Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.440 | 8.840 | 8.260 | 8.620 | 90,300 | +0.17(+2.01%) |
Apr 29, 2021 | 8.410 | 8.600 | 8.100 | 8.450 | 89,031 | -0.06(-0.71%) |
Apr 28, 2021 | 8.550 | 8.610 | 8.421 | 8.510 | 28,317 | -0.12(-1.39%) |
Apr 27, 2021 | 8.480 | 8.700 | 8.210 | 8.630 | 137,637 | +0.20(+2.37%) |
Apr 26, 2021 | 8.290 | 8.630 | 8.210 | 8.430 | 103,971 | +0.12(+1.44%) |
Apr 23, 2021 | 8.240 | 8.380 | 8.100 | 8.310 | 73,000 | +0.11(+1.34%) |
Apr 22, 2021 | 8.260 | 8.470 | 8.120 | 8.200 | 119,201 | -0.01(-0.12%) |
Apr 21, 2021 | 8.040 | 8.430 | 8.010 | 8.210 | 133,872 | +0.16(+1.99%) |
Apr 20, 2021 | 8.160 | 8.270 | 7.990 | 8.050 | 226,587 | -0.12(-1.47%) |
Apr 19, 2021 | 8.250 | 8.330 | 8.035 | 8.170 | 151,746 | -0.05(-0.61%) |
Apr 16, 2021 | 8.570 | 8.570 | 8.040 | 8.220 | 96,100 | -0.28(-3.29%) |
Apr 15, 2021 | 8.770 | 8.770 | 8.350 | 8.500 | 53,147 | -0.27(-3.08%) |
Apr 14, 2021 | 8.590 | 8.900 | 8.560 | 8.770 | 83,886 | +0.18(+2.10%) |
Apr 13, 2021 | 8.360 | 8.640 | 8.170 | 8.590 | 85,498 | +0.27(+3.25%) |
Apr 12, 2021 | 8.380 | 8.510 | 8.210 | 8.320 | 92,172 | -0.03(-0.36%) |
Apr 09, 2021 | 8.310 | 8.425 | 8.140 | 8.350 | 119,100 | -0.01(-0.12%) |
Apr 08, 2021 | 8.090 | 8.410 | 8.090 | 8.360 | 102,779 | +0.06(+0.72%) |
Apr 07, 2021 | 8.460 | 8.515 | 8.170 | 8.300 | 47,630 | -0.21(-2.47%) |
Apr 06, 2021 | 8.450 | 8.615 | 8.320 | 8.510 | 48,374 | +0.09(+1.07%) |
Apr 05, 2021 | 8.750 | 8.840 | 8.340 | 8.420 | 71,267 | -0.44(-4.97%) |
Apr 01, 2021 | 8.190 | 8.890 | 8.050 | 8.860 | 159,400 | +0.85(+10.61%) |
Mar 31, 2021 | 7.800 | 8.180 | 7.749 | 8.010 | 237,890 | +0.29(+3.76%) |
Mar 30, 2021 | 8.130 | 8.130 | 7.490 | 7.720 | 490,214 | -0.20(-2.53%) |
Mar 29, 2021 | 8.000 | 8.320 | 7.890 | 7.920 | 269,810 | -0.11(-1.37%) |
Mar 26, 2021 | 8.300 | 8.380 | 7.860 | 8.030 | 285,100 | -0.14(-1.71%) |
Mar 25, 2021 | 7.840 | 8.190 | 7.600 | 8.170 | 168,939 | +0.20(+2.51%) |
Mar 24, 2021 | 8.140 | 8.250 | 7.920 | 7.970 | 171,050 | -0.12(-1.48%) |
Mar 23, 2021 | 8.020 | 8.180 | 7.920 | 8.090 | 201,313 | +0.06(+0.75%) |
Mar 22, 2021 | 8.490 | 8.490 | 7.830 | 8.030 | 158,220 | -0.28(-3.37%) |
Mar 19, 2021 | 7.950 | 8.560 | 7.913 | 8.310 | 201,900 | +0.38(+4.79%) |
Mar 18, 2021 | 8.150 | 8.320 | 7.860 | 7.930 | 103,585 | -0.19(-2.34%) |
