Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.78 | 12.78 | 12.56 | 12.60 | 221,021 | -0.26(-2.01%) |
Feb 25, 2021 | 12.89 | 12.93 | 12.83 | 12.86 | 71,111 | -0.08(-0.59%) |
Feb 24, 2021 | 12.74 | 12.93 | 12.74 | 12.93 | 122,826 | +0.21(+1.65%) |
Feb 23, 2021 | 12.61 | 12.73 | 12.48 | 12.72 | 38,006 | +0.10(+0.76%) |
Feb 22, 2021 | 12.42 | 12.65 | 12.42 | 12.63 | 103,489 | +0.34(+2.80%) |
Feb 19, 2021 | 12.39 | 12.46 | 12.25 | 12.28 | 28,869 | -0.04(-0.31%) |
Feb 18, 2021 | 12.50 | 12.50 | 12.30 | 12.32 | 258,702 | -0.16(-1.30%) |
Feb 17, 2021 | 12.38 | 12.50 | 12.31 | 12.49 | 94,570 | +0.09(+0.69%) |
Feb 16, 2021 | 12.34 | 12.40 | 12.29 | 12.40 | 86,946 | +0.20(+1.65%) |
Feb 12, 2021 | 12.01 | 12.21 | 12.01 | 12.20 | 89,329 | +0.26(+2.16%) |
Feb 11, 2021 | 12.07 | 12.07 | 11.94 | 11.94 | 34,699 | -0.11(-0.95%) |
Feb 10, 2021 | 12.03 | 12.09 | 11.99 | 12.06 | 77,281 | +0.03(+0.24%) |
Feb 09, 2021 | 11.93 | 12.04 | 11.87 | 12.03 | 75,984 | +0.06(+0.48%) |
Feb 08, 2021 | 11.86 | 11.98 | 11.86 | 11.97 | 64,958 | +0.20(+1.71%) |
Feb 05, 2021 | 11.85 | 11.86 | 11.74 | 11.77 | 82,530 | +0.05(+0.41%) |
Feb 04, 2021 | 11.59 | 11.72 | 11.52 | 11.72 | 49,888 | +0.13(+1.09%) |
Feb 03, 2021 | 11.58 | 11.66 | 11.56 | 11.59 | 470,701 | +0.12(+1.08%) |
Feb 02, 2021 | 11.55 | 11.55 | 11.45 | 11.47 | 474,263 | +0.18(+1.59%) |
Feb 01, 2021 | 11.18 | 11.30 | 11.08 | 11.29 | 366,649 | +0.31(+2.82%) |
Jan 29, 2021 | 11.14 | 11.19 | 10.97 | 10.98 | 35,773 | -0.06(-0.51%) |
Jan 28, 2021 | 11.19 | 11.20 | 11.03 | 11.04 | 65,283 | -0.04(-0.39%) |
Jan 27, 2021 | 11.03 | 11.19 | 10.98 | 11.08 | 41,928 | +0.03(+0.26%) |
Jan 26, 2021 | 11.13 | 11.13 | 11.04 | 11.05 | 41,459 | -0.03(-0.26%) |
Jan 25, 2021 | 10.96 | 11.08 | 10.91 | 11.08 | 17,893 | +0.12(+1.13%) |
Jan 22, 2021 | 10.94 | 11.01 | 10.93 | 10.96 | 20,501 | -0.12(-1.12%) |
Jan 21, 2021 | 11.02 | 11.11 | 11.02 | 11.08 | 28,431 | +0.02(+0.17%) |
Jan 20, 2021 | 11.18 | 11.18 | 11.06 | 11.06 | 23,637 | +0.00(+0.00%) |
Jan 19, 2021 | 11.07 | 11.11 | 11.04 | 11.06 | 16,247 | +0.05(+0.47%) |
Jan 15, 2021 | 11.14 | 11.14 | 10.96 | 11.01 | 47,907 | -0.19(-1.65%) |
Jan 14, 2021 | 11.05 | 11.22 | 11.05 | 11.19 | 50,280 | +0.10(+0.86%) |
Jan 13, 2021 | 11.11 | 11.15 | 11.04 | 11.10 | 33,813 | -0.04(-0.34%) |
