | 9.630 | 8.880 | 9.290 | 98,342 | -0.04(-0.43%) |
Jun 24, 2020 | 9.360 | 9.970 | 9.240 | 9.330 | 54,374 | -0.04(-0.43%) |
Jun 23, 2020 | 9.280 | 9.565 | 9.060 | 9.370 | 79,075 | +0.24(+2.63%) |
Jun 22, 2020 | 9.395 | 9.395 | 9.050 | 9.130 | 40,763 | -0.03(-0.33%) |
Jun 19, 2020 | 9.150 | 9.400 | 9.000 | 9.160 | 55,400 | +0.01(+0.11%) |
Jun 18, 2020 | 9.430 | 9.430 | 8.900 | 9.150 | 24,102 | -0.33(-3.48%) |
Jun 17, 2020 | 9.360 | 9.610 | 9.320 | 9.480 | 33,422 | +0.28(+3.04%) |
Jun 16, 2020 | 9.510 | 9.690 | 9.130 | 9.200 | 29,288 | +0.07(+0.77%) |
Jun 15, 2020 | 8.870 | 9.300 | 8.870 | 9.130 | 63,294 | -0.08(-0.87%) |
Jun 12, 2020 | 9.130 | 9.380 | 9.070 | 9.210 | 22,700 | +0.32(+3.60%) |
Jun 11, 2020 | 9.130 | 9.295 | 8.800 | 8.890 | 22,975 | -0.51(-5.43%) |
Jun 10, 2020 | 9.340 | 9.610 | 9.340 | 9.400 | 39,771 | +0.11(+1.18%) |
Jun 09, 2020 | 9.560 | 9.645 | 9.110 | 9.290 | 26,392 | -0.30(-3.13%) |
Jun 08, 2020 | 8.940 | 9.750 | 8.890 | 9.590 | 56,561 | +0.57(+6.32%) |
Jun 05, 2020 | 9.060 | 9.180 | 8.700 | 9.020 | 11,600 | +0.08(+0.89%) |
Jun 04, 2020 | 9.700 | 9.790 | 8.770 | 8.940 | 30,378 | -0.90(-9.15%) |
Jun 03, 2020 | 9.880 | 9.980 | 9.660 | 9.840 | 43,467 | +0.15(+1.55%) |
Jun 02, 2020 | 9.730 | 9.895 | 9.600 | 9.690 | 78,944 | +0.14(+1.47%) |
Jun 01, 2020 | 9.870 | 9.945 | 9.550 | 9.550 | 38,893 | -0.08(-0.83%) |
May 29, 2020 | 9.370 | 9.980 | 9.370 | 9.630 | 106,700 | +0.50(+5.48%) |
May 28, 2020 | 9.650 | 9.729 | 9.130 | 9.130 | 29,215 | -0.35(-3.69%) |
May 27, 2020 | 9.500 | 9.680 | 8.830 | 9.480 | 29,949 | -0.02(-0.21%) |
May 26, 2020 | 9.460 | 9.630 | 9.428 | 9.500 | 25,095 | +0.25(+2.70%) |
May 22, 2020 | 8.970 | 9.545 | 8.840 | 9.250 | 51,400 | +0.19(+2.10%) |
May 21, 2020 | 9.205 | 9.295 | 8.715 | 9.060 | 39,437 | -0.08(-0.88%) |
May 20, 2020 | 9.130 | 9.380 | 8.960 | 9.140 | 21,904 | +0.23(+2.58%) |
May 19, 2020 | 8.680 | 9.080 | 8.510 | 8.910 | 14,143 | +0.66(+8.00%) |
May 18, 2020 | 9.210 | 9.500 | 8.230 | 8.250 | 42,366 | -0.82(-9.04%) |
May 15, 2020 | 9.310 | 9.600 | 8.980 | 9.070 | 47,000 | -0.17(-1.84%) |
May 14, 2020 | 8.760 | 9.340 | 8.710 | 9.240 | 70,027 | +0.38(+4.29%) |
May 13, 2020 | 8.680 | 9.310 | 8.630 | 8.860 | 19,909 | +0.18(+2.07%) |
May 12, 2020 | 9.400 | 9.400 | 8.680 | 8.680 | 16,763 | -0.57(-6.16%) |
May 11, 2020 | 9.000 | 9.750 | 9.000 | 9.250 | 51,265 | +0.26(+2.89%) |
May 08, 2020 | 8.810 | 9.530 | 8.810 | 8.990 | 29,100 | -0.16(-1.75%) |
May 07, 2020 | 8.940 | 9.320 | 8.910 | 9.150 | 40,518 | +0.21(+2.35%) |
May 06, 2020 | 9.080 | 9.146 | 8.740 | 8.940 | 14,658 | +0.00(+0.00%) |
May 05, 2020 | 8.220 | 8.940 | 8.220 | 8.940 | 83,392 | +0.84(+10.37%) |
May 04, 2020 | 7.990 | 8.100 | 7.670 | 8.100 | 11,630 | +0.45(+5.88%) |