Mar 17, 2021 | 8.380 | 8.380 | 7.950 | 8.120 | 137,265 | -0.36(-4.25%) |
Mar 16, 2021 | 8.890 | 8.890 | 8.250 | 8.480 | 124,420 | -0.31(-3.53%) |
Mar 15, 2021 | 8.670 | 8.970 | 8.400 | 8.790 | 83,906 | +0.27(+3.17%) |
Mar 12, 2021 | 8.540 | 8.570 | 8.250 | 8.520 | 144,200 | -0.15(-1.73%) |
Mar 11, 2021 | 8.820 | 8.860 | 8.511 | 8.670 | 91,164 | -0.09(-1.03%) |
Mar 10, 2021 | 8.910 | 9.040 | 8.510 | 8.760 | 154,375 | +0.14(+1.62%) |
Mar 09, 2021 | 8.380 | 8.680 | 8.010 | 8.620 | 209,455 | +0.66(+8.29%) |
Mar 08, 2021 | 8.500 | 8.600 | 7.860 | 7.960 | 131,606 | -0.48(-5.69%) |
Mar 05, 2021 | 8.320 | 8.553 | 7.550 | 8.440 | 222,500 | +0.12(+1.44%) |
Mar 04, 2021 | 8.870 | 9.130 | 8.062 | 8.320 | 277,536 | -0.74(-8.17%) |
Mar 03, 2021 | 9.370 | 9.640 | 9.060 | 9.060 | 137,354 | -0.42(-4.43%) |
Mar 02, 2021 | 9.570 | 9.610 | 9.100 | 9.480 | 102,649 | +0.11(+1.17%) |
Mar 01, 2021 | 9.110 | 9.550 | 8.980 | 9.370 | 156,215 | +0.76(+8.83%) |
Feb 26, 2021 | 9.490 | 9.970 | 8.470 | 8.610 | 270,400 | -0.62(-6.72%) |
Feb 25, 2021 | 10.06 | 10.18 | 9.050 | 9.230 | 229,542 | -0.87(-8.61%) |
Feb 24, 2021 | 10.00 | 10.44 | 9.990 | 10.10 | 89,797 | -0.05(-0.49%) |
Feb 23, 2021 | 10.46 | 10.49 | 9.570 | 10.15 | 216,629 | -0.55(-5.14%) |
Feb 22, 2021 | 11.20 | 11.30 | 10.70 | 10.70 | 60,441 | -0.49(-4.38%) |
Feb 19, 2021 | 10.54 | 11.35 | 10.54 | 11.19 | 136,000 | +0.75(+7.18%) |
Feb 18, 2021 | 10.40 | 10.53 | 10.14 | 10.44 | 134,126 | +0.01(+0.10%) |
Feb 17, 2021 | 11.75 | 11.77 | 10.29 | 10.43 | 249,720 | -1.30(-11.08%) |
Feb 16, 2021 | 12.00 | 12.30 | 11.60 | 11.73 | 267,554 | +0.07(+0.60%) |
Feb 12, 2021 | 11.87 | 11.98 | 11.31 | 11.66 | 85,000 | -0.21(-1.77%) |
Feb 11, 2021 | 11.50 | 12.00 | 11.24 | 11.87 | 139,538 | +0.39(+3.40%) |
Feb 10, 2021 | 12.44 | 12.44 | 11.48 | 11.48 | 97,024 | -0.79(-6.44%) |
Feb 09, 2021 | 11.90 | 12.38 | 11.80 | 12.27 | 252,967 | +0.34(+2.85%) |
Feb 08, 2021 | 11.54 | 12.24 | 11.54 | 11.93 | 154,691 | +0.60(+5.30%) |
Feb 05, 2021 | 10.99 | 11.40 | 10.67 | 11.33 | 107,900 | +0.49(+4.52%) |
Feb 04, 2021 | 10.69 | 10.88 | 10.30 | 10.84 | 84,157 | +0.20(+1.88%) |
Feb 03, 2021 | 10.64 | 10.84 | 10.52 | 10.64 | 114,416 | +0.11(+1.04%) |
Feb 02, 2021 | 10.63 | 10.92 | 10.25 | 10.53 | 225,248 | +0.21(+2.03%) |
