Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.28 | 12.28 | 12.15 | 12.18 | 73,098 | -0.16(-1.30%) |
Apr 29, 2021 | 12.36 | 12.36 | 12.26 | 12.34 | 80,018 | -0.04(-0.34%) |
Apr 28, 2021 | 12.33 | 12.40 | 12.29 | 12.38 | 87,309 | +0.04(+0.31%) |
Apr 27, 2021 | 12.30 | 12.35 | 12.29 | 12.34 | 67,938 | -0.02(-0.17%) |
Apr 26, 2021 | 12.35 | 12.39 | 12.35 | 12.36 | 66,539 | +0.02(+0.14%) |
Apr 23, 2021 | 12.25 | 12.36 | 12.25 | 12.35 | 80,930 | +0.12(+1.00%) |
Apr 22, 2021 | 12.27 | 12.28 | 12.19 | 12.22 | 92,987 | -0.08(-0.65%) |
Apr 21, 2021 | 12.19 | 12.31 | 12.19 | 12.30 | 98,601 | +0.03(+0.21%) |
Apr 20, 2021 | 12.34 | 12.34 | 12.24 | 12.28 | 53,842 | -0.15(-1.20%) |
Apr 19, 2021 | 12.43 | 12.44 | 12.38 | 12.43 | 45,527 | +0.03(+0.25%) |
Apr 16, 2021 | 12.33 | 12.40 | 12.32 | 12.40 | 47,466 | +0.13(+1.10%) |
Apr 15, 2021 | 12.24 | 12.29 | 12.24 | 12.26 | 29,390 | +0.07(+0.55%) |
Apr 14, 2021 | 12.18 | 12.24 | 12.18 | 12.19 | 51,082 | -0.03(-0.21%) |
Apr 13, 2021 | 12.17 | 12.23 | 12.16 | 12.22 | 60,364 | +0.03(+0.21%) |
Apr 12, 2021 | 12.21 | 12.23 | 12.18 | 12.19 | 110,469 | -0.04(-0.31%) |
Apr 09, 2021 | 12.19 | 12.24 | 12.18 | 12.23 | 284,444 | +0.00(+0.03%) |
Apr 08, 2021 | 12.22 | 12.25 | 12.17 | 12.23 | 73,219 | +0.02(+0.14%) |
Apr 07, 2021 | 12.20 | 12.24 | 12.19 | 12.21 | 78,164 | +0.05(+0.41%) |
Apr 06, 2021 | 12.11 | 12.16 | 12.11 | 12.16 | 26,536 | -0.11(-0.89%) |
Apr 05, 2021 | 12.14 | 12.29 | 12.14 | 12.27 | 115,419 | +0.22(+1.85%) |
Apr 01, 2021 | 11.95 | 12.07 | 11.93 | 12.05 | 50,908 | +0.15(+1.24%) |
Mar 31, 2021 | 11.92 | 11.94 | 11.88 | 11.90 | 51,483 | -0.01(-0.07%) |
Mar 30, 2021 | 11.89 | 11.93 | 11.87 | 11.91 | 17,276 | +0.02(+0.14%) |
Mar 29, 2021 | 11.87 | 11.92 | 11.86 | 11.89 | 90,843 | +0.03(+0.21%) |
Mar 26, 2021 | 11.81 | 11.87 | 11.79 | 11.87 | 39,516 | +0.11(+0.93%) |
Mar 25, 2021 | 11.64 | 11.76 | 11.64 | 11.76 | 91,601 | +0.12(+1.04%) |
Mar 24, 2021 | 11.66 | 11.72 | 11.63 | 11.63 | 115,546 | -0.06(-0.50%) |
Mar 23, 2021 | 11.78 | 11.78 | 11.67 | 11.69 | 98,008 | -0.11(-0.93%) |
Mar 22, 2021 | 11.76 | 11.83 | 11.74 | 11.80 | 42,913 | -0.03(-0.28%) |
Mar 19, 2021 | 11.79 | 11.85 | 11.73 | 11.84 | 114,390 | -0.03(-0.28%) |
Mar 18, 2021 | 11.97 | 12.03 | 11.86 | 11.87 | 74,361 | -0.09(-0.77%) |
