Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.138 | 8.410 | 8.138 | 8.382 | 126,240 | +0.24(+3.01%) |
Apr 29, 2021 | 8.129 | 8.265 | 8.029 | 8.138 | 94,455 | +0.02(+0.22%) |
Apr 28, 2021 | 8.120 | 8.210 | 8.011 | 8.120 | 74,458 | +0.06(+0.79%) |
Apr 27, 2021 | 8.174 | 8.292 | 7.993 | 8.056 | 80,074 | -0.15(-1.88%) |
Apr 26, 2021 | 8.328 | 8.491 | 8.156 | 8.210 | 109,296 | -0.13(-1.52%) |
Apr 23, 2021 | 8.346 | 8.559 | 8.283 | 8.337 | 82,321 | +0.03(+0.33%) |
Apr 22, 2021 | 8.382 | 8.546 | 8.237 | 8.310 | 92,207 | -0.03(-0.33%) |
Apr 21, 2021 | 8.192 | 8.509 | 8.138 | 8.337 | 82,044 | +0.05(+0.55%) |
Apr 20, 2021 | 8.310 | 8.401 | 8.065 | 8.292 | 74,291 | -0.05(-0.65%) |
Apr 19, 2021 | 8.410 | 8.491 | 8.210 | 8.346 | 72,358 | -0.05(-0.65%) |
Apr 16, 2021 | 8.455 | 8.645 | 8.303 | 8.401 | 115,095 | -0.12(-1.38%) |
Apr 15, 2021 | 8.455 | 8.518 | 8.065 | 8.518 | 115,669 | +0.04(+0.43%) |
Apr 14, 2021 | 8.292 | 8.663 | 8.292 | 8.482 | 96,664 | +0.24(+2.86%) |
Apr 13, 2021 | 8.337 | 8.346 | 7.938 | 8.246 | 136,206 | -0.01(-0.11%) |
Apr 12, 2021 | 8.591 | 8.591 | 8.183 | 8.256 | 177,790 | -0.29(-3.39%) |
Apr 09, 2021 | 8.790 | 8.808 | 8.437 | 8.546 | 141,910 | -0.26(-2.98%) |
Apr 08, 2021 | 9.116 | 9.116 | 8.609 | 8.808 | 94,286 | -0.22(-2.41%) |
Apr 07, 2021 | 8.917 | 9.207 | 8.872 | 9.026 | 117,004 | +0.24(+2.68%) |
Apr 06, 2021 | 8.836 | 8.899 | 8.609 | 8.790 | 68,231 | -0.02(-0.21%) |
Apr 05, 2021 | 8.881 | 9.017 | 8.573 | 8.808 | 95,895 | -0.07(-0.82%) |
Apr 01, 2021 | 8.600 | 8.881 | 8.600 | 8.881 | 85,300 | +0.30(+3.48%) |
Mar 31, 2021 | 8.745 | 8.790 | 8.464 | 8.582 | 96,728 | -0.07(-0.84%) |
Mar 30, 2021 | 8.727 | 8.854 | 8.536 | 8.654 | 106,213 | -0.21(-2.35%) |
Mar 29, 2021 | 9.506 | 9.506 | 8.700 | 8.863 | 160,550 | -0.20(-2.20%) |
Mar 26, 2021 | 9.243 | 9.397 | 8.917 | 9.062 | 124,364 | +0.00(+0.00%) |
Mar 25, 2021 | 8.772 | 9.126 | 8.527 | 9.062 | 202,744 | +0.28(+3.20%) |
Mar 24, 2021 | 9.044 | 9.606 | 8.437 | 8.781 | 246,623 | -0.06(-0.72%) |
Mar 23, 2021 | 9.280 | 9.280 | 8.836 | 8.845 | 207,690 | -0.51(-5.43%) |
Mar 22, 2021 | 9.651 | 9.966 | 9.298 | 9.352 | 116,056 | -0.24(-2.55%) |
Mar 19, 2021 | 9.334 | 9.597 | 9.071 | 9.597 | 194,657 | +0.29(+3.12%) |
Mar 18, 2021 | 9.289 | 9.850 | 9.126 | 9.307 | 177,471 | -0.02(-0.19%) |
