Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.23 | 10.45 | 10.05 | 10.26 | 174,628 | -0.04(-0.43%) |
Jan 28, 2021 | 10.20 | 10.37 | 10.16 | 10.30 | 138,315 | +0.11(+1.10%) |
Jan 27, 2021 | 10.25 | 10.25 | 10.14 | 10.19 | 120,348 | -0.06(-0.58%) |
Jan 26, 2021 | 10.13 | 10.25 | 10.13 | 10.25 | 100,462 | +0.13(+1.25%) |
Jan 25, 2021 | 10.02 | 10.24 | 10.02 | 10.13 | 107,779 | +0.04(+0.37%) |
Jan 22, 2021 | 10.01 | 10.10 | 9.957 | 10.09 | 78,937 | +0.07(+0.75%) |
Jan 21, 2021 | 9.984 | 10.01 | 9.875 | 10.01 | 89,833 | +0.05(+0.52%) |
Jan 20, 2021 | 9.849 | 10.01 | 9.849 | 9.961 | 106,623 | +0.12(+1.21%) |
Jan 19, 2021 | 9.879 | 9.901 | 9.745 | 9.842 | 130,362 | +0.01(+0.15%) |
Jan 15, 2021 | 9.842 | 9.849 | 9.693 | 9.827 | 154,525 | +0.07(+0.77%) |
Jan 14, 2021 | 9.730 | 9.849 | 9.693 | 9.752 | 106,834 | +0.07(+0.69%) |
Jan 13, 2021 | 9.618 | 9.775 | 9.553 | 9.685 | 159,959 | +0.11(+1.17%) |
Jan 12, 2021 | 9.521 | 9.618 | 9.431 | 9.573 | 135,927 | +0.09(+0.94%) |
Jan 11, 2021 | 9.521 | 9.565 | 9.469 | 9.484 | 144,257 | -0.04(-0.47%) |
Jan 08, 2021 | 9.461 | 9.536 | 9.453 | 9.528 | 89,684 | +0.13(+1.34%) |
Jan 07, 2021 | 9.424 | 9.479 | 9.343 | 9.402 | 106,230 | -0.05(-0.55%) |
Jan 06, 2021 | 9.276 | 9.498 | 9.276 | 9.454 | 110,274 | +0.14(+1.51%) |
Jan 05, 2021 | 9.321 | 9.417 | 9.209 | 9.313 | 272,740 | -0.05(-0.55%) |
Jan 04, 2021 | 9.810 | 9.825 | 9.269 | 9.365 | 591,646 | -0.47(-4.82%) |
Dec 31, 2020 | 9.840 | 9.840 | 9.840 | 121,299 | +0.15(+1.53%) | |
Dec 30, 2020 | 9.728 | 9.765 | 9.639 | 9.691 | 121,299 | +0.01(+0.15%) |
Dec 29, 2020 | 9.810 | 9.850 | 9.639 | 9.676 | 101,899 | -0.11(-1.14%) |
Dec 28, 2020 | 9.988 | 9.988 | 9.714 | 9.788 | 166,015 | -0.11(-1.12%) |
Dec 24, 2020 | 9.891 | 9.906 | 9.810 | 9.899 | 50,843 | +0.09(+0.91%) |
Dec 23, 2020 | 9.825 | 9.966 | 9.810 | 9.810 | 59,306 | +0.07(+0.68%) |
Dec 22, 2020 | 9.751 | 9.787 | 9.721 | 9.743 | 66,245 | +0.01(+0.08%) |
Dec 21, 2020 | 9.684 | 9.824 | 9.684 | 9.736 | 121,081 | -0.07(-0.68%) |
Dec 18, 2020 | 9.972 | 9.972 | 9.751 | 9.802 | 124,952 | -0.13(-1.34%) |
Dec 17, 2020 | 9.861 | 9.994 | 9.824 | 9.935 | 98,136 | +0.11(+1.13%) |
Dec 16, 2020 | 9.758 | 9.839 | 9.751 | 9.824 | 107,299 | +0.07(+0.68%) |
Dec 15, 2020 | 9.610 | 9.758 | 9.610 | 9.758 | 93,958 | +0.21(+2.17%) |
