Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.90 | 12.05 | 11.66 | 11.66 | 19,350 | -0.26(-2.18%) |
Apr 29, 2021 | 11.82 | 12.00 | 11.69 | 11.92 | 24,491 | -0.16(-1.32%) |
Apr 28, 2021 | 11.50 | 12.16 | 11.50 | 12.08 | 22,908 | +0.35(+2.98%) |
Apr 27, 2021 | 12.10 | 12.12 | 11.72 | 11.73 | 12,431 | -0.29(-2.41%) |
Apr 26, 2021 | 11.80 | 12.20 | 11.69 | 12.02 | 29,588 | +0.42(+3.62%) |
Apr 23, 2021 | 12.00 | 12.00 | 11.54 | 11.60 | 10,297 | -0.18(-1.53%) |
Apr 22, 2021 | 12.48 | 12.48 | 11.51 | 11.78 | 19,775 | -0.43(-3.52%) |
Apr 21, 2021 | 11.72 | 12.26 | 11.62 | 12.21 | 48,348 | +0.57(+4.90%) |
Apr 20, 2021 | 11.12 | 11.64 | 11.12 | 11.64 | 25,459 | +0.56(+5.05%) |
Apr 19, 2021 | 11.55 | 11.55 | 11.00 | 11.08 | 19,224 | +0.03(+0.27%) |
Apr 16, 2021 | 11.19 | 11.40 | 10.99 | 11.05 | 47,880 | -0.06(-0.54%) |
Apr 15, 2021 | 10.89 | 11.23 | 10.89 | 11.11 | 41,867 | +0.26(+2.40%) |
Apr 14, 2021 | 11.27 | 11.27 | 10.85 | 10.85 | 14,112 | -0.12(-1.09%) |
Apr 13, 2021 | 11.00 | 11.30 | 10.97 | 10.97 | 11,917 | +0.02(+0.18%) |
Apr 12, 2021 | 11.60 | 11.72 | 10.90 | 10.95 | 27,808 | -0.71(-6.09%) |
Apr 09, 2021 | 11.50 | 11.84 | 11.43 | 11.66 | 23,836 | -0.01(-0.09%) |
Apr 08, 2021 | 11.60 | 11.94 | 11.42 | 11.67 | 24,473 | +0.07(+0.60%) |
Apr 07, 2021 | 11.88 | 11.88 | 11.58 | 11.60 | 14,988 | -0.10(-0.85%) |
Apr 06, 2021 | 11.45 | 11.99 | 11.45 | 11.70 | 32,859 | +0.22(+1.92%) |
Apr 05, 2021 | 11.71 | 11.75 | 11.41 | 11.48 | 19,255 | -0.01(-0.09%) |
Apr 01, 2021 | 11.49 | 11.49 | 11.49 | 0 | +0.26(+2.32%) | |
Mar 31, 2021 | 10.56 | 11.30 | 10.56 | 11.23 | 27,046 | +0.78(+7.46%) |
Mar 30, 2021 | 10.41 | 10.60 | 10.30 | 10.45 | 18,243 | -0.19(-1.79%) |
Mar 29, 2021 | 11.00 | 11.00 | 10.50 | 10.64 | 10,931 | -0.17(-1.57%) |
Mar 26, 2021 | 10.81 | 10.95 | 10.65 | 10.81 | 46,322 | +0.35(+3.35%) |
Mar 25, 2021 | 10.78 | 10.90 | 10.40 | 10.46 | 32,351 | -0.16(-1.51%) |
Mar 24, 2021 | 10.99 | 11.16 | 10.62 | 10.62 | 27,569 | -0.31(-2.84%) |
Mar 23, 2021 | 11.49 | 11.50 | 10.92 | 10.93 | 51,280 | -0.38(-3.36%) |
Mar 22, 2021 | 12.00 | 12.00 | 11.28 | 11.31 | 42,122 | -0.26(-2.25%) |
Mar 19, 2021 | 11.40 | 11.72 | 11.18 | 11.57 | 48,638 | +0.23(+2.03%) |
Mar 18, 2021 | 11.91 | 11.91 | 11.30 | 11.34 | 24,892 | -0.57(-4.79%) |
