Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.31 | 10.70 | 10.30 | 10.31 | 111,755 | -0.41(-3.81%) |
Apr 29, 2021 | 10.72 | 10.78 | 10.58 | 10.71 | 178,774 | -0.01(-0.06%) |
Apr 28, 2021 | 10.64 | 10.79 | 10.41 | 10.72 | 136,510 | +0.17(+1.64%) |
Apr 27, 2021 | 10.31 | 10.55 | 10.28 | 10.55 | 134,398 | +0.31(+3.05%) |
Apr 26, 2021 | 10.26 | 10.40 | 10.17 | 10.23 | 126,667 | +0.09(+0.89%) |
Apr 23, 2021 | 9.992 | 10.27 | 9.974 | 10.14 | 79,551 | +0.17(+1.67%) |
Apr 22, 2021 | 9.770 | 9.999 | 9.680 | 9.978 | 141,111 | +0.34(+3.56%) |
Apr 21, 2021 | 9.798 | 9.888 | 9.541 | 9.635 | 234,544 | -0.23(-2.29%) |
Apr 20, 2021 | 9.936 | 9.936 | 9.735 | 9.860 | 98,248 | -0.12(-1.18%) |
Apr 19, 2021 | 9.888 | 10.03 | 9.735 | 9.978 | 120,878 | +0.03(+0.28%) |
Apr 16, 2021 | 9.950 | 9.992 | 9.829 | 9.950 | 46,837 | +0.01(+0.07%) |
Apr 15, 2021 | 9.936 | 9.992 | 9.805 | 9.943 | 63,436 | +0.07(+0.70%) |
Apr 14, 2021 | 9.756 | 9.985 | 9.680 | 9.874 | 159,925 | +0.10(+0.99%) |
Apr 13, 2021 | 9.714 | 9.808 | 9.569 | 9.777 | 86,210 | +0.02(+0.21%) |
Apr 12, 2021 | 9.687 | 9.812 | 9.652 | 9.756 | 69,064 | +0.07(+0.72%) |
Apr 09, 2021 | 9.832 | 9.884 | 9.680 | 9.687 | 65,428 | -0.11(-1.13%) |
Apr 08, 2021 | 9.881 | 9.881 | 9.721 | 9.798 | 24,506 | -0.09(-0.91%) |
Apr 07, 2021 | 9.735 | 9.902 | 9.666 | 9.888 | 39,840 | +0.24(+2.44%) |
Apr 06, 2021 | 9.777 | 9.930 | 9.652 | 9.652 | 33,449 | -0.06(-0.57%) |
Apr 05, 2021 | 9.742 | 9.846 | 9.645 | 9.707 | 32,273 | -0.14(-1.40%) |
Apr 01, 2021 | 9.583 | 9.916 | 9.523 | 9.846 | 48,711 | +0.37(+3.87%) |
Mar 31, 2021 | 9.499 | 9.694 | 9.374 | 9.478 | 128,224 | -0.01(-0.07%) |
Mar 30, 2021 | 9.777 | 9.805 | 9.395 | 9.485 | 52,912 | -0.12(-1.30%) |
Mar 29, 2021 | 9.721 | 9.833 | 9.506 | 9.610 | 37,376 | -0.10(-1.07%) |
Mar 26, 2021 | 9.749 | 9.749 | 9.583 | 9.714 | 31,993 | +0.07(+0.72%) |
Mar 25, 2021 | 9.645 | 9.680 | 9.395 | 9.645 | 35,355 | -0.02(-0.22%) |
Mar 24, 2021 | 9.652 | 9.839 | 9.489 | 9.666 | 39,830 | +0.10(+1.02%) |
Mar 23, 2021 | 9.548 | 9.631 | 9.388 | 9.569 | 117,470 | -0.07(-0.72%) |
Mar 22, 2021 | 9.701 | 9.749 | 9.565 | 9.638 | 40,198 | -0.06(-0.64%) |
Mar 19, 2021 | 9.749 | 9.749 | 9.569 | 9.701 | 94,972 | +0.03(+0.29%) |
Mar 18, 2021 | 9.888 | 9.888 | 9.610 | 9.673 | 51,638 | -0.22(-2.18%) |
