Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.42 | 11.54 | 11.42 | 11.48 | 172,196 | +0.01(+0.06%) |
Apr 29, 2021 | 11.78 | 11.78 | 11.40 | 11.48 | 587,011 | -0.18(-1.57%) |
Apr 28, 2021 | 11.78 | 11.85 | 11.65 | 11.66 | 607,425 | -0.09(-0.75%) |
Apr 27, 2021 | 11.79 | 11.81 | 11.71 | 11.75 | 218,647 | -0.03(-0.25%) |
Apr 26, 2021 | 11.78 | 11.82 | 11.76 | 11.78 | 254,648 | +0.04(+0.37%) |
Apr 23, 2021 | 11.69 | 11.79 | 11.69 | 11.73 | 213,846 | +0.08(+0.69%) |
Apr 22, 2021 | 11.67 | 11.79 | 11.63 | 11.65 | 318,785 | -0.04(-0.31%) |
Apr 21, 2021 | 11.48 | 11.69 | 11.42 | 11.69 | 308,929 | +0.17(+1.46%) |
Apr 20, 2021 | 11.54 | 11.64 | 11.44 | 11.52 | 297,113 | -0.10(-0.82%) |
Apr 19, 2021 | 11.59 | 11.63 | 11.48 | 11.61 | 377,591 | +0.03(+0.25%) |
Apr 16, 2021 | 11.66 | 11.66 | 11.56 | 11.59 | 229,550 | +0.01(+0.06%) |
Apr 15, 2021 | 11.67 | 11.67 | 11.56 | 11.58 | 284,812 | +0.00(+0.00%) |
Apr 14, 2021 | 11.67 | 11.70 | 11.56 | 11.58 | 260,948 | -0.05(-0.47%) |
Apr 13, 2021 | 11.62 | 11.67 | 11.56 | 11.63 | 360,733 | +0.08(+0.67%) |
Apr 12, 2021 | 11.68 | 11.72 | 11.55 | 11.56 | 305,660 | -0.07(-0.63%) |
Apr 09, 2021 | 11.54 | 11.63 | 11.52 | 11.63 | 270,719 | +0.13(+1.14%) |
Apr 08, 2021 | 11.44 | 11.51 | 11.42 | 11.50 | 294,817 | +0.12(+1.02%) |
Apr 07, 2021 | 11.37 | 11.39 | 11.32 | 11.38 | 467,032 | +0.09(+0.77%) |
Apr 06, 2021 | 11.07 | 11.29 | 11.03 | 11.29 | 293,026 | +0.25(+2.31%) |
Apr 05, 2021 | 11.06 | 11.07 | 10.95 | 11.04 | 513,495 | +0.08(+0.73%) |
Apr 01, 2021 | 10.85 | 11.01 | 10.81 | 10.96 | 229,905 | +0.11(+1.01%) |
Mar 31, 2021 | 10.73 | 10.87 | 10.67 | 10.85 | 243,608 | +0.14(+1.29%) |
Mar 30, 2021 | 10.66 | 10.73 | 10.63 | 10.71 | 164,095 | +0.01(+0.07%) |
Mar 29, 2021 | 10.66 | 10.75 | 10.64 | 10.70 | 315,320 | +0.03(+0.27%) |
Mar 26, 2021 | 10.62 | 10.70 | 10.59 | 10.68 | 347,400 | +0.06(+0.55%) |
Mar 25, 2021 | 10.70 | 10.70 | 10.52 | 10.62 | 413,576 | -0.09(-0.82%) |
Mar 24, 2021 | 10.84 | 10.84 | 10.70 | 10.70 | 450,104 | -0.12(-1.14%) |
Mar 23, 2021 | 10.92 | 10.98 | 10.82 | 10.83 | 218,852 | -0.09(-0.87%) |
Mar 22, 2021 | 10.88 | 10.99 | 10.84 | 10.92 | 355,520 | +0.09(+0.81%) |
Mar 19, 2021 | 10.75 | 10.87 | 10.65 | 10.84 | 302,463 | +0.10(+0.95%) |
Mar 18, 2021 | 10.91 | 10.92 | 10.73 | 10.73 | 348,266 | -0.22(-1.99%) |