Mar 17, 2021 | 11.82 | 11.98 | 11.81 | 11.96 | 75,917 | +0.12(+0.99%) |
Mar 16, 2021 | 11.90 | 11.90 | 11.81 | 11.84 | 39,110 | -0.03(-0.21%) |
Mar 15, 2021 | 11.88 | 11.89 | 11.76 | 11.87 | 198,697 | -0.06(-0.53%) |
Mar 12, 2021 | 11.81 | 11.94 | 11.81 | 11.93 | 71,271 | +0.08(+0.67%) |
Mar 11, 2021 | 11.82 | 11.88 | 11.79 | 11.85 | 58,991 | +0.05(+0.39%) |
Mar 10, 2021 | 11.74 | 11.81 | 11.73 | 11.81 | 70,387 | +0.11(+0.90%) |
Mar 09, 2021 | 11.72 | 11.74 | 11.65 | 11.70 | 104,005 | -0.01(-0.07%) |
Mar 08, 2021 | 11.68 | 11.78 | 11.68 | 11.71 | 74,764 | +0.07(+0.58%) |
Mar 05, 2021 | 11.63 | 11.65 | 11.49 | 11.64 | 110,233 | +0.13(+1.10%) |
Mar 04, 2021 | 11.65 | 11.72 | 11.48 | 11.52 | 179,429 | -0.08(-0.69%) |
Mar 03, 2021 | 11.62 | 11.68 | 11.57 | 11.60 | 57,268 | +0.03(+0.25%) |
Mar 02, 2021 | 11.53 | 11.61 | 11.53 | 11.57 | 51,075 | +0.07(+0.59%) |
Mar 01, 2021 | 11.45 | 11.52 | 11.45 | 11.50 | 58,822 | +0.18(+1.56%) |
Feb 26, 2021 | 11.39 | 11.40 | 11.31 | 11.32 | 103,818 | -0.15(-1.32%) |
Feb 25, 2021 | 11.70 | 11.74 | 11.43 | 11.47 | 178,236 | -0.16(-1.38%) |
Feb 24, 2021 | 11.48 | 11.65 | 11.48 | 11.63 | 63,810 | +0.20(+1.77%) |
Feb 23, 2021 | 11.40 | 11.47 | 11.32 | 11.43 | 58,564 | +0.05(+0.44%) |
Feb 22, 2021 | 11.33 | 11.45 | 11.33 | 11.38 | 75,298 | +0.12(+1.05%) |
Feb 19, 2021 | 11.31 | 11.35 | 11.25 | 11.26 | 64,856 | +0.05(+0.45%) |
Feb 18, 2021 | 11.22 | 11.23 | 11.16 | 11.21 | 48,537 | -0.06(-0.52%) |
Feb 17, 2021 | 11.25 | 11.30 | 11.21 | 11.27 | 101,641 | -0.11(-0.96%) |
Feb 16, 2021 | 11.33 | 11.41 | 11.33 | 11.38 | 134,967 | +0.15(+1.31%) |
Feb 12, 2021 | 11.15 | 11.24 | 11.14 | 11.23 | 455,780 | +0.00(+0.04%) |
Feb 11, 2021 | 11.21 | 11.24 | 11.16 | 11.23 | 118,530 | +0.04(+0.38%) |
Feb 10, 2021 | 11.26 | 11.27 | 11.15 | 11.19 | 151,784 | -0.02(-0.15%) |
Feb 09, 2021 | 11.18 | 11.22 | 11.14 | 11.21 | 107,478 | +0.02(+0.15%) |
Feb 08, 2021 | 11.18 | 11.21 | 11.14 | 11.19 | 92,722 | +0.04(+0.38%) |
Feb 05, 2021 | 11.10 | 11.15 | 11.06 | 11.15 | 64,500 | +0.13(+1.15%) |
Feb 04, 2021 | 11.00 | 11.04 | 10.99 | 11.02 | 62,168 | -0.00(-0.04%) |
Feb 03, 2021 | 10.99 | 11.02 | 10.97 | 11.02 | 89,177 | +0.03(+0.31%) |
Feb 02, 2021 | 10.91 | 10.99 | 10.89 | 10.99 | 370,869 | +0.12(+1.12%) |