Mar 17, 2021 | 9.867 | 9.999 | 9.638 | 9.888 | 34,786 | +0.06(+0.64%) |
Mar 16, 2021 | 10.04 | 10.04 | 9.756 | 9.825 | 73,710 | -0.31(-3.01%) |
Mar 15, 2021 | 10.22 | 10.32 | 10.05 | 10.13 | 40,408 | -0.09(-0.88%) |
Mar 12, 2021 | 10.17 | 10.40 | 10.03 | 10.22 | 75,949 | +0.05(+0.48%) |
Mar 11, 2021 | 10.31 | 10.32 | 10.11 | 10.17 | 93,969 | -0.15(-1.48%) |
Mar 10, 2021 | 10.06 | 10.42 | 9.902 | 10.32 | 105,087 | +0.26(+2.62%) |
Mar 09, 2021 | 10.09 | 10.35 | 9.895 | 10.06 | 79,417 | -0.06(-0.55%) |
Mar 08, 2021 | 10.42 | 10.42 | 9.888 | 10.12 | 115,248 | -0.22(-2.08%) |
Mar 05, 2021 | 10.17 | 10.48 | 9.957 | 10.33 | 105,925 | +0.21(+2.06%) |
Mar 04, 2021 | 10.17 | 10.37 | 9.898 | 10.12 | 97,825 | -0.01(-0.14%) |
Mar 03, 2021 | 10.14 | 10.44 | 10.11 | 10.14 | 81,870 | -0.03(-0.27%) |
Mar 02, 2021 | 10.10 | 10.23 | 9.860 | 10.17 | 62,606 | +0.07(+0.69%) |
Mar 01, 2021 | 10.20 | 10.39 | 10.01 | 10.10 | 41,433 | +0.07(+0.69%) |
Feb 26, 2021 | 10.10 | 10.20 | 9.735 | 10.03 | 65,716 | -0.22(-2.17%) |
Feb 25, 2021 | 10.37 | 10.51 | 10.03 | 10.25 | 118,876 | -0.02(-0.20%) |
Feb 24, 2021 | 9.784 | 10.39 | 9.784 | 10.27 | 96,381 | +0.46(+4.74%) |
Feb 23, 2021 | 9.916 | 10.09 | 9.610 | 9.805 | 166,654 | -0.30(-2.95%) |
Feb 22, 2021 | 9.742 | 10.30 | 9.694 | 10.10 | 151,545 | +0.35(+3.63%) |
Feb 19, 2021 | 9.596 | 9.812 | 9.569 | 9.749 | 75,660 | +0.14(+1.44%) |
Feb 18, 2021 | 9.687 | 9.787 | 9.548 | 9.610 | 56,584 | -0.22(-2.19%) |
Feb 17, 2021 | 9.888 | 9.992 | 9.583 | 9.825 | 89,576 | -0.09(-0.91%) |
Feb 16, 2021 | 9.714 | 9.978 | 9.680 | 9.916 | 139,067 | +0.28(+2.88%) |
Feb 12, 2021 | 9.465 | 9.707 | 9.458 | 9.638 | 61,537 | +0.10(+1.02%) |
Feb 11, 2021 | 9.555 | 9.687 | 9.367 | 9.541 | 118,698 | +0.10(+1.03%) |
Feb 10, 2021 | 9.173 | 9.458 | 9.125 | 9.444 | 110,594 | +0.41(+4.53%) |
Feb 09, 2021 | 9.617 | 9.617 | 8.965 | 9.034 | 261,744 | -0.36(-3.84%) |
Feb 08, 2021 | 8.986 | 9.444 | 8.986 | 9.395 | 120,404 | +0.44(+4.88%) |
Feb 05, 2021 | 9.014 | 9.104 | 8.857 | 8.958 | 101,169 | -0.09(-1.00%) |
Feb 04, 2021 | 8.951 | 9.062 | 8.875 | 9.048 | 62,870 | +0.06(+0.69%) |
Feb 03, 2021 | 8.743 | 9.041 | 8.743 | 8.986 | 113,958 | +0.15(+1.73%) |
Feb 02, 2021 | 8.769 | 8.907 | 8.507 | 8.833 | 151,024 | +0.12(+1.43%) |
