Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.09 | 12.21 | 12.04 | 12.08 | 463,939 | -0.07(-0.58%) |
Apr 29, 2021 | 12.30 | 12.37 | 12.12 | 12.15 | 293,239 | -0.14(-1.14%) |
Apr 28, 2021 | 12.22 | 12.32 | 12.20 | 12.29 | 184,743 | +0.07(+0.57%) |
Apr 27, 2021 | 12.17 | 12.31 | 12.17 | 12.22 | 268,632 | -0.03(-0.24%) |
Apr 26, 2021 | 12.26 | 12.32 | 12.11 | 12.25 | 363,358 | -0.02(-0.16%) |
Apr 23, 2021 | 12.37 | 12.37 | 12.20 | 12.27 | 304,437 | -0.06(-0.49%) |
Apr 22, 2021 | 12.35 | 12.51 | 12.27 | 12.33 | 367,489 | -0.02(-0.16%) |
Apr 21, 2021 | 12.22 | 12.39 | 12.19 | 12.35 | 265,746 | +0.12(+0.98%) |
Apr 20, 2021 | 12.19 | 12.29 | 12.09 | 12.23 | 322,703 | +0.03(+0.25%) |
Apr 19, 2021 | 12.28 | 12.33 | 12.08 | 12.20 | 529,254 | -0.13(-1.05%) |
Apr 16, 2021 | 12.38 | 12.39 | 12.22 | 12.33 | 237,737 | +0.01(+0.08%) |
Apr 15, 2021 | 12.41 | 12.46 | 12.24 | 12.32 | 215,855 | -0.07(-0.56%) |
Apr 14, 2021 | 12.43 | 12.50 | 12.35 | 12.39 | 352,712 | -0.02(-0.16%) |
Apr 13, 2021 | 12.35 | 12.44 | 12.26 | 12.41 | 248,006 | +0.06(+0.49%) |
Apr 12, 2021 | 12.35 | 12.48 | 12.26 | 12.35 | 244,058 | +0.00(+0.00%) |
Apr 09, 2021 | 12.38 | 12.50 | 12.30 | 12.35 | 366,530 | -0.01(-0.08%) |
Apr 08, 2021 | 12.25 | 12.37 | 12.21 | 12.36 | 303,808 | +0.11(+0.90%) |
Apr 07, 2021 | 12.30 | 12.37 | 12.21 | 12.25 | 332,191 | -0.06(-0.49%) |
Apr 06, 2021 | 12.15 | 12.39 | 12.08 | 12.31 | 348,938 | +0.21(+1.74%) |
Apr 05, 2021 | 12.10 | 12.25 | 12.05 | 12.10 | 405,460 | +0.00(+0.00%) |
Apr 01, 2021 | 12.10 | 12.10 | 12.10 | 0 | +0.20(+1.68%) | |
Mar 31, 2021 | 11.82 | 11.95 | 11.77 | 11.90 | 952,329 | +0.10(+0.85%) |
Mar 30, 2021 | 11.64 | 11.86 | 11.55 | 11.80 | 441,252 | +0.15(+1.29%) |
Mar 29, 2021 | 11.75 | 11.79 | 11.46 | 11.65 | 780,366 | -0.12(-1.02%) |
Mar 26, 2021 | 11.32 | 11.90 | 11.32 | 11.77 | 705,537 | +0.46(+4.07%) |
Mar 25, 2021 | 11.20 | 11.36 | 11.13 | 11.31 | 495,578 | +0.07(+0.62%) |
Mar 24, 2021 | 11.46 | 11.56 | 11.21 | 11.24 | 546,200 | -0.22(-1.92%) |
Mar 23, 2021 | 11.49 | 11.67 | 11.41 | 11.46 | 606,245 | -0.04(-0.35%) |
Mar 22, 2021 | 11.13 | 11.55 | 11.09 | 11.50 | 668,707 | +0.38(+3.42%) |
Mar 19, 2021 | 10.86 | 11.27 | 10.79 | 11.12 | 2,536,148 | +0.30(+2.77%) |
Mar 18, 2021 | 11.02 | 11.05 | 10.81 | 10.82 | 712,247 | -0.27(-2.43%) |