Mar 17, 2021 | 9.053 | 9.461 | 8.935 | 9.325 | 155,378 | +0.43(+4.79%) |
Mar 16, 2021 | 9.461 | 9.515 | 8.790 | 8.899 | 124,178 | -0.56(-5.94%) |
Mar 15, 2021 | 9.243 | 9.669 | 9.062 | 9.461 | 133,803 | +0.20(+2.15%) |
Mar 12, 2021 | 8.908 | 9.379 | 8.745 | 9.261 | 114,874 | +0.38(+4.29%) |
Mar 11, 2021 | 8.953 | 9.135 | 8.654 | 8.881 | 112,978 | +0.03(+0.31%) |
Mar 10, 2021 | 8.138 | 8.872 | 8.111 | 8.854 | 172,349 | +0.85(+10.65%) |
Mar 09, 2021 | 8.328 | 8.452 | 8.002 | 8.002 | 127,383 | -0.33(-3.92%) |
Mar 08, 2021 | 8.310 | 8.555 | 8.192 | 8.328 | 70,888 | -0.03(-0.33%) |
Mar 05, 2021 | 8.718 | 8.754 | 8.246 | 8.355 | 96,666 | -0.17(-2.02%) |
Mar 04, 2021 | 8.609 | 8.784 | 8.265 | 8.527 | 115,158 | +0.01(+0.11%) |
Mar 03, 2021 | 8.428 | 8.681 | 8.366 | 8.518 | 89,986 | +0.20(+2.40%) |
Mar 02, 2021 | 8.228 | 8.509 | 8.228 | 8.319 | 52,058 | +0.09(+1.10%) |
Mar 01, 2021 | 8.546 | 8.564 | 8.201 | 8.228 | 83,529 | -0.15(-1.84%) |
Feb 26, 2021 | 8.518 | 8.571 | 8.011 | 8.382 | 118,185 | -0.21(-2.43%) |
Feb 25, 2021 | 8.917 | 8.917 | 8.546 | 8.591 | 97,891 | -0.15(-1.76%) |
Feb 24, 2021 | 8.536 | 8.926 | 8.359 | 8.745 | 96,709 | +0.32(+3.76%) |
Feb 23, 2021 | 8.337 | 8.763 | 8.174 | 8.428 | 105,621 | -0.22(-2.52%) |
Feb 22, 2021 | 8.718 | 8.926 | 8.564 | 8.645 | 83,947 | -0.02(-0.21%) |
Feb 19, 2021 | 8.591 | 8.845 | 8.555 | 8.663 | 98,763 | +0.23(+2.69%) |
Feb 18, 2021 | 8.663 | 8.836 | 8.382 | 8.437 | 94,687 | -0.32(-3.62%) |
Feb 17, 2021 | 9.397 | 9.397 | 8.536 | 8.754 | 142,427 | -0.58(-6.21%) |
Feb 16, 2021 | 9.261 | 9.397 | 9.035 | 9.334 | 204,164 | +0.70(+8.08%) |
Feb 12, 2021 | 8.246 | 8.718 | 8.242 | 8.636 | 129,551 | +0.31(+3.70%) |
Feb 11, 2021 | 8.410 | 8.491 | 8.192 | 8.328 | 86,158 | -0.03(-0.33%) |
Feb 10, 2021 | 7.975 | 8.401 | 7.884 | 8.355 | 136,552 | +0.35(+4.42%) |
Feb 09, 2021 | 7.929 | 8.047 | 7.739 | 8.002 | 101,216 | +0.07(+0.91%) |
Feb 08, 2021 | 7.966 | 8.174 | 7.884 | 7.929 | 103,000 | -0.13(-1.57%) |
Feb 05, 2021 | 8.038 | 8.097 | 7.875 | 8.056 | 58,595 | +0.16(+2.07%) |
Feb 04, 2021 | 7.975 | 8.020 | 7.748 | 7.893 | 53,106 | +0.01(+0.11%) |
Feb 03, 2021 | 7.721 | 7.947 | 7.721 | 7.884 | 63,180 | +0.17(+2.23%) |
Feb 02, 2021 | 7.739 | 7.757 | 7.508 | 7.712 | 76,697 | +0.06(+0.83%) |