Feb 01, 2021 | 8.521 | 8.729 | 8.361 | 8.708 | 116,761 | +0.35(+4.15%) |
Jan 29, 2021 | 8.569 | 8.664 | 8.292 | 8.361 | 74,796 | -0.23(-2.65%) |
Jan 28, 2021 | 8.691 | 8.691 | 8.412 | 8.589 | 150,958 | +0.03(+0.40%) |
Jan 27, 2021 | 8.653 | 8.738 | 8.449 | 8.555 | 89,462 | -0.12(-1.33%) |
Jan 26, 2021 | 8.725 | 8.779 | 8.541 | 8.670 | 109,360 | +0.10(+1.11%) |
Jan 25, 2021 | 8.480 | 8.589 | 8.371 | 8.575 | 69,994 | +0.12(+1.45%) |
Jan 22, 2021 | 8.670 | 8.670 | 8.405 | 8.453 | 159,279 | -0.25(-2.89%) |
Jan 21, 2021 | 8.895 | 8.895 | 8.490 | 8.704 | 156,562 | -0.19(-2.14%) |
Jan 20, 2021 | 8.949 | 9.040 | 8.813 | 8.895 | 97,198 | -0.07(-0.76%) |
Jan 19, 2021 | 8.732 | 9.126 | 8.732 | 8.963 | 116,771 | +0.19(+2.17%) |
Jan 15, 2021 | 8.915 | 9.004 | 8.759 | 8.772 | 123,132 | -0.20(-2.27%) |
Jan 14, 2021 | 8.888 | 9.045 | 8.823 | 8.977 | 127,191 | +0.09(+1.00%) |
Jan 13, 2021 | 8.807 | 8.909 | 8.664 | 8.888 | 87,749 | +0.10(+1.16%) |
Jan 12, 2021 | 8.303 | 8.800 | 8.303 | 8.786 | 134,699 | +0.51(+6.17%) |
Jan 11, 2021 | 8.180 | 8.398 | 8.180 | 8.276 | 65,842 | +0.13(+1.59%) |
Jan 08, 2021 | 8.140 | 8.276 | 8.133 | 8.146 | 107,263 | +0.03(+0.34%) |
Jan 07, 2021 | 8.146 | 8.269 | 8.065 | 8.119 | 96,134 | +0.07(+0.85%) |
Jan 06, 2021 | 7.895 | 8.167 | 7.827 | 8.051 | 123,316 | +0.12(+1.55%) |
Jan 05, 2021 | 7.650 | 8.018 | 7.650 | 7.929 | 103,087 | +0.35(+4.67%) |
Jan 04, 2021 | 7.527 | 7.690 | 7.459 | 7.575 | 67,233 | +0.15(+2.02%) |
Dec 31, 2020 | 7.425 | 7.425 | 7.425 | 159,296 | -0.10(-1.27%) | |
Dec 30, 2020 | 7.561 | 7.738 | 7.459 | 7.520 | 159,296 | +0.03(+0.45%) |
Dec 29, 2020 | 7.520 | 7.653 | 7.330 | 7.486 | 206,394 | -0.04(-0.54%) |
Dec 28, 2020 | 7.697 | 7.835 | 7.452 | 7.527 | 193,406 | -0.25(-3.24%) |
Dec 24, 2020 | 7.820 | 7.874 | 7.687 | 7.779 | 12,636 | -0.02(-0.26%) |
Dec 23, 2020 | 7.636 | 7.850 | 7.622 | 7.799 | 52,215 | +0.12(+1.51%) |
Dec 22, 2020 | 7.772 | 7.818 | 7.622 | 7.684 | 56,383 | -0.14(-1.83%) |
Dec 21, 2020 | 7.969 | 8.024 | 7.718 | 7.827 | 165,172 | -0.23(-2.87%) |
Dec 18, 2020 | 8.051 | 8.235 | 7.955 | 8.058 | 81,402 | +0.07(+0.85%) |
Dec 17, 2020 | 7.963 | 7.997 | 7.840 | 7.990 | 93,128 | +0.02(+0.26%) |
Dec 16, 2020 | 8.078 | 8.078 | 7.764 | 7.969 | 43,939 | -0.07(-0.93%) |
Dec 15, 2020 | 7.758 | 8.120 | 7.656 | 8.044 | 215,049 | +0.29(+3.68%) |
