Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.13 | 11.20 | 11.01 | 11.12 | 354,081 | +0.11(+0.98%) |
Feb 25, 2021 | 11.15 | 11.25 | 10.98 | 11.01 | 206,715 | -0.12(-1.10%) |
Feb 24, 2021 | 10.95 | 11.16 | 10.95 | 11.13 | 152,738 | +0.19(+1.77%) |
Feb 23, 2021 | 11.06 | 11.07 | 10.87 | 10.94 | 209,061 | -0.09(-0.78%) |
Feb 22, 2021 | 10.91 | 11.07 | 10.91 | 11.03 | 172,069 | +0.10(+0.92%) |
Feb 19, 2021 | 10.90 | 10.96 | 10.89 | 10.93 | 172,026 | +0.00(+0.00%) |
Feb 18, 2021 | 10.89 | 10.94 | 10.87 | 10.93 | 195,623 | +0.02(+0.20%) |
Feb 17, 2021 | 10.93 | 10.96 | 10.85 | 10.91 | 190,292 | +0.00(+0.00%) |
Feb 16, 2021 | 10.89 | 11.00 | 10.86 | 10.91 | 401,561 | +0.05(+0.46%) |
Feb 12, 2021 | 10.82 | 10.88 | 10.82 | 10.85 | 167,986 | +0.03(+0.27%) |
Feb 11, 2021 | 10.86 | 10.91 | 10.79 | 10.83 | 142,656 | -0.03(-0.26%) |
Feb 10, 2021 | 10.70 | 10.88 | 10.70 | 10.85 | 142,118 | +0.23(+2.16%) |
Feb 09, 2021 | 10.76 | 10.76 | 10.63 | 10.63 | 250,267 | -0.14(-1.33%) |
Feb 08, 2021 | 10.81 | 10.84 | 10.70 | 10.77 | 301,988 | +0.04(+0.33%) |
Feb 05, 2021 | 10.66 | 10.76 | 10.64 | 10.73 | 172,026 | +0.14(+1.36%) |
Feb 04, 2021 | 10.54 | 10.65 | 10.54 | 10.59 | 251,169 | +0.07(+0.68%) |
Feb 03, 2021 | 10.48 | 10.52 | 10.42 | 10.52 | 160,629 | +0.06(+0.55%) |
Feb 02, 2021 | 10.29 | 10.47 | 10.29 | 10.46 | 286,738 | +0.23(+2.25%) |
Feb 01, 2021 | 10.07 | 10.24 | 10.07 | 10.23 | 147,872 | +0.17(+1.71%) |
Jan 29, 2021 | 10.22 | 10.22 | 9.986 | 10.06 | 170,911 | -0.15(-1.48%) |
Jan 28, 2021 | 10.30 | 10.31 | 10.18 | 10.21 | 109,660 | -0.06(-0.56%) |
Jan 27, 2021 | 10.30 | 10.39 | 10.26 | 10.27 | 169,737 | -0.07(-0.69%) |
Jan 26, 2021 | 10.29 | 10.40 | 10.29 | 10.34 | 141,961 | +0.06(+0.59%) |
Jan 25, 2021 | 10.32 | 10.39 | 10.26 | 10.28 | 123,953 | -0.08(-0.73%) |
Jan 22, 2021 | 10.35 | 10.36 | 10.29 | 10.35 | 250,308 | -0.01(-0.14%) |
Jan 21, 2021 | 10.31 | 10.39 | 10.31 | 10.37 | 215,983 | +0.07(+0.70%) |
Jan 20, 2021 | 10.26 | 10.32 | 10.24 | 10.29 | 191,832 | +0.05(+0.49%) |
Jan 19, 2021 | 10.29 | 10.33 | 10.20 | 10.24 | 409,151 | +0.02(+0.21%) |
Jan 15, 2021 | 10.16 | 10.26 | 10.16 | 10.22 | 471,086 | +0.05(+0.49%) |
Jan 14, 2021 | 10.06 | 10.21 | 10.06 | 10.17 | 164,596 | +0.14(+1.36%) |
Jan 13, 2021 | 10.00 | 10.05 | 9.993 | 10.04 | 222,486 | +0.03(+0.29%) |