Mar 17, 2021 | 11.25 | 11.27 | 10.94 | 11.09 | 675,959 | -0.14(-1.25%) |
Mar 16, 2021 | 11.21 | 11.32 | 11.15 | 11.23 | 591,958 | +0.00(+0.00%) |
Mar 15, 2021 | 11.20 | 11.33 | 11.16 | 11.23 | 554,912 | +0.04(+0.36%) |
Mar 12, 2021 | 11.07 | 11.22 | 11.00 | 11.19 | 387,789 | +0.04(+0.36%) |
Mar 11, 2021 | 11.00 | 11.23 | 10.86 | 11.15 | 631,397 | +0.20(+1.83%) |
Mar 10, 2021 | 10.82 | 11.03 | 10.82 | 10.95 | 751,920 | +0.17(+1.58%) |
Mar 09, 2021 | 10.85 | 11.07 | 10.75 | 10.78 | 675,151 | +0.08(+0.75%) |
Mar 08, 2021 | 10.38 | 10.79 | 10.31 | 10.70 | 1,464,373 | +0.39(+3.78%) |
Mar 05, 2021 | 10.47 | 10.61 | 10.10 | 10.31 | 1,354,109 | -0.13(-1.25%) |
Mar 04, 2021 | 10.51 | 10.66 | 10.28 | 10.44 | 1,081,087 | -0.14(-1.32%) |
Mar 03, 2021 | 11.17 | 11.25 | 10.46 | 10.58 | 1,655,451 | -0.65(-5.79%) |
Mar 02, 2021 | 11.21 | 11.27 | 11.01 | 11.23 | 734,426 | +0.08(+0.72%) |
Mar 01, 2021 | 11.23 | 11.30 | 11.12 | 11.15 | 813,152 | +0.03(+0.27%) |
Feb 26, 2021 | 11.21 | 11.32 | 10.97 | 11.12 | 966,625 | -0.15(-1.33%) |
Feb 25, 2021 | 11.30 | 11.40 | 11.06 | 11.27 | 738,924 | -0.07(-0.62%) |
Feb 24, 2021 | 11.62 | 11.81 | 11.22 | 11.34 | 1,523,242 | -0.28(-2.41%) |
Feb 23, 2021 | 11.92 | 12.01 | 11.52 | 11.62 | 782,557 | -0.38(-3.17%) |
Feb 22, 2021 | 12.23 | 12.29 | 11.78 | 12.00 | 1,006,029 | -0.27(-2.20%) |
Feb 19, 2021 | 11.96 | 12.34 | 11.87 | 12.27 | 1,015,482 | +0.31(+2.59%) |
Feb 18, 2021 | 11.92 | 12.03 | 11.79 | 11.96 | 780,386 | +0.01(+0.08%) |
Feb 17, 2021 | 11.91 | 11.96 | 11.84 | 11.95 | 803,109 | +0.06(+0.50%) |
Feb 16, 2021 | 11.82 | 11.93 | 11.80 | 11.89 | 549,659 | +0.15(+1.28%) |
Feb 12, 2021 | 11.74 | 11.74 | 11.74 | 0 | -0.07(-0.59%) | |
Feb 11, 2021 | 11.72 | 11.87 | 11.66 | 11.81 | 512,325 | +0.07(+0.60%) |
Feb 10, 2021 | 11.74 | 11.75 | 11.67 | 11.74 | 604,421 | +0.03(+0.26%) |
Feb 09, 2021 | 11.59 | 11.72 | 11.54 | 11.71 | 633,317 | +0.12(+1.04%) |
Feb 08, 2021 | 11.50 | 11.65 | 11.45 | 11.59 | 468,994 | +0.14(+1.22%) |
Feb 05, 2021 | 11.39 | 11.51 | 11.39 | 11.45 | 677,479 | +0.05(+0.44%) |
Feb 04, 2021 | 11.57 | 11.57 | 11.38 | 11.40 | 604,901 | -0.12(-1.04%) |
Feb 03, 2021 | 11.56 | 11.57 | 11.43 | 11.52 | 539,491 | -0.03(-0.26%) |
Feb 02, 2021 | 11.58 | 11.65 | 11.45 | 11.55 | 1,132,725 | -0.02(-0.17%) |