Dec 14, 2020 | 8.017 | 8.065 | 7.724 | 7.758 | 81,476 | -0.18(-2.23%) |
Dec 11, 2020 | 7.901 | 7.983 | 7.884 | 7.935 | 66,562 | -0.13(-1.60%) |
Dec 10, 2020 | 7.731 | 8.153 | 7.731 | 8.065 | 84,889 | +0.31(+3.95%) |
Dec 09, 2020 | 7.820 | 7.854 | 7.567 | 7.758 | 68,875 | +0.07(+0.89%) |
Dec 08, 2020 | 7.745 | 7.901 | 7.684 | 7.690 | 91,041 | +0.01(+0.18%) |
Dec 07, 2020 | 7.997 | 8.058 | 7.670 | 7.677 | 106,605 | -0.40(-4.97%) |
Dec 04, 2020 | 7.711 | 8.099 | 7.650 | 8.078 | 201,450 | +0.50(+6.55%) |
Dec 03, 2020 | 7.595 | 7.701 | 7.541 | 7.582 | 154,525 | +0.05(+0.72%) |
Dec 02, 2020 | 7.343 | 7.833 | 7.343 | 7.527 | 153,185 | +0.19(+2.60%) |
Dec 01, 2020 | 7.582 | 7.588 | 7.323 | 7.337 | 109,273 | -0.14(-1.91%) |
Nov 30, 2020 | 7.935 | 7.963 | 7.473 | 7.479 | 131,337 | -0.52(-6.47%) |
Nov 27, 2020 | 7.758 | 7.997 | 7.721 | 7.997 | 104,765 | +0.25(+3.25%) |
Nov 25, 2020 | 7.792 | 7.888 | 7.724 | 7.745 | 85,517 | -0.07(-0.96%) |
Nov 24, 2020 | 7.268 | 7.827 | 7.023 | 7.820 | 303,992 | +0.61(+8.50%) |
Nov 23, 2020 | 7.350 | 7.350 | 7.078 | 7.207 | 216,353 | -0.10(-1.40%) |
Nov 20, 2020 | 7.289 | 7.338 | 7.262 | 7.309 | 89,337 | +0.01(+0.19%) |
Nov 19, 2020 | 7.364 | 7.405 | 7.000 | 7.296 | 154,052 | -0.04(-0.56%) |
Nov 18, 2020 | 7.527 | 7.588 | 7.296 | 7.337 | 204,967 | -0.20(-2.62%) |
Nov 17, 2020 | 7.486 | 7.575 | 7.153 | 7.534 | 154,885 | -0.01(-0.09%) |
Nov 16, 2020 | 7.296 | 7.554 | 6.989 | 7.541 | 438,004 | +0.37(+5.22%) |
Nov 13, 2020 | 7.126 | 7.214 | 7.030 | 7.166 | 120,928 | +0.05(+0.67%) |
Nov 12, 2020 | 7.330 | 7.330 | 7.030 | 7.119 | 133,637 | -0.12(-1.69%) |
Nov 11, 2020 | 7.248 | 7.248 | 7.003 | 7.241 | 194,757 | +0.16(+2.31%) |
Nov 10, 2020 | 6.955 | 7.166 | 6.867 | 7.078 | 195,462 | +0.21(+3.02%) |
Nov 09, 2020 | 7.040 | 7.146 | 6.860 | 6.870 | 232,239 | +0.06(+0.85%) |
Nov 06, 2020 | 6.867 | 6.928 | 6.806 | 6.812 | 57,599 | -0.07(-0.99%) |
Nov 05, 2020 | 6.915 | 7.010 | 6.833 | 6.881 | 104,749 | -0.01(-0.10%) |
Nov 04, 2020 | 6.799 | 6.962 | 6.768 | 6.887 | 189,728 | +0.09(+1.30%) |
Nov 03, 2020 | 6.846 | 6.915 | 6.772 | 6.799 | 46,844 | +0.00(+0.00%) |
Nov 02, 2020 | 6.778 | 6.863 | 6.744 | 6.799 | 112,712 | -0.05(-0.70%) |
Oct 30, 2020 | 6.812 | 6.930 | 6.758 | 6.846 | 82,725 | -0.20(-2.80%) |
