Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.19 | 12.45 | 12.13 | 12.19 | 69,600 | -0.07(-0.57%) |
Apr 29, 2021 | 12.41 | 12.45 | 12.20 | 12.26 | 75,284 | -0.09(-0.73%) |
Apr 28, 2021 | 12.36 | 12.39 | 12.20 | 12.35 | 54,197 | +0.06(+0.49%) |
Apr 27, 2021 | 12.36 | 12.45 | 12.13 | 12.29 | 69,844 | +0.02(+0.16%) |
Apr 26, 2021 | 12.25 | 12.41 | 12.07 | 12.27 | 76,129 | +0.12(+0.99%) |
Apr 23, 2021 | 11.84 | 12.25 | 11.82 | 12.15 | 57,600 | +0.32(+2.70%) |
Apr 22, 2021 | 11.87 | 11.94 | 11.70 | 11.83 | 44,610 | -0.01(-0.08%) |
Apr 21, 2021 | 11.68 | 11.90 | 11.45 | 11.84 | 85,860 | +0.18(+1.54%) |
Apr 20, 2021 | 11.88 | 11.94 | 11.50 | 11.66 | 64,090 | -0.16(-1.35%) |
Apr 19, 2021 | 11.94 | 11.97 | 11.61 | 11.82 | 78,559 | -0.14(-1.17%) |
Apr 16, 2021 | 11.87 | 12.00 | 11.75 | 11.96 | 53,900 | +0.10(+0.84%) |
Apr 15, 2021 | 11.95 | 12.01 | 11.80 | 11.86 | 52,161 | -0.06(-0.50%) |
Apr 14, 2021 | 11.99 | 12.02 | 11.85 | 11.92 | 49,299 | -0.14(-1.16%) |
Apr 13, 2021 | 12.00 | 12.19 | 11.82 | 12.06 | 75,157 | +0.04(+0.33%) |
Apr 12, 2021 | 12.66 | 12.66 | 11.88 | 12.02 | 69,373 | -0.02(-0.17%) |
Apr 09, 2021 | 12.12 | 12.32 | 11.97 | 12.04 | 42,300 | -0.08(-0.66%) |
Apr 08, 2021 | 12.37 | 12.37 | 12.00 | 12.12 | 52,673 | -0.13(-1.06%) |
Apr 07, 2021 | 12.52 | 12.60 | 12.15 | 12.25 | 100,644 | -0.33(-2.62%) |
Apr 06, 2021 | 12.47 | 12.72 | 12.30 | 12.58 | 126,278 | +0.14(+1.13%) |
Apr 05, 2021 | 12.08 | 12.65 | 12.02 | 12.44 | 132,883 | +0.55(+4.63%) |
Apr 01, 2021 | 12.30 | 12.35 | 11.82 | 11.89 | 120,600 | -0.15(-1.25%) |
Mar 31, 2021 | 11.88 | 12.18 | 11.88 | 12.04 | 84,738 | +0.23(+1.95%) |
Mar 30, 2021 | 11.52 | 11.98 | 11.40 | 11.81 | 72,399 | +0.23(+1.99%) |
Mar 29, 2021 | 11.78 | 11.93 | 11.43 | 11.58 | 108,275 | -0.38(-3.18%) |
Mar 26, 2021 | 12.09 | 12.43 | 11.72 | 11.96 | 86,900 | -0.04(-0.33%) |
Mar 25, 2021 | 11.79 | 12.20 | 11.60 | 12.00 | 103,140 | +0.13(+1.10%) |
Mar 24, 2021 | 12.27 | 12.39 | 11.77 | 11.87 | 126,796 | -0.14(-1.17%) |
Mar 23, 2021 | 12.50 | 12.86 | 12.01 | 12.01 | 92,584 | -0.58(-4.61%) |
Mar 22, 2021 | 12.99 | 13.12 | 12.59 | 12.59 | 105,251 | -0.30(-2.33%) |
Mar 19, 2021 | 13.22 | 13.22 | 12.80 | 12.89 | 93,500 | -0.17(-1.30%) |
Mar 18, 2021 | 13.30 | 13.44 | 13.01 | 13.06 | 87,601 | -0.18(-1.36%) |
