Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.53 | 12.60 | 12.44 | 12.44 | 48,067 | -0.21(-1.69%) |
Apr 29, 2021 | 12.72 | 12.73 | 12.54 | 12.65 | 58,974 | +0.10(+0.79%) |
Apr 28, 2021 | 12.32 | 12.65 | 12.32 | 12.56 | 95,952 | +0.31(+2.56%) |
Apr 27, 2021 | 12.14 | 12.27 | 12.10 | 12.24 | 32,459 | +0.11(+0.88%) |
Apr 26, 2021 | 12.03 | 12.24 | 12.03 | 12.14 | 96,900 | +0.12(+1.03%) |
Apr 23, 2021 | 11.94 | 12.07 | 11.89 | 12.01 | 34,351 | +0.08(+0.69%) |
Apr 22, 2021 | 12.14 | 12.14 | 11.90 | 11.93 | 81,701 | -0.16(-1.36%) |
Apr 21, 2021 | 11.87 | 12.15 | 11.87 | 12.09 | 32,698 | +0.12(+1.03%) |
Apr 20, 2021 | 12.13 | 12.13 | 11.86 | 11.97 | 58,058 | -0.20(-1.62%) |
Apr 19, 2021 | 12.14 | 12.26 | 12.08 | 12.17 | 65,868 | -0.01(-0.07%) |
Apr 16, 2021 | 12.18 | 12.21 | 12.09 | 12.18 | 33,258 | +0.10(+0.82%) |
Apr 15, 2021 | 12.14 | 12.21 | 12.06 | 12.08 | 108,627 | +0.02(+0.21%) |
Apr 14, 2021 | 12.07 | 12.31 | 12.04 | 12.05 | 130,869 | +0.09(+0.76%) |
Apr 13, 2021 | 11.97 | 12.01 | 11.92 | 11.96 | 30,255 | -0.02(-0.14%) |
Apr 12, 2021 | 12.17 | 12.20 | 11.96 | 11.98 | 57,228 | -0.13(-1.09%) |
Apr 09, 2021 | 12.03 | 12.11 | 12.02 | 12.11 | 42,726 | +0.08(+0.69%) |
Apr 08, 2021 | 12.15 | 12.16 | 11.99 | 12.03 | 84,010 | -0.11(-0.88%) |
Apr 07, 2021 | 12.29 | 12.29 | 12.14 | 12.14 | 87,996 | -0.12(-1.01%) |
Apr 06, 2021 | 12.32 | 12.45 | 12.26 | 12.26 | 91,979 | -0.02(-0.13%) |
Apr 05, 2021 | 12.36 | 12.37 | 12.18 | 12.28 | 136,003 | -0.05(-0.40%) |
Apr 01, 2021 | 12.16 | 12.37 | 12.13 | 12.32 | 64,090 | +0.21(+1.70%) |
Mar 31, 2021 | 12.18 | 12.24 | 12.11 | 12.12 | 58,521 | -0.08(-0.68%) |
Mar 30, 2021 | 12.14 | 12.24 | 12.06 | 12.20 | 77,367 | +0.00(+0.00%) |
Mar 29, 2021 | 12.07 | 12.28 | 11.99 | 12.20 | 106,985 | +0.04(+0.34%) |
Mar 26, 2021 | 12.06 | 12.17 | 12.03 | 12.16 | 89,459 | +0.26(+2.14%) |
Mar 25, 2021 | 11.84 | 11.92 | 11.62 | 11.90 | 88,069 | -0.09(-0.76%) |
Mar 24, 2021 | 11.83 | 12.12 | 11.79 | 12.00 | 75,627 | +0.31(+2.68%) |
Mar 23, 2021 | 11.77 | 11.99 | 11.68 | 11.68 | 110,601 | -0.34(-2.81%) |
Mar 22, 2021 | 11.96 | 12.09 | 11.93 | 12.02 | 81,213 | +0.07(+0.55%) |
Mar 19, 2021 | 11.98 | 12.08 | 11.85 | 11.95 | 104,875 | -0.02(-0.21%) |
Mar 18, 2021 | 12.40 | 12.40 | 11.96 | 11.98 | 193,568 | -0.43(-3.45%) |
