Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.89 | 13.02 | 12.85 | 13.00 | 13,757 | +0.15(+1.18%) |
Mar 30, 2021 | 12.83 | 12.90 | 12.77 | 12.85 | 10,231 | -0.03(-0.25%) |
Mar 29, 2021 | 12.67 | 12.92 | 12.67 | 12.89 | 13,114 | +0.11(+0.88%) |
Mar 26, 2021 | 12.71 | 12.79 | 12.71 | 12.77 | 5,473 | +0.08(+0.62%) |
Mar 25, 2021 | 12.68 | 12.70 | 12.62 | 12.69 | 12,304 | -0.08(-0.62%) |
Mar 24, 2021 | 12.81 | 12.87 | 12.75 | 12.77 | 18,131 | -0.07(-0.56%) |
Mar 23, 2021 | 12.96 | 12.99 | 12.85 | 12.85 | 17,810 | -0.16(-1.21%) |
Mar 22, 2021 | 12.94 | 13.02 | 12.94 | 13.00 | 27,542 | +0.09(+0.66%) |
Mar 19, 2021 | 13.02 | 13.02 | 12.84 | 12.92 | 62,486 | -0.09(-0.71%) |
Mar 18, 2021 | 13.00 | 13.12 | 12.98 | 13.01 | 31,712 | -0.12(-0.90%) |
Mar 17, 2021 | 13.00 | 13.17 | 12.81 | 13.13 | 56,304 | +0.06(+0.45%) |
Mar 16, 2021 | 13.10 | 13.36 | 12.97 | 13.07 | 30,244 | +0.01(+0.10%) |
Mar 15, 2021 | 12.94 | 13.07 | 12.94 | 13.06 | 9,765 | +0.09(+0.66%) |
Mar 12, 2021 | 12.99 | 13.06 | 12.94 | 12.97 | 50,931 | -0.09(-0.66%) |
Mar 11, 2021 | 13.08 | 13.12 | 13.04 | 13.06 | 57,163 | +0.09(+0.71%) |
Mar 10, 2021 | 13.00 | 13.08 | 12.94 | 12.96 | 12,374 | +0.08(+0.61%) |
Mar 09, 2021 | 12.92 | 13.01 | 12.73 | 12.89 | 46,372 | +0.09(+0.72%) |
Mar 08, 2021 | 12.75 | 12.89 | 12.75 | 12.79 | 40,172 | -0.07(-0.51%) |
Mar 05, 2021 | 13.02 | 13.02 | 12.79 | 12.86 | 27,062 | -0.20(-1.51%) |
Mar 04, 2021 | 13.25 | 13.30 | 13.02 | 13.06 | 28,053 | -0.17(-1.29%) |
Mar 03, 2021 | 13.27 | 13.47 | 13.23 | 13.23 | 29,345 | -0.11(-0.79%) |
Mar 02, 2021 | 13.33 | 13.34 | 13.30 | 13.33 | 16,483 | +0.05(+0.35%) |
Mar 01, 2021 | 13.62 | 13.62 | 13.14 | 13.29 | 26,616 | +0.21(+1.61%) |
Feb 26, 2021 | 13.14 | 13.29 | 13.08 | 13.08 | 27,822 | -0.07(-0.55%) |
Feb 25, 2021 | 13.28 | 13.31 | 13.15 | 13.15 | 25,976 | -0.12(-0.94%) |
Feb 24, 2021 | 13.12 | 13.27 | 13.12 | 13.27 | 31,908 | +0.00(+0.00%) |
Feb 23, 2021 | 13.28 | 13.33 | 13.21 | 13.27 | 104,800 | -0.15(-1.13%) |
Feb 22, 2021 | 13.44 | 13.55 | 13.39 | 13.42 | 30,417 | -0.09(-0.68%) |
Feb 19, 2021 | 13.45 | 13.56 | 13.43 | 13.52 | 6,689 | +0.10(+0.74%) |
Feb 18, 2021 | 13.36 | 13.52 | 13.36 | 13.42 | 30,213 | -0.07(-0.49%) |
Feb 17, 2021 | 13.47 | 13.62 | 13.43 | 13.48 | 84,420 | -0.11(-0.77%) |