Oct 29, 2020 | 6.969 | 7.096 | 6.942 | 7.044 | 113,192 | +0.07(+1.07%) |
Oct 28, 2020 | 7.023 | 7.173 | 6.881 | 6.969 | 170,196 | -0.05(-0.78%) |
Oct 27, 2020 | 7.132 | 7.173 | 7.010 | 7.023 | 71,539 | -0.06(-0.86%) |
Oct 26, 2020 | 7.105 | 7.160 | 7.010 | 7.085 | 86,432 | -0.05(-0.67%) |
Oct 23, 2020 | 7.282 | 7.296 | 7.057 | 7.132 | 157,222 | -0.12(-1.69%) |
Oct 22, 2020 | 7.051 | 7.337 | 6.940 | 7.255 | 216,205 | +0.25(+3.50%) |
Oct 21, 2020 | 7.126 | 7.139 | 6.962 | 7.010 | 54,845 | -0.08(-1.15%) |
Oct 20, 2020 | 6.976 | 7.144 | 6.928 | 7.091 | 99,982 | +0.16(+2.26%) |
Oct 19, 2020 | 7.023 | 7.047 | 6.928 | 6.935 | 30,486 | -0.09(-1.26%) |
Oct 16, 2020 | 7.078 | 7.146 | 6.976 | 7.023 | 44,227 | -0.05(-0.67%) |
Oct 15, 2020 | 6.894 | 7.103 | 6.840 | 7.071 | 131,968 | +0.18(+2.57%) |
Oct 14, 2020 | 7.078 | 7.112 | 6.887 | 6.894 | 58,066 | +0.02(+0.30%) |
Oct 13, 2020 | 7.105 | 7.176 | 6.867 | 6.874 | 127,726 | -0.23(-3.26%) |
Oct 12, 2020 | 7.078 | 7.180 | 7.078 | 7.105 | 68,175 | +0.03(+0.48%) |
Oct 09, 2020 | 7.146 | 7.166 | 7.010 | 7.071 | 79,639 | -0.05(-0.67%) |
Oct 08, 2020 | 7.017 | 7.200 | 7.017 | 7.119 | 122,032 | +0.11(+1.55%) |
Oct 07, 2020 | 6.949 | 7.051 | 6.891 | 7.010 | 78,102 | +0.01(+0.19%) |
Oct 06, 2020 | 7.289 | 7.289 | 6.949 | 6.996 | 78,963 | -0.18(-2.47%) |
Oct 05, 2020 | 7.126 | 7.377 | 7.111 | 7.173 | 51,039 | +0.15(+2.13%) |
Oct 02, 2020 | 6.976 | 7.180 | 6.908 | 7.023 | 73,321 | +0.01(+0.10%) |
Oct 01, 2020 | 7.023 | 7.139 | 6.860 | 7.017 | 69,984 | -0.01(-0.19%) |
Sep 30, 2020 | 7.064 | 7.149 | 6.908 | 7.030 | 69,339 | -0.12(-1.62%) |
Sep 29, 2020 | 7.119 | 7.194 | 6.966 | 7.146 | 60,520 | +0.05(+0.77%) |
Sep 28, 2020 | 6.935 | 7.146 | 6.863 | 7.091 | 77,669 | +0.18(+2.66%) |
Sep 25, 2020 | 6.996 | 7.071 | 6.738 | 6.908 | 136,651 | -0.10(-1.46%) |
Sep 24, 2020 | 6.894 | 7.112 | 6.894 | 7.010 | 53,408 | +0.16(+2.28%) |
Sep 23, 2020 | 6.962 | 7.034 | 6.853 | 6.853 | 59,789 | -0.13(-1.85%) |
Sep 22, 2020 | 6.928 | 7.003 | 6.874 | 6.983 | 88,399 | +0.05(+0.65%) |
Sep 21, 2020 | 7.160 | 7.194 | 6.915 | 6.937 | 86,845 | -0.30(-4.11%) |
Sep 18, 2020 | 7.146 | 7.309 | 7.112 | 7.234 | 109,761 | +0.09(+1.24%) |
Sep 17, 2020 | 7.119 | 7.190 | 7.078 | 7.146 | 38,212 | -0.00(-0.05%) |
Sep 16, 2020 | 7.119 | 7.261 | 7.071 | 7.149 | 103,797 | +0.03(+0.43%) |