Feb 01, 2021 | 11.26 | 11.62 | 11.17 | 11.57 | 1,338,879 | +0.35(+3.12%) |
Jan 29, 2021 | 11.20 | 11.36 | 11.12 | 11.22 | 1,148,620 | -0.07(-0.62%) |
Jan 28, 2021 | 11.06 | 11.38 | 11.06 | 11.29 | 830,485 | +0.15(+1.35%) |
Jan 27, 2021 | 11.26 | 11.36 | 11.01 | 11.14 | 1,238,723 | -0.21(-1.85%) |
Jan 26, 2021 | 11.42 | 11.42 | 11.22 | 11.35 | 596,672 | +0.02(+0.18%) |
Jan 25, 2021 | 11.28 | 11.57 | 11.23 | 11.33 | 945,793 | +0.04(+0.35%) |
Jan 22, 2021 | 11.25 | 11.31 | 11.17 | 11.29 | 677,574 | +0.10(+0.89%) |
Jan 21, 2021 | 11.19 | 11.22 | 11.06 | 11.19 | 574,323 | +0.01(+0.09%) |
Jan 20, 2021 | 11.12 | 11.23 | 11.03 | 11.18 | 545,054 | +0.12(+1.08%) |
Jan 19, 2021 | 11.01 | 11.19 | 10.91 | 11.06 | 752,405 | +0.08(+0.73%) |
Jan 18, 2021 | 10.95 | 10.99 | 10.91 | 10.98 | 196,724 | +0.04(+0.37%) |
Jan 15, 2021 | 10.91 | 11.07 | 10.90 | 10.94 | 771,770 | +0.01(+0.09%) |
Jan 14, 2021 | 10.99 | 11.09 | 10.89 | 10.93 | 943,455 | +0.00(+0.00%) |
Jan 13, 2021 | 11.00 | 11.22 | 10.78 | 10.93 | 1,304,420 | +0.19(+1.77%) |
Jan 12, 2021 | 10.77 | 10.90 | 10.71 | 10.74 | 854,633 | -0.02(-0.19%) |
Jan 11, 2021 | 10.53 | 10.81 | 10.51 | 10.76 | 1,068,271 | +0.16(+1.51%) |
Jan 08, 2021 | 10.41 | 10.66 | 10.36 | 10.60 | 1,087,366 | +0.17(+1.63%) |
Jan 07, 2021 | 10.21 | 10.57 | 10.21 | 10.43 | 1,239,028 | +0.26(+2.56%) |
Jan 06, 2021 | 9.960 | 10.35 | 9.930 | 10.17 | 2,143,915 | +0.27(+2.73%) |
Jan 05, 2021 | 9.800 | 9.960 | 9.650 | 9.900 | 801,101 | +0.10(+1.02%) |
Jan 04, 2021 | 9.650 | 9.820 | 9.570 | 9.800 | 813,815 | +0.13(+1.34%) |
Dec 31, 2020 | 9.670 | 9.670 | 9.670 | 0 | -0.01(-0.10%) | |
Dec 30, 2020 | 9.420 | 9.770 | 9.420 | 9.680 | 758,258 | +0.24(+2.54%) |
Dec 29, 2020 | 9.450 | 9.610 | 9.380 | 9.440 | 863,568 | +0.00(+0.00%) |
Dec 24, 2020 | 9.440 | 9.440 | 9.440 | 0 | +0.44(+4.89%) | |
Dec 23, 2020 | 8.930 | 9.120 | 8.930 | 9.000 | 544,204 | +0.09(+1.01%) |
Dec 22, 2020 | 8.950 | 9.040 | 8.900 | 8.910 | 526,244 | -0.03(-0.34%) |
Dec 21, 2020 | 8.860 | 8.960 | 8.750 | 8.940 | 476,644 | +0.05(+0.56%) |
Dec 18, 2020 | 9.050 | 9.080 | 8.850 | 8.890 | 1,125,074 | -0.18(-1.98%) |
Dec 17, 2020 | 9.110 | 9.200 | 9.010 | 9.070 | 375,798 | -0.03(-0.33%) |
Dec 16, 2020 | 9.150 | 9.200 | 9.020 | 9.100 | 386,464 | +0.00(+0.00%) |