Feb 16, 2021 | 13.46 | 13.64 | 13.46 | 13.59 | 30,937 | +0.11(+0.78%) |
Feb 12, 2021 | 13.37 | 13.48 | 13.29 | 13.48 | 24,021 | +0.11(+0.84%) |
Feb 11, 2021 | 13.34 | 13.40 | 12.08 | 13.37 | 58,797 | +0.05(+0.35%) |
Feb 10, 2021 | 13.35 | 13.38 | 13.29 | 13.33 | 18,067 | -0.05(-0.39%) |
Feb 09, 2021 | 13.35 | 13.43 | 13.35 | 13.38 | 111,914 | +0.02(+0.15%) |
Feb 08, 2021 | 13.23 | 13.47 | 13.23 | 13.36 | 49,838 | +0.14(+1.07%) |
Feb 05, 2021 | 13.21 | 13.25 | 13.19 | 13.22 | 57,469 | +0.07(+0.54%) |
Feb 04, 2021 | 13.22 | 13.22 | 13.12 | 13.15 | 23,504 | -0.03(-0.21%) |
Feb 03, 2021 | 13.13 | 13.22 | 13.00 | 13.17 | 26,263 | +0.09(+0.65%) |
Feb 02, 2021 | 13.17 | 13.17 | 12.90 | 13.09 | 25,388 | +0.03(+0.20%) |
Feb 01, 2021 | 13.02 | 13.40 | 12.91 | 13.06 | 38,257 | +0.18(+1.43%) |
Jan 29, 2021 | 12.94 | 12.98 | 12.81 | 12.88 | 13,531 | -0.10(-0.79%) |
Jan 28, 2021 | 12.97 | 13.15 | 12.91 | 12.98 | 26,799 | +0.17(+1.31%) |
Jan 27, 2021 | 12.92 | 12.92 | 12.71 | 12.81 | 24,597 | -0.37(-2.84%) |
Jan 26, 2021 | 13.16 | 13.19 | 13.11 | 13.19 | 17,480 | +0.11(+0.86%) |
Jan 25, 2021 | 13.16 | 13.23 | 12.99 | 13.08 | 16,529 | -0.20(-1.49%) |
Jan 22, 2021 | 13.14 | 13.28 | 13.11 | 13.27 | 3,496 | +0.12(+0.90%) |
Jan 21, 2021 | 13.13 | 13.22 | 13.13 | 13.15 | 32,109 | +0.04(+0.30%) |
Jan 20, 2021 | 13.05 | 13.22 | 12.85 | 13.12 | 12,924 | +0.22(+1.74%) |
Jan 19, 2021 | 12.94 | 13.06 | 12.88 | 12.89 | 18,843 | -0.03(-0.25%) |
Jan 15, 2021 | 12.85 | 13.20 | 12.63 | 12.92 | 20,676 | -0.07(-0.56%) |
Jan 14, 2021 | 12.95 | 13.00 | 12.92 | 13.00 | 85,381 | +0.00(+0.00%) |
Jan 13, 2021 | 12.75 | 13.00 | 12.67 | 13.00 | 19,521 | +0.30(+2.33%) |
Jan 12, 2021 | 12.81 | 12.81 | 12.64 | 12.70 | 13,705 | -0.09(-0.72%) |
Jan 11, 2021 | 12.78 | 12.82 | 12.77 | 12.79 | 12,643 | -0.15(-1.18%) |
Jan 08, 2021 | 12.98 | 13.10 | 12.87 | 12.95 | 28,126 | +0.07(+0.52%) |
Jan 07, 2021 | 12.85 | 12.88 | 12.71 | 12.88 | 38,584 | +0.12(+0.98%) |
Jan 06, 2021 | 12.93 | 12.93 | 12.64 | 12.75 | 123,015 | -0.08(-0.61%) |
Jan 05, 2021 | 12.78 | 12.89 | 12.66 | 12.83 | 31,428 | +0.11(+0.83%) |
Jan 04, 2021 | 12.74 | 12.90 | 12.68 | 12.73 | 16,159 | +0.21(+1.68%) |
Dec 31, 2020 | 12.52 | 12.52 | 12.52 | 24,045 | +0.00(+0.00%) | |