Dec 14, 2020 | 9.522 | 9.625 | 9.522 | 9.551 | 131,686 | +0.04(+0.46%) |
Dec 11, 2020 | 9.500 | 9.529 | 9.404 | 9.507 | 99,300 | -0.01(-0.08%) |
Dec 10, 2020 | 9.470 | 9.588 | 9.441 | 9.514 | 141,126 | -0.01(-0.15%) |
Dec 09, 2020 | 9.691 | 9.713 | 9.514 | 9.529 | 110,032 | -0.11(-1.14%) |
Dec 08, 2020 | 9.580 | 9.676 | 9.580 | 9.639 | 107,741 | +0.09(+0.92%) |
Dec 07, 2020 | 9.823 | 9.940 | 9.463 | 9.551 | 215,067 | -0.30(-3.06%) |
Dec 04, 2020 | 9.859 | 9.918 | 9.808 | 9.852 | 52,170 | +0.03(+0.35%) |
Dec 03, 2020 | 9.903 | 9.926 | 9.720 | 9.818 | 122,155 | -0.14(-1.37%) |
Dec 02, 2020 | 9.837 | 9.970 | 9.698 | 9.955 | 137,248 | +0.16(+1.65%) |
Dec 01, 2020 | 9.573 | 9.793 | 9.529 | 9.793 | 164,229 | +0.27(+2.85%) |
Nov 30, 2020 | 9.485 | 9.529 | 9.419 | 9.522 | 95,944 | +0.09(+0.93%) |
Nov 27, 2020 | 9.463 | 9.522 | 9.390 | 9.434 | 84,044 | -0.01(-0.16%) |
Nov 25, 2020 | 9.412 | 9.503 | 9.393 | 9.448 | 95,758 | +0.10(+1.02%) |
Nov 24, 2020 | 9.360 | 9.456 | 9.353 | 9.353 | 120,477 | +0.06(+0.63%) |
Nov 23, 2020 | 9.302 | 9.339 | 9.257 | 9.294 | 126,408 | +0.04(+0.40%) |
Nov 20, 2020 | 9.199 | 9.287 | 9.199 | 9.257 | 92,081 | +0.02(+0.24%) |
Nov 19, 2020 | 9.346 | 9.346 | 9.177 | 9.235 | 104,254 | -0.05(-0.55%) |
Nov 18, 2020 | 9.397 | 9.441 | 9.265 | 9.287 | 134,330 | -0.07(-0.78%) |
Nov 17, 2020 | 9.287 | 9.368 | 9.272 | 9.360 | 79,428 | +0.02(+0.24%) |
Nov 16, 2020 | 9.338 | 9.433 | 9.302 | 9.338 | 215,193 | +0.02(+0.23%) |
Nov 13, 2020 | 9.141 | 9.316 | 9.141 | 9.316 | 85,806 | +0.18(+1.92%) |
Nov 12, 2020 | 9.316 | 9.316 | 9.134 | 9.141 | 58,981 | -0.15(-1.65%) |
Nov 11, 2020 | 9.163 | 9.294 | 9.068 | 9.294 | 98,088 | +0.18(+1.92%) |
Nov 10, 2020 | 8.915 | 9.119 | 8.915 | 9.119 | 130,705 | +0.18(+2.04%) |
Nov 09, 2020 | 9.083 | 9.382 | 8.893 | 8.937 | 202,938 | +0.21(+2.42%) |
Nov 06, 2020 | 8.798 | 8.813 | 8.674 | 8.725 | 88,136 | -0.08(-0.91%) |
Nov 05, 2020 | 8.806 | 8.820 | 8.718 | 8.806 | 98,921 | +0.09(+1.09%) |
Nov 04, 2020 | 8.711 | 8.798 | 8.679 | 8.711 | 69,888 | +0.02(+0.25%) |
Nov 03, 2020 | 8.587 | 8.689 | 8.543 | 8.689 | 69,423 | +0.16(+1.88%) |
Nov 02, 2020 | 8.426 | 8.609 | 8.426 | 8.528 | 135,485 | +0.16(+1.92%) |
Oct 30, 2020 | 8.455 | 8.455 | 8.324 | 8.368 | 138,853 | -0.07(-0.78%) |
