Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.24 | 21.55 | 21.20 | 21.55 | 89,232 | +0.26(+1.21%) |
Apr 29, 2021 | 21.28 | 21.64 | 21.27 | 21.29 | 113,217 | +0.09(+0.42%) |
Apr 28, 2021 | 21.35 | 21.46 | 21.08 | 21.20 | 123,913 | -0.20(-0.93%) |
Apr 27, 2021 | 21.50 | 21.55 | 21.21 | 21.40 | 151,341 | -0.05(-0.23%) |
Apr 26, 2021 | 21.49 | 21.79 | 21.23 | 21.45 | 222,487 | +0.12(+0.56%) |
Apr 23, 2021 | 20.96 | 21.55 | 20.96 | 21.33 | 260,143 | +0.33(+1.56%) |
Apr 22, 2021 | 21.13 | 21.15 | 20.83 | 21.00 | 76,577 | -0.04(-0.19%) |
Apr 21, 2021 | 20.76 | 21.15 | 20.70 | 21.04 | 270,777 | +0.34(+1.63%) |
Apr 20, 2021 | 20.73 | 21.10 | 20.65 | 20.70 | 120,578 | -0.10(-0.48%) |
Apr 19, 2021 | 20.95 | 21.09 | 20.70 | 20.80 | 112,844 | -0.19(-0.90%) |
Apr 16, 2021 | 21.23 | 21.24 | 20.77 | 20.99 | 163,458 | -0.09(-0.42%) |
Apr 15, 2021 | 20.95 | 21.38 | 20.84 | 21.08 | 303,667 | -0.12(-0.56%) |
Apr 14, 2021 | 20.62 | 21.35 | 20.37 | 21.20 | 764,696 | +0.19(+0.90%) |
Apr 13, 2021 | 19.74 | 21.79 | 18.80 | 21.01 | 15,327,715 | +7.93(+60.67%) |
Apr 12, 2021 | 13.48 | 13.56 | 13.01 | 13.08 | 251,672 | -0.39(-2.88%) |
Apr 09, 2021 | 13.74 | 13.74 | 13.37 | 13.46 | 33,985 | -0.17(-1.23%) |
Apr 08, 2021 | 13.55 | 13.68 | 13.45 | 13.63 | 16,742 | +0.24(+1.76%) |
Apr 07, 2021 | 13.70 | 13.79 | 13.32 | 13.40 | 76,643 | -0.28(-2.01%) |
Apr 06, 2021 | 13.72 | 13.90 | 13.56 | 13.67 | 28,319 | -0.04(-0.29%) |
Apr 05, 2021 | 14.06 | 14.14 | 13.52 | 13.71 | 19,988 | -0.23(-1.62%) |
Apr 01, 2021 | 13.97 | 14.02 | 13.83 | 13.94 | 6,512 | +0.16(+1.14%) |
Mar 31, 2021 | 14.34 | 14.53 | 13.71 | 13.78 | 38,965 | -0.59(-4.10%) |
Mar 30, 2021 | 13.48 | 14.50 | 13.48 | 14.37 | 36,931 | +0.86(+6.33%) |
Mar 29, 2021 | 14.20 | 14.20 | 13.51 | 13.51 | 21,209 | -0.61(-4.31%) |
Mar 26, 2021 | 13.65 | 14.18 | 13.64 | 14.12 | 7,122 | +0.47(+3.46%) |
Mar 25, 2021 | 13.76 | 14.44 | 13.37 | 13.65 | 27,171 | +0.14(+1.02%) |
Mar 24, 2021 | 13.79 | 14.51 | 13.51 | 13.51 | 11,908 | -0.25(-1.79%) |
Mar 23, 2021 | 13.85 | 13.94 | 13.51 | 13.76 | 22,715 | -0.01(-0.07%) |
Mar 22, 2021 | 14.82 | 14.82 | 13.76 | 13.77 | 21,607 | -1.24(-8.25%) |
Mar 19, 2021 | 13.76 | 15.31 | 13.68 | 15.01 | 105,823 | +1.12(+8.07%) |