Dec 15, 2020 | 8.970 | 9.200 | 8.920 | 9.100 | 542,025 | +0.13(+1.45%) |
Dec 14, 2020 | 9.020 | 9.120 | 8.930 | 8.970 | 670,563 | -0.02(-0.22%) |
Dec 11, 2020 | 9.060 | 9.110 | 8.970 | 8.990 | 362,162 | -0.08(-0.88%) |
Dec 10, 2020 | 9.040 | 9.090 | 9.000 | 9.070 | 485,618 | -0.01(-0.11%) |
Dec 09, 2020 | 9.220 | 9.250 | 9.060 | 9.080 | 612,265 | -0.10(-1.09%) |
Dec 08, 2020 | 9.210 | 9.300 | 9.160 | 9.180 | 396,701 | -0.04(-0.43%) |
Dec 07, 2020 | 9.290 | 9.370 | 9.200 | 9.220 | 910,659 | -0.03(-0.32%) |
Dec 04, 2020 | 9.120 | 9.310 | 9.100 | 9.250 | 668,904 | +0.18(+1.98%) |
Dec 03, 2020 | 8.970 | 9.190 | 8.950 | 9.070 | 575,746 | +0.12(+1.34%) |
Dec 02, 2020 | 8.960 | 8.990 | 8.900 | 8.950 | 618,413 | -0.01(-0.11%) |
Dec 01, 2020 | 9.080 | 9.130 | 8.950 | 8.960 | 690,547 | -0.04(-0.44%) |
Nov 30, 2020 | 9.000 | 9.070 | 8.850 | 9.000 | 977,835 | -0.05(-0.55%) |
Nov 27, 2020 | 9.040 | 9.090 | 8.940 | 9.050 | 434,754 | +0.06(+0.67%) |
Nov 26, 2020 | 8.900 | 9.030 | 8.900 | 8.990 | 204,886 | +0.05(+0.56%) |
Nov 25, 2020 | 8.860 | 9.000 | 8.850 | 8.940 | 645,446 | +0.08(+0.90%) |
Nov 24, 2020 | 8.750 | 8.920 | 8.750 | 8.860 | 831,225 | +0.16(+1.84%) |
Nov 23, 2020 | 8.700 | 8.870 | 8.680 | 8.700 | 813,539 | +0.07(+0.81%) |
Nov 20, 2020 | 8.470 | 8.750 | 8.460 | 8.630 | 969,413 | +0.14(+1.65%) |
Nov 19, 2020 | 8.520 | 8.580 | 8.470 | 8.490 | 537,187 | -0.05(-0.59%) |
Nov 18, 2020 | 8.580 | 8.680 | 8.530 | 8.540 | 621,499 | -0.04(-0.47%) |
Nov 17, 2020 | 8.490 | 8.610 | 8.440 | 8.580 | 372,367 | +0.07(+0.82%) |
Nov 16, 2020 | 8.500 | 8.550 | 8.440 | 8.510 | 474,660 | +0.11(+1.31%) |
Nov 13, 2020 | 8.420 | 8.580 | 8.330 | 8.400 | 963,425 | -0.01(-0.12%) |
Nov 12, 2020 | 8.530 | 8.590 | 8.330 | 8.410 | 747,900 | -0.13(-1.52%) |
Nov 11, 2020 | 8.500 | 8.630 | 8.500 | 8.540 | 556,146 | +0.05(+0.59%) |
Nov 10, 2020 | 8.410 | 8.590 | 8.410 | 8.490 | 753,548 | +0.07(+0.83%) |
Nov 09, 2020 | 8.520 | 8.740 | 8.380 | 8.420 | 834,114 | +0.12(+1.45%) |
Nov 06, 2020 | 8.380 | 8.570 | 8.280 | 8.300 | 892,016 | -0.05(-0.60%) |
Nov 05, 2020 | 8.250 | 8.410 | 8.210 | 8.350 | 623,657 | +0.09(+1.09%) |
Nov 04, 2020 | 8.480 | 8.480 | 8.120 | 8.260 | 800,976 | -0.03(-0.36%) |
Nov 03, 2020 | 8.190 | 8.450 | 8.160 | 8.290 | 564,576 | +0.15(+1.84%) |
Nov 02, 2020 | 7.960 | 8.190 | 7.960 | 8.140 | 379,750 | +0.24(+3.04%) |