Mar 17, 2021 | 10.87 | 10.98 | 10.81 | 10.95 | 276,036 | +0.04(+0.40%) |
Mar 16, 2021 | 10.95 | 10.96 | 10.87 | 10.91 | 263,370 | +0.03(+0.27%) |
Mar 15, 2021 | 10.76 | 10.90 | 10.73 | 10.88 | 174,432 | +0.16(+1.49%) |
Mar 12, 2021 | 10.81 | 10.83 | 10.68 | 10.72 | 444,969 | -0.12(-1.07%) |
Mar 11, 2021 | 10.80 | 10.90 | 10.74 | 10.84 | 401,085 | +0.14(+1.29%) |
Mar 10, 2021 | 10.84 | 10.94 | 10.66 | 10.70 | 637,462 | -0.06(-0.54%) |
Mar 09, 2021 | 10.44 | 10.79 | 10.42 | 10.75 | 334,302 | +0.42(+4.06%) |
Mar 08, 2021 | 10.49 | 10.58 | 10.31 | 10.34 | 506,285 | -0.13(-1.24%) |
Mar 05, 2021 | 10.73 | 10.83 | 10.06 | 10.47 | 1,185,294 | -0.24(-2.23%) |
Mar 04, 2021 | 11.06 | 11.08 | 10.64 | 10.70 | 608,655 | -0.38(-3.39%) |
Mar 03, 2021 | 11.17 | 11.19 | 11.04 | 11.08 | 300,961 | -0.14(-1.22%) |
Mar 02, 2021 | 11.26 | 11.30 | 11.21 | 11.22 | 286,140 | -0.03(-0.26%) |
Mar 01, 2021 | 11.11 | 11.31 | 11.09 | 11.25 | 592,302 | +0.25(+2.30%) |
Feb 26, 2021 | 10.88 | 11.04 | 10.75 | 10.99 | 979,282 | +0.14(+1.26%) |
Feb 25, 2021 | 11.17 | 11.30 | 10.84 | 10.86 | 489,967 | -0.29(-2.59%) |
Feb 24, 2021 | 10.95 | 11.15 | 10.87 | 11.15 | 501,985 | +0.23(+2.12%) |
Feb 23, 2021 | 11.02 | 11.04 | 10.49 | 10.91 | 591,566 | -0.20(-1.76%) |
Feb 22, 2021 | 11.21 | 11.25 | 11.09 | 11.11 | 307,479 | -0.11(-0.97%) |
Feb 19, 2021 | 11.13 | 11.30 | 11.11 | 11.22 | 341,738 | +0.15(+1.37%) |
Feb 18, 2021 | 11.24 | 11.24 | 11.05 | 11.07 | 366,381 | -0.21(-1.86%) |
Feb 17, 2021 | 11.33 | 11.38 | 11.22 | 11.28 | 297,325 | -0.11(-0.95%) |
Feb 16, 2021 | 11.41 | 11.42 | 11.25 | 11.38 | 438,722 | -0.04(-0.32%) |
Feb 12, 2021 | 11.33 | 11.42 | 11.30 | 11.42 | 320,985 | +0.12(+1.02%) |
Feb 11, 2021 | 11.36 | 11.41 | 11.27 | 11.30 | 309,200 | -0.05(-0.45%) |
Feb 10, 2021 | 11.28 | 11.35 | 11.11 | 11.35 | 593,111 | +0.14(+1.22%) |
Feb 09, 2021 | 11.18 | 11.30 | 11.14 | 11.22 | 363,742 | +0.04(+0.39%) |
Feb 08, 2021 | 11.10 | 11.18 | 11.08 | 11.18 | 362,361 | +0.15(+1.37%) |
Feb 05, 2021 | 11.02 | 11.07 | 10.98 | 11.02 | 325,395 | +0.08(+0.72%) |
Feb 04, 2021 | 10.86 | 10.96 | 10.84 | 10.95 | 263,830 | +0.10(+0.93%) |
Feb 03, 2021 | 10.81 | 10.88 | 10.79 | 10.84 | 294,414 | +0.07(+0.66%) |
Feb 02, 2021 | 10.56 | 10.81 | 10.56 | 10.77 | 701,395 | +0.29(+2.74%) |