Mar 18, 2021 | 13.76 | 14.38 | 13.69 | 13.89 | 25,430 | +0.17(+1.22%) |
Mar 17, 2021 | 13.40 | 13.99 | 13.40 | 13.72 | 14,213 | +0.05(+0.36%) |
Mar 16, 2021 | 13.92 | 14.03 | 13.14 | 13.67 | 34,045 | -0.28(-1.97%) |
Mar 15, 2021 | 14.01 | 14.04 | 13.79 | 13.95 | 32,734 | -0.44(-3.07%) |
Mar 12, 2021 | 14.33 | 14.59 | 14.29 | 14.39 | 35,511 | -0.02(-0.14%) |
Mar 11, 2021 | 14.47 | 14.58 | 13.99 | 14.41 | 16,166 | -0.11(-0.74%) |
Mar 10, 2021 | 14.33 | 14.52 | 14.32 | 14.52 | 21,251 | +0.19(+1.30%) |
Mar 09, 2021 | 14.44 | 14.47 | 13.93 | 14.33 | 34,423 | -0.14(-0.95%) |
Mar 08, 2021 | 14.33 | 14.59 | 14.05 | 14.47 | 27,912 | +0.13(+0.89%) |
Mar 05, 2021 | 13.96 | 14.74 | 13.96 | 14.34 | 20,045 | +0.54(+3.92%) |
Mar 04, 2021 | 13.47 | 13.97 | 13.30 | 13.80 | 26,982 | +0.71(+5.41%) |
Mar 03, 2021 | 13.27 | 13.53 | 13.04 | 13.09 | 15,809 | +0.33(+2.62%) |
Mar 02, 2021 | 13.02 | 13.13 | 12.72 | 12.76 | 12,001 | -0.11(-0.84%) |
Mar 01, 2021 | 12.78 | 13.22 | 12.68 | 12.86 | 11,284 | +0.19(+1.47%) |
Feb 26, 2021 | 12.77 | 13.05 | 12.63 | 12.68 | 12,820 | -0.40(-3.08%) |
Feb 25, 2021 | 13.46 | 13.46 | 12.97 | 13.08 | 14,073 | -0.48(-3.55%) |
Feb 24, 2021 | 13.22 | 13.67 | 13.14 | 13.56 | 11,270 | +0.49(+3.76%) |
Feb 23, 2021 | 13.06 | 13.19 | 12.83 | 13.07 | 12,498 | +0.36(+2.86%) |
Feb 22, 2021 | 12.27 | 12.83 | 12.26 | 12.71 | 14,861 | +0.32(+2.62%) |
Feb 19, 2021 | 12.26 | 12.62 | 12.24 | 12.38 | 30,424 | +0.15(+1.20%) |
Feb 18, 2021 | 12.51 | 12.58 | 12.24 | 12.24 | 8,817 | -0.28(-2.20%) |
Feb 17, 2021 | 11.97 | 12.56 | 11.96 | 12.51 | 13,333 | -0.02(-0.16%) |
Feb 16, 2021 | 12.84 | 12.84 | 12.48 | 12.53 | 17,620 | -0.15(-1.16%) |
Feb 12, 2021 | 13.00 | 13.18 | 12.59 | 12.68 | 9,259 | -0.30(-2.35%) |
Feb 11, 2021 | 12.82 | 13.25 | 12.64 | 12.98 | 23,049 | +0.36(+2.88%) |
Feb 10, 2021 | 12.82 | 13.06 | 12.48 | 12.62 | 13,009 | -0.27(-2.06%) |
Feb 09, 2021 | 13.00 | 13.03 | 12.64 | 12.88 | 6,616 | -0.23(-1.72%) |
Feb 08, 2021 | 12.84 | 13.18 | 12.84 | 13.11 | 11,329 | +0.26(+1.99%) |
Feb 05, 2021 | 12.93 | 13.07 | 12.48 | 12.85 | 30,322 | -0.06(-0.46%) |
Feb 04, 2021 | 12.87 | 13.25 | 12.68 | 12.91 | 14,167 | -0.03(-0.23%) |
Feb 03, 2021 | 13.07 | 13.11 | 12.72 | 12.94 | 14,021 | -0.29(-2.15%) |