Dec 30, 2020 | 12.50 | 12.56 | 12.49 | 12.52 | 24,045 | +0.09(+0.69%) |
Dec 29, 2020 | 12.68 | 12.68 | 12.29 | 12.43 | 88,205 | -0.13(-1.05%) |
Dec 28, 2020 | 12.65 | 12.84 | 12.49 | 12.56 | 55,640 | +0.11(+0.90%) |
Dec 24, 2020 | 12.45 | 12.47 | 12.42 | 12.45 | 29,219 | -0.01(-0.10%) |
Dec 23, 2020 | 12.46 | 12.52 | 12.30 | 12.46 | 47,830 | +0.13(+1.06%) |
Dec 22, 2020 | 12.26 | 12.40 | 12.26 | 12.33 | 27,115 | +0.12(+0.97%) |
Dec 21, 2020 | 11.92 | 12.21 | 11.88 | 12.21 | 83,718 | +0.12(+1.03%) |
Dec 18, 2020 | 12.11 | 12.11 | 12.08 | 12.09 | 52,190 | +0.04(+0.30%) |
Dec 17, 2020 | 11.99 | 12.10 | 11.99 | 12.05 | 60,025 | +0.08(+0.64%) |
Dec 16, 2020 | 11.85 | 12.03 | 11.85 | 11.98 | 31,185 | +0.17(+1.40%) |
Dec 15, 2020 | 11.80 | 11.84 | 11.79 | 11.81 | 18,155 | +0.03(+0.25%) |
Dec 14, 2020 | 11.69 | 11.79 | 11.69 | 11.78 | 16,079 | +0.15(+1.32%) |
Dec 11, 2020 | 11.55 | 11.69 | 11.53 | 11.63 | 17,058 | +0.01(+0.05%) |
Dec 10, 2020 | 11.53 | 11.69 | 11.53 | 11.62 | 21,541 | +0.08(+0.67%) |
Dec 09, 2020 | 11.62 | 11.68 | 11.55 | 11.55 | 8,340 | +0.02(+0.15%) |
Dec 08, 2020 | 11.43 | 11.54 | 11.43 | 11.53 | 6,303 | +0.05(+0.41%) |
Dec 07, 2020 | 11.47 | 11.48 | 11.47 | 11.48 | 11,463 | +0.03(+0.28%) |
Dec 04, 2020 | 11.40 | 11.50 | 11.40 | 11.45 | 15,538 | +0.06(+0.51%) |
Dec 03, 2020 | 11.23 | 11.39 | 11.23 | 11.39 | 14,726 | +0.11(+0.96%) |
Dec 02, 2020 | 11.24 | 11.60 | 11.19 | 11.28 | 88,292 | -0.01(-0.08%) |
Dec 01, 2020 | 11.21 | 11.86 | 11.10 | 11.29 | 101,889 | +0.21(+1.90%) |
Nov 30, 2020 | 11.11 | 11.21 | 11.07 | 11.08 | 39,461 | +0.01(+0.07%) |
Nov 27, 2020 | 11.09 | 11.09 | 11.06 | 11.07 | 1,689 | +0.00(+0.01%) |
Nov 25, 2020 | 11.05 | 11.07 | 11.05 | 11.07 | 506 | -0.01(-0.06%) |
Nov 24, 2020 | 11.14 | 11.16 | 11.07 | 11.08 | 12,003 | +0.02(+0.19%) |
Nov 23, 2020 | 11.01 | 11.18 | 11.01 | 11.06 | 13,508 | +0.19(+1.72%) |
Nov 20, 2020 | 10.81 | 10.92 | 10.80 | 10.87 | 7,769 | -0.07(-0.65%) |
Nov 19, 2020 | 10.77 | 10.95 | 10.77 | 10.94 | 14,197 | +0.17(+1.54%) |
Nov 18, 2020 | 10.81 | 10.81 | 10.75 | 10.78 | 10,819 | -0.01(-0.05%) |
Nov 17, 2020 | 10.47 | 10.86 | 10.47 | 10.78 | 13,094 | +0.26(+2.48%) |
Nov 16, 2020 | 10.60 | 10.76 | 10.34 | 10.52 | 18,298 | -0.06(-0.56%) |
Nov 13, 2020 | 10.54 | 10.59 | 10.54 | 10.58 | 12,836 | +0.17(+1.59%) |