Mar 17, 2021 | 12.24 | 12.44 | 12.24 | 12.41 | 78,212 | +0.07(+0.60%) |
Mar 16, 2021 | 12.64 | 12.64 | 12.32 | 12.33 | 136,656 | -0.40(-3.17%) |
Mar 15, 2021 | 12.77 | 12.82 | 12.64 | 12.74 | 54,603 | -0.05(-0.39%) |
Mar 12, 2021 | 12.77 | 12.82 | 12.73 | 12.79 | 59,477 | +0.05(+0.39%) |
Mar 11, 2021 | 12.66 | 12.87 | 12.66 | 12.74 | 121,283 | +0.14(+1.11%) |
Mar 10, 2021 | 12.42 | 12.67 | 12.36 | 12.60 | 58,033 | +0.23(+1.87%) |
Mar 09, 2021 | 12.54 | 12.64 | 12.33 | 12.37 | 162,375 | -0.18(-1.44%) |
Mar 08, 2021 | 12.47 | 12.65 | 12.40 | 12.55 | 190,572 | +0.16(+1.33%) |
Mar 05, 2021 | 12.42 | 12.47 | 12.04 | 12.38 | 192,877 | +0.31(+2.59%) |
Mar 04, 2021 | 12.08 | 12.38 | 11.93 | 12.07 | 183,355 | +0.06(+0.48%) |
Mar 03, 2021 | 11.87 | 12.13 | 11.84 | 12.01 | 124,263 | +0.15(+1.25%) |
Mar 02, 2021 | 11.90 | 11.95 | 11.78 | 11.86 | 66,748 | +0.00(+0.00%) |
Mar 01, 2021 | 11.73 | 12.00 | 11.73 | 11.86 | 95,782 | +0.33(+2.86%) |
Feb 26, 2021 | 11.66 | 11.66 | 11.20 | 11.53 | 99,534 | -0.18(-1.55%) |
Feb 25, 2021 | 11.95 | 11.96 | 11.63 | 11.71 | 192,164 | -0.19(-1.59%) |
Feb 24, 2021 | 11.62 | 11.93 | 11.59 | 11.90 | 129,514 | +0.35(+2.99%) |
Feb 23, 2021 | 11.48 | 11.66 | 11.21 | 11.56 | 112,149 | +0.12(+1.08%) |
Feb 22, 2021 | 11.14 | 11.53 | 11.14 | 11.43 | 129,577 | +0.34(+3.04%) |
Feb 19, 2021 | 10.96 | 11.12 | 10.94 | 11.10 | 68,217 | +0.16(+1.43%) |
Feb 18, 2021 | 11.04 | 11.06 | 10.90 | 10.94 | 120,379 | -0.10(-0.89%) |
Feb 17, 2021 | 11.02 | 11.08 | 10.91 | 11.04 | 102,642 | +0.05(+0.45%) |
Feb 16, 2021 | 10.94 | 11.03 | 10.89 | 10.99 | 87,543 | +0.23(+2.14%) |
Feb 12, 2021 | 10.55 | 10.76 | 10.55 | 10.76 | 73,679 | +0.16(+1.48%) |
Feb 11, 2021 | 10.66 | 10.67 | 10.41 | 10.60 | 154,146 | -0.07(-0.69%) |
Feb 10, 2021 | 10.58 | 10.71 | 10.48 | 10.68 | 97,493 | +0.11(+1.00%) |
Feb 09, 2021 | 10.63 | 10.63 | 10.51 | 10.57 | 98,681 | -0.09(-0.84%) |
Feb 08, 2021 | 10.48 | 10.67 | 10.48 | 10.66 | 105,420 | +0.34(+3.25%) |
Feb 05, 2021 | 10.38 | 10.42 | 10.30 | 10.33 | 96,387 | +0.11(+1.04%) |
Feb 04, 2021 | 10.22 | 10.24 | 10.07 | 10.22 | 70,128 | +0.09(+0.89%) |
Feb 03, 2021 | 9.949 | 10.17 | 9.925 | 10.13 | 56,615 | +0.24(+2.40%) |
Feb 02, 2021 | 9.958 | 10.06 | 9.892 | 9.892 | 85,818 | +0.09(+0.92%) |