Jan 12, 2021 | 11.11 | 11.16 | 11.06 | 11.14 | 132,098 | +0.19(+1.75%) |
Jan 11, 2021 | 10.83 | 10.98 | 10.80 | 10.95 | 38,739 | -0.10(-0.87%) |
Jan 08, 2021 | 10.93 | 11.04 | 10.86 | 11.04 | 24,894 | +0.28(+2.58%) |
Jan 07, 2021 | 10.77 | 10.80 | 10.73 | 10.76 | 44,189 | +0.07(+0.63%) |
Jan 06, 2021 | 10.67 | 10.79 | 10.59 | 10.70 | 74,191 | +0.03(+0.27%) |
Jan 05, 2021 | 10.50 | 10.69 | 10.50 | 10.67 | 214,433 | +0.44(+4.35%) |
Jan 04, 2021 | 10.36 | 10.48 | 10.20 | 10.22 | 275,514 | -0.14(-1.34%) |
Dec 31, 2020 | 10.36 | 10.36 | 10.36 | 14,088 | +0.06(+0.56%) | |
Dec 30, 2020 | 10.25 | 10.39 | 10.25 | 10.31 | 14,088 | +0.01(+0.14%) |
Dec 29, 2020 | 10.31 | 10.34 | 10.28 | 10.29 | 37,293 | +0.06(+0.61%) |
Dec 28, 2020 | 10.29 | 10.33 | 10.20 | 10.23 | 28,517 | -0.11(-1.10%) |
Dec 24, 2020 | 10.33 | 10.34 | 10.31 | 10.34 | 8,158 | +0.01(+0.09%) |
Dec 23, 2020 | 10.22 | 10.42 | 10.22 | 10.33 | 23,731 | +0.15(+1.45%) |
Dec 22, 2020 | 10.32 | 10.32 | 10.18 | 10.19 | 26,450 | -0.11(-1.07%) |
Dec 21, 2020 | 10.14 | 10.32 | 10.13 | 10.30 | 119,205 | -0.21(-2.00%) |
Dec 18, 2020 | 10.48 | 10.56 | 10.47 | 10.51 | 103,031 | +0.08(+0.73%) |
Dec 17, 2020 | 10.47 | 10.47 | 10.37 | 10.43 | 115,342 | +0.11(+1.02%) |
Dec 16, 2020 | 10.25 | 10.35 | 10.21 | 10.32 | 136,624 | +0.07(+0.65%) |
Dec 15, 2020 | 10.23 | 10.28 | 10.18 | 10.26 | 21,272 | +0.09(+0.86%) |
Dec 14, 2020 | 10.13 | 10.20 | 9.995 | 10.17 | 25,055 | +0.08(+0.84%) |
Dec 11, 2020 | 10.13 | 10.13 | 10.07 | 10.09 | 81,588 | -0.05(-0.47%) |
Dec 10, 2020 | 10.000 | 10.26 | 10.000 | 10.13 | 56,018 | +0.25(+2.51%) |
Dec 09, 2020 | 9.923 | 10.000 | 9.847 | 9.885 | 106,967 | -0.04(-0.39%) |
Dec 08, 2020 | 9.818 | 9.923 | 9.809 | 9.923 | 11,647 | +0.10(+0.97%) |
Dec 07, 2020 | 9.790 | 9.952 | 9.790 | 9.828 | 24,523 | -0.10(-0.96%) |
Dec 04, 2020 | 9.837 | 9.981 | 9.837 | 9.923 | 16,736 | +0.09(+0.87%) |
Dec 03, 2020 | 9.809 | 9.876 | 9.742 | 9.837 | 27,558 | +0.03(+0.29%) |
Dec 02, 2020 | 9.742 | 9.928 | 9.742 | 9.809 | 134,126 | +0.09(+0.88%) |
Dec 01, 2020 | 9.818 | 9.823 | 9.675 | 9.723 | 104,775 | -0.11(-1.07%) |
Nov 30, 2020 | 9.923 | 9.923 | 9.780 | 9.828 | 213,249 | -0.08(-0.80%) |
Nov 27, 2020 | 9.895 | 9.943 | 9.885 | 9.907 | 79,392 | -0.08(-0.84%) |