Oct 29, 2020 | 8.295 | 8.455 | 8.186 | 8.434 | 126,311 | +0.09(+1.14%) |
Oct 28, 2020 | 8.470 | 8.470 | 8.288 | 8.339 | 179,550 | -0.20(-2.31%) |
Oct 27, 2020 | 8.579 | 8.594 | 8.514 | 8.536 | 93,503 | -0.06(-0.68%) |
Oct 26, 2020 | 8.623 | 8.631 | 8.528 | 8.594 | 77,757 | -0.09(-1.01%) |
Oct 23, 2020 | 8.623 | 8.689 | 8.623 | 8.682 | 108,012 | +0.07(+0.85%) |
Oct 22, 2020 | 8.572 | 8.660 | 8.572 | 8.609 | 86,475 | -0.01(-0.08%) |
Oct 21, 2020 | 8.579 | 8.616 | 8.558 | 8.616 | 72,346 | +0.03(+0.34%) |
Oct 20, 2020 | 8.528 | 8.587 | 8.528 | 8.587 | 113,962 | +0.09(+1.12%) |
Oct 19, 2020 | 8.682 | 8.711 | 8.485 | 8.492 | 172,683 | -0.19(-2.18%) |
Oct 16, 2020 | 8.718 | 8.776 | 8.674 | 8.682 | 146,254 | -0.06(-0.67%) |
Oct 15, 2020 | 8.667 | 8.798 | 8.623 | 8.740 | 146,851 | -0.07(-0.83%) |
Oct 14, 2020 | 8.849 | 8.908 | 8.784 | 8.813 | 124,703 | -0.09(-0.98%) |
Oct 13, 2020 | 9.076 | 9.076 | 8.813 | 8.900 | 195,829 | -0.20(-2.24%) |
Oct 12, 2020 | 9.069 | 9.105 | 8.931 | 9.105 | 168,309 | +0.04(+0.48%) |
Oct 09, 2020 | 9.141 | 9.141 | 9.054 | 9.061 | 79,735 | -0.07(-0.71%) |
Oct 08, 2020 | 9.003 | 9.127 | 8.954 | 9.127 | 65,243 | +0.18(+2.03%) |
Oct 07, 2020 | 8.996 | 8.996 | 8.844 | 8.945 | 142,184 | -0.02(-0.24%) |
Oct 06, 2020 | 8.989 | 9.105 | 8.916 | 8.967 | 153,303 | +0.01(+0.08%) |
Oct 05, 2020 | 8.953 | 8.982 | 8.812 | 8.960 | 70,182 | +0.09(+1.06%) |
Oct 02, 2020 | 8.663 | 8.902 | 8.634 | 8.866 | 104,152 | +0.07(+0.74%) |
Oct 01, 2020 | 8.713 | 8.800 | 8.677 | 8.800 | 96,254 | +0.15(+1.76%) |
Sep 30, 2020 | 8.713 | 8.815 | 8.583 | 8.648 | 185,600 | -0.04(-0.50%) |
Sep 29, 2020 | 8.837 | 8.851 | 8.670 | 8.692 | 120,223 | -0.12(-1.32%) |
Sep 28, 2020 | 8.858 | 8.960 | 8.808 | 8.808 | 148,352 | -0.02(-0.25%) |
Sep 25, 2020 | 8.793 | 8.844 | 8.757 | 8.829 | 82,494 | +0.06(+0.66%) |
Sep 24, 2020 | 8.735 | 8.837 | 8.735 | 8.771 | 112,568 | +0.04(+0.41%) |
Sep 23, 2020 | 8.974 | 8.974 | 8.735 | 8.735 | 120,296 | -0.24(-2.67%) |
Sep 22, 2020 | 8.808 | 9.040 | 8.808 | 8.974 | 147,621 | +0.14(+1.64%) |
Sep 21, 2020 | 9.105 | 9.134 | 8.750 | 8.829 | 235,483 | -0.35(-3.79%) |
Sep 18, 2020 | 9.583 | 9.583 | 9.163 | 9.177 | 170,092 | -0.41(-4.31%) |
Sep 17, 2020 | 9.648 | 9.688 | 9.511 | 9.590 | 67,787 | -0.18(-1.85%) |
Sep 16, 2020 | 9.692 | 9.902 | 9.670 | 9.772 | 129,810 | +0.08(+0.82%) |