Mar 17, 2021 | 13.37 | 13.55 | 13.05 | 13.24 | 78,807 | -0.16(-1.19%) |
Mar 16, 2021 | 13.75 | 13.80 | 13.20 | 13.40 | 104,370 | -0.24(-1.76%) |
Mar 15, 2021 | 13.55 | 13.66 | 13.05 | 13.64 | 177,751 | +0.63(+4.84%) |
Mar 12, 2021 | 12.69 | 13.07 | 12.52 | 13.01 | 97,600 | +0.27(+2.12%) |
Mar 11, 2021 | 12.48 | 12.86 | 12.34 | 12.74 | 105,532 | +0.44(+3.58%) |
Mar 10, 2021 | 12.31 | 12.68 | 12.15 | 12.30 | 78,379 | -0.01(-0.08%) |
Mar 09, 2021 | 12.15 | 12.40 | 12.11 | 12.31 | 95,828 | +0.38(+3.19%) |
Mar 08, 2021 | 12.17 | 12.48 | 11.89 | 11.93 | 96,529 | -0.24(-1.97%) |
Mar 05, 2021 | 12.37 | 12.46 | 11.65 | 12.17 | 137,800 | +0.06(+0.50%) |
Mar 04, 2021 | 12.29 | 12.60 | 11.46 | 12.11 | 227,069 | -0.42(-3.35%) |
Mar 03, 2021 | 12.61 | 12.82 | 12.21 | 12.53 | 148,652 | -0.25(-1.96%) |
Mar 02, 2021 | 13.00 | 13.33 | 12.66 | 12.78 | 124,720 | -0.09(-0.70%) |
Mar 01, 2021 | 12.61 | 13.11 | 12.60 | 12.87 | 107,190 | +0.54(+4.38%) |
Feb 26, 2021 | 12.24 | 12.55 | 11.87 | 12.33 | 118,700 | +0.07(+0.57%) |
Feb 25, 2021 | 12.59 | 12.82 | 12.00 | 12.26 | 123,281 | -0.31(-2.47%) |
Feb 24, 2021 | 12.50 | 12.73 | 12.15 | 12.57 | 119,167 | +0.23(+1.86%) |
Feb 23, 2021 | 12.00 | 12.42 | 11.35 | 12.34 | 248,948 | -0.26(-2.06%) |
Feb 22, 2021 | 13.19 | 13.19 | 12.51 | 12.60 | 169,102 | -0.64(-4.83%) |
Feb 19, 2021 | 13.51 | 13.72 | 13.24 | 13.24 | 104,600 | -0.12(-0.90%) |
Feb 18, 2021 | 13.28 | 13.43 | 12.91 | 13.36 | 149,633 | +0.11(+0.83%) |
Feb 17, 2021 | 13.86 | 13.95 | 12.93 | 13.25 | 276,755 | -0.61(-4.40%) |
Feb 16, 2021 | 14.65 | 14.82 | 13.64 | 13.86 | 290,893 | -0.57(-3.95%) |
Feb 12, 2021 | 14.75 | 14.80 | 14.10 | 14.43 | 163,500 | -0.17(-1.16%) |
Feb 11, 2021 | 14.91 | 14.99 | 14.25 | 14.60 | 234,511 | -0.24(-1.62%) |
Feb 10, 2021 | 15.50 | 15.59 | 14.52 | 14.84 | 218,348 | -0.39(-2.56%) |
Feb 09, 2021 | 15.60 | 15.72 | 14.81 | 15.23 | 179,821 | -0.02(-0.13%) |
Feb 08, 2021 | 14.83 | 15.52 | 14.82 | 15.25 | 292,412 | +0.45(+3.04%) |
Feb 05, 2021 | 14.95 | 15.07 | 14.55 | 14.80 | 156,000 | -0.12(-0.80%) |
Feb 04, 2021 | 15.73 | 15.79 | 14.75 | 14.92 | 315,414 | -0.38(-2.48%) |
Feb 03, 2021 | 15.75 | 16.10 | 14.90 | 15.30 | 377,540 | -1.35(-8.11%) |
Feb 02, 2021 | 16.08 | 16.82 | 16.00 | 16.65 | 283,086 | +0.96(+6.12%) |