Mar 17, 2021 | 11.70 | 12.14 | 11.40 | 11.91 | 44,830 | -0.06(-0.50%) |
Mar 16, 2021 | 12.29 | 12.29 | 11.74 | 11.97 | 34,507 | -0.28(-2.29%) |
Mar 15, 2021 | 12.60 | 12.78 | 12.25 | 12.25 | 33,302 | -0.25(-2.00%) |
Mar 12, 2021 | 12.01 | 12.50 | 11.65 | 12.50 | 58,138 | +0.40(+3.31%) |
Mar 11, 2021 | 12.61 | 12.63 | 12.04 | 12.10 | 41,805 | -0.51(-4.04%) |
Mar 10, 2021 | 12.15 | 12.62 | 11.88 | 12.61 | 55,534 | +0.64(+5.35%) |
Mar 09, 2021 | 11.60 | 12.18 | 11.41 | 11.97 | 99,435 | +1.10(+10.12%) |
Mar 08, 2021 | 10.89 | 11.42 | 10.71 | 10.87 | 65,257 | +0.20(+1.87%) |
Mar 05, 2021 | 10.67 | 10.76 | 10.20 | 10.67 | 34,457 | +0.02(+0.19%) |
Mar 04, 2021 | 10.91 | 10.91 | 10.27 | 10.65 | 58,904 | -0.21(-1.93%) |
Mar 03, 2021 | 10.83 | 11.07 | 10.50 | 10.86 | 69,437 | -0.45(-3.98%) |
Mar 02, 2021 | 11.15 | 11.40 | 10.79 | 11.31 | 39,155 | +0.70(+6.60%) |
Mar 01, 2021 | 11.10 | 11.54 | 10.49 | 10.61 | 94,294 | -0.35(-3.19%) |
Feb 26, 2021 | 10.49 | 11.10 | 10.23 | 10.96 | 87,220 | -0.04(-0.36%) |
Feb 25, 2021 | 11.50 | 11.87 | 10.78 | 11.00 | 65,082 | -0.71(-6.06%) |
Feb 24, 2021 | 12.40 | 12.45 | 11.67 | 11.71 | 52,099 | -0.17(-1.43%) |
Feb 23, 2021 | 12.30 | 12.30 | 11.60 | 11.88 | 50,280 | -0.41(-3.34%) |
Feb 22, 2021 | 12.24 | 12.35 | 11.99 | 12.29 | 62,531 | +0.27(+2.25%) |
Feb 19, 2021 | 12.07 | 12.20 | 11.63 | 12.02 | 50,942 | -0.06(-0.50%) |
Feb 18, 2021 | 12.20 | 12.54 | 12.05 | 12.08 | 27,695 | -0.08(-0.66%) |
Feb 17, 2021 | 12.41 | 12.41 | 11.98 | 12.16 | 42,523 | -0.45(-3.57%) |
Feb 16, 2021 | 12.90 | 12.91 | 12.36 | 12.61 | 48,292 | -0.15(-1.18%) |
Feb 12, 2021 | 12.76 | 12.76 | 12.76 | 0 | +0.03(+0.24%) | |
Feb 11, 2021 | 13.92 | 13.92 | 12.60 | 12.73 | 52,420 | +0.17(+1.35%) |
Feb 10, 2021 | 13.22 | 13.29 | 12.45 | 12.56 | 53,255 | -0.66(-4.99%) |
Feb 09, 2021 | 13.98 | 13.98 | 13.00 | 13.22 | 29,604 | -0.24(-1.78%) |
Feb 08, 2021 | 13.48 | 13.75 | 13.37 | 13.46 | 58,263 | +0.34(+2.59%) |
Feb 05, 2021 | 13.06 | 13.38 | 12.99 | 13.12 | 30,070 | +0.13(+1.00%) |
Feb 04, 2021 | 13.00 | 13.14 | 12.50 | 12.99 | 23,327 | -0.11(-0.84%) |
Feb 03, 2021 | 13.23 | 13.70 | 13.01 | 13.10 | 22,586 | -0.05(-0.38%) |
Feb 02, 2021 | 13.76 | 13.76 | 12.92 | 13.15 | 55,857 | -0.98(-6.94%) |