Oct 30, 2020 | 8.040 | 8.100 | 7.850 | 7.900 | 716,743 | -0.21(-2.59%) |
Oct 29, 2020 | 8.090 | 8.160 | 8.000 | 8.110 | 467,724 | +0.02(+0.25%) |
Oct 28, 2020 | 8.360 | 8.360 | 8.070 | 8.090 | 512,468 | -0.32(-3.80%) |
Oct 27, 2020 | 8.480 | 8.530 | 8.400 | 8.410 | 285,221 | -0.08(-0.94%) |
Oct 26, 2020 | 8.530 | 8.570 | 8.410 | 8.490 | 403,338 | -0.06(-0.70%) |
Oct 23, 2020 | 8.560 | 8.670 | 8.480 | 8.550 | 253,985 | +0.02(+0.23%) |
Oct 22, 2020 | 8.480 | 8.550 | 8.440 | 8.530 | 308,358 | +0.07(+0.83%) |
Oct 21, 2020 | 8.500 | 8.520 | 8.440 | 8.460 | 399,040 | -0.02(-0.24%) |
Oct 20, 2020 | 8.590 | 8.640 | 8.460 | 8.480 | 322,821 | -0.11(-1.28%) |
Oct 19, 2020 | 8.720 | 8.720 | 8.540 | 8.590 | 442,456 | -0.11(-1.26%) |
Oct 16, 2020 | 8.690 | 8.730 | 8.580 | 8.700 | 531,787 | +0.06(+0.69%) |
Oct 15, 2020 | 8.440 | 8.740 | 8.440 | 8.640 | 622,756 | +0.12(+1.41%) |
Oct 14, 2020 | 8.420 | 8.550 | 8.390 | 8.520 | 606,747 | +0.17(+2.04%) |
Oct 13, 2020 | 8.420 | 8.470 | 8.270 | 8.350 | 521,651 | -0.03(-0.36%) |
Oct 09, 2020 | 8.380 | 8.380 | 8.380 | 0 | +0.00(+0.00%) | |
Oct 08, 2020 | 8.290 | 8.390 | 8.280 | 8.380 | 217,712 | +0.09(+1.09%) |
Oct 07, 2020 | 8.380 | 8.410 | 8.260 | 8.290 | 587,421 | -0.04(-0.48%) |
Oct 06, 2020 | 8.360 | 8.420 | 8.250 | 8.330 | 507,839 | +0.00(+0.00%) |
Oct 05, 2020 | 8.250 | 8.380 | 8.200 | 8.330 | 383,601 | +0.13(+1.59%) |
Oct 02, 2020 | 8.250 | 8.310 | 8.150 | 8.200 | 474,394 | -0.14(-1.68%) |
Oct 01, 2020 | 8.230 | 8.380 | 8.180 | 8.340 | 1,520,368 | +0.15(+1.83%) |
Sep 30, 2020 | 8.260 | 8.290 | 8.140 | 8.190 | 1,159,639 | -0.03(-0.36%) |
Sep 29, 2020 | 8.090 | 8.250 | 8.050 | 8.220 | 646,392 | +0.17(+2.11%) |
Sep 28, 2020 | 7.890 | 8.140 | 7.870 | 8.050 | 1,012,317 | +0.23(+2.94%) |
Sep 25, 2020 | 7.740 | 7.880 | 7.690 | 7.820 | 404,426 | +0.08(+1.03%) |
Sep 24, 2020 | 7.730 | 7.830 | 7.670 | 7.740 | 452,175 | -0.02(-0.26%) |
Sep 23, 2020 | 8.070 | 8.110 | 7.730 | 7.760 | 550,285 | -0.29(-3.60%) |
Sep 22, 2020 | 7.830 | 8.110 | 7.830 | 8.050 | 622,680 | +0.24(+3.07%) |
Sep 21, 2020 | 7.980 | 7.990 | 7.800 | 7.810 | 778,872 | -0.25(-3.10%) |
Sep 18, 2020 | 8.100 | 8.120 | 8.000 | 8.060 | 2,421,908 | -0.04(-0.49%) |
Sep 17, 2020 | 7.990 | 8.110 | 7.900 | 8.100 | 429,241 | +0.04(+0.50%) |