Sep 15, 2020 | 7.119 | 7.248 | 7.078 | 7.119 | 69,326 | +0.03(+0.38%) |
Sep 14, 2020 | 7.132 | 7.221 | 7.030 | 7.091 | 73,540 | +0.01(+0.19%) |
Sep 11, 2020 | 7.112 | 7.160 | 7.030 | 7.078 | 63,623 | -0.03(-0.48%) |
Sep 10, 2020 | 7.207 | 7.259 | 7.091 | 7.112 | 51,467 | -0.08(-1.14%) |
Sep 09, 2020 | 7.166 | 7.255 | 7.098 | 7.194 | 58,496 | +0.07(+1.05%) |
Sep 08, 2020 | 7.126 | 7.207 | 7.078 | 7.119 | 111,286 | -0.12(-1.60%) |
Sep 04, 2020 | 7.296 | 7.384 | 7.166 | 7.234 | 168,683 | -0.01(-0.09%) |
Sep 03, 2020 | 7.418 | 7.527 | 7.200 | 7.241 | 217,091 | -0.19(-2.56%) |
Sep 02, 2020 | 7.724 | 7.724 | 7.405 | 7.432 | 220,919 | -0.26(-3.36%) |
Sep 01, 2020 | 7.806 | 7.861 | 7.602 | 7.690 | 168,180 | -0.12(-1.48%) |
Aug 31, 2020 | 7.935 | 7.935 | 7.697 | 7.806 | 68,329 | -0.08(-1.04%) |
Aug 28, 2020 | 7.827 | 7.915 | 7.667 | 7.888 | 63,917 | +0.07(+0.96%) |
Aug 27, 2020 | 7.799 | 7.827 | 7.690 | 7.813 | 73,656 | +0.03(+0.35%) |
Aug 26, 2020 | 7.990 | 8.010 | 7.656 | 7.786 | 102,679 | -0.19(-2.39%) |
Aug 25, 2020 | 7.922 | 8.017 | 7.857 | 7.976 | 78,340 | +0.08(+1.03%) |
Aug 24, 2020 | 7.779 | 8.160 | 7.765 | 7.895 | 87,799 | +0.07(+0.96%) |
Aug 21, 2020 | 7.881 | 7.891 | 7.731 | 7.820 | 148,258 | -0.08(-1.03%) |
Aug 20, 2020 | 8.044 | 8.044 | 7.867 | 7.901 | 63,830 | -0.12(-1.53%) |
Aug 19, 2020 | 8.167 | 8.187 | 8.003 | 8.024 | 64,425 | -0.15(-1.83%) |
Aug 18, 2020 | 8.180 | 8.337 | 8.072 | 8.174 | 79,266 | -0.14(-1.64%) |
Aug 17, 2020 | 8.133 | 8.310 | 8.096 | 8.310 | 86,632 | +0.16(+2.01%) |
Aug 14, 2020 | 8.065 | 8.282 | 8.058 | 8.146 | 94,039 | +0.08(+1.01%) |
Aug 13, 2020 | 8.126 | 8.160 | 8.003 | 8.065 | 83,531 | +0.02(+0.25%) |
Aug 12, 2020 | 8.146 | 8.160 | 7.942 | 8.044 | 85,887 | -0.04(-0.51%) |
Aug 11, 2020 | 8.119 | 8.262 | 8.017 | 8.085 | 136,047 | +0.11(+1.37%) |
Aug 10, 2020 | 7.813 | 8.031 | 7.784 | 7.976 | 88,470 | +0.22(+2.81%) |
Aug 07, 2020 | 7.758 | 7.806 | 7.703 | 7.758 | 72,145 | +0.01(+0.18%) |
Aug 06, 2020 | 7.697 | 7.786 | 7.643 | 7.745 | 63,817 | +0.08(+1.07%) |
Aug 05, 2020 | 7.656 | 7.799 | 7.541 | 7.663 | 206,325 | +0.05(+0.72%) |
Aug 04, 2020 | 7.473 | 7.704 | 7.452 | 7.609 | 129,821 | +0.14(+1.82%) |
Aug 03, 2020 | 7.418 | 7.547 | 7.323 | 7.473 | 108,367 | +0.05(+0.73%) |