Nov 12, 2020 | 10.46 | 10.52 | 10.38 | 10.41 | 17,378 | -0.08(-0.79%) |
Nov 11, 2020 | 10.55 | 10.60 | 10.35 | 10.50 | 20,168 | -0.08(-0.78%) |
Nov 10, 2020 | 10.64 | 10.72 | 10.49 | 10.58 | 12,969 | -0.05(-0.45%) |
Nov 09, 2020 | 10.67 | 10.92 | 10.63 | 10.63 | 13,523 | +0.31(+2.98%) |
Nov 06, 2020 | 10.32 | 10.35 | 10.20 | 10.32 | 86,139 | +0.05(+0.46%) |
Nov 05, 2020 | 10.25 | 10.28 | 10.25 | 10.27 | 19,376 | +0.23(+2.30%) |
Nov 04, 2020 | 9.905 | 10.11 | 9.905 | 10.04 | 18,280 | +0.22(+2.23%) |
Nov 03, 2020 | 9.805 | 9.888 | 9.805 | 9.822 | 10,694 | +0.22(+2.28%) |
Nov 02, 2020 | 9.621 | 9.790 | 9.603 | 9.603 | 13,814 | +0.13(+1.37%) |
Oct 30, 2020 | 9.467 | 9.512 | 9.467 | 9.473 | 12,667 | -0.09(-0.93%) |
Oct 29, 2020 | 9.390 | 9.562 | 9.390 | 9.562 | 8,987 | +0.14(+1.44%) |
Oct 28, 2020 | 9.645 | 9.645 | 9.218 | 9.426 | 50,528 | -0.40(-4.10%) |
Oct 27, 2020 | 9.929 | 10.01 | 9.828 | 9.828 | 10,324 | -0.06(-0.60%) |
Oct 26, 2020 | 10.000 | 10.000 | 9.887 | 9.887 | 40,814 | -0.32(-3.13%) |
Oct 23, 2020 | 10.28 | 10.28 | 10.21 | 10.21 | 9,289 | -0.04(-0.35%) |
Oct 22, 2020 | 10.15 | 10.26 | 10.15 | 10.24 | 52,075 | +0.02(+0.23%) |
Oct 21, 2020 | 10.26 | 10.31 | 10.21 | 10.22 | 15,170 | -0.11(-1.09%) |
Oct 20, 2020 | 10.37 | 10.43 | 10.33 | 10.33 | 10,564 | +0.06(+0.58%) |
Oct 19, 2020 | 10.36 | 10.36 | 10.27 | 10.27 | 11,461 | -0.08(-0.80%) |
Oct 16, 2020 | 10.22 | 10.36 | 10.22 | 10.36 | 21,619 | +0.18(+1.75%) |
Oct 15, 2020 | 10.17 | 10.18 | 10.07 | 10.18 | 2,536 | -0.21(-2.05%) |
Oct 14, 2020 | 10.36 | 10.41 | 10.31 | 10.39 | 10,943 | +0.07(+0.69%) |
Oct 13, 2020 | 10.33 | 10.33 | 10.27 | 10.32 | 9,460 | -0.14(-1.36%) |
Oct 12, 2020 | 10.47 | 10.53 | 10.45 | 10.46 | 10,042 | +0.10(+0.97%) |
Oct 09, 2020 | 10.34 | 10.38 | 10.31 | 10.36 | 4,222 | +0.01(+0.06%) |
Oct 08, 2020 | 10.27 | 10.36 | 10.27 | 10.36 | 1,302 | +0.02(+0.23%) |
Oct 07, 2020 | 10.29 | 10.38 | 10.29 | 10.33 | 25,610 | +0.21(+2.05%) |
Oct 06, 2020 | 10.33 | 10.37 | 10.12 | 10.12 | 20,151 | -0.15(-1.46%) |
Oct 05, 2020 | 10.07 | 10.30 | 10.07 | 10.27 | 16,570 | +0.25(+2.51%) |
Oct 02, 2020 | 10.06 | 10.06 | 9.985 | 10.02 | 13,849 | -0.11(-1.11%) |
Oct 01, 2020 | 10.05 | 10.14 | 10.05 | 10.14 | 5,810 | +0.14(+1.42%) |