Feb 01, 2021 | 9.737 | 9.876 | 9.655 | 9.802 | 64,703 | +0.13(+1.35%) |
Jan 29, 2021 | 9.908 | 9.982 | 9.639 | 9.671 | 61,649 | -0.29(-2.95%) |
Jan 28, 2021 | 9.941 | 10.05 | 9.892 | 9.966 | 46,444 | +0.11(+1.16%) |
Jan 27, 2021 | 9.827 | 10.06 | 9.737 | 9.851 | 72,544 | -0.14(-1.39%) |
Jan 26, 2021 | 10.25 | 10.27 | 9.990 | 9.990 | 77,680 | -0.20(-2.00%) |
Jan 25, 2021 | 10.24 | 10.24 | 10.03 | 10.19 | 90,316 | -0.11(-1.11%) |
Jan 22, 2021 | 10.22 | 10.33 | 10.18 | 10.31 | 82,198 | -0.10(-0.94%) |
Jan 21, 2021 | 10.55 | 10.57 | 10.28 | 10.41 | 194,114 | -0.18(-1.70%) |
Jan 20, 2021 | 10.66 | 10.69 | 10.53 | 10.59 | 81,447 | -0.01(-0.08%) |
Jan 19, 2021 | 10.42 | 10.62 | 10.40 | 10.60 | 113,166 | +0.26(+2.53%) |
Jan 15, 2021 | 10.67 | 10.75 | 10.33 | 10.33 | 193,020 | -0.39(-3.66%) |
Jan 14, 2021 | 10.46 | 10.84 | 10.46 | 10.73 | 176,983 | +0.24(+2.26%) |
Jan 13, 2021 | 10.58 | 10.60 | 10.45 | 10.49 | 168,600 | -0.09(-0.85%) |
Jan 12, 2021 | 10.36 | 10.58 | 10.29 | 10.58 | 151,763 | +0.33(+3.19%) |
Jan 11, 2021 | 10.04 | 10.28 | 9.941 | 10.25 | 151,280 | +0.05(+0.48%) |
Jan 08, 2021 | 10.39 | 10.39 | 10.06 | 10.20 | 156,569 | +0.00(+0.00%) |
Jan 07, 2021 | 10.04 | 10.24 | 10.04 | 10.20 | 205,065 | +0.23(+2.30%) |
Jan 06, 2021 | 9.794 | 10.11 | 9.745 | 9.974 | 283,242 | +0.21(+2.18%) |
Jan 05, 2021 | 9.393 | 9.851 | 9.388 | 9.761 | 322,690 | +0.44(+4.74%) |
Jan 04, 2021 | 9.426 | 9.434 | 9.238 | 9.320 | 292,077 | +0.02(+0.26%) |
Dec 31, 2020 | 9.295 | 9.295 | 9.295 | 353,516 | -0.07(-0.70%) | |
Dec 30, 2020 | 9.205 | 9.393 | 9.205 | 9.361 | 353,516 | +0.18(+1.96%) |
Dec 29, 2020 | 9.295 | 9.312 | 9.156 | 9.181 | 260,500 | -0.06(-0.62%) |
Dec 28, 2020 | 9.312 | 9.442 | 9.214 | 9.238 | 234,489 | -0.05(-0.53%) |
Dec 24, 2020 | 9.369 | 9.369 | 9.238 | 9.287 | 58,713 | -0.05(-0.53%) |
Dec 23, 2020 | 9.214 | 9.475 | 9.214 | 9.336 | 163,859 | +0.14(+1.51%) |
Dec 22, 2020 | 9.246 | 9.340 | 9.189 | 9.197 | 183,298 | -0.12(-1.32%) |
Dec 21, 2020 | 9.156 | 9.395 | 9.124 | 9.320 | 109,034 | -0.16(-1.64%) |
Dec 18, 2020 | 9.606 | 9.647 | 9.434 | 9.475 | 179,687 | -0.14(-1.45%) |
Dec 17, 2020 | 9.680 | 9.680 | 9.524 | 9.614 | 140,061 | +0.03(+0.34%) |
Dec 16, 2020 | 9.622 | 9.712 | 9.516 | 9.581 | 152,774 | -0.01(-0.09%) |
Dec 15, 2020 | 9.492 | 9.688 | 9.467 | 9.590 | 149,813 | +0.14(+1.47%) |