Feb 01, 2021 | 10.87 | 10.88 | 10.83 | 10.87 | 119,683 | +0.11(+1.02%) |
Jan 29, 2021 | 10.90 | 10.93 | 10.73 | 10.76 | 470,034 | -0.25(-2.26%) |
Jan 28, 2021 | 10.97 | 11.08 | 10.96 | 11.01 | 86,862 | +0.11(+0.96%) |
Jan 27, 2021 | 10.95 | 11.03 | 10.88 | 10.90 | 106,976 | -0.19(-1.67%) |
Jan 26, 2021 | 11.10 | 11.13 | 11.07 | 11.09 | 66,954 | +0.13(+1.19%) |
Jan 25, 2021 | 10.92 | 10.96 | 10.86 | 10.96 | 95,112 | -0.18(-1.63%) |
Jan 22, 2021 | 11.12 | 11.17 | 11.10 | 11.14 | 47,276 | -0.11(-0.97%) |
Jan 21, 2021 | 11.26 | 11.26 | 11.15 | 11.25 | 117,189 | +0.02(+0.15%) |
Jan 20, 2021 | 11.21 | 11.23 | 11.16 | 11.23 | 65,493 | +0.08(+0.68%) |
Jan 19, 2021 | 11.19 | 11.19 | 11.10 | 11.15 | 79,303 | -0.05(-0.46%) |
Jan 15, 2021 | 11.29 | 11.29 | 11.15 | 11.21 | 75,310 | -0.18(-1.62%) |
Jan 14, 2021 | 11.34 | 11.43 | 11.34 | 11.39 | 87,524 | +0.11(+0.97%) |
Jan 13, 2021 | 11.29 | 11.32 | 11.26 | 11.28 | 147,663 | -0.05(-0.45%) |
Jan 12, 2021 | 11.24 | 11.33 | 11.21 | 11.33 | 97,104 | +0.09(+0.82%) |
Jan 11, 2021 | 11.16 | 11.26 | 11.16 | 11.24 | 117,058 | -0.19(-1.69%) |
Jan 08, 2021 | 11.43 | 11.44 | 11.30 | 11.43 | 86,832 | +0.02(+0.15%) |
Jan 07, 2021 | 11.40 | 11.44 | 11.37 | 11.42 | 355,213 | +0.04(+0.37%) |
Jan 06, 2021 | 11.29 | 11.43 | 11.28 | 11.37 | 84,715 | +0.29(+2.58%) |
Jan 05, 2021 | 10.99 | 11.14 | 10.99 | 11.09 | 130,729 | +0.14(+1.31%) |
Jan 04, 2021 | 11.15 | 11.15 | 10.91 | 10.94 | 175,827 | +0.12(+1.09%) |
Dec 31, 2020 | 10.83 | 10.83 | 10.83 | 120,498 | -0.18(-1.61%) | |
Dec 30, 2020 | 11.05 | 11.10 | 10.99 | 11.00 | 120,498 | -0.03(-0.31%) |
Dec 29, 2020 | 11.10 | 11.11 | 11.01 | 11.04 | 65,736 | +0.04(+0.38%) |
Dec 28, 2020 | 11.03 | 11.08 | 10.99 | 10.99 | 58,191 | +0.01(+0.08%) |
Dec 24, 2020 | 10.95 | 10.99 | 10.93 | 10.99 | 31,953 | +0.08(+0.74%) |
Dec 23, 2020 | 10.86 | 10.93 | 10.86 | 10.91 | 55,362 | +0.22(+2.04%) |
Dec 22, 2020 | 10.70 | 10.70 | 10.65 | 10.69 | 92,750 | -0.04(-0.39%) |
Dec 21, 2020 | 10.52 | 10.73 | 10.47 | 10.73 | 112,858 | -0.23(-2.14%) |
Dec 18, 2020 | 11.00 | 11.01 | 10.91 | 10.96 | 146,963 | -0.07(-0.61%) |
Dec 17, 2020 | 11.07 | 11.11 | 11.03 | 11.03 | 87,666 | +0.05(+0.46%) |
Dec 16, 2020 | 10.97 | 10.99 | 10.91 | 10.98 | 288,110 | +0.12(+1.08%) |
Dec 15, 2020 | 10.73 | 10.87 | 10.70 | 10.86 | 172,379 | +0.24(+2.29%) |