Feb 01, 2021 | 14.80 | 14.94 | 13.78 | 14.13 | 103,221 | +0.28(+2.02%) |
Jan 29, 2021 | 13.80 | 14.08 | 13.30 | 13.85 | 83,767 | +0.72(+5.48%) |
Jan 28, 2021 | 13.50 | 13.65 | 12.50 | 13.13 | 44,992 | +0.84(+6.83%) |
Jan 27, 2021 | 13.50 | 13.60 | 11.95 | 12.29 | 117,647 | -0.81(-6.18%) |
Jan 26, 2021 | 14.50 | 14.50 | 13.01 | 13.10 | 100,518 | -1.29(-8.96%) |
Jan 25, 2021 | 14.57 | 14.89 | 13.80 | 14.39 | 44,159 | -0.34(-2.31%) |
Jan 22, 2021 | 14.65 | 15.19 | 14.58 | 14.73 | 34,895 | -0.27(-1.80%) |
Jan 21, 2021 | 15.41 | 15.43 | 14.66 | 15.00 | 37,278 | -0.41(-2.66%) |
Jan 20, 2021 | 15.54 | 15.78 | 15.21 | 15.41 | 78,443 | +0.00(+0.00%) |
Jan 19, 2021 | 16.00 | 16.17 | 15.35 | 15.41 | 76,662 | -0.34(-2.16%) |
Jan 18, 2021 | 15.48 | 15.95 | 15.48 | 15.75 | 32,453 | +0.25(+1.61%) |
Jan 15, 2021 | 16.28 | 16.54 | 15.50 | 15.50 | 65,372 | -0.92(-5.60%) |
Jan 14, 2021 | 15.40 | 16.67 | 15.40 | 16.42 | 105,526 | +1.17(+7.67%) |
Jan 13, 2021 | 15.36 | 15.67 | 15.25 | 15.25 | 38,284 | +0.15(+0.99%) |
Jan 12, 2021 | 14.80 | 15.18 | 14.50 | 15.10 | 45,145 | +0.27(+1.82%) |
Jan 11, 2021 | 15.25 | 15.26 | 14.30 | 14.83 | 43,657 | -0.44(-2.88%) |
Jan 08, 2021 | 15.82 | 16.00 | 14.75 | 15.27 | 94,164 | -1.16(-7.06%) |
Jan 07, 2021 | 16.01 | 16.67 | 16.00 | 16.43 | 26,366 | +0.05(+0.31%) |
Jan 06, 2021 | 16.55 | 16.60 | 15.74 | 16.38 | 58,375 | -0.16(-0.97%) |
Jan 05, 2021 | 16.21 | 16.87 | 16.00 | 16.54 | 106,862 | +0.52(+3.25%) |
Jan 04, 2021 | 16.32 | 16.75 | 15.81 | 16.02 | 113,338 | +0.00(+0.00%) |
Dec 31, 2020 | 16.02 | 16.02 | 16.02 | 0 | +1.13(+7.59%) | |
Dec 30, 2020 | 14.25 | 14.90 | 13.22 | 14.89 | 86,501 | +0.84(+5.98%) |
Dec 29, 2020 | 14.66 | 14.75 | 14.01 | 14.05 | 89,173 | -0.45(-3.10%) |
Dec 24, 2020 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 14.56 | 14.87 | 14.41 | 14.50 | 37,401 | -0.25(-1.69%) |
Dec 22, 2020 | 14.75 | 14.88 | 14.53 | 14.75 | 62,824 | +0.05(+0.34%) |
Dec 21, 2020 | 14.91 | 14.93 | 14.60 | 14.70 | 43,076 | +0.44(+3.09%) |
Dec 18, 2020 | 15.00 | 15.00 | 14.26 | 14.26 | 736,956 | -0.53(-3.58%) |
Dec 17, 2020 | 15.30 | 15.68 | 14.66 | 14.79 | 153,280 | -0.36(-2.38%) |
Dec 16, 2020 | 14.50 | 15.45 | 14.21 | 15.15 | 165,530 | +0.67(+4.63%) |
Dec 15, 2020 | 14.46 | 14.61 | 14.05 | 14.48 | 195,219 | -0.20(-1.36%) |