Feb 01, 2021 | 10.34 | 10.51 | 10.33 | 10.49 | 308,379 | +0.18(+1.74%) |
Jan 29, 2021 | 10.34 | 10.41 | 10.16 | 10.31 | 451,683 | -0.08(-0.76%) |
Jan 28, 2021 | 10.30 | 10.45 | 10.27 | 10.39 | 487,735 | +0.01(+0.14%) |
Jan 27, 2021 | 10.65 | 10.65 | 10.32 | 10.37 | 504,259 | -0.28(-2.63%) |
Jan 26, 2021 | 10.76 | 10.76 | 10.65 | 10.65 | 228,441 | -0.08(-0.74%) |
Jan 25, 2021 | 10.79 | 10.84 | 10.65 | 10.73 | 279,897 | -0.05(-0.47%) |
Jan 22, 2021 | 10.69 | 10.78 | 10.66 | 10.78 | 409,494 | +0.09(+0.87%) |
Jan 21, 2021 | 10.74 | 10.75 | 10.64 | 10.69 | 268,119 | -0.01(-0.13%) |
Jan 20, 2021 | 10.67 | 10.79 | 10.67 | 10.70 | 433,671 | +0.04(+0.40%) |
Jan 19, 2021 | 10.54 | 10.67 | 10.53 | 10.66 | 512,318 | +0.17(+1.57%) |
Jan 15, 2021 | 10.54 | 10.57 | 10.43 | 10.49 | 290,308 | -0.02(-0.21%) |
Jan 14, 2021 | 10.60 | 10.68 | 10.50 | 10.51 | 296,909 | -0.09(-0.81%) |
Jan 13, 2021 | 10.52 | 10.63 | 10.52 | 10.60 | 293,588 | +0.09(+0.89%) |
Jan 12, 2021 | 10.38 | 10.51 | 10.36 | 10.51 | 473,436 | +0.10(+0.97%) |
Jan 11, 2021 | 10.39 | 10.44 | 10.30 | 10.41 | 472,180 | -0.02(-0.21%) |
Jan 08, 2021 | 10.33 | 10.44 | 10.29 | 10.43 | 353,521 | +0.14(+1.33%) |
Jan 07, 2021 | 10.22 | 10.30 | 10.16 | 10.29 | 389,160 | +0.21(+2.06%) |
Jan 06, 2021 | 10.09 | 10.15 | 10.03 | 10.08 | 935,995 | -0.01(-0.14%) |
Jan 05, 2021 | 10.12 | 10.18 | 10.08 | 10.10 | 466,840 | -0.01(-0.07%) |
Jan 04, 2021 | 10.26 | 10.32 | 9.990 | 10.11 | 710,461 | -0.15(-1.47%) |
Dec 31, 2020 | 10.26 | 10.26 | 10.26 | 227,903 | -0.11(-1.11%) | |
Dec 30, 2020 | 10.36 | 10.39 | 10.31 | 10.37 | 227,903 | +0.05(+0.45%) |
Dec 29, 2020 | 10.35 | 10.41 | 10.29 | 10.32 | 282,289 | -0.03(-0.28%) |
Dec 28, 2020 | 10.42 | 10.48 | 10.33 | 10.35 | 345,781 | -0.07(-0.68%) |
Dec 24, 2020 | 10.35 | 10.42 | 10.35 | 10.42 | 125,213 | +0.07(+0.69%) |
Dec 23, 2020 | 10.35 | 10.41 | 10.31 | 10.35 | 302,635 | +0.00(+0.00%) |
Dec 22, 2020 | 10.27 | 10.37 | 10.26 | 10.35 | 218,844 | +0.09(+0.83%) |
Dec 21, 2020 | 10.15 | 10.30 | 10.12 | 10.27 | 253,048 | +0.05(+0.49%) |
Dec 18, 2020 | 10.20 | 10.28 | 10.18 | 10.22 | 295,666 | +0.04(+0.35%) |
Dec 17, 2020 | 10.20 | 10.32 | 10.15 | 10.18 | 419,210 | +0.01(+0.14%) |
Dec 16, 2020 | 9.974 | 10.20 | 9.974 | 10.17 | 460,201 | +0.15(+1.50%) |
Dec 15, 2020 | 10.02 | 10.07 | 9.974 | 10.02 | 273,375 | +0.06(+0.57%) |