Sep 15, 2020 | 9.598 | 9.728 | 9.547 | 9.692 | 68,900 | +0.13(+1.36%) |
Sep 14, 2020 | 9.396 | 9.569 | 9.396 | 9.561 | 99,733 | +0.19(+2.00%) |
Sep 11, 2020 | 9.425 | 9.425 | 9.338 | 9.374 | 87,574 | -0.06(-0.69%) |
Sep 10, 2020 | 9.497 | 9.497 | 9.393 | 9.439 | 105,513 | +0.01(+0.08%) |
Sep 09, 2020 | 9.360 | 9.439 | 9.302 | 9.432 | 107,227 | +0.19(+2.03%) |
Sep 08, 2020 | 9.208 | 9.259 | 9.122 | 9.244 | 83,271 | +0.04(+0.39%) |
Sep 04, 2020 | 9.172 | 9.288 | 9.108 | 9.208 | 91,321 | +0.02(+0.24%) |
Sep 03, 2020 | 9.187 | 9.266 | 9.064 | 9.187 | 100,278 | +0.01(+0.16%) |
Sep 02, 2020 | 9.201 | 9.244 | 9.093 | 9.172 | 142,120 | -0.04(-0.47%) |
Sep 01, 2020 | 9.295 | 9.297 | 9.151 | 9.216 | 110,487 | -0.14(-1.46%) |
Aug 31, 2020 | 9.367 | 9.367 | 9.180 | 9.352 | 129,694 | -0.01(-0.08%) |
Aug 28, 2020 | 9.230 | 9.367 | 9.086 | 9.360 | 168,486 | +0.18(+1.96%) |
Aug 27, 2020 | 9.158 | 9.266 | 9.136 | 9.180 | 113,158 | +0.03(+0.31%) |
Aug 26, 2020 | 9.187 | 9.187 | 9.079 | 9.151 | 105,023 | -0.04(-0.39%) |
Aug 25, 2020 | 9.259 | 9.266 | 9.086 | 9.187 | 129,493 | -0.10(-1.09%) |
Aug 24, 2020 | 9.043 | 9.309 | 8.992 | 9.288 | 174,303 | +0.34(+3.78%) |
Aug 21, 2020 | 8.913 | 8.971 | 8.855 | 8.949 | 90,211 | +0.00(+0.00%) |
Aug 20, 2020 | 8.855 | 8.956 | 8.855 | 8.949 | 54,677 | +0.05(+0.57%) |
Aug 19, 2020 | 8.971 | 9.007 | 8.863 | 8.899 | 79,982 | -0.09(-1.04%) |
Aug 18, 2020 | 8.978 | 9.043 | 8.949 | 8.992 | 109,248 | +0.02(+0.24%) |
Aug 17, 2020 | 8.878 | 9.006 | 8.842 | 8.971 | 102,863 | +0.15(+1.70%) |
Aug 14, 2020 | 8.734 | 8.849 | 8.734 | 8.820 | 92,886 | +0.06(+0.65%) |
Aug 13, 2020 | 8.849 | 8.913 | 8.749 | 8.763 | 78,143 | -0.09(-0.97%) |
Aug 12, 2020 | 8.827 | 8.885 | 8.806 | 8.849 | 68,714 | +0.01(+0.08%) |
Aug 11, 2020 | 9.035 | 9.051 | 8.835 | 8.842 | 125,414 | -0.14(-1.52%) |
Aug 10, 2020 | 8.942 | 9.028 | 8.885 | 8.978 | 105,596 | +0.10(+1.13%) |
Aug 07, 2020 | 8.734 | 8.878 | 8.734 | 8.878 | 46,512 | +0.14(+1.64%) |
Aug 06, 2020 | 8.727 | 8.777 | 8.709 | 8.734 | 82,091 | -0.02(-0.20%) |
Aug 05, 2020 | 8.820 | 8.848 | 8.720 | 8.752 | 116,948 | -0.00(-0.04%) |
Aug 04, 2020 | 8.641 | 8.784 | 8.641 | 8.756 | 68,893 | +0.11(+1.24%) |
Aug 03, 2020 | 8.770 | 8.813 | 8.634 | 8.648 | 187,448 | -0.13(-1.47%) |