Feb 01, 2021 | 7.648 | 7.703 | 7.531 | 7.648 | 61,673 | +0.09(+1.20%) |
Jan 29, 2021 | 7.431 | 7.975 | 7.322 | 7.558 | 148,200 | +0.02(+0.24%) |
Jan 28, 2021 | 7.594 | 7.667 | 7.349 | 7.540 | 86,143 | -0.02(-0.24%) |
Jan 27, 2021 | 7.576 | 7.748 | 7.485 | 7.558 | 89,205 | -0.14(-1.77%) |
Jan 26, 2021 | 7.938 | 7.970 | 7.630 | 7.694 | 86,400 | -0.13(-1.62%) |
Jan 25, 2021 | 8.047 | 8.047 | 7.567 | 7.821 | 153,435 | -0.24(-2.92%) |
Jan 22, 2021 | 8.038 | 8.120 | 7.938 | 8.056 | 98,101 | +0.01(+0.11%) |
Jan 21, 2021 | 8.047 | 8.147 | 7.748 | 8.047 | 94,038 | +0.04(+0.45%) |
Jan 20, 2021 | 8.301 | 8.306 | 7.893 | 8.011 | 100,938 | -0.23(-2.75%) |
Jan 19, 2021 | 8.355 | 8.396 | 8.120 | 8.237 | 126,971 | +0.23(+2.83%) |
Jan 15, 2021 | 8.246 | 8.252 | 7.848 | 8.011 | 124,474 | -0.25(-3.07%) |
Jan 14, 2021 | 8.192 | 8.337 | 8.101 | 8.265 | 108,667 | +0.14(+1.67%) |
Jan 13, 2021 | 8.382 | 8.382 | 8.020 | 8.129 | 76,947 | -0.26(-3.13%) |
Jan 12, 2021 | 7.911 | 8.419 | 7.911 | 8.391 | 134,626 | +0.55(+7.05%) |
Jan 11, 2021 | 8.020 | 8.020 | 7.630 | 7.839 | 106,270 | -0.26(-3.24%) |
Jan 08, 2021 | 7.884 | 8.246 | 7.839 | 8.101 | 221,252 | +0.33(+4.20%) |
Jan 07, 2021 | 7.413 | 7.798 | 7.159 | 7.775 | 172,918 | +0.48(+6.58%) |
Jan 06, 2021 | 7.431 | 7.431 | 7.204 | 7.295 | 147,597 | +0.02(+0.25%) |
Jan 05, 2021 | 7.549 | 7.567 | 7.250 | 7.277 | 127,797 | -0.23(-3.02%) |
Jan 04, 2021 | 7.413 | 7.585 | 7.313 | 7.503 | 123,221 | +0.23(+3.11%) |
Dec 31, 2020 | 7.277 | 7.277 | 7.277 | 134,371 | -0.03(-0.37%) | |
Dec 30, 2020 | 7.395 | 7.485 | 7.250 | 7.304 | 134,371 | -0.06(-0.86%) |
Dec 29, 2020 | 7.639 | 7.657 | 7.268 | 7.367 | 178,475 | -0.27(-3.56%) |
Dec 28, 2020 | 7.839 | 7.911 | 7.594 | 7.639 | 131,272 | -0.19(-2.43%) |
Dec 24, 2020 | 7.802 | 7.930 | 7.730 | 7.830 | 43,146 | -0.06(-0.80%) |
Dec 23, 2020 | 7.567 | 8.065 | 7.567 | 7.893 | 73,799 | +0.35(+4.69%) |
Dec 22, 2020 | 7.902 | 7.993 | 7.494 | 7.540 | 90,232 | -0.35(-4.48%) |
Dec 21, 2020 | 7.748 | 8.023 | 7.630 | 7.893 | 100,398 | -0.17(-2.13%) |
Dec 18, 2020 | 8.446 | 8.464 | 8.020 | 8.065 | 102,294 | -0.27(-3.26%) |
Dec 17, 2020 | 8.636 | 8.654 | 8.201 | 8.337 | 108,903 | -0.30(-3.46%) |
Dec 16, 2020 | 8.790 | 8.799 | 8.609 | 8.636 | 52,812 | -0.15(-1.75%) |
Dec 15, 2020 | 8.881 | 8.881 | 8.645 | 8.790 | 99,199 | +0.08(+0.88%) |