Dec 14, 2020 | 9.892 | 9.974 | 9.436 | 9.451 | 425,665 | -0.32(-3.26%) |
Dec 11, 2020 | 9.827 | 9.875 | 9.680 | 9.769 | 120,118 | -0.09(-0.91%) |
Dec 10, 2020 | 9.606 | 9.974 | 9.606 | 9.859 | 75,291 | +0.21(+2.20%) |
Dec 09, 2020 | 9.688 | 9.769 | 9.573 | 9.647 | 174,484 | +0.06(+0.60%) |
Dec 08, 2020 | 9.344 | 9.639 | 9.344 | 9.590 | 140,542 | +0.15(+1.56%) |
Dec 07, 2020 | 9.549 | 9.565 | 9.385 | 9.442 | 163,047 | -0.20(-2.04%) |
Dec 04, 2020 | 9.336 | 9.671 | 9.336 | 9.639 | 301,395 | +0.43(+4.61%) |
Dec 03, 2020 | 9.189 | 9.328 | 9.148 | 9.214 | 155,045 | +0.02(+0.27%) |
Dec 02, 2020 | 8.968 | 9.312 | 8.968 | 9.189 | 264,404 | +0.16(+1.81%) |
Dec 01, 2020 | 9.115 | 9.230 | 8.985 | 9.026 | 182,194 | +0.07(+0.73%) |
Nov 30, 2020 | 9.254 | 9.259 | 8.927 | 8.960 | 238,817 | -0.38(-4.11%) |
Nov 27, 2020 | 9.385 | 9.459 | 9.287 | 9.344 | 232,285 | -0.09(-0.95%) |
Nov 25, 2020 | 9.500 | 9.532 | 9.386 | 9.434 | 292,221 | -0.13(-1.37%) |
Nov 24, 2020 | 9.402 | 9.598 | 9.402 | 9.565 | 303,220 | +0.32(+3.45%) |
Nov 23, 2020 | 8.903 | 9.271 | 8.903 | 9.246 | 135,557 | +0.43(+4.82%) |
Nov 20, 2020 | 8.813 | 9.075 | 8.731 | 8.821 | 137,732 | +0.01(+0.09%) |
Nov 19, 2020 | 8.640 | 8.813 | 8.640 | 8.813 | 146,830 | +0.08(+0.90%) |
Nov 18, 2020 | 8.899 | 8.931 | 8.703 | 8.734 | 152,690 | -0.13(-1.51%) |
Nov 17, 2020 | 8.726 | 8.868 | 8.601 | 8.868 | 165,807 | +0.09(+0.98%) |
Nov 16, 2020 | 8.609 | 8.790 | 8.577 | 8.782 | 157,719 | +0.40(+4.78%) |
Nov 13, 2020 | 8.223 | 8.420 | 8.223 | 8.381 | 128,343 | +0.24(+2.90%) |
Nov 12, 2020 | 8.326 | 8.396 | 8.105 | 8.145 | 72,830 | -0.25(-3.00%) |
Nov 11, 2020 | 8.546 | 8.561 | 8.381 | 8.396 | 88,128 | -0.07(-0.84%) |
Nov 10, 2020 | 8.278 | 8.546 | 8.278 | 8.467 | 137,377 | +0.18(+2.18%) |
Nov 09, 2020 | 8.090 | 8.436 | 7.870 | 8.286 | 280,438 | +0.75(+10.02%) |
Nov 06, 2020 | 7.681 | 7.704 | 7.500 | 7.532 | 49,989 | -0.09(-1.14%) |
Nov 05, 2020 | 7.524 | 7.770 | 7.524 | 7.618 | 58,264 | +0.06(+0.73%) |
Nov 04, 2020 | 7.563 | 7.701 | 7.457 | 7.563 | 19,919 | -0.02(-0.21%) |
Nov 03, 2020 | 7.736 | 7.736 | 7.516 | 7.579 | 85,288 | -0.03(-0.41%) |
Nov 02, 2020 | 7.500 | 7.689 | 7.458 | 7.610 | 69,991 | +0.22(+2.98%) |
Oct 30, 2020 | 7.327 | 7.429 | 7.217 | 7.390 | 96,289 | +0.03(+0.43%) |