Feb 01, 2021 | 15.10 | 15.86 | 15.05 | 15.69 | 212,596 | +1.08(+7.39%) |
Jan 29, 2021 | 15.04 | 15.08 | 14.15 | 14.61 | 294,600 | -0.63(-4.13%) |
Jan 28, 2021 | 16.11 | 16.38 | 15.02 | 15.24 | 259,015 | -0.81(-5.05%) |
Jan 27, 2021 | 17.60 | 17.83 | 15.80 | 16.05 | 406,109 | -1.79(-10.03%) |
Jan 26, 2021 | 17.80 | 17.90 | 17.00 | 17.84 | 292,272 | +0.26(+1.48%) |
Jan 25, 2021 | 17.00 | 17.98 | 16.81 | 17.58 | 370,801 | +0.82(+4.89%) |
Jan 22, 2021 | 16.90 | 16.95 | 16.43 | 16.76 | 194,100 | +0.05(+0.30%) |
Jan 21, 2021 | 16.37 | 16.79 | 15.88 | 16.71 | 272,567 | +0.53(+3.28%) |
Jan 20, 2021 | 15.98 | 16.32 | 15.80 | 16.18 | 358,049 | +0.45(+2.86%) |
Jan 19, 2021 | 15.87 | 16.52 | 15.55 | 15.73 | 434,335 | +0.10(+0.64%) |
Jan 15, 2021 | 15.00 | 15.90 | 14.87 | 15.63 | 398,100 | +0.87(+5.89%) |
Jan 14, 2021 | 13.93 | 14.82 | 13.71 | 14.76 | 369,297 | +0.76(+5.43%) |
Jan 13, 2021 | 13.79 | 14.00 | 13.45 | 14.00 | 226,925 | +0.37(+2.71%) |
Jan 12, 2021 | 13.91 | 14.19 | 13.33 | 13.63 | 331,042 | -0.05(-0.37%) |
Jan 11, 2021 | 13.44 | 13.80 | 13.31 | 13.68 | 322,921 | +0.53(+4.03%) |
Jan 08, 2021 | 13.55 | 13.58 | 13.02 | 13.15 | 228,300 | -0.34(-2.52%) |
Jan 07, 2021 | 13.93 | 13.93 | 13.26 | 13.49 | 308,014 | -0.26(-1.89%) |
Jan 06, 2021 | 14.25 | 14.40 | 13.30 | 13.75 | 344,351 | -0.35(-2.48%) |
Jan 05, 2021 | 13.80 | 14.15 | 13.73 | 14.10 | 322,811 | +0.37(+2.69%) |
Jan 04, 2021 | 14.07 | 14.10 | 12.82 | 13.73 | 449,785 | +0.18(+1.33%) |
Dec 31, 2020 | 13.55 | 13.55 | 13.55 | 318,417 | +0.41(+3.12%) | |
Dec 30, 2020 | 12.61 | 13.44 | 12.59 | 13.14 | 318,417 | +0.61(+4.87%) |
Dec 29, 2020 | 12.31 | 12.60 | 12.06 | 12.53 | 177,366 | +0.34(+2.79%) |
Dec 28, 2020 | 12.25 | 12.80 | 12.05 | 12.19 | 286,882 | +0.68(+5.91%) |
Dec 24, 2020 | 11.25 | 11.55 | 11.20 | 11.51 | 109,500 | +0.27(+2.40%) |
Dec 23, 2020 | 10.91 | 11.24 | 10.71 | 11.24 | 185,907 | +0.60(+5.64%) |
Dec 22, 2020 | 10.59 | 11.24 | 10.55 | 10.64 | 182,303 | +0.22(+2.11%) |
Dec 21, 2020 | 10.65 | 10.81 | 10.36 | 10.42 | 201,836 | +0.16(+1.56%) |
Dec 18, 2020 | 10.10 | 10.57 | 10.10 | 10.26 | 207,600 | +0.26(+2.60%) |
Dec 17, 2020 | 10.50 | 10.50 | 10.00 | 10.00 | 210,366 | -0.38(-3.66%) |
Dec 16, 2020 | 10.48 | 10.53 | 10.15 | 10.38 | 201,199 | +0.02(+0.19%) |