Dec 14, 2020 | 8.990 | 9.080 | 8.704 | 8.713 | 111,257 | -0.09(-1.02%) |
Dec 11, 2020 | 8.659 | 8.803 | 8.463 | 8.803 | 112,120 | +0.19(+2.18%) |
Dec 10, 2020 | 8.212 | 8.847 | 8.212 | 8.615 | 96,175 | +0.41(+5.02%) |
Dec 09, 2020 | 8.498 | 8.543 | 8.087 | 8.203 | 96,727 | -0.28(-3.27%) |
Dec 08, 2020 | 8.561 | 8.829 | 8.409 | 8.481 | 88,545 | -0.15(-1.76%) |
Dec 07, 2020 | 8.498 | 8.847 | 8.257 | 8.633 | 92,596 | +0.07(+0.84%) |
Dec 04, 2020 | 8.221 | 8.758 | 8.194 | 8.561 | 110,443 | +0.35(+4.25%) |
Dec 03, 2020 | 8.069 | 8.257 | 8.051 | 8.212 | 67,956 | +0.21(+2.68%) |
Dec 02, 2020 | 7.729 | 8.203 | 7.667 | 7.998 | 87,189 | +0.28(+3.59%) |
Dec 01, 2020 | 7.908 | 8.114 | 7.622 | 7.720 | 88,616 | -0.16(-2.04%) |
Nov 30, 2020 | 8.230 | 8.230 | 7.881 | 7.881 | 229,564 | -0.38(-4.55%) |
Nov 27, 2020 | 8.239 | 8.454 | 8.096 | 8.257 | 87,192 | -0.02(-0.22%) |
Nov 25, 2020 | 8.257 | 8.427 | 7.711 | 8.275 | 136,600 | -0.02(-0.22%) |
Nov 24, 2020 | 8.463 | 8.579 | 8.060 | 8.293 | 266,397 | +0.06(+0.76%) |
Nov 23, 2020 | 7.514 | 8.668 | 7.434 | 8.230 | 513,758 | +1.06(+14.86%) |
Nov 20, 2020 | 7.112 | 7.264 | 7.076 | 7.166 | 243,467 | +0.05(+0.75%) |
Nov 19, 2020 | 7.031 | 7.201 | 7.022 | 7.112 | 100,388 | +0.04(+0.51%) |
Nov 18, 2020 | 7.166 | 7.389 | 7.050 | 7.076 | 170,419 | -0.09(-1.25%) |
Nov 17, 2020 | 6.996 | 7.219 | 6.951 | 7.166 | 113,160 | +0.04(+0.50%) |
Nov 16, 2020 | 6.861 | 7.201 | 6.806 | 7.130 | 96,971 | +0.44(+6.55%) |
Nov 13, 2020 | 6.682 | 6.772 | 6.548 | 6.691 | 83,726 | +0.04(+0.54%) |
Nov 12, 2020 | 7.005 | 7.084 | 6.620 | 6.656 | 111,599 | -0.42(-5.94%) |
Nov 11, 2020 | 7.371 | 7.371 | 6.960 | 7.076 | 69,892 | -0.20(-2.71%) |
Nov 10, 2020 | 7.183 | 7.407 | 7.112 | 7.273 | 265,552 | +0.06(+0.87%) |
Nov 09, 2020 | 7.139 | 7.309 | 7.103 | 7.210 | 392,219 | +0.49(+7.32%) |
Nov 06, 2020 | 6.799 | 6.942 | 6.691 | 6.718 | 46,278 | -0.08(-1.18%) |
Nov 05, 2020 | 6.691 | 6.969 | 6.691 | 6.799 | 43,097 | +0.16(+2.43%) |
Nov 04, 2020 | 6.879 | 6.879 | 6.611 | 6.638 | 83,151 | -0.21(-3.01%) |
Nov 03, 2020 | 7.139 | 7.139 | 6.817 | 6.844 | 77,700 | -0.24(-3.41%) |
Nov 02, 2020 | 7.049 | 7.291 | 6.960 | 7.085 | 92,177 | +0.13(+1.93%) |
Oct 30, 2020 | 6.933 | 7.103 | 6.808 | 6.951 | 62,264 | -0.04(-0.51%) |
Oct 29, 2020 | 6.808 | 7.040 | 6.709 | 6.987 | 79,263 | +0.10(+1.43%) |