Jan 12, 2021 | 10.05 | 10.05 | 9.972 | 10.01 | 408,430 | +0.02(+0.22%) |
Jan 11, 2021 | 10.07 | 10.07 | 9.965 | 9.986 | 147,266 | -0.10(-1.00%) |
Jan 08, 2021 | 10.03 | 10.09 | 9.993 | 10.09 | 159,907 | +0.06(+0.57%) |
Jan 07, 2021 | 10.00 | 10.05 | 9.993 | 10.03 | 455,615 | +0.08(+0.79%) |
Jan 06, 2021 | 9.936 | 9.993 | 9.864 | 9.950 | 398,245 | +0.11(+1.17%) |
Jan 05, 2021 | 9.778 | 9.914 | 9.778 | 9.835 | 163,448 | +0.07(+0.74%) |
Jan 04, 2021 | 9.879 | 9.922 | 9.627 | 9.764 | 504,292 | -0.09(-0.95%) |
Dec 31, 2020 | 9.857 | 9.857 | 9.857 | 762,646 | +0.09(+0.96%) | |
Dec 30, 2020 | 9.749 | 9.871 | 9.735 | 9.764 | 762,646 | +0.01(+0.07%) |
Dec 29, 2020 | 9.857 | 9.857 | 9.661 | 9.756 | 333,614 | +0.05(+0.55%) |
Dec 28, 2020 | 9.808 | 9.829 | 9.696 | 9.703 | 348,966 | -0.03(-0.29%) |
Dec 24, 2020 | 9.766 | 9.793 | 9.682 | 9.731 | 115,967 | -0.01(-0.07%) |
Dec 23, 2020 | 9.661 | 9.773 | 9.661 | 9.738 | 214,815 | +0.10(+1.02%) |
Dec 22, 2020 | 9.752 | 9.773 | 9.640 | 9.640 | 230,861 | -0.11(-1.08%) |
Dec 21, 2020 | 9.815 | 9.850 | 9.717 | 9.745 | 420,452 | -0.08(-0.79%) |
Dec 18, 2020 | 9.941 | 9.941 | 9.738 | 9.822 | 235,785 | -0.05(-0.50%) |
Dec 17, 2020 | 9.892 | 9.902 | 9.796 | 9.871 | 357,092 | +0.00(+0.04%) |
Dec 16, 2020 | 9.899 | 9.899 | 9.822 | 9.867 | 450,430 | +0.02(+0.21%) |
Dec 15, 2020 | 9.885 | 9.885 | 9.773 | 9.846 | 200,681 | +0.07(+0.68%) |
Dec 14, 2020 | 9.843 | 9.913 | 9.766 | 9.780 | 167,406 | -0.03(-0.32%) |
Dec 11, 2020 | 9.752 | 9.829 | 9.724 | 9.811 | 331,497 | +0.04(+0.39%) |
Dec 10, 2020 | 9.815 | 9.815 | 9.717 | 9.773 | 285,902 | -0.07(-0.68%) |
Dec 09, 2020 | 9.885 | 9.934 | 9.766 | 9.839 | 547,999 | -0.04(-0.39%) |
Dec 08, 2020 | 9.829 | 9.920 | 9.829 | 9.878 | 316,729 | +0.00(+0.00%) |
Dec 07, 2020 | 9.955 | 9.962 | 9.815 | 9.878 | 341,547 | -0.14(-1.40%) |
Dec 04, 2020 | 9.927 | 10.08 | 9.927 | 10.02 | 273,299 | +0.09(+0.92%) |
Dec 03, 2020 | 9.787 | 9.955 | 9.766 | 9.927 | 779,173 | +0.13(+1.36%) |
Dec 02, 2020 | 9.794 | 9.857 | 9.745 | 9.794 | 283,765 | +0.02(+0.18%) |
Dec 01, 2020 | 9.815 | 9.822 | 9.675 | 9.776 | 171,094 | +0.15(+1.57%) |
Nov 30, 2020 | 9.780 | 9.815 | 9.626 | 9.626 | 1,098,118 | -0.15(-1.58%) |
Nov 27, 2020 | 9.815 | 9.822 | 9.766 | 9.780 | 148,631 | -0.01(-0.07%) |