Sep 30, 2020 | 9.893 | 10.00 | 9.846 | 9.994 | 20,920 | +0.13(+1.35%) |
Sep 29, 2020 | 9.781 | 9.882 | 9.781 | 9.861 | 57,799 | +0.03(+0.33%) |
Sep 28, 2020 | 9.805 | 9.882 | 9.805 | 9.828 | 12,708 | +0.13(+1.34%) |
Sep 25, 2020 | 9.615 | 9.698 | 9.586 | 9.698 | 31,246 | -0.07(-0.73%) |
Sep 24, 2020 | 9.805 | 9.822 | 9.479 | 9.769 | 45,273 | -0.02(-0.19%) |
Sep 23, 2020 | 9.796 | 9.840 | 9.775 | 9.787 | 15,918 | -0.03(-0.30%) |
Sep 22, 2020 | 9.722 | 9.816 | 9.722 | 9.816 | 25,894 | +0.01(+0.12%) |
Sep 21, 2020 | 9.953 | 9.953 | 9.719 | 9.805 | 21,166 | -0.35(-3.47%) |
Sep 18, 2020 | 10.07 | 10.22 | 10.07 | 10.16 | 9,796 | +0.06(+0.56%) |
Sep 17, 2020 | 10.08 | 10.11 | 10.05 | 10.10 | 25,767 | -0.08(-0.81%) |
Sep 16, 2020 | 10.10 | 10.18 | 10.01 | 10.18 | 16,420 | +0.11(+1.12%) |
Sep 15, 2020 | 10.17 | 10.27 | 10.07 | 10.07 | 22,843 | -0.12(-1.22%) |
Sep 14, 2020 | 10.20 | 10.22 | 10.10 | 10.20 | 76,959 | -0.04(-0.35%) |
Sep 11, 2020 | 10.18 | 10.30 | 10.18 | 10.23 | 106,576 | +0.17(+1.65%) |
Sep 10, 2020 | 10.15 | 10.15 | 10.02 | 10.07 | 13,974 | -0.05(-0.47%) |
Sep 09, 2020 | 10.08 | 10.15 | 10.04 | 10.11 | 23,299 | +0.24(+2.46%) |
Sep 08, 2020 | 9.858 | 9.941 | 9.837 | 9.870 | 14,363 | -0.09(-0.95%) |
Sep 04, 2020 | 10.12 | 10.12 | 9.828 | 9.964 | 42,394 | -0.24(-2.32%) |
Sep 03, 2020 | 10.28 | 10.36 | 10.07 | 10.20 | 32,376 | -0.18(-1.71%) |
Sep 02, 2020 | 10.34 | 10.63 | 10.30 | 10.38 | 32,700 | +0.08(+0.75%) |
Sep 01, 2020 | 10.17 | 10.32 | 10.17 | 10.30 | 15,217 | +0.15(+1.47%) |
Aug 31, 2020 | 10.14 | 10.16 | 10.14 | 10.15 | 4,692 | +0.05(+0.52%) |
Aug 28, 2020 | 10.17 | 10.20 | 10.09 | 10.10 | 74,147 | -0.04(-0.41%) |
Aug 27, 2020 | 10.25 | 10.29 | 10.14 | 10.14 | 16,224 | -0.09(-0.93%) |
Aug 26, 2020 | 10.30 | 10.30 | 10.24 | 10.24 | 19,621 | -0.01(-0.12%) |
Aug 25, 2020 | 10.32 | 10.32 | 10.24 | 10.25 | 16,656 | +0.02(+0.17%) |
Aug 24, 2020 | 10.19 | 10.27 | 10.19 | 10.23 | 16,586 | +0.17(+1.71%) |
Aug 21, 2020 | 10.04 | 10.31 | 9.923 | 10.06 | 39,184 | -0.14(-1.33%) |
Aug 20, 2020 | 10.20 | 10.22 | 10.17 | 10.20 | 23,850 | -0.08(-0.78%) |
Aug 19, 2020 | 10.27 | 10.32 | 10.24 | 10.28 | 37,825 | +0.01(+0.14%) |
Aug 18, 2020 | 10.31 | 10.31 | 10.20 | 10.26 | 25,198 | +0.07(+0.64%) |
Aug 17, 2020 | 10.15 | 10.27 | 10.14 | 10.20 | 29,005 | +0.07(+0.73%) |