Feb 01, 2021 | 10.69 | 10.90 | 10.05 | 10.32 | 188,189 | -0.16(-1.53%) |
Jan 29, 2021 | 11.53 | 11.53 | 10.40 | 10.48 | 216,100 | -0.82(-7.26%) |
Jan 28, 2021 | 12.20 | 12.45 | 11.12 | 11.30 | 344,482 | -0.69(-5.75%) |
Jan 27, 2021 | 10.45 | 13.57 | 10.31 | 11.99 | 1,241,645 | +1.61(+15.51%) |
Jan 26, 2021 | 9.870 | 10.46 | 9.768 | 10.38 | 193,245 | +0.46(+4.64%) |
Jan 25, 2021 | 9.410 | 10.23 | 9.160 | 9.920 | 286,892 | +0.61(+6.55%) |
Jan 22, 2021 | 9.460 | 9.670 | 9.070 | 9.310 | 276,800 | -0.78(-7.73%) |
Jan 21, 2021 | 9.490 | 10.22 | 9.400 | 10.09 | 204,246 | +0.52(+5.43%) |
Jan 20, 2021 | 9.760 | 9.910 | 9.501 | 9.570 | 218,853 | -0.18(-1.85%) |
Jan 19, 2021 | 9.200 | 9.850 | 9.085 | 9.750 | 210,317 | +0.65(+7.14%) |
Jan 15, 2021 | 8.800 | 9.200 | 8.420 | 9.100 | 177,200 | +0.42(+4.84%) |
Jan 14, 2021 | 9.230 | 9.245 | 8.560 | 8.680 | 259,600 | -0.47(-5.14%) |
Jan 13, 2021 | 9.610 | 9.750 | 9.020 | 9.150 | 175,751 | -0.39(-4.09%) |
Jan 12, 2021 | 9.270 | 9.602 | 9.160 | 9.540 | 100,056 | +0.37(+4.03%) |
Jan 11, 2021 | 9.260 | 9.440 | 9.050 | 9.170 | 102,694 | -0.30(-3.17%) |
Jan 08, 2021 | 10.00 | 10.48 | 9.350 | 9.470 | 219,800 | -0.43(-4.34%) |
Jan 07, 2021 | 9.360 | 9.920 | 9.290 | 9.900 | 219,134 | +0.69(+7.49%) |
Jan 06, 2021 | 9.150 | 9.290 | 8.920 | 9.210 | 158,720 | +0.35(+3.95%) |
Jan 05, 2021 | 8.560 | 9.440 | 8.359 | 8.860 | 450,231 | +0.29(+3.38%) |
Jan 04, 2021 | 8.420 | 8.570 | 8.220 | 8.570 | 261,891 | +0.27(+3.25%) |
Dec 31, 2020 | 8.300 | 8.300 | 8.300 | 132,104 | +0.14(+1.72%) | |
Dec 30, 2020 | 7.800 | 8.290 | 7.800 | 8.160 | 132,104 | +0.32(+4.02%) |
Dec 29, 2020 | 8.070 | 8.070 | 7.630 | 7.845 | 226,143 | -0.11(-1.32%) |
Dec 28, 2020 | 8.300 | 8.300 | 7.840 | 7.950 | 159,459 | -0.33(-3.99%) |
Dec 24, 2020 | 8.450 | 8.500 | 8.060 | 8.280 | 94,000 | -0.16(-1.90%) |
Dec 23, 2020 | 8.340 | 8.840 | 8.340 | 8.440 | 305,602 | +0.00(+0.00%) |
Dec 22, 2020 | 8.130 | 8.450 | 7.940 | 8.440 | 391,055 | +0.51(+6.43%) |
Dec 21, 2020 | 7.550 | 8.090 | 7.540 | 7.930 | 363,068 | +0.40(+5.31%) |
Dec 18, 2020 | 7.570 | 7.954 | 7.330 | 7.530 | 335,400 | +0.01(+0.13%) |
Dec 17, 2020 | 7.270 | 7.690 | 6.870 | 7.520 | 459,749 | +0.25(+3.44%) |
Dec 16, 2020 | 7.300 | 8.560 | 7.250 | 7.270 | 1,545,539 | +0.03(+0.41%) |
Dec 15, 2020 | 9.330 | 9.580 | 7.090 | 7.240 | 1,339,951 | -2.08(-22.32%) |