Dec 15, 2020 | 10.25 | 10.49 | 10.00 | 10.36 | 344,393 | -0.14(-1.33%) |
Dec 14, 2020 | 12.45 | 13.22 | 9.930 | 10.50 | 1,051,593 | -1.93(-15.53%) |
Dec 11, 2020 | 12.15 | 12.56 | 12.00 | 12.43 | 199,500 | +0.34(+2.81%) |
Dec 10, 2020 | 11.60 | 12.23 | 11.54 | 12.09 | 140,419 | +0.48(+4.13%) |
Dec 09, 2020 | 12.24 | 12.38 | 11.40 | 11.61 | 312,444 | -0.54(-4.44%) |
Dec 08, 2020 | 11.86 | 12.17 | 11.73 | 12.15 | 261,671 | +0.40(+3.40%) |
Dec 07, 2020 | 10.90 | 11.87 | 10.82 | 11.75 | 222,792 | +1.00(+9.30%) |
Dec 04, 2020 | 10.70 | 11.00 | 10.70 | 10.75 | 158,000 | +0.25(+2.38%) |
Dec 03, 2020 | 10.50 | 10.55 | 10.27 | 10.50 | 82,256 | +0.16(+1.55%) |
Dec 02, 2020 | 10.32 | 10.34 | 10.17 | 10.34 | 108,755 | +0.07(+0.68%) |
Dec 01, 2020 | 10.17 | 10.29 | 10.00 | 10.27 | 81,160 | +0.36(+3.63%) |
Nov 30, 2020 | 10.35 | 10.37 | 9.910 | 9.910 | 142,554 | -0.18(-1.78%) |
Nov 27, 2020 | 10.11 | 10.20 | 10.00 | 10.09 | 49,100 | +0.10(+1.00%) |
Nov 25, 2020 | 10.01 | 10.25 | 9.950 | 9.990 | 99,200 | +0.02(+0.20%) |
Nov 24, 2020 | 10.10 | 10.28 | 9.930 | 9.970 | 83,967 | -0.03(-0.30%) |
Nov 23, 2020 | 10.15 | 10.50 | 9.990 | 10.00 | 190,805 | +0.07(+0.70%) |
Nov 20, 2020 | 10.34 | 10.34 | 9.740 | 9.930 | 198,200 | -0.12(-1.19%) |
Nov 19, 2020 | 10.10 | 10.19 | 9.922 | 10.05 | 69,549 | +0.02(+0.20%) |
Nov 18, 2020 | 10.00 | 10.10 | 9.920 | 10.03 | 29,287 | +0.04(+0.40%) |
Nov 17, 2020 | 10.01 | 10.34 | 9.920 | 9.990 | 22,225 | -0.05(-0.50%) |
Nov 16, 2020 | 10.09 | 10.09 | 9.910 | 10.04 | 18,169 | +0.04(+0.40%) |
Nov 13, 2020 | 9.610 | 10.16 | 9.610 | 10.00 | 36,300 | +0.24(+2.46%) |
Nov 12, 2020 | 9.400 | 9.890 | 9.400 | 9.760 | 33,217 | +0.38(+4.05%) |
Nov 11, 2020 | 9.480 | 9.480 | 9.240 | 9.380 | 22,877 | +0.06(+0.64%) |
Nov 10, 2020 | 9.555 | 9.562 | 9.320 | 9.320 | 16,656 | -0.19(-1.95%) |
Nov 09, 2020 | 9.905 | 9.990 | 9.400 | 9.505 | 31,604 | -0.13(-1.40%) |
Nov 06, 2020 | 9.920 | 9.920 | 9.530 | 9.640 | 28,200 | -0.28(-2.82%) |
Nov 05, 2020 | 9.990 | 10.18 | 9.780 | 9.920 | 26,569 | +0.02(+0.20%) |
Nov 04, 2020 | 9.750 | 10.35 | 9.652 | 9.900 | 67,931 | +0.22(+2.27%) |
Nov 03, 2020 | 9.630 | 9.750 | 9.530 | 9.680 | 17,872 | +0.15(+1.57%) |
Nov 02, 2020 | 9.560 | 9.600 | 9.220 | 9.530 | 15,261 | -0.04(-0.42%) |
Oct 30, 2020 | 9.840 | 9.857 | 9.420 | 9.570 | 14,900 | -0.29(-2.94%) |