Aug 14, 2020 | 10.18 | 10.18 | 10.10 | 10.12 | 29,726 | -0.12(-1.19%) |
Aug 13, 2020 | 10.27 | 10.27 | 10.20 | 10.24 | 26,422 | -0.05(-0.52%) |
Aug 12, 2020 | 10.28 | 10.32 | 10.27 | 10.30 | 23,676 | +0.22(+2.22%) |
Aug 11, 2020 | 10.14 | 10.27 | 10.04 | 10.07 | 48,842 | +0.04(+0.37%) |
Aug 10, 2020 | 9.994 | 10.04 | 9.994 | 10.04 | 15,201 | +0.12(+1.19%) |
Aug 07, 2020 | 9.899 | 9.928 | 9.899 | 9.917 | 12,836 | -0.05(-0.48%) |
Aug 06, 2020 | 9.864 | 9.964 | 9.864 | 9.964 | 13,405 | +0.14(+1.39%) |
Aug 05, 2020 | 9.810 | 9.864 | 9.810 | 9.828 | 29,186 | +0.05(+0.48%) |
Aug 04, 2020 | 9.704 | 9.793 | 9.704 | 9.781 | 23,375 | +0.01(+0.12%) |
Aug 03, 2020 | 9.668 | 9.846 | 9.642 | 9.769 | 45,272 | +0.21(+2.23%) |
Jul 31, 2020 | 9.538 | 9.572 | 9.485 | 9.556 | 53,203 | -0.11(-1.16%) |
Jul 30, 2020 | 9.621 | 9.734 | 9.586 | 9.668 | 45,275 | -0.13(-1.33%) |
Jul 29, 2020 | 9.796 | 9.839 | 9.796 | 9.799 | 11,047 | +0.06(+0.61%) |
Jul 28, 2020 | 9.769 | 9.828 | 9.739 | 9.739 | 29,645 | -0.08(-0.84%) |
Jul 27, 2020 | 9.769 | 9.831 | 9.722 | 9.822 | 67,469 | +0.07(+0.67%) |
Jul 24, 2020 | 9.544 | 9.911 | 9.503 | 9.757 | 40,873 | +0.11(+1.10%) |
Jul 23, 2020 | 9.810 | 9.858 | 9.550 | 9.651 | 57,919 | -0.12(-1.27%) |
Jul 22, 2020 | 9.757 | 9.864 | 9.739 | 9.775 | 36,813 | +0.06(+0.61%) |
Jul 21, 2020 | 9.657 | 9.745 | 9.552 | 9.716 | 48,369 | +0.11(+1.17%) |
Jul 20, 2020 | 9.591 | 9.603 | 9.485 | 9.603 | 19,276 | +0.02(+0.19%) |
Jul 17, 2020 | 9.586 | 9.660 | 9.586 | 9.586 | 18,916 | +0.07(+0.75%) |
Jul 16, 2020 | 9.479 | 9.550 | 9.479 | 9.514 | 21,536 | -0.11(-1.11%) |
Jul 15, 2020 | 9.603 | 9.698 | 9.485 | 9.621 | 92,157 | +0.15(+1.56%) |
Jul 14, 2020 | 9.455 | 9.509 | 9.455 | 9.473 | 14,231 | +0.07(+0.76%) |
Jul 13, 2020 | 9.449 | 9.541 | 9.402 | 9.402 | 71,993 | -0.07(-0.69%) |
Jul 10, 2020 | 9.506 | 9.532 | 9.396 | 9.467 | 46,954 | -0.01(-0.06%) |
Jul 09, 2020 | 9.621 | 9.782 | 9.455 | 9.473 | 57,623 | -0.36(-3.61%) |
Jul 08, 2020 | 9.384 | 9.828 | 9.372 | 9.828 | 40,804 | +0.40(+4.21%) |
Jul 07, 2020 | 9.366 | 9.432 | 9.319 | 9.432 | 59,071 | +0.01(+0.06%) |
Jul 06, 2020 | 9.414 | 9.443 | 9.361 | 9.426 | 50,702 | +0.18(+1.92%) |
Jul 02, 2020 | 9.254 | 9.361 | 9.189 | 9.248 | 34,455 | +0.18(+1.96%) |