Oct 29, 2020 | 7.146 | 7.366 | 7.107 | 7.359 | 63,399 | +0.17(+2.30%) |
Oct 28, 2020 | 7.327 | 7.359 | 7.170 | 7.193 | 70,821 | -0.28(-3.68%) |
Oct 27, 2020 | 7.555 | 7.567 | 7.453 | 7.469 | 120,080 | -0.12(-1.55%) |
Oct 26, 2020 | 7.704 | 7.783 | 7.500 | 7.587 | 90,201 | -0.23(-2.92%) |
Oct 23, 2020 | 7.862 | 7.901 | 7.744 | 7.815 | 70,086 | -0.06(-0.70%) |
Oct 22, 2020 | 7.618 | 7.877 | 7.607 | 7.870 | 62,099 | +0.24(+3.20%) |
Oct 21, 2020 | 7.744 | 7.744 | 7.626 | 7.626 | 67,680 | -0.14(-1.82%) |
Oct 20, 2020 | 7.767 | 7.799 | 7.704 | 7.767 | 47,232 | +0.05(+0.61%) |
Oct 19, 2020 | 7.854 | 7.870 | 7.704 | 7.720 | 60,142 | -0.12(-1.50%) |
Oct 16, 2020 | 7.885 | 7.917 | 7.822 | 7.838 | 40,449 | -0.06(-0.80%) |
Oct 15, 2020 | 7.744 | 7.925 | 7.744 | 7.901 | 27,770 | +0.02(+0.30%) |
Oct 14, 2020 | 7.807 | 8.011 | 7.807 | 7.877 | 51,234 | +0.01(+0.10%) |
Oct 13, 2020 | 7.964 | 7.964 | 7.852 | 7.870 | 109,193 | -0.12(-1.48%) |
Oct 12, 2020 | 7.940 | 7.987 | 7.901 | 7.987 | 70,943 | +0.04(+0.49%) |
Oct 09, 2020 | 7.987 | 8.019 | 7.909 | 7.948 | 109,899 | -0.02(-0.20%) |
Oct 08, 2020 | 7.862 | 8.011 | 7.807 | 7.964 | 64,178 | +0.17(+2.22%) |
Oct 07, 2020 | 7.681 | 7.791 | 7.673 | 7.791 | 54,409 | +0.16(+2.06%) |
Oct 06, 2020 | 7.799 | 7.846 | 7.634 | 7.634 | 58,549 | -0.11(-1.42%) |
Oct 05, 2020 | 7.665 | 7.767 | 7.665 | 7.744 | 82,155 | +0.13(+1.65%) |
Oct 02, 2020 | 7.421 | 7.649 | 7.421 | 7.618 | 35,870 | +0.06(+0.73%) |
Oct 01, 2020 | 7.610 | 7.634 | 7.516 | 7.563 | 321,660 | -0.13(-1.64%) |
Sep 30, 2020 | 7.657 | 7.744 | 7.634 | 7.689 | 85,727 | +0.05(+0.62%) |
Sep 29, 2020 | 7.846 | 7.846 | 7.594 | 7.642 | 78,647 | -0.18(-2.31%) |
Sep 28, 2020 | 7.854 | 7.901 | 7.807 | 7.822 | 70,582 | +0.16(+2.05%) |
Sep 25, 2020 | 7.602 | 7.697 | 7.571 | 7.665 | 63,217 | +0.00(+0.00%) |
Sep 24, 2020 | 7.681 | 7.760 | 7.532 | 7.665 | 72,110 | -0.06(-0.71%) |
Sep 23, 2020 | 8.019 | 8.058 | 7.704 | 7.720 | 117,773 | -0.29(-3.63%) |
Sep 22, 2020 | 8.019 | 8.168 | 8.003 | 8.011 | 40,046 | -0.01(-0.10%) |
Sep 21, 2020 | 8.160 | 8.160 | 7.956 | 8.019 | 93,249 | -0.31(-3.68%) |
Sep 18, 2020 | 8.404 | 8.436 | 8.255 | 8.326 | 70,213 | -0.08(-0.94%) |
Sep 17, 2020 | 8.255 | 8.404 | 8.249 | 8.404 | 121,084 | +0.05(+0.56%) |
Sep 16, 2020 | 8.318 | 8.491 | 8.318 | 8.357 | 314,061 | +0.12(+1.43%) |