Dec 14, 2020 | 13.21 | 14.77 | 13.20 | 14.68 | 426,208 | +1.44(+10.88%) |
Dec 11, 2020 | 12.39 | 13.50 | 12.39 | 13.24 | 139,505 | +0.85(+6.86%) |
Dec 10, 2020 | 12.27 | 12.56 | 12.01 | 12.39 | 29,012 | +0.12(+0.98%) |
Dec 09, 2020 | 12.98 | 12.98 | 12.18 | 12.27 | 36,233 | -0.77(-5.90%) |
Dec 08, 2020 | 12.61 | 13.50 | 12.53 | 13.04 | 62,412 | +0.42(+3.33%) |
Dec 07, 2020 | 12.08 | 12.68 | 12.08 | 12.62 | 52,544 | +0.51(+4.21%) |
Dec 04, 2020 | 12.14 | 12.28 | 11.80 | 12.11 | 36,579 | -0.03(-0.25%) |
Dec 03, 2020 | 12.68 | 12.68 | 11.97 | 12.14 | 34,691 | -0.40(-3.19%) |
Dec 02, 2020 | 12.13 | 12.68 | 12.00 | 12.54 | 49,956 | +0.41(+3.38%) |
Dec 01, 2020 | 11.64 | 12.35 | 11.59 | 12.13 | 47,185 | +0.86(+7.63%) |
Nov 30, 2020 | 11.03 | 11.34 | 10.95 | 11.27 | 33,016 | -0.10(-0.88%) |
Nov 27, 2020 | 11.43 | 11.57 | 11.25 | 11.37 | 22,771 | -0.08(-0.70%) |
Nov 26, 2020 | 11.95 | 11.95 | 11.45 | 11.45 | 3,417 | -0.08(-0.69%) |
Nov 25, 2020 | 11.81 | 11.88 | 11.42 | 11.53 | 26,929 | -0.15(-1.28%) |
Nov 24, 2020 | 11.33 | 12.01 | 10.96 | 11.68 | 45,307 | +0.22(+1.92%) |
Nov 23, 2020 | 11.49 | 11.88 | 11.10 | 11.46 | 61,329 | -0.55(-4.58%) |
Nov 20, 2020 | 11.31 | 12.31 | 11.31 | 12.01 | 48,164 | +0.51(+4.43%) |
Nov 19, 2020 | 11.20 | 11.59 | 11.09 | 11.50 | 51,192 | -0.16(-1.37%) |
Nov 18, 2020 | 11.92 | 11.92 | 11.37 | 11.66 | 32,926 | -0.31(-2.59%) |
Nov 17, 2020 | 12.50 | 12.50 | 11.87 | 11.97 | 26,485 | -0.17(-1.40%) |
Nov 16, 2020 | 12.31 | 12.39 | 12.00 | 12.14 | 27,720 | -0.47(-3.73%) |
Nov 13, 2020 | 12.31 | 12.86 | 12.31 | 12.61 | 37,100 | +0.33(+2.69%) |
Nov 12, 2020 | 12.11 | 12.57 | 12.00 | 12.28 | 27,128 | +0.39(+3.28%) |
Nov 11, 2020 | 12.37 | 12.42 | 11.81 | 11.89 | 33,065 | -0.53(-4.27%) |
Nov 10, 2020 | 12.50 | 13.13 | 12.33 | 12.42 | 51,636 | -0.08(-0.64%) |
Nov 09, 2020 | 12.69 | 12.74 | 11.59 | 12.50 | 107,205 | -0.35(-2.72%) |
Nov 06, 2020 | 12.75 | 13.11 | 12.55 | 12.85 | 154,280 | +1.00(+8.44%) |
Nov 05, 2020 | 10.51 | 11.97 | 10.51 | 11.85 | 102,024 | +1.59(+15.50%) |
Nov 04, 2020 | 10.20 | 10.37 | 9.960 | 10.26 | 23,396 | +0.05(+0.49%) |
Nov 03, 2020 | 10.43 | 10.43 | 10.05 | 10.21 | 31,320 | +0.21(+2.10%) |
Nov 02, 2020 | 9.950 | 10.05 | 9.780 | 10.00 | 15,358 | +0.14(+1.42%) |