Jul 01, 2020 | 9.076 | 9.115 | 9.035 | 9.070 | 15,864 | +0.08(+0.92%) |
Jun 30, 2020 | 8.893 | 9.053 | 8.893 | 8.988 | 43,424 | +0.05(+0.53%) |
Jun 29, 2020 | 8.863 | 8.970 | 8.834 | 8.940 | 49,565 | +0.09(+1.07%) |
Jun 26, 2020 | 8.976 | 8.976 | 8.780 | 8.845 | 22,632 | -0.18(-2.03%) |
Jun 25, 2020 | 8.816 | 9.029 | 8.816 | 9.029 | 22,595 | +0.13(+1.46%) |
Jun 24, 2020 | 8.970 | 8.970 | 8.840 | 8.899 | 51,494 | -0.17(-1.89%) |
Jun 23, 2020 | 9.094 | 9.121 | 9.056 | 9.070 | 31,239 | +0.09(+0.99%) |
Jun 22, 2020 | 8.946 | 8.985 | 8.905 | 8.982 | 19,702 | +0.07(+0.73%) |
Jun 19, 2020 | 8.970 | 8.970 | 8.780 | 8.916 | 33,611 | +0.06(+0.67%) |
Jun 18, 2020 | 8.922 | 8.922 | 8.851 | 8.857 | 18,568 | -0.05(-0.60%) |
Jun 17, 2020 | 8.905 | 8.946 | 8.899 | 8.911 | 29,093 | +0.09(+1.01%) |
Jun 16, 2020 | 8.946 | 8.970 | 8.768 | 8.822 | 30,474 | +0.08(+0.95%) |
Jun 15, 2020 | 8.615 | 8.757 | 8.419 | 8.739 | 111,491 | -0.08(-0.87%) |
Jun 12, 2020 | 8.680 | 8.958 | 8.610 | 8.816 | 109,954 | +0.28(+3.33%) |
Jun 11, 2020 | 8.828 | 8.828 | 8.514 | 8.532 | 38,565 | -0.48(-5.32%) |
Jun 10, 2020 | 9.035 | 9.118 | 8.982 | 9.011 | 22,019 | +0.00(+0.00%) |
Jun 09, 2020 | 9.070 | 9.070 | 8.887 | 9.011 | 33,498 | -0.23(-2.47%) |
Jun 08, 2020 | 9.260 | 9.319 | 9.195 | 9.239 | 51,134 | +0.02(+0.22%) |
Jun 05, 2020 | 9.159 | 9.227 | 9.159 | 9.218 | 15,876 | +0.23(+2.57%) |
Jun 04, 2020 | 8.863 | 9.047 | 8.863 | 8.988 | 42,802 | -0.01(-0.07%) |
Jun 03, 2020 | 8.964 | 9.005 | 8.920 | 8.993 | 73,167 | +0.26(+2.98%) |
Jun 02, 2020 | 8.567 | 8.792 | 8.567 | 8.733 | 124,888 | +0.15(+1.79%) |
Jun 01, 2020 | 8.449 | 8.579 | 8.419 | 8.579 | 48,146 | +0.17(+2.04%) |
May 29, 2020 | 8.437 | 8.437 | 8.295 | 8.407 | 63,337 | +0.09(+1.03%) |
May 28, 2020 | 8.378 | 8.437 | 8.307 | 8.321 | 61,397 | -0.13(-1.58%) |
May 27, 2020 | 8.443 | 8.485 | 8.422 | 8.455 | 171,981 | +0.15(+1.78%) |
May 26, 2020 | 8.224 | 8.372 | 8.224 | 8.307 | 20,034 | +0.35(+4.39%) |
May 22, 2020 | 7.993 | 8.052 | 7.957 | 7.957 | 21,281 | -0.07(-0.88%) |
May 21, 2020 | 8.034 | 8.082 | 7.996 | 8.028 | 30,560 | +0.06(+0.77%) |
May 20, 2020 | 8.011 | 8.099 | 7.967 | 7.967 | 37,517 | +0.10(+1.33%) |
May 19, 2020 | 7.869 | 7.946 | 7.857 | 7.863 | 68,281 | -0.10(-1.26%) |
May 18, 2020 | 7.839 | 7.975 | 7.839 | 7.963 | 89,233 | +0.34(+4.50%) |