Sep 16, 2020 | 8.140 | 8.200 | 8.020 | 8.060 | 510,470 | -0.07(-0.86%) |
Sep 15, 2020 | 8.040 | 8.280 | 8.040 | 8.130 | 890,158 | +0.12(+1.50%) |
Sep 14, 2020 | 8.130 | 8.160 | 7.910 | 8.010 | 751,620 | -0.10(-1.23%) |
Sep 11, 2020 | 8.180 | 8.220 | 8.070 | 8.110 | 873,184 | -0.02(-0.25%) |
Sep 10, 2020 | 8.230 | 8.230 | 8.080 | 8.130 | 681,164 | -0.09(-1.09%) |
Sep 09, 2020 | 8.120 | 8.310 | 8.110 | 8.220 | 451,739 | +0.13(+1.61%) |
Sep 08, 2020 | 8.110 | 8.160 | 7.960 | 8.090 | 590,275 | -0.07(-0.86%) |
Sep 04, 2020 | 8.160 | 8.160 | 8.160 | 0 | -0.22(-2.63%) | |
Sep 03, 2020 | 8.430 | 8.490 | 8.290 | 8.380 | 637,431 | -0.02(-0.24%) |
Sep 02, 2020 | 8.350 | 8.440 | 8.320 | 8.400 | 273,339 | +0.06(+0.72%) |
Sep 01, 2020 | 8.410 | 8.410 | 8.180 | 8.340 | 762,520 | -0.04(-0.48%) |
Aug 31, 2020 | 8.470 | 8.500 | 8.350 | 8.380 | 503,970 | -0.14(-1.64%) |
Aug 28, 2020 | 8.580 | 8.600 | 8.500 | 8.520 | 278,588 | +0.00(+0.00%) |
Aug 27, 2020 | 8.530 | 8.690 | 8.480 | 8.520 | 483,875 | -0.02(-0.23%) |
Aug 26, 2020 | 8.470 | 8.550 | 8.400 | 8.540 | 448,479 | +0.03(+0.35%) |
Aug 25, 2020 | 8.480 | 8.510 | 8.350 | 8.510 | 380,880 | +0.03(+0.35%) |
Aug 24, 2020 | 8.550 | 8.590 | 8.460 | 8.480 | 476,856 | -0.03(-0.35%) |
Aug 21, 2020 | 8.440 | 8.650 | 8.390 | 8.510 | 467,408 | +0.08(+0.95%) |
Aug 20, 2020 | 8.460 | 8.560 | 8.420 | 8.430 | 306,256 | -0.06(-0.71%) |
Aug 19, 2020 | 8.630 | 8.630 | 8.470 | 8.490 | 322,596 | -0.12(-1.39%) |
Aug 18, 2020 | 8.530 | 8.610 | 8.470 | 8.610 | 326,929 | +0.08(+0.94%) |
Aug 17, 2020 | 8.490 | 8.550 | 8.440 | 8.530 | 390,584 | +0.06(+0.71%) |
Aug 14, 2020 | 8.560 | 8.590 | 8.410 | 8.470 | 976,729 | -0.12(-1.40%) |
Aug 13, 2020 | 8.670 | 8.730 | 8.540 | 8.590 | 343,458 | -0.14(-1.60%) |
Aug 12, 2020 | 8.710 | 8.910 | 8.690 | 8.730 | 648,161 | +0.02(+0.23%) |
Aug 11, 2020 | 8.720 | 8.830 | 8.470 | 8.710 | 1,189,420 | -0.01(-0.11%) |
Aug 10, 2020 | 8.420 | 8.810 | 8.330 | 8.720 | 900,478 | +0.32(+3.81%) |
Aug 07, 2020 | 8.490 | 8.490 | 8.320 | 8.400 | 550,696 | -0.09(-1.06%) |
Aug 06, 2020 | 8.550 | 8.580 | 8.380 | 8.490 | 519,348 | -0.08(-0.93%) |
Aug 05, 2020 | 8.580 | 8.620 | 8.440 | 8.570 | 541,183 | +0.01(+0.12%) |
Aug 04, 2020 | 8.590 | 8.750 | 8.410 | 8.560 | 857,169 | -0.20(-2.28%) |