Nov 25, 2020 | 9.923 | 10.03 | 9.876 | 9.990 | 74,161 | +0.13(+1.36%) |
Nov 24, 2020 | 9.627 | 9.866 | 9.627 | 9.857 | 46,057 | +0.43(+4.56%) |
Nov 23, 2020 | 9.417 | 9.493 | 9.379 | 9.426 | 61,456 | +0.07(+0.72%) |
Nov 20, 2020 | 9.254 | 9.359 | 9.245 | 9.359 | 52,091 | +0.08(+0.90%) |
Nov 19, 2020 | 9.273 | 9.283 | 9.197 | 9.276 | 10,771 | +0.01(+0.13%) |
Nov 18, 2020 | 9.292 | 9.373 | 9.264 | 9.264 | 28,238 | +0.02(+0.26%) |
Nov 17, 2020 | 9.130 | 9.273 | 9.130 | 9.240 | 12,932 | +0.02(+0.21%) |
Nov 16, 2020 | 9.312 | 9.312 | 9.206 | 9.221 | 7,384 | +0.11(+1.21%) |
Nov 13, 2020 | 9.206 | 9.206 | 9.101 | 9.111 | 51,045 | -0.14(-1.55%) |
Nov 12, 2020 | 9.398 | 9.436 | 9.254 | 9.254 | 124,547 | -0.13(-1.43%) |
Nov 11, 2020 | 9.560 | 9.579 | 9.369 | 9.388 | 49,134 | +0.02(+0.21%) |
Nov 10, 2020 | 9.273 | 9.374 | 9.254 | 9.369 | 192,287 | +0.26(+2.83%) |
Nov 09, 2020 | 9.245 | 9.379 | 9.111 | 9.111 | 59,135 | +0.42(+4.83%) |
Nov 06, 2020 | 8.795 | 8.795 | 8.638 | 8.691 | 60,563 | -0.18(-2.05%) |
Nov 05, 2020 | 8.948 | 8.996 | 8.853 | 8.873 | 46,917 | -0.05(-0.52%) |
Nov 04, 2020 | 8.834 | 8.967 | 8.743 | 8.920 | 78,521 | +0.16(+1.86%) |
Nov 03, 2020 | 8.757 | 8.805 | 8.681 | 8.757 | 655,083 | +0.11(+1.23%) |
Nov 02, 2020 | 8.365 | 8.651 | 8.356 | 8.651 | 14,189 | +0.26(+3.06%) |
Oct 30, 2020 | 8.346 | 8.403 | 8.308 | 8.394 | 18,305 | -0.06(-0.68%) |
Oct 29, 2020 | 8.279 | 8.480 | 8.241 | 8.451 | 49,774 | -0.19(-2.21%) |
Oct 28, 2020 | 8.700 | 8.709 | 8.623 | 8.642 | 61,369 | -0.38(-4.24%) |
Oct 27, 2020 | 8.929 | 9.073 | 8.900 | 9.025 | 40,159 | +0.17(+1.93%) |
Oct 26, 2020 | 8.987 | 8.987 | 8.843 | 8.854 | 24,412 | -0.21(-2.30%) |
Oct 23, 2020 | 9.197 | 9.206 | 9.044 | 9.063 | 7,949 | -0.15(-1.58%) |
Oct 22, 2020 | 9.168 | 9.288 | 9.168 | 9.209 | 15,825 | +0.11(+1.18%) |
Oct 21, 2020 | 9.273 | 9.283 | 9.063 | 9.101 | 44,798 | -0.22(-2.36%) |
Oct 20, 2020 | 9.264 | 9.369 | 9.264 | 9.321 | 13,280 | +0.11(+1.25%) |
Oct 19, 2020 | 9.283 | 9.321 | 9.206 | 9.206 | 15,986 | -0.05(-0.52%) |
Oct 16, 2020 | 9.206 | 9.302 | 9.178 | 9.254 | 46,965 | -0.08(-0.82%) |
Oct 15, 2020 | 9.111 | 9.340 | 9.111 | 9.331 | 22,261 | -0.03(-0.32%) |
Oct 14, 2020 | 9.369 | 9.379 | 9.321 | 9.360 | 40,316 | +0.14(+1.57%) |