Nov 25, 2020 | 9.640 | 9.815 | 9.619 | 9.787 | 547,455 | +0.09(+0.98%) |
Nov 24, 2020 | 9.766 | 9.766 | 9.565 | 9.692 | 563,715 | +0.13(+1.36%) |
Nov 23, 2020 | 9.359 | 9.562 | 9.359 | 9.562 | 225,981 | +0.21(+2.25%) |
Nov 20, 2020 | 9.394 | 9.394 | 9.310 | 9.352 | 376,714 | -0.04(-0.37%) |
Nov 19, 2020 | 9.352 | 9.394 | 9.274 | 9.387 | 210,977 | +0.18(+1.90%) |
Nov 18, 2020 | 9.324 | 9.394 | 9.212 | 9.212 | 304,120 | -0.04(-0.38%) |
Nov 17, 2020 | 9.205 | 9.268 | 9.173 | 9.247 | 431,314 | +0.02(+0.23%) |
Nov 16, 2020 | 9.128 | 9.296 | 9.128 | 9.226 | 424,089 | +0.20(+2.25%) |
Nov 13, 2020 | 8.969 | 9.058 | 8.969 | 9.023 | 114,540 | +0.14(+1.58%) |
Nov 12, 2020 | 9.023 | 9.023 | 8.847 | 8.882 | 343,950 | -0.14(-1.55%) |
Nov 11, 2020 | 9.065 | 9.079 | 8.953 | 9.023 | 552,956 | +0.06(+0.63%) |
Nov 10, 2020 | 8.700 | 8.998 | 8.700 | 8.967 | 349,587 | +0.27(+3.06%) |
Nov 09, 2020 | 8.868 | 8.939 | 8.602 | 8.700 | 880,132 | +0.20(+2.39%) |
Nov 06, 2020 | 8.525 | 8.525 | 8.441 | 8.497 | 93,572 | -0.04(-0.41%) |
Nov 05, 2020 | 8.280 | 8.532 | 8.267 | 8.532 | 164,985 | +0.30(+3.66%) |
Nov 04, 2020 | 8.160 | 8.322 | 8.041 | 8.230 | 88,933 | +0.04(+0.43%) |
Nov 03, 2020 | 8.125 | 8.209 | 8.125 | 8.195 | 84,778 | +0.12(+1.48%) |
Nov 02, 2020 | 7.992 | 8.125 | 7.992 | 8.076 | 82,597 | +0.19(+2.47%) |
Oct 30, 2020 | 7.936 | 7.950 | 7.817 | 7.881 | 407,810 | -0.05(-0.60%) |
Oct 29, 2020 | 7.908 | 7.964 | 7.831 | 7.929 | 156,882 | +0.02(+0.27%) |
Oct 28, 2020 | 8.076 | 8.087 | 7.904 | 7.908 | 1,083,941 | -0.25(-3.09%) |
Oct 27, 2020 | 8.167 | 8.209 | 8.153 | 8.160 | 103,484 | +0.03(+0.34%) |
Oct 26, 2020 | 8.188 | 8.223 | 8.111 | 8.132 | 263,624 | -0.14(-1.69%) |
Oct 23, 2020 | 8.209 | 8.287 | 8.209 | 8.273 | 93,857 | +0.06(+0.77%) |
Oct 22, 2020 | 8.230 | 8.230 | 8.153 | 8.209 | 95,720 | +0.02(+0.26%) |
Oct 21, 2020 | 8.188 | 8.230 | 8.174 | 8.188 | 184,200 | -0.02(-0.26%) |
Oct 20, 2020 | 8.209 | 8.258 | 8.195 | 8.209 | 115,925 | +0.02(+0.24%) |
Oct 19, 2020 | 8.371 | 8.371 | 8.181 | 8.190 | 179,460 | -0.12(-1.41%) |
Oct 16, 2020 | 8.343 | 8.375 | 8.308 | 8.308 | 100,989 | -0.04(-0.50%) |
Oct 15, 2020 | 8.343 | 8.375 | 8.322 | 8.350 | 125,683 | -0.02(-0.25%) |
Oct 14, 2020 | 8.336 | 8.434 | 8.336 | 8.371 | 110,011 | +0.03(+0.34%) |