Oct 29, 2020 | 9.500 | 9.860 | 9.320 | 9.860 | 20,699 | +0.27(+2.82%) |
Oct 28, 2020 | 9.750 | 9.750 | 9.220 | 9.590 | 33,202 | -0.16(-1.64%) |
Oct 27, 2020 | 9.580 | 9.800 | 9.260 | 9.750 | 26,549 | +0.13(+1.35%) |
Oct 26, 2020 | 9.300 | 9.620 | 9.220 | 9.620 | 33,712 | +0.12(+1.26%) |
Oct 23, 2020 | 9.570 | 9.595 | 9.360 | 9.500 | 15,800 | +0.04(+0.42%) |
Oct 22, 2020 | 9.440 | 9.700 | 9.400 | 9.460 | 16,875 | +0.00(+0.00%) |
Oct 21, 2020 | 9.680 | 9.680 | 9.450 | 9.460 | 17,646 | -0.04(-0.42%) |
Oct 20, 2020 | 9.660 | 9.850 | 9.500 | 9.500 | 19,686 | -0.04(-0.42%) |
Oct 19, 2020 | 9.600 | 9.980 | 9.460 | 9.540 | 89,818 | +0.01(+0.14%) |
Oct 16, 2020 | 9.080 | 9.590 | 9.044 | 9.527 | 193,600 | +0.47(+5.15%) |
Oct 15, 2020 | 9.105 | 9.105 | 8.940 | 9.060 | 17,699 | -0.07(-0.77%) |
Oct 14, 2020 | 9.020 | 9.250 | 9.020 | 9.130 | 5,841 | +0.08(+0.88%) |
Oct 13, 2020 | 9.010 | 9.170 | 9.010 | 9.050 | 31,470 | -0.01(-0.17%) |
Oct 12, 2020 | 9.150 | 9.150 | 8.910 | 9.065 | 21,338 | -0.09(-0.93%) |
Oct 09, 2020 | 9.070 | 9.240 | 9.050 | 9.150 | 26,800 | +0.08(+0.88%) |
Oct 08, 2020 | 8.870 | 9.070 | 8.870 | 9.070 | 26,299 | +0.21(+2.37%) |
Oct 07, 2020 | 8.810 | 8.970 | 8.800 | 8.860 | 14,882 | +0.05(+0.57%) |
Oct 06, 2020 | 8.890 | 9.050 | 8.800 | 8.810 | 27,336 | -0.15(-1.67%) |
Oct 05, 2020 | 8.910 | 9.000 | 8.890 | 8.960 | 30,981 | +0.21(+2.40%) |
Oct 02, 2020 | 8.310 | 8.780 | 8.310 | 8.750 | 29,200 | +0.05(+0.57%) |
Oct 01, 2020 | 8.660 | 8.750 | 8.645 | 8.700 | 3,111 | +0.05(+0.58%) |
Sep 30, 2020 | 8.750 | 8.750 | 8.600 | 8.650 | 17,573 | -0.11(-1.26%) |
Sep 29, 2020 | 8.730 | 8.880 | 8.610 | 8.760 | 7,952 | +0.01(+0.11%) |
Sep 28, 2020 | 8.473 | 8.900 | 8.473 | 8.750 | 20,970 | +0.20(+2.34%) |
Sep 25, 2020 | 8.410 | 8.640 | 8.390 | 8.550 | 21,700 | +0.11(+1.30%) |
Sep 24, 2020 | 8.450 | 8.500 | 8.350 | 8.440 | 16,944 | -0.01(-0.12%) |
Sep 23, 2020 | 8.490 | 8.550 | 8.340 | 8.450 | 40,574 | -0.12(-1.34%) |
Sep 22, 2020 | 8.570 | 8.645 | 8.500 | 8.565 | 14,401 | +0.00(+0.06%) |
Sep 21, 2020 | 8.490 | 8.652 | 8.450 | 8.560 | 8,810 | +0.00(+0.00%) |
Sep 18, 2020 | 8.690 | 8.690 | 8.510 | 8.560 | 28,800 | -0.06(-0.70%) |
Sep 17, 2020 | 8.590 | 8.750 | 8.500 | 8.620 | 46,460 | -0.03(-0.35%) |