Oct 13, 2020 | 9.206 | 9.254 | 9.197 | 9.216 | 57,286 | +0.08(+0.84%) |
Oct 12, 2020 | 9.206 | 9.226 | 9.082 | 9.140 | 19,989 | -0.15(-1.66%) |
Oct 09, 2020 | 9.359 | 9.426 | 9.288 | 9.294 | 27,405 | -0.10(-1.11%) |
Oct 08, 2020 | 9.417 | 9.417 | 9.340 | 9.398 | 9,408 | +0.19(+2.08%) |
Oct 07, 2020 | 9.168 | 9.206 | 9.092 | 9.206 | 63,918 | -0.01(-0.10%) |
Oct 06, 2020 | 9.321 | 9.340 | 9.205 | 9.216 | 8,827 | +0.12(+1.37%) |
Oct 05, 2020 | 9.092 | 9.159 | 9.063 | 9.092 | 9,785 | +0.47(+5.43%) |
Oct 02, 2020 | 8.642 | 8.757 | 8.556 | 8.623 | 49,266 | -0.30(-3.32%) |
Oct 01, 2020 | 8.977 | 8.977 | 8.757 | 8.920 | 18,284 | -0.21(-2.30%) |
Sep 30, 2020 | 9.025 | 9.188 | 9.025 | 9.130 | 173,823 | +0.15(+1.70%) |
Sep 29, 2020 | 9.254 | 9.254 | 8.929 | 8.977 | 42,539 | -0.31(-3.30%) |
Sep 28, 2020 | 9.254 | 9.321 | 9.178 | 9.283 | 32,678 | +0.11(+1.15%) |
Sep 25, 2020 | 9.092 | 9.186 | 9.092 | 9.178 | 1,778 | +0.02(+0.21%) |
Sep 24, 2020 | 9.101 | 9.197 | 9.063 | 9.159 | 14,148 | +0.10(+1.05%) |
Sep 23, 2020 | 9.120 | 9.245 | 9.034 | 9.063 | 158,348 | +0.00(+0.05%) |
Sep 22, 2020 | 9.073 | 9.140 | 8.977 | 9.058 | 58,932 | -0.06(-0.68%) |
Sep 21, 2020 | 9.264 | 9.264 | 8.996 | 9.120 | 38,202 | -0.26(-2.76%) |
Sep 18, 2020 | 9.369 | 9.412 | 9.340 | 9.379 | 11,087 | -0.03(-0.30%) |
Sep 17, 2020 | 9.168 | 9.436 | 9.149 | 9.407 | 28,684 | +0.18(+1.97%) |
Sep 16, 2020 | 9.044 | 9.245 | 9.044 | 9.226 | 30,933 | +0.30(+3.32%) |
Sep 15, 2020 | 8.805 | 8.976 | 8.805 | 8.929 | 5,431 | +0.13(+1.52%) |
Sep 14, 2020 | 8.834 | 8.834 | 8.728 | 8.795 | 3,681 | -0.01(-0.11%) |
Sep 11, 2020 | 8.834 | 8.843 | 8.773 | 8.805 | 6,066 | +0.05(+0.51%) |
Sep 10, 2020 | 8.891 | 8.929 | 8.757 | 8.760 | 106,692 | -0.17(-1.90%) |
Sep 09, 2020 | 8.786 | 8.978 | 8.767 | 8.929 | 53,329 | +0.15(+1.74%) |
Sep 08, 2020 | 8.862 | 8.862 | 8.671 | 8.776 | 96,274 | -0.44(-4.77%) |
Sep 04, 2020 | 9.484 | 9.484 | 9.216 | 9.216 | 57,007 | -0.27(-2.82%) |
Sep 03, 2020 | 9.321 | 9.493 | 9.321 | 9.484 | 63,705 | -0.03(-0.30%) |
Sep 02, 2020 | 9.790 | 9.790 | 9.493 | 9.512 | 526,460 | -0.22(-2.26%) |
Sep 01, 2020 | 9.713 | 9.799 | 9.713 | 9.732 | 19,939 | +0.04(+0.39%) |
Aug 31, 2020 | 9.837 | 9.837 | 9.646 | 9.694 | 33,681 | -0.09(-0.93%) |
Aug 28, 2020 | 9.704 | 9.785 | 9.699 | 9.785 | 31,798 | +0.10(+0.99%) |