Jul 31, 2020 | 8.760 | 8.760 | 8.760 | 0 | +0.02(+0.23%) | |
Jul 30, 2020 | 8.450 | 8.870 | 8.450 | 8.740 | 1,032,983 | +0.23(+2.70%) |
Jul 29, 2020 | 8.530 | 8.560 | 8.440 | 8.510 | 350,643 | +0.04(+0.47%) |
Jul 28, 2020 | 8.440 | 8.520 | 8.430 | 8.470 | 219,768 | +0.06(+0.71%) |
Jul 27, 2020 | 8.450 | 8.540 | 8.370 | 8.410 | 176,280 | -0.03(-0.36%) |
Jul 24, 2020 | 8.640 | 8.690 | 8.400 | 8.440 | 373,386 | -0.24(-2.76%) |
Jul 23, 2020 | 8.600 | 8.720 | 8.550 | 8.680 | 226,980 | +0.07(+0.81%) |
Jul 22, 2020 | 8.500 | 8.610 | 8.470 | 8.610 | 227,775 | +0.08(+0.94%) |
Jul 21, 2020 | 8.540 | 8.630 | 8.450 | 8.530 | 307,887 | -0.08(-0.93%) |
Jul 20, 2020 | 8.670 | 8.680 | 8.470 | 8.610 | 275,084 | -0.08(-0.92%) |
Jul 17, 2020 | 8.700 | 8.730 | 8.610 | 8.690 | 235,435 | +0.03(+0.35%) |
Jul 16, 2020 | 8.430 | 8.690 | 8.430 | 8.660 | 548,916 | +0.17(+2.00%) |
Jul 15, 2020 | 8.460 | 8.540 | 8.310 | 8.490 | 437,783 | +0.08(+0.95%) |
Jul 14, 2020 | 8.230 | 8.460 | 8.180 | 8.410 | 363,502 | +0.17(+2.06%) |
Jul 13, 2020 | 8.070 | 8.280 | 8.040 | 8.240 | 462,306 | +0.18(+2.23%) |
Jul 10, 2020 | 7.930 | 8.130 | 7.930 | 8.060 | 337,678 | +0.08(+1.00%) |
Jul 09, 2020 | 8.130 | 8.140 | 7.950 | 7.980 | 374,712 | -0.13(-1.60%) |
Jul 08, 2020 | 8.270 | 8.370 | 8.080 | 8.110 | 318,162 | -0.16(-1.93%) |
Jul 07, 2020 | 8.350 | 8.440 | 8.230 | 8.270 | 433,366 | -0.06(-0.72%) |
Jul 06, 2020 | 8.360 | 8.420 | 8.170 | 8.330 | 357,626 | +0.08(+0.97%) |
Jul 03, 2020 | 8.290 | 8.330 | 8.240 | 8.250 | 143,520 | -0.07(-0.84%) |
Jul 02, 2020 | 8.040 | 8.340 | 8.030 | 8.320 | 391,377 | +0.27(+3.35%) |
Jun 30, 2020 | 8.050 | 8.050 | 8.050 | 0 | +0.06(+0.75%) | |
Jun 29, 2020 | 7.800 | 8.080 | 7.780 | 7.990 | 678,877 | +0.24(+3.10%) |
Jun 26, 2020 | 7.790 | 7.980 | 7.730 | 7.750 | 555,681 | -0.04(-0.51%) |
Jun 25, 2020 | 7.850 | 7.960 | 7.770 | 7.790 | 752,368 | -0.08(-1.02%) |
Jun 24, 2020 | 8.020 | 8.040 | 7.850 | 7.870 | 620,998 | -0.24(-2.96%) |
Jun 23, 2020 | 8.220 | 8.280 | 8.080 | 8.110 | 298,764 | -0.05(-0.61%) |
Jun 22, 2020 | 8.230 | 8.310 | 8.080 | 8.160 | 438,581 | -0.09(-1.09%) |
Jun 19, 2020 | 8.260 | 8.330 | 8.150 | 8.250 | 922,716 | +0.05(+0.61%) |
Jun 18, 2020 | 8.090 | 8.210 | 8.030 | 8.200 | 296,844 | +0.06(+0.74%) |
Jun 17, 2020 | 8.230 | 8.270 | 8.070 | 8.140 | 2,172,625 | -0.10(-1.21%) |