Dec 14, 2020 | 10.74 | 10.75 | 10.62 | 10.62 | 99,696 | +0.02(+0.16%) |
Dec 11, 2020 | 10.61 | 10.61 | 10.52 | 10.60 | 145,649 | -0.14(-1.32%) |
Dec 10, 2020 | 10.65 | 10.78 | 10.63 | 10.75 | 105,101 | -0.05(-0.43%) |
Dec 09, 2020 | 10.86 | 10.86 | 10.73 | 10.79 | 86,522 | +0.00(+0.04%) |
Dec 08, 2020 | 10.75 | 10.79 | 10.72 | 10.79 | 220,922 | +0.01(+0.08%) |
Dec 07, 2020 | 10.80 | 10.83 | 10.76 | 10.78 | 368,726 | -0.11(-1.04%) |
Dec 04, 2020 | 10.91 | 10.95 | 10.87 | 10.89 | 85,071 | +0.10(+0.97%) |
Dec 03, 2020 | 10.79 | 10.82 | 10.78 | 10.79 | 39,927 | +0.02(+0.16%) |
Dec 02, 2020 | 10.66 | 10.80 | 10.66 | 10.77 | 244,711 | +0.00(+0.00%) |
Dec 01, 2020 | 10.61 | 10.77 | 10.61 | 10.77 | 604,152 | +0.37(+3.54%) |
Nov 30, 2020 | 10.64 | 10.64 | 10.39 | 10.40 | 169,431 | -0.22(-2.05%) |
Nov 27, 2020 | 10.57 | 10.64 | 10.57 | 10.62 | 83,996 | -0.03(-0.24%) |
Nov 25, 2020 | 10.60 | 10.67 | 10.56 | 10.65 | 45,403 | -0.08(-0.78%) |
Nov 24, 2020 | 10.59 | 10.73 | 10.58 | 10.73 | 75,509 | +0.38(+3.64%) |
Nov 23, 2020 | 10.35 | 10.41 | 10.32 | 10.35 | 37,362 | +0.09(+0.90%) |
Nov 20, 2020 | 10.24 | 10.29 | 10.22 | 10.26 | 53,886 | -0.03(-0.24%) |
Nov 19, 2020 | 10.19 | 10.29 | 10.17 | 10.29 | 36,283 | +0.04(+0.41%) |
Nov 18, 2020 | 10.29 | 10.36 | 10.24 | 10.24 | 77,842 | -0.04(-0.37%) |
Nov 17, 2020 | 10.19 | 10.30 | 10.19 | 10.28 | 78,893 | +0.12(+1.20%) |
Nov 16, 2020 | 10.16 | 10.19 | 10.09 | 10.16 | 472,975 | +0.24(+2.44%) |
Nov 13, 2020 | 9.809 | 9.922 | 9.809 | 9.919 | 56,276 | +0.26(+2.70%) |
Nov 12, 2020 | 9.709 | 9.767 | 9.633 | 9.658 | 71,289 | -0.15(-1.54%) |
Nov 11, 2020 | 9.842 | 9.842 | 9.759 | 9.809 | 95,918 | -0.03(-0.34%) |
Nov 10, 2020 | 9.809 | 9.887 | 9.788 | 9.842 | 61,596 | +0.31(+3.25%) |
Nov 09, 2020 | 9.667 | 9.694 | 9.524 | 9.533 | 263,829 | +0.54(+6.05%) |
Nov 06, 2020 | 9.031 | 9.056 | 8.980 | 8.989 | 79,336 | +0.03(+0.37%) |
Nov 05, 2020 | 8.930 | 8.997 | 8.905 | 8.955 | 78,602 | +0.19(+2.20%) |
Nov 04, 2020 | 8.746 | 8.842 | 8.662 | 8.763 | 92,014 | +0.00(+0.00%) |
Nov 03, 2020 | 8.687 | 8.805 | 8.687 | 8.763 | 83,229 | +0.33(+3.87%) |
Nov 02, 2020 | 8.411 | 8.461 | 8.378 | 8.436 | 66,346 | +0.14(+1.66%) |
Oct 30, 2020 | 8.277 | 8.307 | 8.227 | 8.298 | 129,399 | +0.05(+0.61%) |