Feb 02, 2021 | 12.65 | 13.44 | 12.65 | 13.23 | 19,041 | +0.66(+5.24%) |
Feb 01, 2021 | 12.29 | 12.78 | 12.11 | 12.57 | 17,046 | +0.27(+2.16%) |
Jan 29, 2021 | 12.30 | 12.59 | 11.55 | 12.30 | 52,097 | -0.28(-2.19%) |
Jan 28, 2021 | 12.80 | 12.83 | 12.18 | 12.58 | 13,776 | -0.02(-0.16%) |
Jan 27, 2021 | 12.49 | 12.61 | 11.86 | 12.60 | 33,990 | -0.05(-0.39%) |
Jan 26, 2021 | 12.62 | 13.66 | 12.49 | 12.65 | 15,985 | -0.19(-1.46%) |
Jan 25, 2021 | 12.87 | 12.92 | 12.35 | 12.84 | 22,820 | -0.28(-2.10%) |
Jan 22, 2021 | 12.71 | 13.13 | 12.48 | 13.11 | 18,010 | +0.37(+2.93%) |
Jan 21, 2021 | 13.27 | 13.66 | 12.72 | 12.74 | 16,797 | -0.32(-2.48%) |
Jan 20, 2021 | 13.41 | 13.88 | 12.93 | 13.06 | 9,382 | -0.40(-2.99%) |
Jan 19, 2021 | 13.20 | 13.92 | 12.89 | 13.46 | 22,134 | +0.27(+2.01%) |
Jan 15, 2021 | 13.58 | 13.58 | 13.12 | 13.20 | 17,603 | -0.56(-4.07%) |
Jan 14, 2021 | 13.21 | 14.34 | 13.21 | 13.76 | 18,844 | +0.49(+3.70%) |
Jan 13, 2021 | 13.21 | 13.75 | 13.21 | 13.27 | 7,905 | -0.11(-0.81%) |
Jan 12, 2021 | 13.09 | 13.54 | 13.01 | 13.38 | 10,373 | +0.26(+1.95%) |
Jan 11, 2021 | 12.89 | 13.27 | 12.73 | 13.12 | 153,477 | +0.26(+1.99%) |
Jan 08, 2021 | 13.07 | 13.31 | 12.63 | 12.86 | 9,259 | -0.32(-2.46%) |
Jan 07, 2021 | 12.93 | 13.40 | 12.93 | 13.19 | 17,030 | +0.31(+2.44%) |
Jan 06, 2021 | 12.52 | 13.01 | 12.52 | 12.87 | 23,094 | +0.44(+3.56%) |
Jan 05, 2021 | 12.38 | 12.53 | 12.38 | 12.43 | 17,413 | +0.04(+0.32%) |
Jan 04, 2021 | 12.53 | 12.68 | 12.35 | 12.39 | 30,182 | -0.15(-1.18%) |
Dec 31, 2020 | 12.54 | 12.54 | 12.54 | 64,647 | -0.23(-1.77%) | |
Dec 30, 2020 | 12.70 | 12.83 | 12.66 | 12.77 | 64,647 | -0.01(-0.08%) |
Dec 29, 2020 | 12.71 | 12.79 | 12.59 | 12.78 | 17,257 | +0.07(+0.54%) |
Dec 28, 2020 | 12.70 | 12.75 | 12.68 | 12.71 | 7,125 | +0.13(+1.02%) |
Dec 24, 2020 | 12.74 | 12.74 | 12.58 | 12.58 | 4,273 | -0.07(-0.54%) |
Dec 23, 2020 | 12.65 | 12.82 | 12.56 | 12.65 | 15,117 | +0.11(+0.85%) |
Dec 22, 2020 | 12.61 | 12.61 | 12.44 | 12.54 | 9,899 | +0.10(+0.78%) |
Dec 21, 2020 | 12.44 | 12.80 | 12.44 | 12.44 | 24,732 | -0.10(-0.78%) |
Dec 18, 2020 | 12.62 | 13.11 | 12.43 | 12.54 | 42,275 | -0.08(-0.62%) |
Dec 17, 2020 | 12.35 | 12.68 | 12.35 | 12.62 | 74,989 | +0.35(+2.85%) |