Dec 14, 2020 | 9.946 | 10.04 | 9.931 | 9.960 | 334,539 | +0.03(+0.29%) |
Dec 11, 2020 | 10.07 | 10.09 | 9.903 | 9.931 | 394,688 | -0.08(-0.82%) |
Dec 10, 2020 | 9.907 | 10.06 | 9.850 | 10.01 | 335,385 | +0.01(+0.14%) |
Dec 09, 2020 | 10.15 | 10.18 | 9.921 | 9.999 | 486,721 | -0.13(-1.33%) |
Dec 08, 2020 | 9.964 | 10.13 | 9.957 | 10.13 | 265,287 | +0.16(+1.64%) |
Dec 07, 2020 | 9.971 | 10.01 | 9.893 | 9.971 | 551,929 | +0.02(+0.21%) |
Dec 04, 2020 | 9.857 | 9.964 | 9.815 | 9.950 | 347,621 | +0.13(+1.30%) |
Dec 03, 2020 | 9.645 | 9.843 | 9.645 | 9.822 | 305,816 | +0.17(+1.76%) |
Dec 02, 2020 | 9.758 | 9.758 | 9.595 | 9.652 | 373,825 | -0.11(-1.16%) |
Dec 01, 2020 | 9.779 | 9.779 | 9.680 | 9.765 | 337,377 | +0.04(+0.44%) |
Nov 30, 2020 | 9.637 | 9.730 | 9.512 | 9.723 | 285,276 | +0.11(+1.14%) |
Nov 27, 2020 | 9.566 | 9.652 | 9.566 | 9.613 | 86,377 | +0.05(+0.56%) |
Nov 25, 2020 | 9.488 | 9.581 | 9.488 | 9.559 | 212,913 | +0.08(+0.82%) |
Nov 24, 2020 | 9.552 | 9.552 | 9.446 | 9.481 | 447,246 | +0.05(+0.53%) |
Nov 23, 2020 | 9.325 | 9.488 | 9.304 | 9.432 | 447,633 | +0.13(+1.37%) |
Nov 20, 2020 | 9.311 | 9.346 | 9.276 | 9.304 | 225,172 | +0.03(+0.31%) |
Nov 19, 2020 | 9.233 | 9.339 | 9.205 | 9.276 | 342,258 | +0.05(+0.54%) |
Nov 18, 2020 | 9.219 | 9.311 | 9.182 | 9.226 | 305,943 | +0.03(+0.31%) |
Nov 17, 2020 | 9.041 | 9.205 | 9.027 | 9.197 | 275,034 | +0.13(+1.41%) |
Nov 16, 2020 | 9.006 | 9.077 | 8.985 | 9.070 | 196,239 | +0.08(+0.87%) |
Nov 13, 2020 | 8.878 | 8.992 | 8.878 | 8.992 | 199,103 | +0.11(+1.20%) |
Nov 12, 2020 | 8.899 | 8.970 | 8.814 | 8.885 | 359,842 | +0.00(+0.04%) |
Nov 11, 2020 | 8.769 | 8.917 | 8.769 | 8.882 | 437,618 | +0.12(+1.37%) |
Nov 10, 2020 | 8.769 | 8.776 | 8.628 | 8.762 | 291,911 | +0.01(+0.08%) |
Nov 09, 2020 | 8.860 | 8.920 | 8.734 | 8.755 | 542,867 | +0.08(+0.89%) |
Nov 06, 2020 | 8.635 | 8.730 | 8.621 | 8.677 | 202,442 | +0.04(+0.49%) |
Nov 05, 2020 | 8.557 | 8.687 | 8.557 | 8.635 | 348,342 | +0.13(+1.49%) |
Nov 04, 2020 | 8.416 | 8.586 | 8.402 | 8.508 | 347,514 | +0.16(+1.86%) |
Nov 03, 2020 | 8.163 | 8.381 | 8.163 | 8.353 | 197,435 | +0.21(+2.60%) |
Nov 02, 2020 | 8.134 | 8.212 | 8.120 | 8.142 | 156,534 | +0.04(+0.43%) |
Oct 30, 2020 | 8.275 | 8.275 | 8.071 | 8.106 | 227,552 | -0.18(-2.13%) |