Sep 16, 2020 | 8.760 | 8.780 | 8.640 | 8.650 | 13,543 | -0.05(-0.57%) |
Sep 15, 2020 | 8.750 | 8.750 | 8.660 | 8.700 | 8,736 | +0.01(+0.12%) |
Sep 14, 2020 | 8.571 | 8.727 | 8.571 | 8.690 | 10,185 | +0.09(+1.05%) |
Sep 11, 2020 | 8.630 | 8.640 | 8.540 | 8.600 | 25,700 | -0.09(-1.04%) |
Sep 10, 2020 | 8.720 | 8.790 | 8.571 | 8.690 | 8,224 | +0.01(+0.12%) |
Sep 09, 2020 | 8.700 | 8.800 | 8.660 | 8.680 | 11,413 | -0.06(-0.69%) |
Sep 08, 2020 | 8.680 | 8.780 | 8.484 | 8.740 | 13,298 | -0.12(-1.35%) |
Sep 04, 2020 | 8.820 | 8.860 | 8.420 | 8.860 | 33,800 | +0.02(+0.23%) |
Sep 03, 2020 | 9.000 | 9.000 | 8.700 | 8.840 | 21,030 | -0.15(-1.67%) |
Sep 02, 2020 | 8.800 | 9.050 | 8.670 | 8.990 | 78,762 | +0.25(+2.86%) |
Sep 01, 2020 | 8.490 | 8.800 | 8.420 | 8.740 | 18,104 | +0.34(+4.05%) |
Aug 31, 2020 | 8.400 | 8.444 | 8.330 | 8.400 | 28,306 | -0.03(-0.36%) |
Aug 28, 2020 | 8.340 | 8.480 | 8.340 | 8.430 | 14,200 | +0.05(+0.60%) |
Aug 27, 2020 | 8.390 | 8.390 | 8.350 | 8.380 | 30,301 | -0.01(-0.12%) |
Aug 26, 2020 | 8.300 | 8.410 | 8.300 | 8.390 | 21,310 | +0.09(+1.08%) |
Aug 25, 2020 | 8.550 | 8.560 | 8.300 | 8.300 | 135,755 | -0.32(-3.71%) |
Aug 24, 2020 | 8.460 | 8.620 | 8.460 | 8.620 | 31,995 | +0.17(+2.07%) |
Aug 21, 2020 | 8.625 | 8.642 | 8.400 | 8.445 | 37,200 | -0.20(-2.26%) |
Aug 20, 2020 | 8.620 | 8.690 | 8.590 | 8.640 | 15,762 | +0.03(+0.35%) |
Aug 19, 2020 | 8.700 | 8.700 | 8.580 | 8.610 | 20,871 | -0.13(-1.49%) |
Aug 18, 2020 | 8.740 | 8.750 | 8.560 | 8.740 | 14,960 | +0.00(+0.00%) |
Aug 17, 2020 | 8.840 | 8.840 | 8.620 | 8.740 | 49,260 | -0.01(-0.17%) |
Aug 14, 2020 | 8.840 | 8.900 | 8.750 | 8.755 | 16,200 | -0.05(-0.51%) |
Aug 13, 2020 | 8.660 | 8.950 | 8.660 | 8.800 | 26,562 | +0.02(+0.23%) |
Aug 12, 2020 | 8.760 | 8.880 | 8.700 | 8.780 | 25,395 | -0.01(-0.11%) |
Aug 11, 2020 | 8.760 | 8.899 | 8.700 | 8.790 | 49,217 | +0.00(+0.00%) |
Aug 10, 2020 | 8.850 | 8.850 | 8.700 | 8.790 | 31,683 | +0.00(+0.00%) |
Aug 07, 2020 | 8.750 | 8.960 | 8.690 | 8.790 | 23,200 | +0.09(+1.03%) |
Aug 06, 2020 | 8.800 | 9.110 | 8.700 | 8.700 | 39,114 | +0.14(+1.64%) |
Aug 05, 2020 | 9.500 | 9.680 | 8.400 | 8.560 | 260,173 | -0.81(-8.69%) |
Aug 04, 2020 | 9.170 | 9.400 | 9.030 | 9.375 | 52,126 | +0.12(+1.35%) |
Aug 03, 2020 | 9.090 | 9.350 | 9.000 | 9.250 | 66,101 | +0.25(+2.78%) |