May 15, 2020 | 7.567 | 7.644 | 7.507 | 7.620 | 11,654 | +0.27(+3.61%) |
May 14, 2020 | 7.282 | 7.355 | 7.181 | 7.355 | 40,538 | -0.06(-0.83%) |
May 13, 2020 | 7.495 | 7.495 | 7.394 | 7.416 | 32,773 | -0.08(-1.05%) |
May 12, 2020 | 7.602 | 7.638 | 7.444 | 7.495 | 75,223 | -0.04(-0.60%) |
May 11, 2020 | 7.534 | 7.557 | 7.473 | 7.540 | 14,937 | -0.06(-0.74%) |
May 08, 2020 | 7.602 | 7.607 | 7.571 | 7.596 | 13,715 | +0.16(+2.19%) |
May 07, 2020 | 7.405 | 7.447 | 7.338 | 7.433 | 25,481 | +0.15(+2.00%) |
May 06, 2020 | 7.377 | 7.377 | 7.248 | 7.287 | 14,737 | +0.05(+0.70%) |
May 05, 2020 | 7.214 | 7.242 | 7.153 | 7.237 | 26,926 | +0.07(+0.94%) |
May 04, 2020 | 7.035 | 7.186 | 6.973 | 7.169 | 22,918 | -0.04(-0.62%) |
May 01, 2020 | 7.248 | 7.248 | 7.136 | 7.214 | 45,420 | -0.10(-1.38%) |
Apr 30, 2020 | 7.321 | 7.321 | 7.209 | 7.315 | 67,451 | -0.15(-1.96%) |
Apr 29, 2020 | 7.248 | 7.461 | 7.237 | 7.461 | 62,546 | +0.31(+4.40%) |
Apr 28, 2020 | 7.270 | 7.270 | 7.046 | 7.147 | 37,054 | -0.01(-0.08%) |
Apr 27, 2020 | 7.192 | 7.192 | 7.136 | 7.153 | 35,705 | -0.05(-0.70%) |
Apr 24, 2020 | 7.063 | 7.203 | 6.984 | 7.203 | 19,058 | +0.21(+3.05%) |
Apr 23, 2020 | 7.018 | 7.078 | 6.957 | 6.990 | 20,570 | -0.02(-0.30%) |
Apr 22, 2020 | 7.074 | 7.074 | 6.973 | 7.011 | 4,677 | +0.11(+1.61%) |
Apr 21, 2020 | 6.883 | 6.941 | 6.804 | 6.900 | 54,848 | -0.10(-1.44%) |
Apr 20, 2020 | 7.029 | 7.102 | 7.001 | 7.001 | 35,290 | -0.27(-3.71%) |
Apr 17, 2020 | 7.179 | 7.270 | 7.044 | 7.270 | 34,198 | +0.33(+4.77%) |
Apr 16, 2020 | 7.113 | 7.113 | 6.737 | 6.939 | 53,815 | -0.02(-0.24%) |
Apr 15, 2020 | 7.046 | 7.046 | 6.861 | 6.956 | 39,936 | -0.33(-4.47%) |
Apr 14, 2020 | 7.023 | 7.282 | 7.023 | 7.282 | 5,243 | +0.39(+5.62%) |
Apr 13, 2020 | 6.911 | 6.934 | 6.880 | 6.894 | 45,299 | -0.17(-2.46%) |
Apr 09, 2020 | 7.001 | 7.068 | 7.001 | 7.068 | 18,702 | +0.21(+3.03%) |
Apr 08, 2020 | 6.776 | 6.911 | 6.743 | 6.861 | 28,422 | +0.06(+0.91%) |
Apr 07, 2020 | 6.889 | 6.889 | 6.597 | 6.799 | 24,719 | +0.16(+2.45%) |
Apr 06, 2020 | 6.560 | 6.647 | 6.558 | 6.636 | 37,631 | +0.30(+4.79%) |
Apr 03, 2020 | 6.275 | 6.336 | 5.992 | 6.333 | 50,051 | -0.08(-1.23%) |
Apr 02, 2020 | 6.254 | 6.411 | 6.229 | 6.411 | 18,111 | +0.15(+2.42%) |