Oct 28, 2020 | 6.978 | 7.040 | 6.772 | 6.888 | 119,615 | -0.17(-2.41%) |
Oct 27, 2020 | 7.049 | 7.130 | 6.978 | 7.058 | 94,017 | +0.00(+0.00%) |
Oct 26, 2020 | 7.336 | 7.398 | 7.022 | 7.058 | 62,735 | -0.42(-5.62%) |
Oct 23, 2020 | 7.407 | 7.693 | 7.353 | 7.479 | 117,485 | +0.13(+1.70%) |
Oct 22, 2020 | 7.121 | 7.407 | 7.112 | 7.353 | 34,943 | +0.23(+3.27%) |
Oct 21, 2020 | 7.022 | 7.175 | 7.022 | 7.121 | 62,896 | +0.04(+0.51%) |
Oct 20, 2020 | 7.013 | 7.201 | 7.009 | 7.085 | 116,853 | +0.04(+0.64%) |
Oct 19, 2020 | 7.201 | 7.309 | 6.996 | 7.040 | 99,277 | -0.23(-3.20%) |
Oct 16, 2020 | 7.228 | 7.577 | 7.094 | 7.273 | 78,808 | +0.04(+0.62%) |
Oct 15, 2020 | 7.175 | 7.362 | 7.085 | 7.228 | 40,087 | -0.04(-0.62%) |
Oct 14, 2020 | 7.130 | 7.479 | 7.130 | 7.273 | 85,509 | +0.07(+0.99%) |
Oct 13, 2020 | 7.550 | 7.550 | 7.157 | 7.201 | 74,971 | -0.25(-3.36%) |
Oct 12, 2020 | 7.282 | 7.550 | 7.076 | 7.452 | 128,521 | +0.21(+2.84%) |
Oct 09, 2020 | 7.658 | 7.711 | 7.246 | 7.246 | 59,357 | -0.38(-5.04%) |
Oct 08, 2020 | 7.040 | 7.711 | 7.040 | 7.631 | 110,739 | +0.63(+8.94%) |
Oct 07, 2020 | 7.228 | 7.228 | 6.928 | 7.005 | 77,867 | -0.10(-1.39%) |
Oct 06, 2020 | 7.425 | 7.687 | 7.094 | 7.103 | 119,601 | -0.25(-3.41%) |
Oct 05, 2020 | 6.969 | 7.550 | 6.955 | 7.353 | 121,009 | +0.38(+5.52%) |
Oct 02, 2020 | 6.915 | 7.054 | 6.754 | 6.969 | 78,472 | -0.11(-1.52%) |
Oct 01, 2020 | 7.049 | 7.121 | 6.799 | 7.076 | 148,273 | -0.01(-0.13%) |
Sep 30, 2020 | 6.638 | 7.148 | 6.623 | 7.085 | 137,863 | +0.45(+6.74%) |
Sep 29, 2020 | 6.754 | 6.756 | 6.414 | 6.638 | 106,645 | -0.10(-1.46%) |
Sep 28, 2020 | 6.575 | 6.826 | 6.343 | 6.736 | 137,401 | +0.25(+3.86%) |
Sep 25, 2020 | 6.396 | 6.656 | 6.316 | 6.486 | 176,619 | +0.00(+0.00%) |
Sep 24, 2020 | 6.656 | 6.665 | 6.360 | 6.486 | 171,687 | -0.23(-3.46%) |
Sep 23, 2020 | 7.380 | 7.380 | 6.468 | 6.718 | 360,239 | -0.55(-7.51%) |
Sep 22, 2020 | 7.497 | 7.523 | 7.103 | 7.264 | 181,936 | -0.13(-1.69%) |
Sep 21, 2020 | 7.890 | 7.890 | 7.291 | 7.389 | 97,192 | -0.49(-6.24%) |
Sep 18, 2020 | 8.078 | 8.141 | 7.845 | 7.881 | 71,877 | -0.21(-2.54%) |
Sep 17, 2020 | 8.194 | 8.427 | 8.033 | 8.087 | 75,141 | -0.10(-1.20%) |
Sep 16, 2020 | 8.033 | 8.373 | 8.033 | 8.185 | 53,404 | +0.13(+1.67%) |