Oct 29, 2020 | 8.169 | 8.277 | 8.102 | 8.248 | 113,298 | +0.04(+0.46%) |
Oct 28, 2020 | 8.244 | 8.297 | 8.177 | 8.210 | 122,488 | -0.38(-4.39%) |
Oct 27, 2020 | 8.729 | 8.746 | 8.579 | 8.587 | 69,019 | -0.23(-2.56%) |
Oct 26, 2020 | 8.897 | 8.897 | 8.738 | 8.813 | 123,917 | -0.18(-1.96%) |
Oct 23, 2020 | 8.989 | 9.010 | 8.922 | 8.989 | 119,602 | +0.10(+1.13%) |
Oct 22, 2020 | 8.846 | 8.905 | 8.821 | 8.888 | 43,864 | -0.00(-0.05%) |
Oct 21, 2020 | 8.922 | 8.964 | 8.893 | 8.893 | 128,976 | -0.06(-0.72%) |
Oct 20, 2020 | 8.972 | 9.039 | 8.947 | 8.957 | 81,452 | +0.11(+1.30%) |
Oct 19, 2020 | 8.905 | 8.964 | 8.838 | 8.842 | 113,332 | -0.02(-0.24%) |
Oct 16, 2020 | 8.838 | 8.888 | 8.821 | 8.863 | 44,686 | +0.08(+0.86%) |
Oct 15, 2020 | 8.687 | 8.796 | 8.680 | 8.788 | 60,860 | -0.16(-1.78%) |
Oct 14, 2020 | 8.989 | 9.014 | 8.930 | 8.947 | 88,597 | -0.02(-0.19%) |
Oct 13, 2020 | 9.064 | 9.064 | 8.955 | 8.964 | 91,299 | -0.23(-2.46%) |
Oct 12, 2020 | 9.139 | 9.190 | 9.139 | 9.190 | 38,604 | +0.08(+0.83%) |
Oct 09, 2020 | 9.131 | 9.190 | 9.081 | 9.114 | 71,570 | +0.00(+0.00%) |
Oct 08, 2020 | 9.098 | 9.114 | 9.064 | 9.114 | 89,240 | +0.13(+1.40%) |
Oct 07, 2020 | 8.955 | 9.010 | 8.947 | 8.989 | 87,745 | +0.07(+0.75%) |
Oct 06, 2020 | 9.031 | 9.052 | 8.897 | 8.922 | 103,162 | -0.02(-0.19%) |
Oct 05, 2020 | 8.872 | 8.939 | 8.855 | 8.939 | 79,043 | +0.21(+2.45%) |
Oct 02, 2020 | 8.595 | 8.750 | 8.595 | 8.725 | 117,929 | +0.07(+0.77%) |
Oct 01, 2020 | 8.662 | 8.690 | 8.620 | 8.658 | 90,972 | +0.07(+0.83%) |
Sep 30, 2020 | 8.595 | 8.679 | 8.554 | 8.587 | 224,477 | +0.06(+0.69%) |
Sep 29, 2020 | 8.537 | 8.570 | 8.487 | 8.528 | 248,722 | -0.03(-0.40%) |
Sep 28, 2020 | 8.512 | 8.579 | 8.512 | 8.563 | 112,777 | +0.26(+3.19%) |
Sep 25, 2020 | 8.227 | 8.302 | 8.185 | 8.298 | 62,369 | -0.05(-0.55%) |
Sep 24, 2020 | 8.344 | 8.411 | 8.294 | 8.344 | 177,425 | +0.01(+0.06%) |
Sep 23, 2020 | 8.503 | 8.524 | 8.315 | 8.339 | 82,898 | -0.16(-1.93%) |
Sep 22, 2020 | 8.536 | 8.559 | 8.421 | 8.503 | 82,083 | -0.03(-0.34%) |
Sep 21, 2020 | 8.585 | 8.618 | 8.442 | 8.532 | 145,829 | -0.35(-3.93%) |
Sep 18, 2020 | 8.947 | 8.955 | 8.856 | 8.881 | 109,407 | -0.18(-1.99%) |
Sep 17, 2020 | 9.004 | 9.062 | 9.004 | 9.062 | 239,629 | -0.02(-0.18%) |
Sep 16, 2020 | 9.094 | 9.160 | 9.062 | 9.078 | 134,262 | -0.02(-0.27%) |