Oct 13, 2020 | 8.371 | 8.413 | 8.336 | 8.343 | 282,861 | -0.06(-0.71%) |
Oct 12, 2020 | 8.539 | 8.539 | 8.385 | 8.402 | 129,565 | -0.11(-1.28%) |
Oct 09, 2020 | 8.567 | 8.581 | 8.490 | 8.511 | 111,545 | -0.03(-0.33%) |
Oct 08, 2020 | 8.469 | 8.553 | 8.469 | 8.539 | 230,631 | +0.07(+0.83%) |
Oct 07, 2020 | 8.546 | 8.546 | 8.420 | 8.469 | 252,056 | +0.06(+0.67%) |
Oct 06, 2020 | 8.476 | 8.532 | 8.413 | 8.413 | 92,662 | -0.06(-0.74%) |
Oct 05, 2020 | 8.490 | 8.581 | 8.476 | 8.476 | 169,139 | -0.01(-0.17%) |
Oct 02, 2020 | 8.280 | 8.518 | 8.280 | 8.490 | 120,246 | +0.06(+0.66%) |
Oct 01, 2020 | 8.413 | 8.462 | 8.290 | 8.434 | 154,890 | +0.17(+2.04%) |
Sep 30, 2020 | 8.286 | 8.395 | 8.265 | 8.265 | 234,021 | +0.01(+0.16%) |
Sep 29, 2020 | 8.429 | 8.429 | 8.252 | 8.252 | 117,282 | -0.14(-1.66%) |
Sep 28, 2020 | 8.265 | 8.469 | 8.265 | 8.391 | 121,858 | +0.18(+2.24%) |
Sep 25, 2020 | 7.925 | 8.211 | 7.925 | 8.207 | 194,334 | +0.21(+2.68%) |
Sep 24, 2020 | 8.027 | 8.109 | 7.959 | 7.993 | 176,548 | -0.05(-0.59%) |
Sep 23, 2020 | 8.252 | 8.299 | 8.041 | 8.041 | 113,025 | -0.20(-2.39%) |
Sep 22, 2020 | 8.293 | 8.327 | 8.221 | 8.238 | 160,809 | +0.02(+0.25%) |
Sep 21, 2020 | 8.231 | 8.320 | 8.197 | 8.218 | 195,332 | -0.08(-0.98%) |
Sep 18, 2020 | 8.367 | 8.374 | 8.299 | 8.299 | 49,245 | -0.04(-0.49%) |
Sep 17, 2020 | 8.367 | 8.387 | 8.313 | 8.340 | 87,657 | -0.07(-0.81%) |
Sep 16, 2020 | 8.429 | 8.483 | 8.395 | 8.408 | 131,557 | +0.03(+0.41%) |
Sep 15, 2020 | 8.429 | 8.497 | 8.374 | 8.374 | 96,389 | -0.01(-0.16%) |
Sep 14, 2020 | 8.401 | 8.463 | 8.340 | 8.388 | 89,712 | +0.07(+0.81%) |
Sep 11, 2020 | 8.258 | 8.354 | 8.258 | 8.320 | 63,063 | +0.04(+0.50%) |
Sep 10, 2020 | 8.306 | 8.341 | 8.246 | 8.279 | 86,581 | +0.02(+0.25%) |
Sep 09, 2020 | 8.320 | 8.320 | 8.201 | 8.258 | 145,821 | +0.01(+0.17%) |
Sep 08, 2020 | 8.163 | 8.289 | 8.076 | 8.245 | 277,145 | +0.08(+0.99%) |
Sep 04, 2020 | 8.299 | 8.299 | 8.014 | 8.164 | 141,414 | -0.01(-0.16%) |
Sep 03, 2020 | 8.313 | 8.361 | 8.163 | 8.177 | 189,125 | -0.16(-1.88%) |
Sep 02, 2020 | 8.313 | 8.354 | 8.249 | 8.333 | 111,640 | +0.02(+0.25%) |
Sep 01, 2020 | 8.258 | 8.326 | 8.258 | 8.313 | 80,991 | +0.01(+0.08%) |
Aug 31, 2020 | 8.429 | 8.429 | 8.265 | 8.306 | 72,547 | -0.09(-1.05%) |
Aug 28, 2020 | 8.327 | 8.395 | 8.258 | 8.395 | 164,346 | +0.16(+1.90%) |