Jul 31, 2020 | 8.980 | 9.247 | 8.870 | 9.000 | 21,100 | -0.03(-0.28%) |
Jul 30, 2020 | 9.050 | 9.125 | 8.900 | 9.025 | 25,074 | -0.05(-0.55%) |
Jul 29, 2020 | 8.820 | 9.205 | 8.820 | 9.075 | 33,678 | +0.24(+2.77%) |
Jul 28, 2020 | 8.850 | 8.890 | 8.800 | 8.830 | 39,486 | -0.05(-0.56%) |
Jul 27, 2020 | 8.920 | 9.230 | 8.850 | 8.880 | 15,036 | -0.08(-0.89%) |
Jul 24, 2020 | 8.950 | 9.000 | 8.870 | 8.960 | 21,100 | +0.00(+0.00%) |
Jul 23, 2020 | 8.890 | 9.100 | 8.890 | 8.960 | 39,269 | +0.01(+0.11%) |
Jul 22, 2020 | 8.840 | 8.950 | 8.800 | 8.950 | 9,230 | +0.10(+1.13%) |
Jul 21, 2020 | 9.000 | 9.025 | 8.800 | 8.850 | 27,377 | -0.10(-1.12%) |
Jul 20, 2020 | 9.130 | 9.130 | 8.920 | 8.950 | 11,294 | -0.20(-2.19%) |
Jul 17, 2020 | 8.830 | 9.250 | 8.762 | 9.150 | 28,500 | +0.26(+2.92%) |
Jul 16, 2020 | 9.020 | 9.170 | 8.860 | 8.890 | 12,569 | -0.36(-3.89%) |
Jul 15, 2020 | 8.710 | 9.250 | 8.710 | 9.250 | 51,107 | +0.59(+6.81%) |
Jul 14, 2020 | 8.520 | 8.757 | 8.410 | 8.660 | 9,457 | +0.11(+1.29%) |
Jul 13, 2020 | 8.640 | 8.851 | 8.550 | 8.550 | 42,104 | -0.16(-1.84%) |
Jul 10, 2020 | 8.510 | 8.789 | 8.510 | 8.710 | 14,500 | +0.20(+2.35%) |
Jul 09, 2020 | 8.320 | 8.700 | 8.250 | 8.510 | 27,134 | +0.11(+1.31%) |
Jul 08, 2020 | 8.750 | 8.915 | 8.200 | 8.400 | 106,492 | -0.43(-4.87%) |
Jul 07, 2020 | 8.910 | 9.279 | 8.500 | 8.830 | 70,439 | -0.12(-1.34%) |
Jul 06, 2020 | 9.350 | 9.405 | 8.850 | 8.950 | 80,674 | -0.40(-4.28%) |
Jul 02, 2020 | 9.430 | 9.430 | 9.100 | 9.350 | 27,700 | +0.00(+0.00%) |
Jul 01, 2020 | 9.550 | 9.700 | 9.250 | 9.350 | 41,752 | -0.28(-2.91%) |
Jun 30, 2020 | 9.510 | 9.700 | 9.172 | 9.630 | 66,810 | +0.13(+1.37%) |
Jun 29, 2020 | 9.290 | 9.650 | 9.110 | 9.500 | 63,553 | +0.22(+2.37%) |
Jun 26, 2020 | 9.370 | 9.418 | 9.280 | 9.280 | 25,500 | -0.15(-1.59%) |
Jun 25, 2020 | 9.330 | 9.440 | 9.260 | 9.430 | 12,398 | +0.11(+1.18%) |
Jun 24, 2020 | 9.610 | 9.610 | 9.120 | 9.320 | 63,282 | -0.31(-3.22%) |
Jun 23, 2020 | 9.070 | 9.700 | 8.970 | 9.630 | 180,008 | +0.61(+6.76%) |
Jun 22, 2020 | 8.980 | 9.100 | 8.960 | 9.020 | 20,725 | +0.03(+0.33%) |
Jun 19, 2020 | 8.940 | 9.040 | 8.920 | 8.990 | 14,400 | +0.07(+0.78%) |
Jun 18, 2020 | 9.030 | 9.085 | 8.860 | 8.920 | 24,301 | -0.14(-1.55%) |