Oct 29, 2020 | 8.184 | 8.332 | 8.170 | 8.282 | 254,155 | +0.06(+0.69%) |
Oct 28, 2020 | 8.360 | 8.395 | 8.219 | 8.226 | 405,141 | -0.29(-3.39%) |
Oct 27, 2020 | 8.402 | 8.519 | 8.392 | 8.515 | 233,350 | +0.09(+1.09%) |
Oct 26, 2020 | 8.586 | 8.586 | 8.388 | 8.423 | 271,655 | -0.18(-2.13%) |
Oct 23, 2020 | 8.593 | 8.624 | 8.529 | 8.607 | 204,712 | +0.06(+0.66%) |
Oct 22, 2020 | 8.607 | 8.621 | 8.529 | 8.550 | 331,585 | -0.04(-0.41%) |
Oct 21, 2020 | 8.536 | 8.642 | 8.536 | 8.586 | 348,181 | +0.02(+0.25%) |
Oct 20, 2020 | 8.649 | 8.670 | 8.550 | 8.564 | 337,193 | -0.06(-0.65%) |
Oct 19, 2020 | 8.684 | 8.712 | 8.567 | 8.621 | 256,305 | -0.06(-0.65%) |
Oct 16, 2020 | 8.677 | 8.783 | 8.677 | 8.677 | 396,656 | -0.01(-0.08%) |
Oct 15, 2020 | 8.691 | 8.712 | 8.616 | 8.684 | 213,042 | -0.06(-0.65%) |
Oct 14, 2020 | 8.776 | 8.825 | 8.727 | 8.741 | 199,849 | +0.01(+0.08%) |
Oct 13, 2020 | 8.804 | 8.825 | 8.727 | 8.734 | 399,025 | -0.08(-0.92%) |
Oct 12, 2020 | 8.752 | 8.836 | 8.738 | 8.815 | 440,136 | +0.06(+0.72%) |
Oct 09, 2020 | 8.668 | 8.752 | 8.654 | 8.752 | 218,529 | +0.12(+1.38%) |
Oct 08, 2020 | 8.633 | 8.678 | 8.598 | 8.633 | 170,713 | +0.03(+0.33%) |
Oct 07, 2020 | 8.456 | 8.640 | 8.456 | 8.605 | 410,239 | +0.17(+1.99%) |
Oct 06, 2020 | 8.360 | 8.486 | 8.360 | 8.437 | 356,945 | +0.10(+1.18%) |
Oct 05, 2020 | 8.255 | 8.367 | 8.255 | 8.339 | 292,223 | +0.08(+1.02%) |
Oct 02, 2020 | 8.115 | 8.283 | 8.115 | 8.255 | 276,661 | +0.00(+0.00%) |
Oct 01, 2020 | 8.227 | 8.283 | 8.185 | 8.255 | 290,573 | +0.08(+0.94%) |
Sep 30, 2020 | 8.192 | 8.227 | 8.143 | 8.178 | 453,753 | -0.02(-0.26%) |
Sep 29, 2020 | 8.150 | 8.213 | 8.136 | 8.199 | 268,621 | +0.04(+0.43%) |
Sep 28, 2020 | 8.129 | 8.213 | 8.094 | 8.164 | 364,135 | +0.11(+1.30%) |
Sep 25, 2020 | 7.918 | 8.073 | 7.891 | 8.059 | 357,503 | +0.11(+1.32%) |
Sep 24, 2020 | 7.968 | 8.010 | 7.848 | 7.954 | 375,428 | -0.04(-0.53%) |
Sep 23, 2020 | 8.290 | 8.290 | 7.982 | 7.996 | 378,609 | -0.25(-3.06%) |
Sep 22, 2020 | 8.276 | 8.296 | 8.171 | 8.248 | 202,662 | +0.00(+0.00%) |
Sep 21, 2020 | 8.248 | 8.304 | 8.164 | 8.248 | 308,819 | -0.12(-1.42%) |
Sep 18, 2020 | 8.332 | 8.426 | 8.290 | 8.367 | 281,946 | +0.07(+0.84%) |
Sep 17, 2020 | 8.374 | 8.374 | 8.220 | 8.297 | 351,031 | -0.10(-1.17%) |
Sep 16, 2020 | 8.381 | 8.430 | 8.360 | 8.395 | 297,267 | +0.03(+0.33%) |