Sep 15, 2020 | 8.428 | 8.495 | 8.223 | 8.239 | 277,549 | -0.20(-2.42%) |
Sep 14, 2020 | 8.569 | 8.668 | 8.443 | 8.443 | 537,057 | -0.15(-1.74%) |
Sep 11, 2020 | 8.852 | 8.915 | 8.569 | 8.593 | 101,504 | -0.24(-2.67%) |
Sep 10, 2020 | 9.072 | 9.096 | 8.829 | 8.829 | 115,796 | -0.21(-2.35%) |
Sep 09, 2020 | 8.758 | 9.198 | 8.741 | 9.041 | 110,876 | +0.35(+3.98%) |
Sep 08, 2020 | 8.829 | 8.884 | 8.491 | 8.695 | 323,362 | -0.25(-2.81%) |
Sep 04, 2020 | 9.072 | 9.099 | 8.727 | 8.947 | 453,082 | -0.10(-1.13%) |
Sep 03, 2020 | 9.010 | 9.190 | 8.962 | 9.049 | 353,391 | +0.00(+0.00%) |
Sep 02, 2020 | 9.025 | 9.096 | 8.981 | 9.049 | 177,596 | +0.03(+0.35%) |
Sep 01, 2020 | 9.120 | 9.120 | 8.962 | 9.017 | 129,342 | -0.02(-0.17%) |
Aug 31, 2020 | 9.190 | 9.190 | 9.033 | 9.033 | 78,639 | -0.19(-2.05%) |
Aug 28, 2020 | 9.120 | 9.230 | 9.072 | 9.222 | 236,462 | +0.13(+1.47%) |
Aug 27, 2020 | 9.057 | 9.104 | 8.986 | 9.088 | 183,394 | +0.02(+0.26%) |
Aug 26, 2020 | 9.151 | 9.151 | 9.033 | 9.065 | 58,586 | -0.09(-0.95%) |
Aug 25, 2020 | 9.324 | 9.324 | 9.127 | 9.151 | 255,568 | -0.11(-1.19%) |
Aug 24, 2020 | 9.096 | 9.293 | 9.096 | 9.261 | 106,081 | +0.20(+2.26%) |
Aug 21, 2020 | 9.033 | 9.135 | 8.994 | 9.057 | 34,343 | -0.03(-0.35%) |
Aug 20, 2020 | 9.206 | 9.214 | 9.057 | 9.088 | 62,514 | -0.19(-2.03%) |
Aug 19, 2020 | 9.316 | 9.340 | 9.237 | 9.277 | 95,188 | -0.03(-0.34%) |
Aug 18, 2020 | 9.340 | 9.434 | 9.300 | 9.308 | 108,275 | -0.12(-1.25%) |
Aug 17, 2020 | 9.528 | 9.568 | 9.426 | 9.426 | 67,935 | -0.07(-0.74%) |
Aug 14, 2020 | 9.333 | 9.497 | 9.333 | 9.497 | 56,943 | +0.13(+1.42%) |
Aug 13, 2020 | 9.458 | 9.544 | 9.357 | 9.364 | 69,075 | -0.17(-1.80%) |
Aug 12, 2020 | 9.606 | 9.622 | 9.419 | 9.536 | 110,808 | +0.05(+0.58%) |
Aug 11, 2020 | 9.614 | 9.723 | 9.474 | 9.481 | 73,015 | -0.02(-0.16%) |
Aug 10, 2020 | 9.279 | 9.506 | 9.279 | 9.497 | 135,305 | +0.26(+2.78%) |
Aug 07, 2020 | 9.247 | 9.279 | 9.185 | 9.240 | 36,551 | -0.03(-0.34%) |
Aug 06, 2020 | 9.286 | 9.318 | 9.247 | 9.271 | 55,961 | +0.00(+0.00%) |
Aug 05, 2020 | 9.279 | 9.442 | 9.240 | 9.271 | 163,487 | +0.01(+0.08%) |
Aug 04, 2020 | 9.193 | 9.292 | 9.169 | 9.263 | 87,528 | +0.07(+0.76%) |
Aug 03, 2020 | 9.060 | 9.201 | 8.990 | 9.193 | 126,329 | +0.16(+1.81%) |