Dec 14, 2020 | 10.24 | 10.93 | 9.163 | 9.320 | 359,791 | -0.82(-8.09%) |
Dec 11, 2020 | 9.800 | 10.18 | 9.670 | 10.14 | 182,500 | +0.35(+3.58%) |
Dec 10, 2020 | 9.750 | 10.25 | 9.700 | 9.790 | 182,415 | +0.01(+0.10%) |
Dec 09, 2020 | 9.840 | 9.900 | 9.450 | 9.780 | 137,438 | +0.01(+0.10%) |
Dec 08, 2020 | 9.720 | 9.960 | 9.680 | 9.770 | 155,986 | +0.02(+0.21%) |
Dec 07, 2020 | 9.270 | 9.810 | 9.120 | 9.750 | 217,041 | +0.45(+4.84%) |
Dec 04, 2020 | 8.560 | 9.350 | 8.550 | 9.300 | 190,700 | +0.79(+9.28%) |
Dec 03, 2020 | 8.250 | 8.540 | 8.110 | 8.510 | 151,583 | +0.33(+4.03%) |
Dec 02, 2020 | 8.440 | 8.440 | 8.010 | 8.180 | 122,905 | -0.32(-3.76%) |
Dec 01, 2020 | 8.400 | 8.550 | 8.270 | 8.500 | 146,221 | +0.14(+1.67%) |
Nov 30, 2020 | 8.330 | 8.440 | 8.000 | 8.360 | 172,532 | +0.14(+1.70%) |
Nov 27, 2020 | 8.550 | 8.670 | 8.160 | 8.220 | 174,900 | -0.39(-4.53%) |
Nov 25, 2020 | 8.470 | 8.820 | 8.250 | 8.610 | 162,900 | +0.16(+1.89%) |
Nov 24, 2020 | 8.180 | 8.590 | 7.900 | 8.450 | 380,438 | +0.45(+5.62%) |
Nov 23, 2020 | 7.930 | 8.160 | 7.730 | 8.000 | 297,185 | +0.13(+1.65%) |
Nov 20, 2020 | 7.460 | 8.100 | 7.451 | 7.870 | 413,400 | +0.31(+4.10%) |
Nov 19, 2020 | 7.190 | 7.560 | 7.110 | 7.560 | 410,567 | +0.42(+5.88%) |
Nov 18, 2020 | 7.140 | 7.430 | 7.060 | 7.140 | 223,920 | +0.08(+1.13%) |
Nov 17, 2020 | 6.740 | 7.150 | 6.700 | 7.060 | 181,995 | +0.31(+4.59%) |
Nov 16, 2020 | 6.850 | 6.960 | 6.620 | 6.750 | 99,911 | -0.01(-0.15%) |
Nov 13, 2020 | 6.870 | 7.100 | 6.760 | 6.760 | 123,500 | -0.01(-0.15%) |
Nov 12, 2020 | 6.830 | 6.950 | 6.560 | 6.770 | 136,132 | -0.06(-0.88%) |
Nov 11, 2020 | 6.520 | 6.970 | 6.500 | 6.830 | 202,943 | +0.31(+4.75%) |
Nov 10, 2020 | 6.550 | 6.600 | 6.320 | 6.520 | 189,116 | -0.04(-0.61%) |
Nov 09, 2020 | 6.440 | 6.710 | 6.390 | 6.560 | 220,326 | +0.19(+2.98%) |
Nov 06, 2020 | 6.430 | 6.560 | 6.280 | 6.370 | 142,800 | -0.11(-1.70%) |
Nov 05, 2020 | 6.120 | 6.510 | 6.110 | 6.480 | 223,006 | +0.40(+6.58%) |
Nov 04, 2020 | 6.460 | 6.850 | 5.830 | 6.080 | 743,905 | -0.61(-9.12%) |
Nov 03, 2020 | 6.350 | 6.720 | 6.350 | 6.690 | 308,743 | +0.44(+7.04%) |
Nov 02, 2020 | 6.130 | 6.530 | 6.060 | 6.250 | 306,051 | +0.21(+3.48%) |
Oct 30, 2020 | 5.760 | 6.280 | 5.760 | 6.040 | 324,300 | +0.19(+3.25%) |