Oct 30, 2020 | 10.49 | 10.49 | 9.750 | 9.860 | 19,888 | -0.20(-1.99%) |
Oct 29, 2020 | 9.810 | 10.11 | 9.810 | 10.06 | 26,702 | +0.19(+1.93%) |
Oct 28, 2020 | 9.930 | 10.05 | 9.770 | 9.870 | 46,915 | -0.34(-3.33%) |
Oct 27, 2020 | 9.860 | 10.25 | 9.860 | 10.21 | 26,667 | +0.24(+2.41%) |
Oct 26, 2020 | 10.33 | 10.45 | 9.900 | 9.970 | 42,006 | -0.38(-3.67%) |
Oct 23, 2020 | 10.59 | 10.59 | 10.31 | 10.35 | 12,397 | -0.25(-2.36%) |
Oct 22, 2020 | 10.57 | 10.69 | 10.32 | 10.60 | 36,916 | -0.25(-2.30%) |
Oct 21, 2020 | 10.80 | 11.05 | 10.70 | 10.85 | 39,472 | +0.11(+1.02%) |
Oct 20, 2020 | 10.85 | 10.87 | 10.60 | 10.74 | 14,571 | -0.06(-0.56%) |
Oct 19, 2020 | 11.00 | 11.00 | 10.68 | 10.80 | 15,841 | -0.14(-1.28%) |
Oct 16, 2020 | 11.03 | 11.13 | 10.72 | 10.94 | 39,435 | -0.01(-0.09%) |
Oct 15, 2020 | 10.89 | 11.12 | 10.75 | 10.95 | 14,091 | -0.01(-0.09%) |
Oct 14, 2020 | 11.03 | 11.30 | 10.91 | 10.96 | 27,723 | -0.04(-0.36%) |
Oct 13, 2020 | 11.19 | 11.62 | 10.84 | 11.00 | 51,484 | +0.14(+1.29%) |
Oct 09, 2020 | 10.86 | 10.86 | 10.86 | 0 | +0.87(+8.71%) | |
Oct 08, 2020 | 10.03 | 10.33 | 9.920 | 9.990 | 17,482 | -0.04(-0.40%) |
Oct 07, 2020 | 9.800 | 10.03 | 9.710 | 10.03 | 49,538 | +0.33(+3.40%) |
Oct 06, 2020 | 10.07 | 10.11 | 9.700 | 9.700 | 60,128 | -0.36(-3.58%) |
Oct 05, 2020 | 10.11 | 10.44 | 10.00 | 10.06 | 31,267 | -0.20(-1.95%) |
Oct 02, 2020 | 10.84 | 10.84 | 10.15 | 10.26 | 22,562 | -0.37(-3.48%) |
Oct 01, 2020 | 10.79 | 10.79 | 10.39 | 10.63 | 27,386 | +0.17(+1.63%) |
Sep 30, 2020 | 10.76 | 10.82 | 10.25 | 10.46 | 46,109 | -0.36(-3.33%) |
Sep 29, 2020 | 11.00 | 11.00 | 10.60 | 10.82 | 28,826 | -0.01(-0.09%) |
Sep 28, 2020 | 10.58 | 10.89 | 10.30 | 10.83 | 27,039 | +0.29(+2.75%) |
Sep 25, 2020 | 10.99 | 10.99 | 10.19 | 10.54 | 27,664 | -0.01(-0.09%) |
Sep 24, 2020 | 9.910 | 10.79 | 9.450 | 10.55 | 98,697 | +0.40(+3.94%) |
Sep 23, 2020 | 10.96 | 10.97 | 10.00 | 10.15 | 119,855 | -0.80(-7.31%) |
Sep 22, 2020 | 11.00 | 11.24 | 10.72 | 10.95 | 44,451 | +0.17(+1.58%) |
Sep 21, 2020 | 11.01 | 11.05 | 10.60 | 10.78 | 53,014 | -0.37(-3.32%) |
Sep 18, 2020 | 11.05 | 11.35 | 10.94 | 11.15 | 28,189 | +0.01(+0.09%) |
Sep 17, 2020 | 11.00 | 11.30 | 10.88 | 11.14 | 37,767 | +0.06(+0.54%) |