Jul 31, 2020 | 9.091 | 9.139 | 8.951 | 9.029 | 219,823 | -0.13(-1.45%) |
Jul 30, 2020 | 9.341 | 9.341 | 9.099 | 9.162 | 56,153 | -0.30(-3.13%) |
Jul 29, 2020 | 9.107 | 9.458 | 9.107 | 9.458 | 153,667 | +0.39(+4.30%) |
Jul 28, 2020 | 9.099 | 9.162 | 9.068 | 9.068 | 49,625 | -0.13(-1.44%) |
Jul 27, 2020 | 9.154 | 9.262 | 9.123 | 9.201 | 60,407 | +0.07(+0.77%) |
Jul 24, 2020 | 9.162 | 9.349 | 9.107 | 9.130 | 48,607 | -0.07(-0.76%) |
Jul 23, 2020 | 9.224 | 9.247 | 9.111 | 9.201 | 85,364 | +0.00(+0.00%) |
Jul 22, 2020 | 9.232 | 9.263 | 9.099 | 9.201 | 91,393 | -0.10(-1.09%) |
Jul 21, 2020 | 8.943 | 9.396 | 8.943 | 9.302 | 167,890 | +0.44(+4.93%) |
Jul 20, 2020 | 8.951 | 9.037 | 8.842 | 8.865 | 67,918 | -0.12(-1.30%) |
Jul 17, 2020 | 9.099 | 9.146 | 8.951 | 8.982 | 30,395 | -0.06(-0.69%) |
Jul 16, 2020 | 9.045 | 9.123 | 8.990 | 9.045 | 45,551 | -0.07(-0.77%) |
Jul 15, 2020 | 8.967 | 9.185 | 8.967 | 9.115 | 128,940 | +0.19(+2.19%) |
Jul 14, 2020 | 8.577 | 8.943 | 8.577 | 8.920 | 78,120 | +0.28(+3.25%) |
Jul 13, 2020 | 8.577 | 8.794 | 8.577 | 8.639 | 175,815 | +0.14(+1.65%) |
Jul 10, 2020 | 8.242 | 8.499 | 8.242 | 8.499 | 49,376 | +0.16(+1.87%) |
Jul 09, 2020 | 8.647 | 8.647 | 8.343 | 8.343 | 68,834 | -0.30(-3.52%) |
Jul 08, 2020 | 8.717 | 8.740 | 8.585 | 8.647 | 64,506 | +0.06(+0.73%) |
Jul 07, 2020 | 8.733 | 8.850 | 8.577 | 8.585 | 66,744 | -0.21(-2.39%) |
Jul 06, 2020 | 8.959 | 8.959 | 8.733 | 8.795 | 39,800 | +0.02(+0.18%) |
Jul 02, 2020 | 8.858 | 8.928 | 8.780 | 8.780 | 74,001 | +0.03(+0.36%) |
Jul 01, 2020 | 8.920 | 8.928 | 8.702 | 8.748 | 62,349 | -0.11(-1.23%) |
Jun 30, 2020 | 8.585 | 8.881 | 8.585 | 8.858 | 60,406 | +0.23(+2.71%) |
Jun 29, 2020 | 8.577 | 8.694 | 8.577 | 8.624 | 51,330 | +0.09(+1.00%) |
Jun 26, 2020 | 8.663 | 8.663 | 8.538 | 8.538 | 53,737 | -0.16(-1.79%) |
Jun 25, 2020 | 8.546 | 8.772 | 8.522 | 8.694 | 44,839 | +0.04(+0.45%) |
Jun 24, 2020 | 8.943 | 8.943 | 8.608 | 8.655 | 161,367 | -0.44(-4.80%) |
Jun 23, 2020 | 9.216 | 9.240 | 9.088 | 9.091 | 49,265 | +0.03(+0.34%) |
Jun 22, 2020 | 8.943 | 9.091 | 8.912 | 9.060 | 77,391 | +0.06(+0.69%) |
Jun 19, 2020 | 9.318 | 9.318 | 8.998 | 8.998 | 128,123 | -0.12(-1.28%) |
Jun 18, 2020 | 8.920 | 9.201 | 8.920 | 9.115 | 78,578 | +0.12(+1.39%) |
Jun 17, 2020 | 9.232 | 9.271 | 8.990 | 8.990 | 95,357 | -0.19(-2.04%) |