Jul 31, 2020 | 8.827 | 8.846 | 8.703 | 8.777 | 83,946 | -0.04(-0.41%) |
Jul 30, 2020 | 8.813 | 8.856 | 8.706 | 8.813 | 75,026 | -0.05(-0.57%) |
Jul 29, 2020 | 8.799 | 8.870 | 8.763 | 8.863 | 130,339 | +0.17(+1.98%) |
Jul 28, 2020 | 8.548 | 8.734 | 8.548 | 8.691 | 72,980 | +0.11(+1.25%) |
Jul 27, 2020 | 8.663 | 8.691 | 8.462 | 8.584 | 171,534 | -0.08(-0.91%) |
Jul 24, 2020 | 8.656 | 8.664 | 8.597 | 8.663 | 80,035 | +0.05(+0.58%) |
Jul 23, 2020 | 8.598 | 8.677 | 8.548 | 8.613 | 169,491 | +0.00(+0.00%) |
Jul 22, 2020 | 8.598 | 8.634 | 8.520 | 8.613 | 173,986 | +0.06(+0.67%) |
Jul 21, 2020 | 8.598 | 8.663 | 8.555 | 8.555 | 137,531 | -0.06(-0.66%) |
Jul 20, 2020 | 8.720 | 8.720 | 8.555 | 8.613 | 145,708 | -0.06(-0.66%) |
Jul 17, 2020 | 8.648 | 8.699 | 8.555 | 8.670 | 116,072 | +0.08(+0.92%) |
Jul 16, 2020 | 8.784 | 8.798 | 8.591 | 8.591 | 106,501 | -0.21(-2.36%) |
Jul 15, 2020 | 8.784 | 8.806 | 8.738 | 8.799 | 99,843 | +0.10(+1.15%) |
Jul 14, 2020 | 8.555 | 8.706 | 8.555 | 8.699 | 125,802 | +0.16(+1.93%) |
Jul 13, 2020 | 8.697 | 8.761 | 8.527 | 8.534 | 150,948 | -0.18(-2.04%) |
Jul 10, 2020 | 8.797 | 8.946 | 8.641 | 8.712 | 219,501 | -0.11(-1.29%) |
Jul 09, 2020 | 9.245 | 9.245 | 8.783 | 8.825 | 374,905 | -0.41(-4.39%) |
Jul 08, 2020 | 9.508 | 9.508 | 9.195 | 9.231 | 148,168 | -0.29(-3.06%) |
Jul 07, 2020 | 9.323 | 9.537 | 9.103 | 9.522 | 337,167 | +0.25(+2.68%) |
Jul 06, 2020 | 9.245 | 9.330 | 9.153 | 9.273 | 146,502 | +0.16(+1.80%) |
Jul 02, 2020 | 9.245 | 9.245 | 9.103 | 9.110 | 83,385 | -0.01(-0.08%) |
Jul 01, 2020 | 8.833 | 9.167 | 8.833 | 9.117 | 241,999 | +0.36(+4.14%) |
Jun 30, 2020 | 8.697 | 8.825 | 8.591 | 8.754 | 212,964 | +0.18(+2.16%) |
Jun 29, 2020 | 8.555 | 8.719 | 8.498 | 8.569 | 169,924 | +0.07(+0.84%) |
Jun 26, 2020 | 8.470 | 8.569 | 8.470 | 8.498 | 88,869 | -0.02(-0.25%) |
Jun 25, 2020 | 8.577 | 8.711 | 8.427 | 8.520 | 99,315 | -0.08(-0.91%) |
Jun 24, 2020 | 8.833 | 8.893 | 8.569 | 8.598 | 133,860 | -0.31(-3.51%) |
Jun 23, 2020 | 9.330 | 9.330 | 8.861 | 8.911 | 200,208 | -0.27(-2.94%) |
Jun 22, 2020 | 9.195 | 9.281 | 9.124 | 9.181 | 101,957 | -0.04(-0.39%) |
Jun 19, 2020 | 9.409 | 9.473 | 9.195 | 9.217 | 114,883 | -0.08(-0.84%) |
Jun 18, 2020 | 9.402 | 9.473 | 9.273 | 9.295 | 61,939 | -0.21(-2.24%) |