Sep 16, 2020 | 11.30 | 11.30 | 10.85 | 11.08 | 47,199 | +0.13(+1.19%) |
Sep 15, 2020 | 10.90 | 11.18 | 10.62 | 10.95 | 190,575 | +0.17(+1.58%) |
Sep 14, 2020 | 10.77 | 10.89 | 10.63 | 10.78 | 73,485 | +0.06(+0.56%) |
Sep 11, 2020 | 10.83 | 11.21 | 10.65 | 10.72 | 41,652 | -0.39(-3.51%) |
Sep 10, 2020 | 11.27 | 11.65 | 10.89 | 11.11 | 60,673 | -0.12(-1.07%) |
Sep 09, 2020 | 11.00 | 11.60 | 10.86 | 11.23 | 58,872 | +0.23(+2.09%) |
Sep 08, 2020 | 10.41 | 11.25 | 10.41 | 11.00 | 63,004 | -0.21(-1.87%) |
Sep 04, 2020 | 11.21 | 11.21 | 11.21 | 0 | -0.38(-3.28%) | |
Sep 03, 2020 | 11.97 | 12.56 | 11.31 | 11.59 | 83,848 | -0.26(-2.19%) |
Sep 02, 2020 | 12.40 | 12.50 | 11.72 | 11.85 | 66,869 | -0.67(-5.35%) |
Sep 01, 2020 | 12.56 | 12.71 | 11.67 | 12.52 | 175,496 | +0.66(+5.56%) |
Aug 31, 2020 | 11.71 | 12.08 | 11.44 | 11.86 | 117,232 | +0.49(+4.31%) |
Aug 28, 2020 | 11.25 | 11.80 | 11.19 | 11.37 | 36,922 | +0.13(+1.16%) |
Aug 27, 2020 | 11.31 | 11.55 | 10.90 | 11.24 | 49,166 | +0.07(+0.63%) |
Aug 26, 2020 | 10.60 | 11.32 | 10.60 | 11.17 | 67,988 | +0.60(+5.68%) |
Aug 25, 2020 | 10.80 | 11.10 | 10.53 | 10.57 | 53,398 | -0.03(-0.28%) |
Aug 24, 2020 | 11.71 | 11.90 | 10.37 | 10.60 | 97,482 | -1.01(-8.70%) |
Aug 21, 2020 | 12.00 | 12.00 | 11.50 | 11.61 | 31,838 | -0.42(-3.49%) |
Aug 20, 2020 | 11.98 | 12.26 | 11.74 | 12.03 | 64,739 | +0.03(+0.25%) |
Aug 19, 2020 | 12.16 | 12.19 | 11.45 | 12.00 | 72,510 | -0.31(-2.52%) |
Aug 18, 2020 | 12.74 | 12.98 | 12.07 | 12.31 | 94,383 | -0.12(-0.97%) |
Aug 17, 2020 | 12.99 | 12.99 | 12.20 | 12.43 | 150,584 | -0.17(-1.35%) |
Aug 14, 2020 | 12.65 | 12.99 | 12.20 | 12.60 | 66,996 | -0.17(-1.33%) |
Aug 13, 2020 | 12.49 | 13.00 | 12.35 | 12.77 | 80,315 | +0.57(+4.67%) |
Aug 12, 2020 | 11.80 | 12.81 | 11.80 | 12.20 | 123,313 | +0.43(+3.65%) |
Aug 11, 2020 | 12.01 | 12.70 | 11.24 | 11.77 | 216,900 | -1.31(-10.02%) |
Aug 10, 2020 | 12.60 | 13.47 | 12.50 | 13.08 | 187,198 | +1.03(+8.55%) |
Aug 07, 2020 | 11.68 | 12.35 | 11.46 | 12.05 | 154,409 | +0.33(+2.82%) |
Aug 06, 2020 | 12.35 | 12.50 | 11.47 | 11.72 | 112,061 | -0.18(-1.51%) |
Aug 05, 2020 | 12.48 | 12.90 | 11.81 | 11.90 | 179,405 | +0.00(+0.00%) |
Aug 04, 2020 | 11.67 | 12.24 | 11.58 | 11.90 | 174,186 | +1.27(+11.95%) |