Sep 15, 2020 | 9.168 | 9.168 | 9.078 | 9.103 | 104,873 | +0.02(+0.18%) |
Sep 14, 2020 | 9.135 | 9.135 | 9.078 | 9.086 | 66,062 | -0.02(-0.23%) |
Sep 11, 2020 | 9.111 | 9.144 | 9.053 | 9.107 | 36,793 | +0.04(+0.43%) |
Sep 10, 2020 | 9.250 | 9.289 | 9.055 | 9.069 | 143,710 | -0.13(-1.44%) |
Sep 09, 2020 | 9.209 | 9.250 | 9.193 | 9.201 | 78,438 | +0.21(+2.37%) |
Sep 08, 2020 | 9.029 | 9.070 | 8.987 | 8.988 | 63,799 | -0.14(-1.53%) |
Sep 04, 2020 | 9.119 | 9.160 | 8.963 | 9.127 | 64,328 | +0.07(+0.82%) |
Sep 03, 2020 | 9.226 | 9.261 | 9.012 | 9.053 | 105,096 | -0.13(-1.43%) |
Sep 02, 2020 | 9.086 | 9.193 | 9.078 | 9.185 | 54,664 | +0.07(+0.81%) |
Sep 01, 2020 | 9.103 | 9.145 | 9.053 | 9.111 | 101,246 | -0.07(-0.72%) |
Aug 31, 2020 | 9.226 | 9.250 | 9.168 | 9.176 | 80,572 | -0.08(-0.89%) |
Aug 28, 2020 | 9.234 | 9.267 | 9.193 | 9.258 | 113,427 | +0.09(+1.01%) |
Aug 27, 2020 | 9.242 | 9.242 | 9.111 | 9.166 | 79,649 | -0.08(-0.91%) |
Aug 26, 2020 | 9.201 | 9.267 | 9.197 | 9.250 | 73,932 | +0.12(+1.35%) |
Aug 25, 2020 | 9.185 | 9.189 | 9.053 | 9.127 | 101,396 | +0.00(+0.00%) |
Aug 24, 2020 | 9.103 | 9.144 | 9.078 | 9.127 | 242,671 | +0.15(+1.65%) |
Aug 21, 2020 | 8.930 | 8.992 | 8.914 | 8.979 | 502,078 | -0.07(-0.82%) |
Aug 20, 2020 | 8.979 | 9.070 | 8.979 | 9.053 | 46,734 | -0.02(-0.18%) |
Aug 19, 2020 | 9.135 | 9.163 | 9.053 | 9.070 | 58,540 | -0.08(-0.90%) |
Aug 18, 2020 | 9.217 | 9.222 | 9.135 | 9.152 | 54,132 | -0.04(-0.45%) |
Aug 17, 2020 | 9.226 | 9.226 | 9.176 | 9.193 | 103,697 | -0.01(-0.09%) |
Aug 14, 2020 | 9.160 | 9.226 | 9.160 | 9.201 | 130,362 | -0.08(-0.82%) |
Aug 13, 2020 | 9.365 | 9.382 | 9.258 | 9.277 | 76,469 | -0.18(-1.89%) |
Aug 12, 2020 | 9.513 | 9.513 | 9.455 | 9.455 | 54,866 | +0.15(+1.59%) |
Aug 11, 2020 | 9.431 | 9.439 | 9.285 | 9.308 | 113,175 | +0.11(+1.20%) |
Aug 10, 2020 | 9.174 | 9.201 | 9.153 | 9.197 | 86,380 | +0.06(+0.67%) |
Aug 07, 2020 | 9.045 | 9.135 | 9.029 | 9.135 | 53,241 | -0.02(-0.27%) |
Aug 06, 2020 | 9.086 | 9.168 | 9.078 | 9.160 | 102,099 | +0.03(+0.36%) |
Aug 05, 2020 | 9.144 | 9.193 | 9.111 | 9.127 | 83,520 | +0.10(+1.14%) |
Aug 04, 2020 | 8.938 | 9.037 | 8.930 | 9.025 | 84,249 | +0.11(+1.24%) |
Aug 03, 2020 | 8.823 | 8.914 | 8.799 | 8.914 | 102,453 | +0.16(+1.88%) |