Aug 27, 2020 | 8.197 | 8.252 | 8.197 | 8.238 | 55,595 | +0.07(+0.83%) |
Aug 26, 2020 | 8.306 | 8.306 | 8.170 | 8.170 | 100,233 | -0.12(-1.48%) |
Aug 25, 2020 | 8.381 | 8.388 | 8.252 | 8.293 | 80,905 | -0.06(-0.73%) |
Aug 24, 2020 | 8.245 | 8.354 | 8.218 | 8.354 | 109,153 | +0.17(+2.08%) |
Aug 21, 2020 | 8.197 | 8.204 | 8.130 | 8.184 | 72,030 | -0.01(-0.17%) |
Aug 20, 2020 | 8.204 | 8.265 | 8.170 | 8.197 | 65,215 | -0.01(-0.08%) |
Aug 19, 2020 | 8.211 | 8.252 | 8.197 | 8.204 | 86,002 | -0.04(-0.49%) |
Aug 18, 2020 | 8.408 | 8.408 | 8.224 | 8.245 | 142,315 | -0.12(-1.38%) |
Aug 17, 2020 | 8.456 | 8.463 | 8.293 | 8.361 | 137,086 | -0.03(-0.41%) |
Aug 14, 2020 | 8.388 | 8.449 | 8.367 | 8.395 | 152,586 | -0.05(-0.56%) |
Aug 13, 2020 | 8.463 | 8.571 | 8.442 | 8.442 | 117,641 | -0.02(-0.24%) |
Aug 12, 2020 | 8.524 | 8.605 | 8.456 | 8.463 | 101,609 | -0.03(-0.40%) |
Aug 11, 2020 | 8.687 | 8.741 | 8.463 | 8.497 | 238,519 | -0.07(-0.87%) |
Aug 10, 2020 | 8.408 | 8.626 | 8.408 | 8.571 | 282,093 | +0.18(+2.11%) |
Aug 07, 2020 | 8.218 | 8.395 | 8.218 | 8.395 | 81,144 | +0.14(+1.73%) |
Aug 06, 2020 | 8.218 | 8.316 | 8.218 | 8.252 | 112,293 | -0.01(-0.16%) |
Aug 05, 2020 | 8.156 | 8.265 | 8.156 | 8.265 | 123,847 | +0.14(+1.67%) |
Aug 04, 2020 | 7.986 | 8.143 | 7.986 | 8.129 | 55,117 | +0.06(+0.76%) |
Aug 03, 2020 | 7.898 | 8.075 | 7.891 | 8.068 | 467,097 | +0.12(+1.54%) |
Jul 31, 2020 | 7.884 | 7.946 | 7.837 | 7.946 | 47,775 | +0.01(+0.17%) |
Jul 30, 2020 | 7.823 | 7.939 | 7.811 | 7.932 | 67,032 | -0.01(-0.17%) |
Jul 29, 2020 | 7.850 | 7.946 | 7.801 | 7.946 | 80,216 | +0.05(+0.69%) |
Jul 28, 2020 | 7.816 | 7.891 | 7.796 | 7.891 | 77,242 | +0.08(+1.05%) |
Jul 27, 2020 | 7.925 | 7.925 | 7.796 | 7.810 | 93,043 | -0.09(-1.14%) |
Jul 24, 2020 | 7.946 | 8.007 | 7.884 | 7.900 | 100,989 | -0.15(-1.92%) |
Jul 23, 2020 | 8.068 | 8.116 | 7.966 | 8.054 | 190,388 | +0.01(+0.17%) |
Jul 22, 2020 | 7.959 | 8.054 | 7.925 | 8.041 | 118,824 | +0.10(+1.20%) |
Jul 21, 2020 | 7.850 | 7.966 | 7.850 | 7.946 | 56,630 | +0.08(+1.04%) |
Jul 20, 2020 | 7.850 | 7.884 | 7.796 | 7.864 | 169,385 | -0.03(-0.43%) |
Jul 17, 2020 | 7.925 | 7.952 | 7.857 | 7.898 | 73,353 | +0.02(+0.26%) |
Jul 16, 2020 | 7.830 | 7.966 | 7.830 | 7.878 | 78,749 | -0.02(-0.26%) |