Jun 16, 2020 | 9.208 | 9.318 | 9.014 | 9.177 | 106,032 | +0.27(+3.06%) |
Jun 15, 2020 | 8.585 | 8.998 | 8.507 | 8.904 | 95,515 | +0.00(+0.00%) |
Jun 12, 2020 | 9.130 | 9.224 | 8.694 | 8.904 | 119,787 | +0.14(+1.60%) |
Jun 11, 2020 | 9.014 | 9.294 | 8.745 | 8.764 | 132,108 | -0.83(-8.62%) |
Jun 10, 2020 | 9.863 | 9.863 | 9.474 | 9.591 | 88,692 | -0.32(-3.23%) |
Jun 09, 2020 | 10.04 | 10.04 | 9.832 | 9.910 | 66,524 | -0.33(-3.20%) |
Jun 08, 2020 | 10.11 | 10.24 | 9.949 | 10.24 | 161,643 | +0.43(+4.37%) |
Jun 05, 2020 | 9.380 | 9.871 | 9.380 | 9.809 | 189,043 | +0.59(+6.43%) |
Jun 04, 2020 | 9.177 | 9.255 | 9.060 | 9.216 | 71,978 | +0.02(+0.25%) |
Jun 03, 2020 | 9.076 | 9.247 | 9.076 | 9.193 | 101,062 | +0.21(+2.34%) |
Jun 02, 2020 | 8.904 | 8.986 | 8.869 | 8.982 | 78,265 | +0.16(+1.86%) |
Jun 01, 2020 | 8.678 | 8.819 | 8.585 | 8.819 | 153,692 | +0.22(+2.54%) |
May 29, 2020 | 8.577 | 8.616 | 8.390 | 8.600 | 165,188 | -0.02(-0.27%) |
May 28, 2020 | 8.733 | 8.772 | 8.624 | 8.624 | 69,289 | -0.11(-1.25%) |
May 27, 2020 | 8.725 | 8.795 | 8.530 | 8.733 | 144,353 | +0.09(+0.99%) |
May 26, 2020 | 8.694 | 8.764 | 8.639 | 8.647 | 221,992 | +0.10(+1.19%) |
May 22, 2020 | 8.483 | 8.546 | 8.320 | 8.546 | 130,303 | +0.08(+0.92%) |
May 21, 2020 | 8.569 | 8.690 | 8.413 | 8.468 | 251,278 | -0.10(-1.18%) |
May 20, 2020 | 8.452 | 8.569 | 8.452 | 8.569 | 72,103 | +0.29(+3.48%) |
May 19, 2020 | 8.382 | 8.468 | 8.226 | 8.281 | 99,517 | -0.08(-0.93%) |
May 18, 2020 | 8.101 | 8.405 | 8.101 | 8.359 | 185,499 | +0.55(+7.09%) |
May 15, 2020 | 7.743 | 7.883 | 7.743 | 7.805 | 208,024 | +0.02(+0.20%) |
May 14, 2020 | 7.720 | 7.867 | 7.581 | 7.789 | 402,940 | -0.08(-1.08%) |
May 13, 2020 | 8.098 | 8.098 | 7.820 | 7.874 | 204,369 | -0.26(-3.23%) |
May 12, 2020 | 8.276 | 8.276 | 8.129 | 8.137 | 106,860 | -0.10(-1.22%) |
May 11, 2020 | 8.214 | 8.260 | 8.114 | 8.237 | 99,589 | -0.05(-0.56%) |
May 08, 2020 | 8.253 | 8.299 | 8.218 | 8.283 | 136,142 | +0.15(+1.80%) |
May 07, 2020 | 8.137 | 8.299 | 8.106 | 8.137 | 173,752 | +0.12(+1.54%) |
May 06, 2020 | 8.183 | 8.259 | 7.985 | 8.013 | 111,681 | -0.18(-2.17%) |
May 05, 2020 | 8.291 | 8.368 | 8.168 | 8.191 | 156,065 | +0.12(+1.53%) |
May 04, 2020 | 7.674 | 8.106 | 7.596 | 8.067 | 100,910 | +0.19(+2.45%) |