Jul 31, 2020 | 8.906 | 8.906 | 8.676 | 8.750 | 109,650 | -0.14(-1.57%) |
Jul 30, 2020 | 8.791 | 8.897 | 8.696 | 8.889 | 98,303 | -0.23(-2.52%) |
Jul 29, 2020 | 9.062 | 9.137 | 9.029 | 9.119 | 68,577 | +0.11(+1.18%) |
Jul 28, 2020 | 9.020 | 9.086 | 9.012 | 9.012 | 76,968 | -0.07(-0.72%) |
Jul 27, 2020 | 9.037 | 9.084 | 9.021 | 9.078 | 61,476 | +0.08(+0.91%) |
Jul 24, 2020 | 9.020 | 9.053 | 8.988 | 8.996 | 81,994 | -0.04(-0.45%) |
Jul 23, 2020 | 9.094 | 9.127 | 9.004 | 9.037 | 178,953 | -0.11(-1.21%) |
Jul 22, 2020 | 9.103 | 9.160 | 9.103 | 9.148 | 56,406 | +0.07(+0.77%) |
Jul 21, 2020 | 9.078 | 9.135 | 9.066 | 9.078 | 88,903 | +0.02(+0.27%) |
Jul 20, 2020 | 8.979 | 9.053 | 8.971 | 9.053 | 85,768 | +0.05(+0.59%) |
Jul 17, 2020 | 8.971 | 9.004 | 8.955 | 9.000 | 75,658 | +0.01(+0.14%) |
Jul 16, 2020 | 8.971 | 9.029 | 8.956 | 8.988 | 71,259 | +0.02(+0.18%) |
Jul 15, 2020 | 9.004 | 9.029 | 8.922 | 8.971 | 85,983 | +0.04(+0.46%) |
Jul 14, 2020 | 8.791 | 8.938 | 8.774 | 8.930 | 167,019 | +0.26(+3.03%) |
Jul 13, 2020 | 8.807 | 8.844 | 8.644 | 8.668 | 110,424 | -0.08(-0.89%) |
Jul 10, 2020 | 8.618 | 8.750 | 8.618 | 8.745 | 69,323 | +0.15(+1.77%) |
Jul 09, 2020 | 8.750 | 8.782 | 8.536 | 8.594 | 444,760 | -0.19(-2.15%) |
Jul 08, 2020 | 8.700 | 8.791 | 8.692 | 8.782 | 73,567 | +0.08(+0.94%) |
Jul 07, 2020 | 8.807 | 8.811 | 8.700 | 8.700 | 93,892 | -0.18(-2.03%) |
Jul 06, 2020 | 8.897 | 8.922 | 8.823 | 8.881 | 183,515 | +0.15(+1.69%) |
Jul 02, 2020 | 8.782 | 8.835 | 8.709 | 8.733 | 73,465 | +0.14(+1.62%) |
Jul 01, 2020 | 8.536 | 8.631 | 8.536 | 8.594 | 56,217 | +0.02(+0.19%) |
Jun 30, 2020 | 8.495 | 8.610 | 8.454 | 8.577 | 109,538 | +0.02(+0.29%) |
Jun 29, 2020 | 8.503 | 8.594 | 8.466 | 8.553 | 118,503 | +0.15(+1.76%) |
Jun 26, 2020 | 8.561 | 8.561 | 8.397 | 8.405 | 50,682 | -0.23(-2.66%) |
Jun 25, 2020 | 8.462 | 8.643 | 8.438 | 8.635 | 168,165 | +0.18(+2.09%) |
Jun 24, 2020 | 8.635 | 8.643 | 8.446 | 8.458 | 87,743 | -0.32(-3.66%) |
Jun 23, 2020 | 8.844 | 8.868 | 8.780 | 8.780 | 155,307 | +0.14(+1.58%) |
Jun 22, 2020 | 8.587 | 8.651 | 8.522 | 8.643 | 72,597 | +0.13(+1.51%) |
Jun 19, 2020 | 8.748 | 8.748 | 8.506 | 8.514 | 117,412 | -0.18(-2.13%) |
Jun 18, 2020 | 8.659 | 8.726 | 8.611 | 8.699 | 79,656 | -0.02(-0.28%) |
Jun 17, 2020 | 8.820 | 8.820 | 8.707 | 8.723 | 53,024 | -0.05(-0.55%) |