Oct 29, 2020 | 6.130 | 6.150 | 5.700 | 5.850 | 533,731 | -0.34(-5.49%) |
Oct 28, 2020 | 6.610 | 6.640 | 6.190 | 6.190 | 453,642 | -0.53(-7.89%) |
Oct 27, 2020 | 6.850 | 6.940 | 6.520 | 6.720 | 286,972 | -0.07(-1.03%) |
Oct 26, 2020 | 7.280 | 7.330 | 6.550 | 6.790 | 434,704 | -0.46(-6.34%) |
Oct 23, 2020 | 6.520 | 7.330 | 6.470 | 7.250 | 920,800 | +0.79(+12.23%) |
Oct 22, 2020 | 6.490 | 6.680 | 6.270 | 6.460 | 361,714 | +0.01(+0.16%) |
Oct 21, 2020 | 6.700 | 6.800 | 6.350 | 6.450 | 497,384 | -0.33(-4.87%) |
Oct 20, 2020 | 6.950 | 7.070 | 6.370 | 6.780 | 1,023,873 | -0.14(-2.02%) |
Oct 19, 2020 | 7.500 | 7.520 | 6.860 | 6.920 | 1,182,083 | -0.92(-11.79%) |
Oct 16, 2020 | 7.630 | 8.100 | 7.240 | 7.845 | 1,799,500 | +0.21(+2.82%) |
Oct 15, 2020 | 7.400 | 7.780 | 7.250 | 7.630 | 1,233,044 | +0.08(+1.06%) |
Oct 14, 2020 | 7.530 | 7.790 | 6.770 | 7.550 | 3,694,500 | -0.28(-3.58%) |
Oct 13, 2020 | 7.750 | 8.690 | 7.110 | 7.830 | 5,753,125 | -3.78(-32.56%) |
Oct 12, 2020 | 12.35 | 12.70 | 11.56 | 11.61 | 90,899 | -0.64(-5.22%) |
Oct 09, 2020 | 12.37 | 12.69 | 12.04 | 12.25 | 90,800 | -0.15(-1.21%) |
Oct 08, 2020 | 13.07 | 13.42 | 12.32 | 12.40 | 112,595 | -1.09(-8.08%) |
Oct 07, 2020 | 13.04 | 13.80 | 13.04 | 13.49 | 107,659 | +0.45(+3.45%) |
Oct 06, 2020 | 13.43 | 13.55 | 13.04 | 13.04 | 44,969 | -0.33(-2.47%) |
Oct 05, 2020 | 13.41 | 13.89 | 13.33 | 13.37 | 49,398 | +0.09(+0.68%) |
Oct 02, 2020 | 13.35 | 13.88 | 13.28 | 13.28 | 37,200 | -0.24(-1.78%) |
Oct 01, 2020 | 13.74 | 13.78 | 13.48 | 13.52 | 81,156 | -0.14(-1.02%) |
Sep 30, 2020 | 12.86 | 13.69 | 12.73 | 13.66 | 108,409 | +0.81(+6.30%) |
Sep 29, 2020 | 12.67 | 12.96 | 12.42 | 12.85 | 41,102 | +0.15(+1.18%) |
Sep 28, 2020 | 12.41 | 13.18 | 12.34 | 12.70 | 66,389 | +0.35(+2.83%) |
Sep 25, 2020 | 12.20 | 12.50 | 12.17 | 12.35 | 109,400 | +0.20(+1.65%) |
Sep 24, 2020 | 12.61 | 12.69 | 12.12 | 12.15 | 172,938 | -0.49(-3.88%) |
Sep 23, 2020 | 12.70 | 13.00 | 12.57 | 12.64 | 130,766 | -0.17(-1.33%) |
Sep 22, 2020 | 12.80 | 12.98 | 12.74 | 12.81 | 116,421 | +0.00(+0.00%) |
Sep 21, 2020 | 12.73 | 13.15 | 12.06 | 12.81 | 163,159 | -0.19(-1.46%) |
Sep 18, 2020 | 13.47 | 13.75 | 13.00 | 13.00 | 251,000 | -0.61(-4.48%) |
Sep 17, 2020 | 13.80 | 13.80 | 13.53 | 13.61 | 49,156 | -0.16(-1.16%) |