Aug 27, 2020 | 9.708 | 9.761 | 9.608 | 9.689 | 41,632 | -0.12(-1.22%) |
Aug 26, 2020 | 9.837 | 9.858 | 9.780 | 9.809 | 60,234 | -0.03(-0.29%) |
Aug 25, 2020 | 9.866 | 9.885 | 9.809 | 9.837 | 22,627 | +0.11(+1.08%) |
Aug 24, 2020 | 9.694 | 9.770 | 9.684 | 9.732 | 79,551 | +0.14(+1.50%) |
Aug 21, 2020 | 9.570 | 9.598 | 9.465 | 9.589 | 131,064 | -0.14(-1.47%) |
Aug 20, 2020 | 9.598 | 9.742 | 9.579 | 9.732 | 67,411 | -0.03(-0.29%) |
Aug 19, 2020 | 9.770 | 9.790 | 9.675 | 9.760 | 39,462 | +0.01(+0.08%) |
Aug 18, 2020 | 9.675 | 9.799 | 9.675 | 9.751 | 279,018 | +0.01(+0.15%) |
Aug 17, 2020 | 9.618 | 9.751 | 9.618 | 9.737 | 150,000 | +0.11(+1.14%) |
Aug 14, 2020 | 9.618 | 9.637 | 9.579 | 9.627 | 98,220 | +0.00(+0.00%) |
Aug 13, 2020 | 9.637 | 9.704 | 9.579 | 9.627 | 15,434 | -0.03(-0.30%) |
Aug 12, 2020 | 9.684 | 9.684 | 9.612 | 9.656 | 18,084 | +0.14(+1.51%) |
Aug 11, 2020 | 9.704 | 9.704 | 9.484 | 9.512 | 25,879 | -0.05(-0.50%) |
Aug 10, 2020 | 9.522 | 9.589 | 9.522 | 9.560 | 17,886 | +0.11(+1.21%) |
Aug 07, 2020 | 9.474 | 9.474 | 9.407 | 9.445 | 51,986 | -0.10(-1.00%) |
Aug 06, 2020 | 9.637 | 9.646 | 9.541 | 9.541 | 55,412 | +0.00(+0.00%) |
Aug 05, 2020 | 9.723 | 9.742 | 9.541 | 9.541 | 60,184 | +0.12(+1.32%) |
Aug 04, 2020 | 9.283 | 9.512 | 9.283 | 9.417 | 72,058 | +0.08(+0.87%) |
Aug 03, 2020 | 9.254 | 9.436 | 9.245 | 9.335 | 128,494 | +0.14(+1.51%) |
Jul 31, 2020 | 9.206 | 9.206 | 9.082 | 9.197 | 26,150 | +0.00(+0.05%) |
Jul 30, 2020 | 9.197 | 9.206 | 8.929 | 9.192 | 66,997 | -0.16(-1.74%) |
Jul 29, 2020 | 9.369 | 9.388 | 9.331 | 9.355 | 40,721 | +0.06(+0.62%) |
Jul 28, 2020 | 9.302 | 9.340 | 9.283 | 9.297 | 50,978 | -0.06(-0.66%) |
Jul 27, 2020 | 9.235 | 9.379 | 9.183 | 9.359 | 19,765 | +0.06(+0.62%) |
Jul 24, 2020 | 9.216 | 9.312 | 9.206 | 9.302 | 22,279 | +0.03(+0.36%) |
Jul 23, 2020 | 9.312 | 9.369 | 9.245 | 9.269 | 22,460 | -0.08(-0.87%) |
Jul 22, 2020 | 9.254 | 9.379 | 9.254 | 9.350 | 61,632 | +0.02(+0.20%) |
Jul 21, 2020 | 9.369 | 9.417 | 9.331 | 9.331 | 69,711 | +0.18(+1.99%) |
Jul 20, 2020 | 9.063 | 9.178 | 9.025 | 9.149 | 35,462 | +0.04(+0.42%) |
Jul 17, 2020 | 9.111 | 9.149 | 9.063 | 9.111 | 26,673 | -0.04(-0.42%) |
Jul 16, 2020 | 9.178 | 9.206 | 9.120 | 9.149 | 22,562 | -0.07(-0.73%) |