Jul 15, 2020 | 7.755 | 7.952 | 7.755 | 7.898 | 121,317 | +0.14(+1.84%) |
Jul 14, 2020 | 7.639 | 7.755 | 7.612 | 7.755 | 68,166 | +0.12(+1.60%) |
Jul 13, 2020 | 7.660 | 7.808 | 7.633 | 7.633 | 144,858 | +0.00(+0.00%) |
Jul 10, 2020 | 7.476 | 7.680 | 7.457 | 7.633 | 105,987 | +0.13(+1.72%) |
Jul 09, 2020 | 7.707 | 7.776 | 7.503 | 7.503 | 188,681 | -0.23(-2.99%) |
Jul 08, 2020 | 7.857 | 7.857 | 7.687 | 7.735 | 193,333 | -0.04(-0.52%) |
Jul 07, 2020 | 7.891 | 7.891 | 7.701 | 7.776 | 148,377 | -0.10(-1.21%) |
Jul 06, 2020 | 8.007 | 8.068 | 7.796 | 7.871 | 587,362 | -0.03(-0.34%) |
Jul 02, 2020 | 8.014 | 8.109 | 7.898 | 7.898 | 99,960 | +0.01(+0.09%) |
Jul 01, 2020 | 8.000 | 8.040 | 7.891 | 7.891 | 139,294 | -0.11(-1.40%) |
Jun 30, 2020 | 7.905 | 8.054 | 7.878 | 8.004 | 193,260 | +0.10(+1.25%) |
Jun 29, 2020 | 7.925 | 7.925 | 7.747 | 7.905 | 270,258 | +0.11(+1.35%) |
Jun 26, 2020 | 7.885 | 7.885 | 7.727 | 7.799 | 196,893 | -0.09(-1.09%) |
Jun 25, 2020 | 7.740 | 7.925 | 7.740 | 7.885 | 98,510 | +0.11(+1.35%) |
Jun 24, 2020 | 7.905 | 7.938 | 7.654 | 7.780 | 177,334 | -0.20(-2.56%) |
Jun 23, 2020 | 8.043 | 8.102 | 7.938 | 7.984 | 113,861 | -0.05(-0.57%) |
Jun 22, 2020 | 8.109 | 8.109 | 7.931 | 8.030 | 216,090 | -0.08(-0.97%) |
Jun 19, 2020 | 8.175 | 8.274 | 8.023 | 8.109 | 119,168 | -0.02(-0.24%) |
Jun 18, 2020 | 8.149 | 8.234 | 8.089 | 8.129 | 108,997 | -0.04(-0.48%) |
Jun 17, 2020 | 8.333 | 8.392 | 8.168 | 8.168 | 75,895 | -0.17(-2.05%) |
Jun 16, 2020 | 8.524 | 8.590 | 8.340 | 8.340 | 236,373 | +0.04(+0.44%) |
Jun 15, 2020 | 8.069 | 8.359 | 7.931 | 8.303 | 136,046 | +0.06(+0.68%) |
Jun 12, 2020 | 8.234 | 8.316 | 7.976 | 8.247 | 94,575 | +0.36(+4.51%) |
Jun 11, 2020 | 8.017 | 8.129 | 7.806 | 7.892 | 294,805 | -0.51(-6.04%) |
Jun 10, 2020 | 8.741 | 8.741 | 8.267 | 8.399 | 238,143 | -0.32(-3.70%) |
Jun 09, 2020 | 8.834 | 8.834 | 8.574 | 8.722 | 277,106 | -0.13(-1.49%) |
Jun 08, 2020 | 8.531 | 8.853 | 8.531 | 8.853 | 222,102 | +0.45(+5.41%) |
Jun 05, 2020 | 8.676 | 8.676 | 8.135 | 8.399 | 272,492 | +0.01(+0.16%) |
Jun 04, 2020 | 8.326 | 8.386 | 8.247 | 8.386 | 120,101 | +0.03(+0.32%) |
Jun 03, 2020 | 8.168 | 8.425 | 8.168 | 8.359 | 525,178 | +0.20(+2.50%) |
Jun 02, 2020 | 8.168 | 8.168 | 8.037 | 8.155 | 230,404 | +0.07(+0.81%) |
Jun 01, 2020 | 7.938 | 8.181 | 7.905 | 8.089 | 184,484 | +0.16(+2.08%) |