Sep 15, 2020 | 8.275 | 8.275 | 7.980 | 8.051 | 66,658 | -0.07(-0.88%) |
Sep 14, 2020 | 7.658 | 8.247 | 7.634 | 8.123 | 126,430 | +0.47(+6.07%) |
Sep 11, 2020 | 7.479 | 7.801 | 7.461 | 7.658 | 104,518 | +0.21(+2.76%) |
Sep 10, 2020 | 7.380 | 7.488 | 7.327 | 7.452 | 76,744 | +0.06(+0.85%) |
Sep 09, 2020 | 7.622 | 7.622 | 7.246 | 7.389 | 104,360 | -0.09(-1.20%) |
Sep 08, 2020 | 7.443 | 7.595 | 7.255 | 7.479 | 156,324 | -0.09(-1.18%) |
Sep 04, 2020 | 7.872 | 7.872 | 7.318 | 7.568 | 147,108 | -0.13(-1.63%) |
Sep 03, 2020 | 7.613 | 7.863 | 7.514 | 7.693 | 143,039 | +0.06(+0.82%) |
Sep 02, 2020 | 7.756 | 7.836 | 7.532 | 7.631 | 219,285 | -0.11(-1.39%) |
Sep 01, 2020 | 7.917 | 7.917 | 7.613 | 7.738 | 114,735 | -0.13(-1.59%) |
Aug 31, 2020 | 7.944 | 7.971 | 7.738 | 7.863 | 70,549 | -0.16(-2.01%) |
Aug 28, 2020 | 7.488 | 8.051 | 7.488 | 8.024 | 105,860 | +0.50(+6.66%) |
Aug 27, 2020 | 7.658 | 7.826 | 7.425 | 7.523 | 208,994 | -0.16(-2.10%) |
Aug 26, 2020 | 7.845 | 7.863 | 7.631 | 7.684 | 114,564 | -0.17(-2.16%) |
Aug 25, 2020 | 8.087 | 8.087 | 7.828 | 7.854 | 66,910 | -0.15(-1.90%) |
Aug 24, 2020 | 7.765 | 8.060 | 7.693 | 8.006 | 126,999 | +0.25(+3.23%) |
Aug 21, 2020 | 7.783 | 7.828 | 7.702 | 7.756 | 72,771 | -0.09(-1.14%) |
Aug 20, 2020 | 7.783 | 7.863 | 7.711 | 7.845 | 90,893 | +0.01(+0.11%) |
Aug 19, 2020 | 7.989 | 7.989 | 7.783 | 7.836 | 100,122 | -0.13(-1.68%) |
Aug 18, 2020 | 8.516 | 8.516 | 7.890 | 7.971 | 127,932 | -0.55(-6.51%) |
Aug 17, 2020 | 8.624 | 8.633 | 8.445 | 8.525 | 110,818 | -0.10(-1.14%) |
Aug 14, 2020 | 8.382 | 8.651 | 8.239 | 8.624 | 117,262 | +0.24(+2.88%) |
Aug 13, 2020 | 8.239 | 8.463 | 8.159 | 8.382 | 105,788 | +0.13(+1.63%) |
Aug 12, 2020 | 7.935 | 8.293 | 7.926 | 8.248 | 127,698 | +0.38(+4.77%) |
Aug 11, 2020 | 7.756 | 8.203 | 7.756 | 7.872 | 130,992 | +0.10(+1.27%) |
Aug 10, 2020 | 7.819 | 7.998 | 7.747 | 7.774 | 87,862 | -0.10(-1.25%) |
Aug 07, 2020 | 7.828 | 7.926 | 7.649 | 7.872 | 84,844 | +0.04(+0.57%) |
Aug 06, 2020 | 7.917 | 8.024 | 7.711 | 7.828 | 121,708 | -0.09(-1.13%) |
Aug 05, 2020 | 7.899 | 7.962 | 7.720 | 7.917 | 120,270 | +0.04(+0.45%) |
Aug 04, 2020 | 7.622 | 7.998 | 7.622 | 7.881 | 156,374 | +0.17(+2.20%) |
Aug 03, 2020 | 7.783 | 7.953 | 7.640 | 7.711 | 109,997 | -0.07(-0.92%) |