Jul 15, 2020 | 9.178 | 9.254 | 9.130 | 9.216 | 20,182 | +0.11(+1.15%) |
Jul 14, 2020 | 8.948 | 9.178 | 8.948 | 9.111 | 58,207 | +0.07(+0.74%) |
Jul 13, 2020 | 9.159 | 9.211 | 9.044 | 9.044 | 62,872 | -0.14(-1.56%) |
Jul 10, 2020 | 9.073 | 9.216 | 9.073 | 9.187 | 52,928 | +0.14(+1.59%) |
Jul 09, 2020 | 9.235 | 9.235 | 9.034 | 9.044 | 23,127 | -0.19(-2.07%) |
Jul 08, 2020 | 9.206 | 9.264 | 9.159 | 9.235 | 31,854 | +0.10(+1.05%) |
Jul 07, 2020 | 9.111 | 9.235 | 9.101 | 9.140 | 17,250 | +0.02(+0.21%) |
Jul 06, 2020 | 9.092 | 9.216 | 9.092 | 9.120 | 230,846 | +0.08(+0.90%) |
Jul 02, 2020 | 9.034 | 9.092 | 8.977 | 9.039 | 15,794 | +0.12(+1.34%) |
Jul 01, 2020 | 8.862 | 8.958 | 8.843 | 8.920 | 13,451 | +0.06(+0.65%) |
Jun 30, 2020 | 8.824 | 8.939 | 8.824 | 8.862 | 164,624 | -0.06(-0.64%) |
Jun 29, 2020 | 8.824 | 8.949 | 8.805 | 8.920 | 45,107 | +0.26(+2.98%) |
Jun 26, 2020 | 8.786 | 8.795 | 8.662 | 8.662 | 26,464 | -0.21(-2.37%) |
Jun 25, 2020 | 8.767 | 8.900 | 8.705 | 8.872 | 34,761 | +0.14(+1.64%) |
Jun 24, 2020 | 9.082 | 9.111 | 8.709 | 8.728 | 60,405 | -0.39(-4.30%) |
Jun 23, 2020 | 9.235 | 9.312 | 9.111 | 9.120 | 41,914 | -0.06(-0.62%) |
Jun 22, 2020 | 9.044 | 9.187 | 9.044 | 9.178 | 18,987 | +0.19(+2.13%) |
Jun 19, 2020 | 9.082 | 9.096 | 8.843 | 8.987 | 29,915 | +0.04(+0.43%) |
Jun 18, 2020 | 8.786 | 8.952 | 8.786 | 8.948 | 55,185 | +0.15(+1.74%) |
Jun 17, 2020 | 8.881 | 8.900 | 8.776 | 8.795 | 18,352 | -0.10(-1.08%) |
Jun 16, 2020 | 8.910 | 9.015 | 8.767 | 8.891 | 24,393 | +0.17(+1.97%) |
Jun 15, 2020 | 8.365 | 8.748 | 8.365 | 8.719 | 30,132 | +0.16(+1.90%) |
Jun 12, 2020 | 8.604 | 8.671 | 8.470 | 8.556 | 42,154 | +0.09(+1.02%) |
Jun 11, 2020 | 8.595 | 8.652 | 8.413 | 8.470 | 149,999 | -0.48(-5.34%) |
Jun 10, 2020 | 8.910 | 9.073 | 8.843 | 8.948 | 40,310 | -0.02(-0.21%) |
Jun 09, 2020 | 8.814 | 9.015 | 8.812 | 8.967 | 85,577 | +0.10(+1.09%) |
Jun 08, 2020 | 8.987 | 8.987 | 8.843 | 8.870 | 88,149 | -0.14(-1.61%) |
Jun 05, 2020 | 8.977 | 9.082 | 8.977 | 9.015 | 39,748 | +0.32(+3.63%) |
Jun 04, 2020 | 8.604 | 8.748 | 8.604 | 8.700 | 212,717 | +0.10(+1.11%) |
Jun 03, 2020 | 8.604 | 8.681 | 8.509 | 8.604 | 79,149 | +0.00(+0.00%) |
Jun 02, 2020 | 8.470 | 8.623 | 8.461 | 8.604 | 700,588 | +0.19(+2.27%) |
Jun 01, 2020 | 8.260 | 8.413 | 8.260 | 8.413 | 36,934 | +0.06(+0.69%) |