Jun 17, 2020 | 9.793 | 9.793 | 9.501 | 9.508 | 163,522 | -0.29(-2.98%) |
Jun 16, 2020 | 10.16 | 10.16 | 9.615 | 9.800 | 141,122 | -0.16(-1.64%) |
Jun 15, 2020 | 9.426 | 10.04 | 9.377 | 9.963 | 117,240 | +0.33(+3.37%) |
Jun 12, 2020 | 9.242 | 9.843 | 9.157 | 9.638 | 123,741 | +0.63(+6.99%) |
Jun 11, 2020 | 9.256 | 9.263 | 8.846 | 9.009 | 218,961 | -0.42(-4.50%) |
Jun 10, 2020 | 9.391 | 9.546 | 9.115 | 9.433 | 150,055 | +0.07(+0.76%) |
Jun 09, 2020 | 9.320 | 9.412 | 9.235 | 9.362 | 162,860 | +0.03(+0.30%) |
Jun 08, 2020 | 9.313 | 9.400 | 9.299 | 9.334 | 153,541 | +0.18(+2.01%) |
Jun 05, 2020 | 9.398 | 9.532 | 9.122 | 9.150 | 218,633 | +0.05(+0.54%) |
Jun 04, 2020 | 9.355 | 9.355 | 9.016 | 9.101 | 84,721 | -0.28(-2.94%) |
Jun 03, 2020 | 9.256 | 9.391 | 9.023 | 9.376 | 124,710 | +0.23(+2.55%) |
Jun 02, 2020 | 9.228 | 9.447 | 9.066 | 9.143 | 140,116 | -0.04(-0.46%) |
Jun 01, 2020 | 8.493 | 9.249 | 8.493 | 9.185 | 209,978 | +0.64(+7.53%) |
May 29, 2020 | 8.542 | 8.549 | 8.407 | 8.542 | 133,499 | +0.06(+0.75%) |
May 28, 2020 | 8.464 | 8.485 | 8.327 | 8.478 | 140,957 | +0.15(+1.78%) |
May 27, 2020 | 8.337 | 8.337 | 8.125 | 8.330 | 100,171 | +0.25(+3.06%) |
May 26, 2020 | 8.111 | 8.181 | 8.033 | 8.082 | 163,898 | +0.21(+2.60%) |
May 22, 2020 | 7.757 | 7.877 | 7.712 | 7.877 | 107,902 | +0.15(+1.92%) |
May 21, 2020 | 7.736 | 7.792 | 7.651 | 7.729 | 130,154 | -0.01(-0.18%) |
May 20, 2020 | 7.828 | 7.828 | 7.711 | 7.743 | 184,876 | +0.08(+1.01%) |
May 19, 2020 | 7.708 | 7.749 | 7.637 | 7.665 | 116,653 | -0.06(-0.82%) |
May 18, 2020 | 7.531 | 7.792 | 7.531 | 7.729 | 154,369 | +0.40(+5.40%) |
May 15, 2020 | 7.184 | 7.333 | 7.177 | 7.333 | 121,761 | -0.01(-0.10%) |
May 14, 2020 | 7.439 | 7.524 | 7.276 | 7.340 | 277,541 | -0.31(-4.05%) |
May 13, 2020 | 8.026 | 8.089 | 7.486 | 7.649 | 222,250 | -0.38(-4.69%) |
May 12, 2020 | 8.443 | 8.443 | 7.996 | 8.026 | 233,960 | -0.29(-3.49%) |
May 11, 2020 | 8.386 | 8.456 | 8.228 | 8.316 | 139,560 | -0.21(-2.47%) |
May 08, 2020 | 8.119 | 8.581 | 8.042 | 8.526 | 203,035 | +0.50(+6.21%) |
May 07, 2020 | 7.922 | 8.077 | 7.922 | 8.028 | 87,614 | +0.26(+3.35%) |
May 06, 2020 | 7.922 | 7.922 | 7.754 | 7.768 | 129,323 | -0.15(-1.86%) |
May 05, 2020 | 7.915 | 7.986 | 7.880 | 7.915 | 130,998 | +0.11(+1.35%) |
May 04, 2020 | 7.747 | 7.929 | 7.656 | 7.810 | 248,455 | -0.05(-0.63%) |