Jul 31, 2020 | 8.078 | 8.116 | 7.693 | 7.783 | 224,240 | -0.31(-3.87%) |
Jul 30, 2020 | 8.185 | 8.266 | 8.051 | 8.096 | 109,065 | -0.23(-2.79%) |
Jul 29, 2020 | 7.872 | 8.409 | 7.863 | 8.329 | 195,811 | +0.47(+5.92%) |
Jul 28, 2020 | 7.917 | 7.917 | 7.693 | 7.863 | 125,682 | +0.13(+1.74%) |
Jul 27, 2020 | 8.006 | 8.105 | 7.711 | 7.729 | 203,774 | -0.30(-3.68%) |
Jul 24, 2020 | 7.890 | 8.141 | 7.801 | 8.024 | 122,404 | +0.11(+1.36%) |
Jul 23, 2020 | 7.881 | 8.006 | 7.801 | 7.917 | 108,976 | -0.03(-0.34%) |
Jul 22, 2020 | 7.845 | 7.962 | 7.658 | 7.944 | 177,862 | +0.07(+0.91%) |
Jul 21, 2020 | 7.899 | 8.156 | 7.819 | 7.872 | 211,140 | +0.05(+0.69%) |
Jul 20, 2020 | 7.756 | 7.980 | 7.613 | 7.819 | 179,337 | +0.08(+1.04%) |
Jul 17, 2020 | 7.711 | 7.862 | 7.595 | 7.738 | 226,475 | +0.08(+1.05%) |
Jul 16, 2020 | 7.935 | 7.935 | 7.586 | 7.658 | 310,174 | -0.28(-3.49%) |
Jul 15, 2020 | 8.069 | 8.114 | 7.836 | 7.935 | 172,637 | -0.04(-0.56%) |
Jul 14, 2020 | 8.221 | 8.221 | 7.631 | 7.980 | 317,897 | -0.24(-2.94%) |
Jul 13, 2020 | 8.677 | 8.704 | 8.069 | 8.221 | 279,674 | -0.33(-3.87%) |
Jul 10, 2020 | 8.391 | 8.588 | 8.373 | 8.552 | 184,780 | +0.14(+1.70%) |
Jul 09, 2020 | 8.856 | 8.856 | 8.320 | 8.409 | 205,944 | -0.50(-5.62%) |
Jul 08, 2020 | 8.767 | 9.152 | 8.767 | 8.910 | 144,629 | +0.08(+0.91%) |
Jul 07, 2020 | 9.089 | 9.152 | 8.794 | 8.829 | 149,170 | -0.30(-3.24%) |
Jul 06, 2020 | 9.214 | 9.321 | 8.633 | 9.125 | 290,965 | +0.09(+0.99%) |
Jul 02, 2020 | 9.688 | 9.751 | 8.990 | 9.035 | 282,032 | -0.77(-7.85%) |
Jul 01, 2020 | 8.355 | 9.858 | 8.280 | 9.805 | 279,433 | +0.81(+9.05%) |
Jun 30, 2020 | 9.259 | 9.304 | 8.633 | 8.990 | 259,637 | -0.31(-3.37%) |
Jun 29, 2020 | 8.946 | 9.348 | 8.767 | 9.304 | 238,354 | +0.76(+8.90%) |
Jun 26, 2020 | 9.259 | 9.304 | 8.543 | 8.543 | 192,560 | -0.81(-8.61%) |
Jun 25, 2020 | 8.856 | 9.393 | 8.722 | 9.348 | 236,999 | +0.27(+2.96%) |
Jun 24, 2020 | 9.438 | 9.527 | 8.677 | 9.080 | 328,624 | -0.40(-4.25%) |
Jun 23, 2020 | 9.930 | 9.952 | 9.080 | 9.483 | 323,245 | -0.40(-4.07%) |
Jun 22, 2020 | 10.24 | 10.29 | 9.706 | 9.885 | 235,925 | -0.45(-4.33%) |
Jun 19, 2020 | 11.00 | 11.00 | 10.06 | 10.33 | 337,567 | -0.60(-5.52%) |
Jun 18, 2020 | 11.02 | 11.02 | 10.59 | 10.94 | 281,341 | +0.48(+4.56%) |
Jun 17, 2020 | 10.98 | 10.98 | 10.24 | 10.46 | 185,211 | -0.39(-3.60%) |