May 29, 2020 | 8.021 | 8.451 | 8.014 | 8.356 | 81,693 | +0.21(+2.58%) |
May 28, 2020 | 8.078 | 8.260 | 8.050 | 8.145 | 29,382 | +0.03(+0.35%) |
May 27, 2020 | 8.174 | 8.212 | 8.069 | 8.117 | 19,135 | -0.16(-1.96%) |
May 26, 2020 | 8.279 | 8.327 | 8.177 | 8.279 | 32,474 | +0.13(+1.64%) |
May 22, 2020 | 8.097 | 8.164 | 7.954 | 8.145 | 22,593 | -0.11(-1.27%) |
May 21, 2020 | 8.279 | 8.289 | 8.153 | 8.250 | 32,373 | +0.07(+0.82%) |
May 20, 2020 | 8.164 | 8.270 | 8.088 | 8.183 | 78,896 | +0.17(+2.15%) |
May 19, 2020 | 8.097 | 8.126 | 7.964 | 8.011 | 64,961 | -0.09(-1.06%) |
May 18, 2020 | 7.944 | 8.136 | 7.944 | 8.097 | 62,291 | +0.45(+5.88%) |
May 15, 2020 | 7.610 | 7.725 | 7.572 | 7.648 | 39,957 | +0.11(+1.52%) |
May 14, 2020 | 7.323 | 7.562 | 7.323 | 7.533 | 63,825 | +0.26(+3.55%) |
May 13, 2020 | 7.361 | 7.428 | 7.256 | 7.275 | 47,316 | -0.13(-1.81%) |
May 12, 2020 | 7.514 | 7.514 | 7.390 | 7.409 | 81,832 | -0.10(-1.27%) |
May 11, 2020 | 7.629 | 7.667 | 7.447 | 7.505 | 59,818 | -0.15(-2.00%) |
May 08, 2020 | 7.505 | 7.677 | 7.443 | 7.658 | 33,158 | +0.30(+4.03%) |
May 07, 2020 | 7.629 | 7.658 | 7.333 | 7.361 | 147,620 | -0.03(-0.39%) |
May 06, 2020 | 7.495 | 7.514 | 7.266 | 7.390 | 151,841 | -0.28(-3.62%) |
May 05, 2020 | 7.581 | 7.677 | 7.486 | 7.667 | 68,989 | +0.36(+4.97%) |
May 04, 2020 | 7.094 | 7.314 | 7.003 | 7.304 | 505,660 | +0.24(+3.38%) |
May 01, 2020 | 7.208 | 7.208 | 6.988 | 7.065 | 48,011 | -0.21(-2.89%) |
Apr 30, 2020 | 7.199 | 7.304 | 6.902 | 7.275 | 64,027 | +0.32(+4.53%) |
Apr 29, 2020 | 7.017 | 7.065 | 6.807 | 6.960 | 62,344 | +0.17(+2.54%) |
Apr 28, 2020 | 6.807 | 6.893 | 6.692 | 6.788 | 186,186 | +0.01(+0.14%) |
Apr 27, 2020 | 6.749 | 6.835 | 6.702 | 6.778 | 60,421 | -0.20(-2.88%) |
Apr 24, 2020 | 7.065 | 7.065 | 6.874 | 6.979 | 151,566 | -0.12(-1.75%) |
Apr 23, 2020 | 7.352 | 7.409 | 7.027 | 7.103 | 100,908 | -0.12(-1.72%) |
Apr 22, 2020 | 7.409 | 7.409 | 7.036 | 7.227 | 120,234 | +0.30(+4.28%) |
Apr 21, 2020 | 8.212 | 8.212 | 6.693 | 6.931 | 365,399 | -0.88(-11.26%) |
Apr 20, 2020 | 7.792 | 7.925 | 7.715 | 7.811 | 247,004 | -0.19(-2.39%) |
Apr 17, 2020 | 7.954 | 8.021 | 7.935 | 8.002 | 53,451 | +0.06(+0.72%) |
Apr 16, 2020 | 7.992 | 7.992 | 7.801 | 7.944 | 88,336 | +0.02(+0.24%) |