May 01, 2020 | 7.993 | 7.993 | 7.726 | 7.859 | 308,254 | -0.18(-2.27%) |
Apr 30, 2020 | 8.119 | 8.119 | 7.901 | 8.042 | 183,970 | -0.04(-0.43%) |
Apr 29, 2020 | 8.077 | 8.189 | 7.986 | 8.077 | 407,080 | +0.18(+2.22%) |
Apr 28, 2020 | 7.972 | 8.147 | 7.887 | 7.901 | 205,175 | +0.05(+0.63%) |
Apr 27, 2020 | 7.691 | 7.936 | 7.691 | 7.852 | 116,564 | +0.16(+2.10%) |
Apr 24, 2020 | 7.747 | 7.775 | 7.593 | 7.691 | 86,994 | +0.00(+0.00%) |
Apr 23, 2020 | 7.824 | 7.824 | 7.607 | 7.691 | 118,149 | +0.04(+0.46%) |
Apr 22, 2020 | 7.649 | 7.775 | 7.574 | 7.656 | 117,079 | +0.15(+2.06%) |
Apr 21, 2020 | 7.417 | 7.543 | 7.346 | 7.501 | 139,299 | -0.11(-1.48%) |
Apr 20, 2020 | 7.852 | 7.908 | 7.613 | 7.613 | 175,609 | -0.26(-3.30%) |
Apr 17, 2020 | 7.831 | 7.936 | 7.754 | 7.873 | 174,558 | +0.17(+2.19%) |
Apr 16, 2020 | 7.859 | 7.859 | 7.620 | 7.705 | 143,358 | -0.05(-0.63%) |
Apr 15, 2020 | 7.775 | 7.831 | 7.480 | 7.754 | 196,152 | -0.27(-3.33%) |
Apr 14, 2020 | 7.817 | 8.096 | 7.817 | 8.021 | 200,365 | +0.32(+4.10%) |
Apr 13, 2020 | 7.956 | 8.018 | 7.677 | 7.705 | 285,184 | -0.37(-4.58%) |
Apr 09, 2020 | 7.928 | 8.346 | 7.879 | 8.074 | 237,215 | +0.36(+4.70%) |
Apr 08, 2020 | 7.342 | 7.823 | 7.196 | 7.712 | 284,362 | +0.37(+5.03%) |
Apr 07, 2020 | 7.251 | 7.628 | 7.140 | 7.342 | 308,868 | +0.32(+4.57%) |
Apr 06, 2020 | 6.680 | 7.238 | 6.680 | 7.021 | 324,150 | +0.53(+8.16%) |
Apr 03, 2020 | 6.791 | 6.791 | 6.331 | 6.491 | 242,378 | -0.30(-4.41%) |
Apr 02, 2020 | 6.422 | 6.798 | 6.422 | 6.791 | 280,840 | +0.18(+2.74%) |
Apr 01, 2020 | 6.708 | 6.854 | 6.491 | 6.610 | 263,231 | -0.44(-6.23%) |
Mar 31, 2020 | 7.245 | 7.328 | 6.938 | 7.049 | 231,089 | -0.20(-2.69%) |
Mar 30, 2020 | 7.286 | 7.440 | 6.861 | 7.245 | 278,654 | -0.20(-2.62%) |
Mar 27, 2020 | 7.489 | 7.649 | 6.945 | 7.440 | 228,323 | -0.31(-4.05%) |
Mar 26, 2020 | 6.582 | 7.900 | 6.321 | 7.753 | 506,965 | +1.29(+19.96%) |
Mar 25, 2020 | 5.822 | 7.224 | 5.815 | 6.464 | 430,205 | +0.50(+8.42%) |
Mar 24, 2020 | 5.460 | 6.359 | 5.460 | 5.962 | 190,856 | +0.63(+11.91%) |
Mar 23, 2020 | 5.766 | 5.850 | 5.055 | 5.327 | 558,828 | -0.57(-9.69%) |
Mar 20, 2020 | 6.185 | 6.456 | 5.620 | 5.899 | 287,125 | -0.29(-4.62%) |
Mar 19, 2020 | 5.153 | 6.708 | 4.937 | 6.185 | 283,346 | +0.70(+12.85%) |