Jun 16, 2020 | 11.33 | 11.41 | 10.72 | 10.85 | 175,217 | -0.09(-0.79%) |
Jun 15, 2020 | 10.42 | 11.23 | 10.06 | 10.94 | 185,408 | +0.30(+2.86%) |
Jun 12, 2020 | 11.54 | 11.63 | 10.20 | 10.63 | 392,441 | -0.04(-0.41%) |
Jun 11, 2020 | 11.76 | 12.19 | 10.50 | 10.68 | 401,219 | -1.95(-15.46%) |
Jun 10, 2020 | 13.24 | 13.28 | 12.24 | 12.63 | 216,154 | -0.65(-4.90%) |
Jun 09, 2020 | 12.98 | 13.54 | 12.37 | 13.28 | 187,758 | +0.00(+0.00%) |
Jun 08, 2020 | 12.32 | 13.80 | 12.19 | 13.28 | 348,171 | +1.43(+12.09%) |
Jun 05, 2020 | 11.50 | 12.06 | 11.46 | 11.85 | 267,687 | +0.39(+3.41%) |
Jun 04, 2020 | 11.72 | 12.15 | 11.28 | 11.46 | 232,972 | -0.48(-4.00%) |
Jun 03, 2020 | 11.93 | 12.32 | 11.72 | 11.93 | 134,142 | +0.00(+0.00%) |
Jun 02, 2020 | 12.37 | 12.37 | 11.28 | 11.93 | 230,131 | -0.17(-1.43%) |
Jun 01, 2020 | 11.98 | 12.50 | 11.76 | 12.11 | 115,055 | +0.52(+4.49%) |
May 29, 2020 | 11.89 | 12.11 | 11.59 | 11.59 | 167,474 | -0.39(-3.26%) |
May 28, 2020 | 12.85 | 12.93 | 11.80 | 11.98 | 207,923 | -0.52(-4.17%) |
May 27, 2020 | 11.63 | 12.67 | 11.59 | 12.50 | 164,994 | +0.82(+7.06%) |
May 26, 2020 | 11.76 | 11.89 | 11.37 | 11.67 | 164,595 | +0.13(+1.13%) |
May 22, 2020 | 11.41 | 11.76 | 10.85 | 11.54 | 380,643 | -0.17(-1.48%) |
May 21, 2020 | 12.24 | 12.24 | 11.37 | 11.72 | 236,977 | -0.04(-0.37%) |
May 20, 2020 | 11.07 | 12.50 | 11.00 | 11.76 | 399,675 | +0.69(+6.27%) |
May 19, 2020 | 11.33 | 11.54 | 10.89 | 11.07 | 245,316 | -0.48(-4.14%) |
May 18, 2020 | 10.85 | 11.11 | 10.42 | 11.54 | 267,837 | +0.91(+8.57%) |
May 15, 2020 | 10.33 | 10.94 | 9.895 | 10.63 | 288,310 | +0.04(+0.41%) |
May 14, 2020 | 11.02 | 11.07 | 10.15 | 10.59 | 188,002 | -0.43(-3.94%) |
May 13, 2020 | 10.89 | 11.37 | 10.24 | 11.02 | 331,052 | +0.13(+1.20%) |
May 12, 2020 | 11.37 | 11.37 | 10.76 | 10.89 | 220,186 | -0.56(-4.92%) |
May 11, 2020 | 12.15 | 12.24 | 11.41 | 11.46 | 281,610 | -0.95(-7.69%) |
May 08, 2020 | 12.15 | 12.67 | 11.76 | 12.41 | 197,937 | +0.17(+1.42%) |
May 07, 2020 | 11.50 | 12.37 | 11.50 | 12.24 | 303,161 | +0.61(+5.22%) |
May 06, 2020 | 13.02 | 13.19 | 11.59 | 11.63 | 388,355 | -1.30(-10.07%) |
May 05, 2020 | 14.28 | 14.32 | 12.72 | 12.93 | 358,085 | -1.35(-9.42%) |
May 04, 2020 | 13.32 | 14.41 | 12.63 | 14.28 | 402,833 | +0.39(+2.81%) |