Sep 15, 2020 | 8.409 | 8.437 | 8.346 | 8.367 | 374,253 | +0.00(+0.00%) |
Sep 14, 2020 | 8.227 | 8.395 | 8.213 | 8.367 | 223,284 | +0.15(+1.79%) |
Sep 11, 2020 | 8.346 | 8.374 | 8.185 | 8.220 | 420,205 | -0.05(-0.55%) |
Sep 10, 2020 | 8.335 | 8.435 | 8.237 | 8.265 | 410,282 | -0.05(-0.59%) |
Sep 09, 2020 | 8.133 | 8.328 | 8.119 | 8.314 | 465,284 | +0.24(+3.01%) |
Sep 08, 2020 | 8.168 | 8.189 | 8.063 | 8.070 | 562,334 | -0.26(-3.09%) |
Sep 04, 2020 | 8.397 | 8.494 | 8.112 | 8.328 | 587,086 | -0.13(-1.48%) |
Sep 03, 2020 | 8.717 | 8.717 | 8.425 | 8.453 | 428,790 | -0.31(-3.57%) |
Sep 02, 2020 | 8.807 | 8.807 | 8.682 | 8.766 | 523,984 | -0.01(-0.08%) |
Sep 01, 2020 | 8.703 | 8.814 | 8.683 | 8.773 | 271,492 | +0.01(+0.08%) |
Aug 31, 2020 | 8.675 | 8.766 | 8.661 | 8.766 | 263,820 | +0.09(+1.04%) |
Aug 28, 2020 | 8.661 | 8.696 | 8.633 | 8.675 | 347,849 | +0.04(+0.48%) |
Aug 27, 2020 | 8.613 | 8.724 | 8.536 | 8.633 | 683,206 | +0.06(+0.65%) |
Aug 26, 2020 | 8.515 | 8.606 | 8.501 | 8.578 | 234,233 | +0.05(+0.57%) |
Aug 25, 2020 | 8.599 | 8.599 | 8.488 | 8.529 | 301,173 | -0.06(-0.73%) |
Aug 24, 2020 | 8.640 | 8.640 | 8.564 | 8.592 | 326,479 | -0.05(-0.56%) |
Aug 21, 2020 | 8.640 | 8.668 | 8.588 | 8.640 | 317,639 | -0.01(-0.08%) |
Aug 20, 2020 | 8.578 | 8.647 | 8.529 | 8.647 | 310,745 | +0.07(+0.81%) |
Aug 19, 2020 | 8.585 | 8.620 | 8.520 | 8.578 | 310,512 | -0.03(-0.32%) |
Aug 18, 2020 | 8.550 | 8.606 | 8.529 | 8.606 | 210,493 | +0.08(+0.98%) |
Aug 17, 2020 | 8.467 | 8.522 | 8.467 | 8.522 | 236,628 | +0.03(+0.41%) |
Aug 14, 2020 | 8.488 | 8.494 | 8.432 | 8.488 | 265,706 | +0.00(+0.00%) |
Aug 13, 2020 | 8.474 | 8.515 | 8.460 | 8.488 | 291,363 | +0.05(+0.54%) |
Aug 12, 2020 | 8.415 | 8.470 | 8.373 | 8.442 | 550,124 | +0.08(+0.91%) |
Aug 11, 2020 | 8.408 | 8.415 | 8.339 | 8.366 | 351,546 | -0.04(-0.49%) |
Aug 10, 2020 | 8.401 | 8.422 | 8.366 | 8.408 | 455,227 | +0.04(+0.50%) |
Aug 07, 2020 | 8.359 | 8.380 | 8.291 | 8.366 | 305,086 | +0.00(+0.00%) |
Aug 06, 2020 | 8.332 | 8.401 | 8.332 | 8.366 | 508,972 | +0.06(+0.75%) |
Aug 05, 2020 | 8.304 | 8.339 | 8.256 | 8.304 | 222,694 | +0.05(+0.59%) |
Aug 04, 2020 | 8.242 | 8.297 | 8.215 | 8.256 | 232,064 | +0.02(+0.25%) |
Aug 03, 2020 | 8.070 | 8.256 | 8.070 | 8.235 | 314,900 | +0.14(+1.71%) |