Apr 15, 2020 | 8.031 | 8.055 | 7.839 | 7.925 | 99,554 | -0.33(-4.05%) |
Apr 14, 2020 | 8.308 | 8.365 | 8.174 | 8.260 | 134,896 | -0.07(-0.80%) |
Apr 13, 2020 | 8.241 | 8.365 | 8.193 | 8.327 | 111,457 | +0.24(+2.96%) |
Apr 09, 2020 | 8.222 | 8.528 | 8.059 | 8.088 | 39,120 | -0.10(-1.22%) |
Apr 08, 2020 | 8.183 | 8.250 | 8.088 | 8.188 | 139,550 | +0.00(+0.06%) |
Apr 07, 2020 | 7.983 | 8.277 | 7.983 | 8.183 | 98,803 | +0.05(+0.65%) |
Apr 06, 2020 | 8.088 | 8.155 | 7.992 | 8.131 | 274,560 | +0.04(+0.53%) |
Apr 03, 2020 | 8.078 | 8.136 | 7.858 | 8.088 | 98,010 | +0.36(+4.70%) |
Apr 02, 2020 | 7.811 | 8.050 | 7.510 | 7.725 | 825,412 | +0.21(+2.80%) |
Apr 01, 2020 | 7.667 | 7.667 | 7.462 | 7.514 | 89,378 | -0.25(-3.20%) |
Mar 31, 2020 | 8.040 | 8.040 | 7.763 | 7.763 | 71,653 | -0.15(-1.93%) |
Mar 30, 2020 | 7.935 | 7.935 | 7.658 | 7.916 | 60,369 | -0.04(-0.48%) |
Mar 27, 2020 | 7.801 | 7.973 | 7.801 | 7.954 | 56,902 | +0.03(+0.36%) |
Mar 26, 2020 | 7.973 | 8.078 | 7.782 | 7.925 | 101,910 | -0.13(-1.66%) |
Mar 25, 2020 | 7.878 | 8.088 | 7.782 | 8.059 | 48,850 | +0.31(+3.95%) |
Mar 24, 2020 | 7.772 | 7.897 | 7.677 | 7.753 | 28,682 | +0.11(+1.37%) |
Mar 23, 2020 | 7.505 | 7.648 | 7.409 | 7.648 | 51,728 | -0.04(-0.50%) |
Mar 20, 2020 | 7.811 | 7.887 | 7.581 | 7.686 | 60,877 | -0.12(-1.59%) |
Mar 19, 2020 | 7.476 | 7.925 | 7.371 | 7.811 | 115,646 | +0.39(+5.28%) |
Mar 18, 2020 | 7.696 | 7.715 | 7.141 | 7.419 | 93,493 | -0.48(-6.05%) |
Mar 17, 2020 | 8.069 | 8.203 | 7.868 | 7.897 | 56,323 | -0.15(-1.92%) |
Mar 16, 2020 | 8.126 | 8.289 | 8.040 | 8.051 | 95,821 | -0.86(-9.64%) |
Mar 13, 2020 | 9.025 | 9.187 | 8.738 | 8.910 | 129,077 | +0.12(+1.41%) |
Mar 12, 2020 | 8.987 | 9.044 | 8.604 | 8.786 | 102,247 | -0.48(-5.16%) |
Mar 11, 2020 | 9.445 | 9.445 | 9.216 | 9.264 | 157,963 | -0.21(-2.22%) |
Mar 10, 2020 | 9.359 | 9.512 | 9.206 | 9.474 | 508,845 | +0.58(+6.56%) |
Mar 09, 2020 | 8.977 | 9.235 | 8.771 | 8.891 | 211,807 | -1.45(-14.05%) |
Mar 06, 2020 | 10.70 | 10.72 | 10.28 | 10.34 | 88,492 | -0.66(-6.00%) |
Mar 05, 2020 | 11.17 | 11.23 | 10.95 | 11.00 | 48,856 | -0.26(-2.29%) |
Mar 04, 2020 | 11.35 | 11.41 | 11.16 | 11.26 | 125,109 | +0.06(+0.51%) |
Mar 03, 2020 | 11.31 | 11.47 | 11.07 | 11.20 | 522,678 | -0.04(-0.33%) |