Jun 16, 2020 | 8.892 | 8.937 | 8.691 | 8.772 | 91,525 | +0.06(+0.65%) |
Jun 15, 2020 | 8.402 | 8.740 | 8.394 | 8.715 | 60,551 | +0.06(+0.74%) |
Jun 12, 2020 | 8.715 | 8.764 | 8.498 | 8.651 | 37,810 | +0.26(+3.07%) |
Jun 11, 2020 | 8.691 | 8.780 | 8.378 | 8.394 | 115,369 | -0.69(-7.61%) |
Jun 10, 2020 | 9.206 | 9.206 | 9.061 | 9.085 | 85,873 | -0.15(-1.65%) |
Jun 09, 2020 | 9.254 | 9.294 | 9.214 | 9.238 | 109,747 | -0.31(-3.20%) |
Jun 08, 2020 | 9.503 | 9.552 | 9.371 | 9.544 | 57,837 | +0.21(+2.24%) |
Jun 05, 2020 | 9.359 | 9.431 | 9.335 | 9.335 | 188,555 | +0.30(+3.34%) |
Jun 04, 2020 | 8.973 | 9.109 | 8.916 | 9.033 | 148,209 | +0.01(+0.13%) |
Jun 03, 2020 | 8.876 | 9.069 | 8.876 | 9.021 | 224,850 | +0.39(+4.57%) |
Jun 02, 2020 | 8.547 | 8.627 | 8.539 | 8.627 | 85,824 | +0.26(+3.07%) |
Jun 01, 2020 | 8.201 | 8.386 | 8.201 | 8.370 | 140,877 | +0.27(+3.27%) |
May 29, 2020 | 8.120 | 8.153 | 8.032 | 8.104 | 138,556 | -0.10(-1.18%) |
May 28, 2020 | 8.273 | 8.321 | 8.201 | 8.201 | 80,811 | -0.03(-0.39%) |
May 27, 2020 | 8.217 | 8.245 | 8.120 | 8.233 | 103,775 | +0.32(+4.07%) |
May 26, 2020 | 7.839 | 7.960 | 7.839 | 7.911 | 92,610 | +0.40(+5.35%) |
May 22, 2020 | 7.517 | 7.517 | 7.434 | 7.509 | 119,277 | +0.00(+0.00%) |
May 21, 2020 | 7.550 | 7.598 | 7.489 | 7.509 | 385,222 | -0.11(-1.48%) |
May 20, 2020 | 7.582 | 7.646 | 7.582 | 7.622 | 145,947 | +0.14(+1.94%) |
May 19, 2020 | 7.582 | 7.582 | 7.469 | 7.477 | 181,863 | -0.17(-2.21%) |
May 18, 2020 | 7.469 | 7.670 | 7.452 | 7.646 | 395,303 | +0.43(+5.90%) |
May 15, 2020 | 7.196 | 7.236 | 7.148 | 7.220 | 85,571 | -0.04(-0.55%) |
May 14, 2020 | 7.059 | 7.260 | 6.979 | 7.260 | 213,343 | +0.00(+0.00%) |
May 13, 2020 | 7.437 | 7.437 | 7.228 | 7.260 | 234,531 | -0.25(-3.32%) |
May 12, 2020 | 7.662 | 7.670 | 7.509 | 7.509 | 125,286 | -0.03(-0.43%) |
May 11, 2020 | 7.525 | 7.566 | 7.477 | 7.542 | 114,123 | -0.10(-1.37%) |
May 08, 2020 | 7.638 | 7.662 | 7.598 | 7.646 | 208,331 | +0.12(+1.60%) |
May 07, 2020 | 7.477 | 7.578 | 7.477 | 7.525 | 196,310 | +0.15(+2.07%) |
May 06, 2020 | 7.534 | 7.562 | 7.373 | 7.373 | 166,884 | -0.13(-1.71%) |
May 05, 2020 | 7.582 | 7.612 | 7.497 | 7.501 | 88,791 | -0.02(-0.32%) |
May 04, 2020 | 7.525 | 7.574 | 7.457 | 7.525 | 166,536 | -0.12(-1.61%) |