Jul 31, 2020 | 8.111 | 8.139 | 8.014 | 8.097 | 316,675 | +0.01(+0.17%) |
Jul 30, 2020 | 8.042 | 8.102 | 7.994 | 8.083 | 205,939 | +0.01(+0.17%) |
Jul 29, 2020 | 7.980 | 8.090 | 7.980 | 8.070 | 151,055 | +0.10(+1.21%) |
Jul 28, 2020 | 7.980 | 8.056 | 7.945 | 7.973 | 207,816 | -0.06(-0.69%) |
Jul 27, 2020 | 7.883 | 8.028 | 7.883 | 8.028 | 288,900 | +0.14(+1.84%) |
Jul 24, 2020 | 7.918 | 7.925 | 7.821 | 7.883 | 140,374 | -0.03(-0.44%) |
Jul 23, 2020 | 8.035 | 8.083 | 7.898 | 7.918 | 323,776 | -0.12(-1.55%) |
Jul 22, 2020 | 8.035 | 8.074 | 8.007 | 8.042 | 178,645 | +0.01(+0.09%) |
Jul 21, 2020 | 8.056 | 8.111 | 8.035 | 8.035 | 298,455 | +0.01(+0.09%) |
Jul 20, 2020 | 7.980 | 8.035 | 7.960 | 8.028 | 347,356 | +0.07(+0.87%) |
Jul 17, 2020 | 7.890 | 7.959 | 7.856 | 7.959 | 181,081 | +0.05(+0.61%) |
Jul 16, 2020 | 7.876 | 7.925 | 7.821 | 7.911 | 161,404 | +0.01(+0.17%) |
Jul 15, 2020 | 7.849 | 7.932 | 7.849 | 7.897 | 271,687 | +0.07(+0.88%) |
Jul 14, 2020 | 7.807 | 7.849 | 7.690 | 7.828 | 283,915 | -0.03(-0.35%) |
Jul 13, 2020 | 7.994 | 8.083 | 7.831 | 7.856 | 373,949 | -0.09(-1.13%) |
Jul 10, 2020 | 7.869 | 7.952 | 7.828 | 7.945 | 529,772 | +0.10(+1.28%) |
Jul 09, 2020 | 7.790 | 7.859 | 7.742 | 7.845 | 387,638 | +0.08(+0.97%) |
Jul 08, 2020 | 7.886 | 7.969 | 7.770 | 7.770 | 1,873,647 | -0.10(-1.22%) |
Jul 07, 2020 | 7.797 | 7.911 | 7.797 | 7.866 | 338,970 | +0.06(+0.79%) |
Jul 06, 2020 | 7.907 | 8.010 | 7.790 | 7.804 | 1,642,965 | -0.08(-1.04%) |
Jul 02, 2020 | 7.832 | 7.921 | 7.832 | 7.886 | 248,988 | +0.10(+1.32%) |
Jul 01, 2020 | 7.770 | 7.818 | 7.761 | 7.784 | 266,660 | +0.01(+0.18%) |
Jun 30, 2020 | 7.612 | 7.784 | 7.612 | 7.770 | 170,418 | +0.14(+1.89%) |
Jun 29, 2020 | 7.564 | 7.640 | 7.537 | 7.626 | 276,027 | +0.03(+0.36%) |
Jun 26, 2020 | 7.660 | 7.701 | 7.585 | 7.599 | 250,739 | -0.08(-1.07%) |
Jun 25, 2020 | 7.592 | 7.700 | 7.544 | 7.681 | 416,594 | +0.09(+1.17%) |
Jun 24, 2020 | 7.770 | 7.770 | 7.544 | 7.592 | 316,415 | -0.16(-2.12%) |
Jun 23, 2020 | 7.742 | 7.811 | 7.742 | 7.756 | 231,363 | +0.05(+0.62%) |
Jun 22, 2020 | 7.688 | 7.777 | 7.675 | 7.708 | 255,022 | +0.02(+0.27%) |
Jun 19, 2020 | 7.763 | 7.820 | 7.688 | 7.688 | 409,969 | +0.00(+0.00%) |
Jun 18, 2020 | 7.619 | 7.701 | 7.619 | 7.688 | 140,644 | +0.03(+0.45%) |
Jun 17, 2020 | 7.653 | 7.729 | 7.605 | 7.653 | 248,982 | +0.07(+0.90%) |