Sep 16, 2020 | 13.61 | 13.96 | 13.61 | 13.77 | 82,721 | +0.24(+1.77%) |
Sep 15, 2020 | 13.01 | 13.62 | 13.00 | 13.53 | 132,476 | +0.21(+1.58%) |
Sep 14, 2020 | 12.81 | 13.54 | 12.51 | 13.32 | 92,660 | +0.59(+4.63%) |
Sep 11, 2020 | 12.95 | 13.21 | 12.45 | 12.73 | 93,300 | -0.25(-1.93%) |
Sep 10, 2020 | 12.69 | 13.54 | 12.57 | 12.98 | 344,004 | +0.52(+4.17%) |
Sep 09, 2020 | 11.69 | 12.63 | 11.62 | 12.46 | 85,085 | +0.89(+7.69%) |
Sep 08, 2020 | 10.93 | 11.57 | 10.89 | 11.57 | 47,282 | +0.64(+5.86%) |
Sep 04, 2020 | 11.07 | 11.25 | 10.84 | 10.93 | 65,600 | -0.04(-0.36%) |
Sep 03, 2020 | 10.91 | 11.30 | 10.91 | 10.97 | 49,988 | +0.00(+0.00%) |
Sep 02, 2020 | 10.95 | 11.40 | 10.81 | 10.97 | 50,784 | -0.02(-0.18%) |
Sep 01, 2020 | 11.00 | 11.46 | 10.81 | 10.99 | 87,518 | -0.03(-0.27%) |
Aug 31, 2020 | 10.89 | 11.29 | 10.82 | 11.02 | 227,190 | +0.20(+1.85%) |
Aug 28, 2020 | 10.65 | 10.96 | 10.65 | 10.82 | 33,800 | +0.19(+1.79%) |
Aug 27, 2020 | 10.43 | 11.00 | 10.34 | 10.63 | 97,997 | +0.16(+1.53%) |
Aug 26, 2020 | 10.31 | 10.61 | 10.30 | 10.47 | 64,223 | +0.09(+0.87%) |
Aug 25, 2020 | 10.30 | 10.39 | 10.22 | 10.38 | 54,987 | +0.13(+1.27%) |
Aug 24, 2020 | 10.37 | 10.42 | 10.21 | 10.25 | 67,589 | -0.10(-0.97%) |
Aug 21, 2020 | 10.29 | 10.39 | 10.23 | 10.35 | 29,400 | +0.02(+0.19%) |
Aug 20, 2020 | 10.40 | 10.46 | 10.26 | 10.33 | 88,289 | -0.07(-0.67%) |
Aug 19, 2020 | 10.51 | 10.51 | 10.34 | 10.40 | 37,708 | -0.15(-1.42%) |
Aug 18, 2020 | 10.60 | 10.66 | 10.50 | 10.55 | 69,667 | -0.05(-0.47%) |
Aug 17, 2020 | 10.62 | 10.71 | 10.53 | 10.60 | 62,578 | +0.06(+0.57%) |
Aug 14, 2020 | 10.60 | 10.66 | 10.46 | 10.54 | 29,600 | -0.09(-0.85%) |
Aug 13, 2020 | 10.38 | 10.68 | 10.33 | 10.63 | 40,506 | +0.19(+1.77%) |
Aug 12, 2020 | 10.44 | 10.65 | 10.36 | 10.45 | 52,097 | +0.04(+0.43%) |
Aug 11, 2020 | 10.37 | 10.53 | 10.24 | 10.40 | 64,234 | +0.03(+0.29%) |
Aug 10, 2020 | 10.30 | 10.37 | 10.03 | 10.37 | 47,699 | +0.08(+0.78%) |
Aug 07, 2020 | 10.20 | 10.29 | 10.14 | 10.29 | 36,000 | +0.09(+0.88%) |
Aug 06, 2020 | 10.21 | 10.25 | 10.11 | 10.20 | 40,266 | +0.05(+0.49%) |
Aug 05, 2020 | 10.29 | 10.31 | 10.08 | 10.15 | 30,721 | -0.12(-1.17%) |
Aug 04, 2020 | 10.17 | 10.68 | 10.08 | 10.27 | 55,421 | +0.00(+0.00%) |
Aug 03, 2020 | 10.32 | 10.35 | 10.12 | 10.27 | 63,078 | -0.02(-0.19%) |