Mar 18, 2020 | 7.370 | 7.374 | 4.888 | 5.480 | 411,230 | -2.24(-29.00%) |
Mar 17, 2020 | 7.565 | 7.858 | 7.021 | 7.719 | 311,734 | +0.10(+1.37%) |
Mar 16, 2020 | 7.358 | 7.891 | 7.330 | 7.614 | 200,831 | -0.75(-8.94%) |
Mar 13, 2020 | 7.559 | 8.369 | 7.559 | 8.362 | 328,235 | +1.03(+14.07%) |
Mar 12, 2020 | 7.275 | 7.732 | 6.763 | 7.330 | 451,668 | -1.11(-13.13%) |
Mar 11, 2020 | 9.047 | 9.047 | 8.348 | 8.438 | 211,902 | -0.70(-7.65%) |
Mar 10, 2020 | 9.206 | 9.317 | 8.971 | 9.137 | 193,653 | +0.04(+0.46%) |
Mar 09, 2020 | 9.317 | 9.317 | 8.998 | 9.095 | 218,344 | -0.57(-5.87%) |
Mar 06, 2020 | 9.573 | 9.663 | 9.365 | 9.663 | 193,445 | -0.06(-0.57%) |
Mar 05, 2020 | 9.739 | 9.794 | 9.691 | 9.718 | 69,426 | -0.18(-1.82%) |
Mar 04, 2020 | 9.746 | 9.898 | 9.725 | 9.898 | 90,985 | +0.34(+3.55%) |
Mar 03, 2020 | 9.704 | 9.819 | 9.504 | 9.559 | 148,793 | -0.15(-1.50%) |
Mar 02, 2020 | 9.068 | 9.739 | 9.068 | 9.704 | 288,816 | +0.63(+6.94%) |
Feb 28, 2020 | 9.206 | 9.216 | 8.825 | 9.075 | 426,619 | -0.34(-3.60%) |
Feb 27, 2020 | 9.829 | 9.829 | 9.296 | 9.414 | 456,484 | -0.60(-5.95%) |
Feb 26, 2020 | 10.05 | 10.20 | 9.981 | 10.01 | 157,724 | -0.05(-0.48%) |
Feb 25, 2020 | 10.38 | 10.40 | 10.04 | 10.06 | 205,645 | -0.26(-2.55%) |
Feb 24, 2020 | 10.35 | 10.45 | 10.29 | 10.32 | 143,956 | -0.14(-1.32%) |
Feb 21, 2020 | 10.50 | 10.54 | 10.46 | 10.46 | 110,663 | -0.03(-0.33%) |
Feb 20, 2020 | 10.33 | 10.52 | 10.29 | 10.49 | 146,938 | +0.11(+1.07%) |
Feb 19, 2020 | 10.49 | 10.54 | 10.37 | 10.38 | 181,873 | -0.17(-1.64%) |
Feb 18, 2020 | 10.67 | 10.77 | 10.49 | 10.56 | 219,858 | -0.11(-1.02%) |
Feb 14, 2020 | 10.69 | 10.75 | 10.64 | 10.66 | 77,869 | -0.02(-0.15%) |
Feb 13, 2020 | 10.70 | 10.74 | 10.67 | 10.68 | 49,837 | -0.06(-0.58%) |
Feb 12, 2020 | 10.71 | 10.77 | 10.70 | 10.74 | 97,493 | -0.02(-0.19%) |
Feb 11, 2020 | 10.76 | 10.80 | 10.71 | 10.76 | 62,174 | +0.03(+0.26%) |
Feb 10, 2020 | 10.69 | 10.74 | 10.69 | 10.74 | 70,880 | +0.06(+0.52%) |
Feb 07, 2020 | 10.58 | 10.73 | 10.55 | 10.68 | 80,594 | +0.15(+1.44%) |
Feb 06, 2020 | 10.54 | 10.55 | 10.50 | 10.53 | 45,825 | -0.03(-0.33%) |
Feb 05, 2020 | 10.54 | 10.59 | 10.49 | 10.56 | 96,412 | +0.05(+0.46%) |
Feb 04, 2020 | 10.60 | 10.63 | 10.48 | 10.52 | 114,833 | -0.08(-0.78%) |