Jun 17, 2020 | 8.870 | 9.210 | 8.850 | 9.060 | 39,244 | +0.17(+1.85%) |
Jun 16, 2020 | 9.100 | 9.225 | 8.850 | 8.895 | 61,625 | -0.21(-2.25%) |
Jun 15, 2020 | 9.270 | 9.329 | 9.010 | 9.100 | 61,243 | -0.05(-0.55%) |
Jun 12, 2020 | 9.340 | 9.340 | 8.980 | 9.150 | 23,400 | +0.23(+2.58%) |
Jun 11, 2020 | 9.350 | 9.350 | 8.850 | 8.920 | 73,833 | -0.40(-4.34%) |
Jun 10, 2020 | 9.350 | 9.350 | 9.200 | 9.325 | 49,654 | +0.04(+0.48%) |
Jun 09, 2020 | 9.350 | 9.400 | 9.190 | 9.280 | 56,564 | -0.10(-1.07%) |
Jun 08, 2020 | 9.300 | 9.450 | 9.150 | 9.380 | 148,236 | +0.28(+3.08%) |
Jun 05, 2020 | 9.300 | 9.300 | 9.000 | 9.100 | 258,300 | +0.10(+1.11%) |
Jun 04, 2020 | 9.200 | 9.650 | 8.850 | 9.000 | 753,752 | +0.90(+11.11%) |
Jun 03, 2020 | 8.200 | 8.300 | 8.080 | 8.100 | 102,057 | -0.02(-0.25%) |
Jun 02, 2020 | 8.100 | 8.170 | 8.030 | 8.120 | 10,212 | +0.12(+1.50%) |
Jun 01, 2020 | 8.020 | 8.155 | 7.960 | 8.000 | 21,399 | +0.04(+0.50%) |
May 29, 2020 | 8.000 | 8.100 | 7.750 | 7.960 | 12,300 | +0.01(+0.13%) |
May 28, 2020 | 8.040 | 8.100 | 7.950 | 7.950 | 13,571 | -0.09(-1.12%) |
May 27, 2020 | 7.950 | 8.040 | 7.840 | 8.040 | 18,169 | +0.11(+1.39%) |
May 26, 2020 | 8.000 | 8.040 | 7.770 | 7.930 | 20,376 | -0.07(-0.88%) |
May 22, 2020 | 7.710 | 8.000 | 7.670 | 8.000 | 20,500 | +0.31(+4.03%) |
May 21, 2020 | 7.720 | 7.850 | 7.510 | 7.690 | 17,486 | +0.07(+0.92%) |
May 20, 2020 | 7.684 | 7.760 | 7.505 | 7.620 | 6,712 | +0.12(+1.60%) |
May 19, 2020 | 7.600 | 7.630 | 7.400 | 7.500 | 22,338 | +0.04(+0.54%) |
May 18, 2020 | 8.410 | 8.410 | 7.350 | 7.460 | 172,608 | -0.54(-6.75%) |
May 15, 2020 | 7.890 | 8.450 | 7.850 | 8.000 | 94,500 | +0.11(+1.39%) |
May 14, 2020 | 7.800 | 7.990 | 7.780 | 7.890 | 32,345 | -0.01(-0.13%) |
May 13, 2020 | 7.990 | 8.000 | 7.770 | 7.900 | 65,413 | -0.06(-0.75%) |
May 12, 2020 | 8.000 | 8.000 | 7.860 | 7.960 | 32,228 | -0.02(-0.25%) |
May 11, 2020 | 8.010 | 8.100 | 7.850 | 7.980 | 52,358 | +0.03(+0.38%) |
May 08, 2020 | 7.830 | 8.100 | 7.770 | 7.950 | 24,100 | +0.00(+0.00%) |
May 07, 2020 | 8.340 | 8.340 | 7.930 | 7.950 | 18,334 | -0.03(-0.38%) |
May 06, 2020 | 7.950 | 8.440 | 7.760 | 7.980 | 74,083 | +0.73(+10.07%) |
May 05, 2020 | 7.400 | 7.740 | 7.250 | 7.250 | 19,458 | +0.05(+0.69%) |
May 04, 2020 | 7.170 | 7.360 | 7.160 | 7.200 | 6,407 | -0.10(-1.37%) |