Jul 31, 2020 | 10.63 | 10.63 | 10.63 | 0 | +0.46(+4.52%) | |
Jul 30, 2020 | 10.01 | 10.35 | 9.390 | 10.17 | 78,598 | +0.16(+1.60%) |
Jul 29, 2020 | 10.02 | 10.30 | 9.580 | 10.01 | 107,072 | +0.30(+3.09%) |
Jul 28, 2020 | 9.000 | 10.20 | 9.000 | 9.710 | 215,088 | +0.71(+7.89%) |
Jul 27, 2020 | 8.510 | 9.000 | 8.510 | 9.000 | 228,397 | +0.75(+9.09%) |
Jul 24, 2020 | 8.250 | 8.400 | 8.130 | 8.250 | 74,197 | +0.37(+4.70%) |
Jul 23, 2020 | 8.480 | 8.520 | 7.780 | 7.880 | 105,611 | -0.45(-5.40%) |
Jul 22, 2020 | 8.290 | 8.500 | 8.140 | 8.330 | 128,886 | +0.08(+0.97%) |
Jul 21, 2020 | 8.000 | 8.290 | 7.850 | 8.250 | 109,983 | +0.40(+5.10%) |
Jul 20, 2020 | 7.570 | 7.900 | 7.470 | 7.850 | 107,761 | +0.34(+4.53%) |
Jul 17, 2020 | 7.300 | 7.610 | 7.250 | 7.510 | 85,903 | +0.26(+3.59%) |
Jul 16, 2020 | 7.230 | 7.370 | 7.180 | 7.250 | 34,786 | -0.05(-0.68%) |
Jul 15, 2020 | 7.180 | 7.300 | 7.130 | 7.300 | 36,942 | +0.15(+2.10%) |
Jul 14, 2020 | 7.050 | 7.250 | 7.030 | 7.150 | 44,780 | +0.07(+0.99%) |
Jul 13, 2020 | 7.290 | 7.350 | 7.080 | 7.080 | 62,822 | -0.08(-1.12%) |
Jul 10, 2020 | 7.390 | 7.510 | 7.090 | 7.160 | 70,289 | -0.24(-3.24%) |
Jul 09, 2020 | 7.220 | 7.500 | 7.150 | 7.400 | 83,136 | +0.17(+2.35%) |
Jul 08, 2020 | 7.250 | 7.320 | 7.130 | 7.230 | 112,021 | +0.18(+2.55%) |
Jul 07, 2020 | 7.190 | 7.300 | 7.020 | 7.050 | 109,426 | -0.05(-0.70%) |
Jul 06, 2020 | 7.250 | 7.280 | 7.060 | 7.100 | 147,803 | +0.00(+0.00%) |
Jul 03, 2020 | 7.190 | 7.200 | 7.060 | 7.100 | 24,635 | +0.06(+0.85%) |
Jul 02, 2020 | 7.120 | 7.150 | 7.000 | 7.040 | 103,190 | -0.16(-2.22%) |
Jun 30, 2020 | 7.200 | 7.200 | 7.200 | 0 | +0.05(+0.70%) | |
Jun 29, 2020 | 7.350 | 7.350 | 6.850 | 7.150 | 73,389 | -0.16(-2.19%) |
Jun 26, 2020 | 7.300 | 7.350 | 7.120 | 7.310 | 69,097 | -0.04(-0.54%) |
Jun 25, 2020 | 7.390 | 7.390 | 7.150 | 7.350 | 42,673 | -0.04(-0.54%) |
Jun 24, 2020 | 7.340 | 7.650 | 7.160 | 7.390 | 106,950 | +0.02(+0.27%) |
Jun 23, 2020 | 7.600 | 7.730 | 7.300 | 7.370 | 312,905 | -0.74(-9.12%) |
Jun 22, 2020 | 8.100 | 8.110 | 7.860 | 8.110 | 45,422 | +0.35(+4.51%) |
Jun 19, 2020 | 7.950 | 8.130 | 7.750 | 7.760 | 48,590 | -0.09(-1.15%) |
Jun 18, 2020 | 7.950 | 7.950 | 7.750 | 7.850 | 19,069 | -0.05(-0.63%) |
Jun 17, 2020 | 7.990 | 8.000 | 7.840 | 7.900 | 18,652 | +0.05(+0.64%) |