May 29, 2020 | 7.905 | 8.037 | 7.806 | 7.925 | 127,973 | -0.05(-0.66%) |
May 28, 2020 | 8.307 | 8.307 | 7.932 | 7.977 | 311,385 | -0.19(-2.34%) |
May 27, 2020 | 8.267 | 8.267 | 7.977 | 8.168 | 224,828 | +0.11(+1.39%) |
May 26, 2020 | 7.971 | 8.129 | 7.971 | 8.056 | 219,436 | +0.32(+4.17%) |
May 22, 2020 | 7.694 | 7.753 | 7.641 | 7.734 | 86,681 | +0.06(+0.77%) |
May 21, 2020 | 7.536 | 7.681 | 7.536 | 7.674 | 457,924 | +0.15(+2.01%) |
May 20, 2020 | 7.747 | 7.747 | 7.457 | 7.523 | 178,163 | +0.10(+1.33%) |
May 19, 2020 | 7.325 | 7.500 | 7.295 | 7.424 | 203,203 | +0.13(+1.71%) |
May 18, 2020 | 7.226 | 7.398 | 7.154 | 7.299 | 189,122 | +0.22(+3.07%) |
May 15, 2020 | 6.917 | 7.119 | 6.917 | 7.081 | 168,505 | +0.11(+1.61%) |
May 14, 2020 | 6.647 | 7.018 | 6.535 | 6.969 | 199,917 | +0.11(+1.54%) |
May 13, 2020 | 7.127 | 7.127 | 6.693 | 6.864 | 234,060 | -0.26(-3.61%) |
May 12, 2020 | 7.180 | 7.295 | 7.121 | 7.121 | 112,057 | -0.03(-0.37%) |
May 11, 2020 | 7.062 | 7.230 | 7.029 | 7.147 | 493,612 | -0.03(-0.37%) |
May 08, 2020 | 7.121 | 7.246 | 7.095 | 7.174 | 201,143 | +0.11(+1.59%) |
May 07, 2020 | 7.009 | 7.188 | 6.963 | 7.062 | 187,405 | +0.18(+2.58%) |
May 06, 2020 | 6.910 | 6.983 | 6.712 | 6.884 | 191,684 | +0.10(+1.46%) |
May 05, 2020 | 6.917 | 7.081 | 6.688 | 6.785 | 1,075,782 | +0.17(+2.59%) |
May 04, 2020 | 6.680 | 6.739 | 6.489 | 6.614 | 322,684 | -0.16(-2.33%) |
May 01, 2020 | 6.936 | 6.936 | 6.712 | 6.772 | 149,681 | -0.33(-4.64%) |
Apr 30, 2020 | 7.134 | 7.141 | 6.937 | 7.101 | 597,451 | -0.13(-1.73%) |
Apr 29, 2020 | 7.022 | 7.272 | 6.989 | 7.226 | 558,077 | +0.40(+5.84%) |
Apr 28, 2020 | 7.187 | 7.312 | 6.824 | 6.828 | 263,543 | -0.11(-1.57%) |
Apr 27, 2020 | 6.640 | 7.081 | 6.640 | 6.936 | 430,112 | +0.34(+5.19%) |
Apr 24, 2020 | 6.317 | 6.653 | 6.317 | 6.594 | 361,451 | +0.30(+4.71%) |
Apr 23, 2020 | 6.258 | 6.337 | 6.126 | 6.297 | 346,885 | +0.08(+1.24%) |
Apr 22, 2020 | 6.337 | 6.390 | 6.166 | 6.220 | 168,054 | -0.02(-0.29%) |
Apr 21, 2020 | 6.251 | 6.377 | 6.159 | 6.238 | 398,343 | -0.18(-2.87%) |
Apr 20, 2020 | 6.568 | 6.635 | 6.337 | 6.423 | 178,266 | -0.26(-3.85%) |
Apr 17, 2020 | 6.871 | 6.904 | 6.574 | 6.680 | 251,088 | +0.13(+2.01%) |
Apr 16, 2020 | 6.752 | 6.805 | 6.478 | 6.548 | 256,579 | -0.14(-2.17%) |