Jul 31, 2020 | 7.575 | 7.656 | 7.302 | 7.418 | 108,586 | -0.13(-1.70%) |
Jul 30, 2020 | 7.503 | 7.630 | 7.383 | 7.547 | 133,961 | +0.01(+0.13%) |
Jul 29, 2020 | 7.390 | 7.582 | 7.377 | 7.537 | 141,644 | +0.14(+1.89%) |
Jul 28, 2020 | 7.597 | 7.643 | 7.390 | 7.397 | 69,430 | -0.16(-2.12%) |
Jul 27, 2020 | 7.510 | 7.670 | 7.383 | 7.557 | 95,363 | +0.05(+0.62%) |
Jul 24, 2020 | 7.383 | 7.553 | 7.383 | 7.510 | 36,434 | +0.07(+0.99%) |
Jul 23, 2020 | 7.563 | 7.583 | 7.296 | 7.437 | 193,731 | -0.10(-1.33%) |
Jul 22, 2020 | 7.537 | 7.597 | 7.403 | 7.537 | 45,601 | -0.03(-0.44%) |
Jul 21, 2020 | 7.490 | 7.650 | 7.417 | 7.570 | 140,945 | +0.18(+2.44%) |
Jul 20, 2020 | 7.503 | 7.637 | 7.390 | 7.390 | 96,362 | -0.19(-2.46%) |
Jul 17, 2020 | 7.750 | 7.803 | 7.557 | 7.577 | 60,124 | -0.05(-0.61%) |
Jul 16, 2020 | 7.730 | 7.890 | 7.543 | 7.623 | 99,557 | -0.17(-2.22%) |
Jul 15, 2020 | 7.723 | 7.857 | 7.603 | 7.797 | 96,684 | +0.19(+2.54%) |
Jul 14, 2020 | 7.557 | 7.687 | 7.523 | 7.603 | 41,023 | +0.05(+0.62%) |
Jul 13, 2020 | 7.537 | 7.643 | 7.483 | 7.557 | 134,276 | +0.02(+0.27%) |
Jul 10, 2020 | 7.537 | 7.617 | 7.457 | 7.537 | 56,975 | -0.03(-0.35%) |
Jul 09, 2020 | 7.690 | 7.737 | 7.443 | 7.563 | 72,246 | -0.13(-1.71%) |
Jul 08, 2020 | 7.630 | 7.797 | 7.483 | 7.695 | 74,068 | +0.01(+0.15%) |
Jul 07, 2020 | 8.324 | 8.324 | 7.623 | 7.683 | 83,133 | -0.25(-3.19%) |
Jul 06, 2020 | 8.150 | 8.189 | 7.830 | 7.937 | 34,122 | -0.04(-0.50%) |
Jul 02, 2020 | 8.197 | 8.294 | 7.977 | 7.977 | 37,034 | -0.11(-1.32%) |
Jul 01, 2020 | 8.644 | 8.650 | 8.070 | 8.083 | 68,277 | -0.44(-5.16%) |
Jun 30, 2020 | 7.770 | 8.644 | 7.727 | 8.524 | 180,220 | +0.77(+9.89%) |
Jun 29, 2020 | 7.763 | 7.922 | 7.689 | 7.757 | 86,502 | +0.05(+0.61%) |
Jun 26, 2020 | 7.583 | 7.803 | 7.503 | 7.710 | 128,494 | +0.13(+1.76%) |
Jun 25, 2020 | 7.523 | 7.737 | 7.476 | 7.577 | 72,535 | -0.01(-0.09%) |
Jun 24, 2020 | 7.783 | 7.783 | 7.450 | 7.583 | 163,291 | -0.22(-2.82%) |
Jun 23, 2020 | 7.697 | 8.003 | 7.683 | 7.803 | 191,350 | +0.19(+2.54%) |
Jun 22, 2020 | 7.563 | 7.703 | 7.470 | 7.610 | 119,423 | -0.03(-0.35%) |
Jun 19, 2020 | 7.623 | 7.677 | 7.410 | 7.637 | 700,798 | +0.19(+2.51%) |
Jun 18, 2020 | 7.377 | 7.574 | 7.336 | 7.450 | 93,738 | +0.06(+0.81%) |
Jun 17, 2020 | 7.770 | 7.817 | 7.343 | 7.390 | 153,803 | -0.35(-4.56%) |