Jul 31, 2020 | 10.04 | 10.37 | 10.00 | 10.29 | 115,000 | +0.28(+2.80%) |
Jul 30, 2020 | 10.43 | 10.50 | 9.880 | 10.01 | 76,637 | -0.41(-3.93%) |
Jul 29, 2020 | 10.15 | 10.47 | 10.00 | 10.42 | 32,960 | +0.40(+3.99%) |
Jul 28, 2020 | 9.610 | 10.48 | 9.600 | 10.02 | 91,571 | +0.31(+3.19%) |
Jul 27, 2020 | 9.600 | 9.710 | 9.500 | 9.710 | 33,310 | +0.17(+1.78%) |
Jul 24, 2020 | 9.670 | 9.750 | 9.510 | 9.540 | 11,100 | -0.08(-0.83%) |
Jul 23, 2020 | 9.400 | 9.716 | 9.400 | 9.620 | 30,243 | +0.12(+1.26%) |
Jul 22, 2020 | 9.390 | 9.500 | 9.330 | 9.500 | 46,834 | +0.11(+1.17%) |
Jul 21, 2020 | 9.210 | 9.463 | 9.050 | 9.390 | 30,488 | +0.17(+1.84%) |
Jul 20, 2020 | 9.020 | 9.220 | 9.020 | 9.220 | 32,921 | +0.07(+0.77%) |
Jul 17, 2020 | 8.970 | 9.150 | 8.870 | 9.150 | 42,500 | +0.16(+1.72%) |
Jul 16, 2020 | 9.016 | 9.140 | 8.950 | 8.995 | 23,180 | -0.16(-1.69%) |
Jul 15, 2020 | 9.220 | 9.297 | 9.010 | 9.150 | 38,015 | -0.15(-1.61%) |
Jul 14, 2020 | 9.110 | 9.300 | 9.000 | 9.300 | 22,659 | +0.01(+0.11%) |
Jul 13, 2020 | 9.270 | 9.310 | 8.910 | 9.290 | 39,790 | +0.02(+0.22%) |
Jul 10, 2020 | 9.000 | 9.292 | 8.820 | 9.270 | 26,000 | +0.43(+4.86%) |
Jul 09, 2020 | 9.280 | 9.504 | 8.820 | 8.840 | 42,621 | -0.20(-2.21%) |
Jul 08, 2020 | 9.700 | 9.700 | 8.800 | 9.040 | 40,051 | -0.46(-4.84%) |
Jul 07, 2020 | 9.080 | 9.600 | 8.870 | 9.500 | 65,569 | +0.46(+5.09%) |
Jul 06, 2020 | 9.040 | 9.110 | 8.870 | 9.040 | 40,821 | +0.00(+0.00%) |
Jul 02, 2020 | 9.240 | 9.280 | 8.940 | 9.040 | 30,400 | -0.01(-0.11%) |
Jul 01, 2020 | 9.170 | 9.320 | 9.000 | 9.050 | 11,974 | +0.05(+0.56%) |
Jun 30, 2020 | 9.290 | 9.700 | 9.000 | 9.000 | 44,180 | -0.20(-2.17%) |
Jun 29, 2020 | 9.150 | 9.490 | 8.990 | 9.200 | 34,320 | -0.04(-0.43%) |
Jun 26, 2020 | 9.040 | 9.680 | 8.860 | 9.240 | 22,600 | +0.12(+1.26%) |
Jun 25, 2020 | 9.230 | 9.285 | 8.920 | 9.125 | 35,668 | -0.12(-1.24%) |
Jun 24, 2020 | 9.440 | 9.530 | 9.240 | 9.240 | 23,243 | -0.40(-4.15%) |
Jun 23, 2020 | 9.300 | 9.810 | 9.090 | 9.640 | 30,224 | +0.46(+5.01%) |
Jun 22, 2020 | 9.190 | 9.327 | 9.070 | 9.180 | 44,057 | +0.11(+1.21%) |
Jun 19, 2020 | 9.280 | 9.300 | 9.000 | 9.070 | 75,400 | -0.12(-1.31%) |
Jun 18, 2020 | 9.830 | 9.840 | 9.190 | 9.190 | 39,616 | -0.66(-6.70%) |