Jun 16, 2020 | 8.360 | 8.460 | 8.200 | 8.240 | 355,245 | +0.07(+0.86%) |
Jun 15, 2020 | 7.860 | 8.260 | 7.790 | 8.170 | 580,522 | +0.16(+2.00%) |
Jun 12, 2020 | 8.050 | 8.210 | 7.930 | 8.010 | 409,407 | +0.21(+2.69%) |
Jun 11, 2020 | 8.300 | 8.300 | 7.800 | 7.800 | 774,753 | -0.70(-8.24%) |
Jun 10, 2020 | 8.650 | 8.660 | 8.480 | 8.500 | 438,331 | -0.17(-1.96%) |
Jun 09, 2020 | 8.730 | 8.750 | 8.550 | 8.670 | 324,500 | -0.14(-1.59%) |
Jun 08, 2020 | 8.820 | 9.000 | 8.790 | 8.810 | 491,397 | +0.07(+0.80%) |
Jun 05, 2020 | 8.580 | 8.920 | 8.580 | 8.740 | 718,628 | +0.36(+4.30%) |
Jun 04, 2020 | 8.160 | 8.510 | 8.160 | 8.380 | 557,797 | +0.20(+2.44%) |
Jun 03, 2020 | 8.200 | 8.240 | 8.070 | 8.180 | 454,906 | +0.05(+0.62%) |
Jun 02, 2020 | 8.100 | 8.220 | 8.070 | 8.130 | 369,304 | +0.05(+0.62%) |
Jun 01, 2020 | 8.040 | 8.120 | 7.970 | 8.080 | 462,343 | +0.03(+0.37%) |
May 29, 2020 | 7.990 | 8.110 | 7.860 | 8.050 | 1,012,541 | +0.05(+0.63%) |
May 28, 2020 | 7.990 | 8.060 | 7.910 | 8.000 | 801,863 | +0.07(+0.88%) |
May 27, 2020 | 8.080 | 8.120 | 7.850 | 7.930 | 639,262 | -0.12(-1.49%) |
May 26, 2020 | 8.040 | 8.210 | 7.950 | 8.050 | 662,195 | +0.10(+1.26%) |
May 25, 2020 | 7.870 | 8.050 | 7.830 | 7.950 | 257,206 | +0.12(+1.53%) |
May 22, 2020 | 7.790 | 7.850 | 7.730 | 7.830 | 350,121 | +0.02(+0.26%) |
May 21, 2020 | 7.750 | 7.960 | 7.730 | 7.810 | 649,522 | +0.03(+0.39%) |
May 20, 2020 | 7.510 | 7.800 | 7.510 | 7.780 | 849,059 | +0.30(+4.01%) |
May 19, 2020 | 7.810 | 7.850 | 7.430 | 7.480 | 2,809,621 | -0.02(-0.27%) |
May 15, 2020 | 7.500 | 7.500 | 7.500 | 0 | -0.25(-3.23%) | |
May 14, 2020 | 7.660 | 7.850 | 7.370 | 7.750 | 1,172,795 | -0.05(-0.64%) |
May 13, 2020 | 8.020 | 8.090 | 7.740 | 7.800 | 869,654 | -0.39(-4.76%) |
May 12, 2020 | 8.540 | 8.550 | 8.160 | 8.190 | 1,345,932 | +0.02(+0.24%) |
May 11, 2020 | 8.110 | 8.170 | 8.000 | 8.170 | 488,535 | +0.03(+0.37%) |
May 08, 2020 | 8.200 | 8.200 | 8.030 | 8.140 | 296,854 | +0.01(+0.12%) |
May 07, 2020 | 8.120 | 8.170 | 8.010 | 8.130 | 353,676 | +0.08(+0.99%) |
May 06, 2020 | 8.060 | 8.290 | 7.990 | 8.050 | 628,550 | +0.02(+0.25%) |
May 05, 2020 | 7.990 | 8.190 | 7.930 | 8.030 | 597,232 | +0.11(+1.39%) |
May 04, 2020 | 7.810 | 8.010 | 7.800 | 7.920 | 498,525 | +0.00(+0.00%) |