Jun 16, 2020 | 8.003 | 8.037 | 7.570 | 7.743 | 119,898 | +0.01(+0.09%) |
Jun 15, 2020 | 7.583 | 7.839 | 7.236 | 7.737 | 138,924 | -0.07(-0.85%) |
Jun 12, 2020 | 8.157 | 8.204 | 7.650 | 7.803 | 111,551 | +0.11(+1.47%) |
Jun 11, 2020 | 8.337 | 8.517 | 7.683 | 7.690 | 118,633 | -0.98(-11.31%) |
Jun 10, 2020 | 9.037 | 9.037 | 8.517 | 8.670 | 140,017 | -0.33(-3.70%) |
Jun 09, 2020 | 8.911 | 9.137 | 8.697 | 9.004 | 288,232 | -0.09(-1.03%) |
Jun 08, 2020 | 8.997 | 9.111 | 8.837 | 9.097 | 118,029 | +0.40(+4.60%) |
Jun 05, 2020 | 8.330 | 8.824 | 8.264 | 8.697 | 158,031 | +0.65(+8.13%) |
Jun 04, 2020 | 8.043 | 8.137 | 8.003 | 8.043 | 53,990 | +0.03(+0.33%) |
Jun 03, 2020 | 7.903 | 8.150 | 7.697 | 8.017 | 101,456 | +0.13(+1.61%) |
Jun 02, 2020 | 7.730 | 7.983 | 7.708 | 7.890 | 106,820 | +0.15(+1.98%) |
Jun 01, 2020 | 7.710 | 7.937 | 7.670 | 7.737 | 65,052 | -0.05(-0.60%) |
May 29, 2020 | 8.003 | 8.003 | 7.717 | 7.783 | 53,227 | -0.14(-1.77%) |
May 28, 2020 | 8.117 | 8.147 | 7.877 | 7.923 | 56,207 | -0.23(-2.78%) |
May 27, 2020 | 8.117 | 8.306 | 7.950 | 8.150 | 118,222 | +0.17(+2.09%) |
May 26, 2020 | 7.857 | 8.070 | 7.857 | 7.983 | 107,644 | +0.25(+3.28%) |
May 22, 2020 | 7.783 | 7.790 | 7.570 | 7.730 | 61,923 | -0.09(-1.11%) |
May 21, 2020 | 7.930 | 8.050 | 7.590 | 7.817 | 65,923 | -0.13(-1.68%) |
May 20, 2020 | 7.957 | 8.080 | 7.950 | 7.950 | 57,491 | +0.08(+1.02%) |
May 19, 2020 | 7.510 | 8.090 | 7.410 | 7.870 | 176,800 | +0.28(+3.69%) |
May 18, 2020 | 7.196 | 7.603 | 7.196 | 7.590 | 179,871 | +0.50(+7.06%) |
May 15, 2020 | 6.896 | 7.203 | 6.849 | 7.090 | 176,773 | +0.24(+3.51%) |
May 14, 2020 | 7.143 | 7.296 | 6.705 | 6.850 | 155,234 | -0.25(-3.57%) |
May 13, 2020 | 7.517 | 7.630 | 7.023 | 7.103 | 234,819 | -0.41(-5.50%) |
May 12, 2020 | 7.457 | 7.870 | 7.370 | 7.517 | 347,067 | +0.06(+0.81%) |
May 11, 2020 | 7.383 | 7.503 | 7.243 | 7.457 | 75,353 | -0.05(-0.71%) |
May 08, 2020 | 7.597 | 7.597 | 7.130 | 7.510 | 71,069 | +0.08(+1.08%) |
May 07, 2020 | 7.470 | 7.555 | 7.323 | 7.430 | 60,325 | +0.11(+1.46%) |
May 06, 2020 | 7.570 | 7.570 | 7.283 | 7.323 | 63,763 | -0.30(-3.94%) |
May 05, 2020 | 7.703 | 7.903 | 7.350 | 7.623 | 173,869 | -0.01(-0.17%) |
May 04, 2020 | 7.383 | 7.843 | 7.236 | 7.637 | 165,101 | +0.25(+3.43%) |