Jun 16, 2020 | 7.660 | 7.838 | 7.530 | 7.585 | 380,876 | +0.10(+1.28%) |
Jun 15, 2020 | 7.297 | 7.530 | 7.229 | 7.489 | 340,787 | +0.06(+0.83%) |
Jun 12, 2020 | 7.551 | 7.612 | 7.352 | 7.427 | 366,477 | +0.03(+0.37%) |
Jun 11, 2020 | 7.647 | 7.662 | 7.345 | 7.400 | 632,096 | -0.44(-5.55%) |
Jun 10, 2020 | 7.815 | 7.874 | 7.774 | 7.835 | 337,203 | +0.03(+0.35%) |
Jun 09, 2020 | 7.842 | 7.849 | 7.753 | 7.808 | 451,829 | -0.03(-0.35%) |
Jun 08, 2020 | 7.794 | 7.862 | 7.787 | 7.835 | 299,616 | +0.08(+1.05%) |
Jun 05, 2020 | 7.767 | 7.794 | 7.726 | 7.753 | 373,171 | +0.12(+1.60%) |
Jun 04, 2020 | 7.787 | 7.787 | 7.590 | 7.631 | 618,646 | -0.17(-2.18%) |
Jun 03, 2020 | 7.577 | 7.815 | 7.570 | 7.801 | 615,698 | +0.28(+3.71%) |
Jun 02, 2020 | 7.481 | 7.536 | 7.427 | 7.522 | 274,514 | +0.09(+1.19%) |
Jun 01, 2020 | 7.291 | 7.434 | 7.257 | 7.434 | 329,308 | +0.15(+2.05%) |
May 29, 2020 | 7.223 | 7.291 | 7.189 | 7.284 | 240,841 | +0.07(+0.94%) |
May 28, 2020 | 7.202 | 7.283 | 7.174 | 7.216 | 287,641 | +0.03(+0.38%) |
May 27, 2020 | 7.134 | 7.202 | 6.971 | 7.189 | 464,360 | +0.10(+1.34%) |
May 26, 2020 | 7.134 | 7.148 | 7.039 | 7.094 | 733,143 | +0.13(+1.86%) |
May 22, 2020 | 6.930 | 6.964 | 6.902 | 6.964 | 382,140 | +0.10(+1.39%) |
May 21, 2020 | 6.808 | 6.890 | 6.801 | 6.869 | 361,124 | +0.05(+0.70%) |
May 20, 2020 | 6.801 | 6.862 | 6.801 | 6.822 | 505,507 | +0.10(+1.52%) |
May 19, 2020 | 6.720 | 6.862 | 6.713 | 6.720 | 381,039 | -0.03(-0.40%) |
May 18, 2020 | 6.774 | 6.808 | 6.725 | 6.747 | 312,017 | +0.12(+1.74%) |
May 15, 2020 | 6.516 | 6.631 | 6.486 | 6.631 | 125,713 | +0.02(+0.31%) |
May 14, 2020 | 6.454 | 6.618 | 6.434 | 6.611 | 244,283 | -0.02(-0.31%) |
May 13, 2020 | 6.699 | 6.726 | 6.495 | 6.631 | 361,179 | -0.09(-1.32%) |
May 12, 2020 | 6.794 | 6.854 | 6.706 | 6.720 | 252,186 | -0.09(-1.35%) |
May 11, 2020 | 6.778 | 6.872 | 6.750 | 6.811 | 297,531 | +0.01(+0.20%) |
May 08, 2020 | 6.676 | 6.798 | 6.676 | 6.798 | 146,946 | +0.17(+2.54%) |
May 07, 2020 | 6.569 | 6.703 | 6.569 | 6.629 | 245,370 | +0.06(+0.92%) |
May 06, 2020 | 6.575 | 6.596 | 6.521 | 6.569 | 200,228 | +0.05(+0.83%) |
May 05, 2020 | 6.393 | 6.562 | 6.393 | 6.515 | 209,060 | +0.16(+2.44%) |
May 04, 2020 | 6.292 | 6.382 | 6.144 | 6.360 | 418,306 | -0.01(-0.11%) |