Jun 17, 2020 | 10.06 | 10.25 | 9.739 | 9.850 | 22,502 | -0.03(-0.30%) |
Jun 16, 2020 | 10.15 | 10.33 | 9.760 | 9.880 | 38,989 | -0.11(-1.10%) |
Jun 15, 2020 | 9.910 | 10.35 | 9.850 | 9.990 | 40,892 | +0.00(+0.00%) |
Jun 12, 2020 | 10.00 | 10.35 | 9.591 | 9.990 | 68,800 | +0.01(+0.10%) |
Jun 11, 2020 | 9.900 | 10.09 | 9.660 | 9.980 | 35,645 | -0.20(-1.96%) |
Jun 10, 2020 | 10.22 | 11.02 | 9.750 | 10.18 | 53,330 | -0.09(-0.88%) |
Jun 09, 2020 | 9.350 | 10.39 | 9.300 | 10.27 | 143,605 | +1.05(+11.39%) |
Jun 08, 2020 | 9.230 | 9.400 | 9.220 | 9.220 | 41,613 | +0.02(+0.22%) |
Jun 05, 2020 | 9.340 | 9.480 | 9.110 | 9.200 | 27,300 | -0.07(-0.76%) |
Jun 04, 2020 | 9.290 | 9.300 | 9.060 | 9.270 | 28,413 | -0.03(-0.32%) |
Jun 03, 2020 | 9.050 | 9.450 | 9.030 | 9.300 | 42,699 | +0.44(+4.97%) |
Jun 02, 2020 | 9.100 | 9.450 | 8.860 | 8.860 | 29,795 | -0.11(-1.23%) |
Jun 01, 2020 | 8.720 | 9.150 | 8.700 | 8.970 | 45,522 | +0.39(+4.55%) |
May 29, 2020 | 9.030 | 9.200 | 8.550 | 8.580 | 26,700 | -0.53(-5.82%) |
May 28, 2020 | 9.000 | 9.250 | 8.981 | 9.110 | 33,054 | +0.11(+1.22%) |
May 27, 2020 | 8.770 | 9.212 | 8.710 | 9.000 | 28,362 | +0.48(+5.63%) |
May 26, 2020 | 9.520 | 9.720 | 8.520 | 8.520 | 40,432 | -0.68(-7.39%) |
May 22, 2020 | 9.420 | 9.420 | 9.000 | 9.200 | 19,700 | -0.21(-2.23%) |
May 21, 2020 | 9.400 | 9.560 | 9.200 | 9.410 | 22,982 | -0.03(-0.32%) |
May 20, 2020 | 9.350 | 9.480 | 9.014 | 9.440 | 17,566 | +0.35(+3.85%) |
May 19, 2020 | 8.970 | 9.260 | 8.882 | 9.090 | 11,686 | +0.16(+1.79%) |
May 18, 2020 | 8.650 | 8.950 | 8.520 | 8.930 | 23,008 | +0.42(+4.94%) |
May 15, 2020 | 8.510 | 9.220 | 8.399 | 8.510 | 92,800 | -0.10(-1.16%) |
May 14, 2020 | 9.000 | 9.000 | 8.370 | 8.610 | 47,934 | -0.53(-5.80%) |
May 13, 2020 | 9.400 | 9.510 | 8.750 | 9.140 | 60,001 | -0.18(-1.93%) |
May 12, 2020 | 9.507 | 9.507 | 9.150 | 9.320 | 28,316 | -0.01(-0.11%) |
May 11, 2020 | 9.650 | 9.650 | 8.900 | 9.330 | 61,173 | -0.22(-2.30%) |
May 08, 2020 | 9.310 | 10.00 | 9.010 | 9.550 | 161,100 | +0.45(+4.95%) |
May 07, 2020 | 8.892 | 9.100 | 8.686 | 9.100 | 31,657 | +0.48(+5.57%) |
May 06, 2020 | 8.600 | 8.691 | 8.510 | 8.620 | 19,923 | +0.05(+0.58%) |
May 05, 2020 | 8.270 | 8.690 | 8.100 | 8.570 | 53,429 | +0.41(+5.02%) |
May 04, 2020 | 7.630 | 8.160 | 7.380 | 8.160 | 40,195 | +0.53(+6.95%) |