Apr 15, 2020 | 6.785 | 6.785 | 6.574 | 6.693 | 527,505 | -0.42(-5.93%) |
Apr 14, 2020 | 7.062 | 7.134 | 6.844 | 7.114 | 263,401 | +0.22(+3.15%) |
Apr 13, 2020 | 6.983 | 7.009 | 6.469 | 6.897 | 453,481 | -0.04(-0.57%) |
Apr 09, 2020 | 6.495 | 7.223 | 6.495 | 6.936 | 928,145 | +0.62(+9.86%) |
Apr 08, 2020 | 5.981 | 6.521 | 5.981 | 6.314 | 319,864 | +0.45(+7.70%) |
Apr 07, 2020 | 5.823 | 6.146 | 5.691 | 5.863 | 329,850 | +0.49(+9.20%) |
Apr 06, 2020 | 5.283 | 5.691 | 5.283 | 5.369 | 358,175 | +0.34(+6.68%) |
Apr 03, 2020 | 5.276 | 5.375 | 4.888 | 5.033 | 354,164 | -0.25(-4.73%) |
Apr 02, 2020 | 5.461 | 5.600 | 5.218 | 5.283 | 181,008 | -0.17(-3.03%) |
Apr 01, 2020 | 5.744 | 5.828 | 5.388 | 5.448 | 344,151 | -0.46(-7.84%) |
Mar 31, 2020 | 6.025 | 6.222 | 5.861 | 5.911 | 189,168 | -0.16(-2.71%) |
Mar 30, 2020 | 6.355 | 6.355 | 6.019 | 6.076 | 557,064 | -0.34(-5.24%) |
Mar 27, 2020 | 6.336 | 6.724 | 6.073 | 6.412 | 315,349 | -0.15(-2.22%) |
Mar 26, 2020 | 5.943 | 7.097 | 5.943 | 6.558 | 620,483 | +0.69(+11.77%) |
Mar 25, 2020 | 5.430 | 6.748 | 5.417 | 5.867 | 712,906 | +0.41(+7.55%) |
Mar 24, 2020 | 4.885 | 5.639 | 4.885 | 5.455 | 874,722 | +0.61(+12.48%) |
Mar 23, 2020 | 5.259 | 5.347 | 4.625 | 4.850 | 1,151,988 | -0.75(-13.41%) |
Mar 20, 2020 | 5.911 | 6.272 | 5.569 | 5.601 | 356,385 | -0.38(-6.36%) |
Mar 19, 2020 | 4.961 | 6.032 | 4.306 | 5.981 | 583,470 | +0.84(+16.26%) |
Mar 18, 2020 | 5.766 | 6.019 | 4.505 | 5.145 | 1,278,709 | -1.15(-18.23%) |
Mar 17, 2020 | 6.665 | 7.007 | 6.146 | 6.291 | 470,424 | -0.84(-11.73%) |
Mar 16, 2020 | 7.153 | 7.153 | 6.564 | 7.128 | 499,298 | -0.72(-9.13%) |
Mar 13, 2020 | 7.939 | 8.224 | 7.489 | 7.844 | 593,134 | +0.30(+4.03%) |
Mar 12, 2020 | 8.142 | 8.142 | 7.369 | 7.540 | 565,612 | -1.01(-11.85%) |
Mar 11, 2020 | 8.794 | 8.800 | 8.477 | 8.553 | 293,702 | -0.40(-4.46%) |
Mar 10, 2020 | 9.136 | 9.238 | 8.745 | 8.953 | 438,734 | +0.05(+0.57%) |
Mar 09, 2020 | 9.086 | 9.124 | 8.775 | 8.902 | 411,172 | -0.81(-8.35%) |
Mar 06, 2020 | 9.814 | 9.814 | 9.548 | 9.713 | 354,333 | -0.23(-2.36%) |
Mar 05, 2020 | 9.947 | 10.05 | 9.903 | 9.947 | 169,047 | -0.13(-1.32%) |
Mar 04, 2020 | 9.985 | 10.11 | 9.954 | 10.08 | 348,012 | +0.21(+2.12%) |
Mar 03, 2020 | 10.00 | 10.27 | 9.846 | 9.871 | 310,753 | -0.06(-0.57%) |