Jun 16, 2020 | 7.900 | 8.050 | 7.790 | 7.850 | 16,961 | -0.02(-0.25%) |
Jun 15, 2020 | 7.550 | 7.950 | 7.510 | 7.870 | 34,217 | +0.25(+3.28%) |
Jun 12, 2020 | 7.570 | 8.000 | 7.570 | 7.620 | 17,213 | -0.01(-0.13%) |
Jun 11, 2020 | 8.000 | 8.150 | 7.520 | 7.630 | 61,888 | -0.41(-5.10%) |
Jun 10, 2020 | 7.950 | 8.200 | 7.600 | 8.040 | 57,678 | +0.03(+0.37%) |
Jun 09, 2020 | 8.010 | 8.050 | 7.800 | 8.010 | 33,826 | +0.06(+0.75%) |
Jun 08, 2020 | 7.800 | 8.100 | 7.700 | 7.950 | 41,201 | +0.25(+3.25%) |
Jun 05, 2020 | 7.620 | 7.800 | 7.380 | 7.700 | 56,241 | -0.21(-2.65%) |
Jun 04, 2020 | 7.750 | 8.220 | 7.710 | 7.910 | 42,494 | +0.31(+4.08%) |
Jun 03, 2020 | 7.700 | 7.810 | 7.350 | 7.600 | 47,036 | -0.15(-1.94%) |
Jun 02, 2020 | 8.340 | 8.340 | 7.750 | 7.750 | 38,442 | -0.33(-4.08%) |
Jun 01, 2020 | 8.150 | 8.490 | 8.080 | 8.080 | 125,386 | -0.10(-1.22%) |
May 29, 2020 | 8.000 | 8.250 | 7.860 | 8.180 | 120,860 | +0.32(+4.07%) |
May 28, 2020 | 7.700 | 8.100 | 7.650 | 7.860 | 87,542 | +0.18(+2.34%) |
May 27, 2020 | 7.400 | 7.690 | 7.350 | 7.680 | 103,600 | +0.18(+2.40%) |
May 26, 2020 | 7.600 | 7.770 | 7.300 | 7.500 | 90,344 | -0.07(-0.92%) |
May 25, 2020 | 7.610 | 7.610 | 7.470 | 7.570 | 23,383 | -0.13(-1.69%) |
May 22, 2020 | 7.650 | 7.800 | 7.600 | 7.700 | 33,819 | +0.07(+0.92%) |
May 21, 2020 | 7.890 | 7.890 | 7.500 | 7.630 | 53,736 | -0.28(-3.54%) |
May 20, 2020 | 7.690 | 7.920 | 7.690 | 7.910 | 62,995 | +0.24(+3.13%) |
May 19, 2020 | 7.500 | 7.750 | 7.500 | 7.670 | 197,215 | +0.38(+5.21%) |
May 15, 2020 | 7.290 | 7.290 | 7.290 | 0 | +0.33(+4.74%) | |
May 14, 2020 | 6.700 | 7.020 | 6.650 | 6.960 | 97,695 | +0.40(+6.10%) |
May 13, 2020 | 6.880 | 6.880 | 6.450 | 6.560 | 102,809 | -0.18(-2.67%) |
May 12, 2020 | 6.950 | 7.050 | 6.650 | 6.740 | 102,631 | -0.18(-2.60%) |
May 11, 2020 | 7.210 | 7.350 | 6.900 | 6.920 | 68,795 | -0.29(-4.02%) |
May 08, 2020 | 7.650 | 7.650 | 7.150 | 7.210 | 74,022 | -0.42(-5.50%) |
May 07, 2020 | 7.440 | 7.660 | 7.250 | 7.630 | 52,578 | +0.21(+2.83%) |
May 06, 2020 | 7.400 | 7.550 | 7.330 | 7.420 | 28,085 | -0.02(-0.27%) |
May 05, 2020 | 7.450 | 7.520 | 7.250 | 7.440 | 64,265 | -0.10(-1.33%) |
May 04, 2020 | 7.400 | 7.830 | 7.400 | 7.540 | 75,071 | -0.20(-2.58%) |