Dec 16, 2020 | 12.40 | 12.72 | 12.27 | 12.27 | 15,348 | +0.11(+0.88%) |
Dec 15, 2020 | 12.39 | 12.96 | 12.16 | 12.16 | 18,859 | -0.07(-0.56%) |
Dec 14, 2020 | 12.22 | 12.51 | 12.22 | 12.23 | 15,906 | +0.01(+0.08%) |
Dec 11, 2020 | 12.34 | 12.45 | 11.09 | 12.22 | 25,715 | -0.06(-0.47%) |
Dec 10, 2020 | 12.60 | 12.82 | 12.25 | 12.28 | 23,708 | -0.41(-3.22%) |
Dec 09, 2020 | 12.81 | 12.98 | 12.69 | 12.69 | 16,419 | -0.03(-0.23%) |
Dec 08, 2020 | 12.40 | 12.72 | 12.40 | 12.72 | 14,111 | +0.31(+2.51%) |
Dec 07, 2020 | 12.69 | 12.69 | 12.41 | 12.41 | 10,783 | -0.16(-1.24%) |
Dec 04, 2020 | 12.59 | 12.64 | 12.41 | 12.56 | 12,754 | +0.12(+0.94%) |
Dec 03, 2020 | 12.19 | 12.52 | 12.14 | 12.44 | 9,525 | +0.40(+3.31%) |
Dec 02, 2020 | 12.06 | 12.43 | 11.80 | 12.05 | 13,933 | +0.04(+0.32%) |
Dec 01, 2020 | 12.03 | 12.23 | 12.01 | 12.01 | 7,822 | +0.18(+1.48%) |
Nov 30, 2020 | 12.10 | 12.10 | 11.62 | 11.83 | 9,642 | -0.22(-1.85%) |
Nov 27, 2020 | 12.40 | 12.40 | 11.97 | 12.06 | 12,857 | -0.58(-4.62%) |
Nov 25, 2020 | 12.87 | 13.11 | 12.56 | 12.64 | 5,554 | -0.19(-1.51%) |
Nov 24, 2020 | 12.58 | 12.98 | 12.46 | 12.83 | 24,064 | +0.52(+4.26%) |
Nov 23, 2020 | 12.25 | 12.41 | 12.13 | 12.31 | 10,704 | +0.15(+1.20%) |
Nov 20, 2020 | 12.16 | 12.18 | 11.79 | 12.16 | 6,788 | -0.18(-1.50%) |
Nov 19, 2020 | 12.23 | 12.35 | 11.35 | 12.35 | 12,892 | +0.12(+0.95%) |
Nov 18, 2020 | 12.57 | 12.63 | 12.23 | 12.23 | 12,711 | -0.15(-1.18%) |
Nov 17, 2020 | 12.25 | 13.12 | 12.09 | 12.38 | 22,034 | +0.14(+1.11%) |
Nov 16, 2020 | 12.11 | 12.30 | 12.01 | 12.24 | 22,582 | +0.34(+2.86%) |
Nov 13, 2020 | 11.81 | 12.04 | 11.76 | 11.90 | 16,251 | +0.23(+2.00%) |
Nov 12, 2020 | 11.90 | 11.90 | 11.44 | 11.67 | 7,487 | -0.46(-3.77%) |
Nov 11, 2020 | 11.89 | 12.12 | 11.71 | 12.12 | 9,788 | +0.35(+2.97%) |
Nov 10, 2020 | 11.44 | 12.01 | 11.44 | 11.77 | 28,245 | +0.46(+4.04%) |
Nov 09, 2020 | 11.18 | 11.76 | 11.08 | 11.32 | 33,567 | +0.64(+6.01%) |
Nov 06, 2020 | 10.87 | 10.87 | 10.67 | 10.67 | 11,828 | -0.04(-0.36%) |
Nov 05, 2020 | 10.66 | 10.86 | 10.14 | 10.71 | 12,049 | +0.18(+1.76%) |
Nov 04, 2020 | 10.29 | 10.64 | 10.29 | 10.53 | 4,379 | -0.03(-0.28%) |
Nov 03, 2020 | 9.994 | 10.58 | 9.994 | 10.56 | 16,502 | +0.69(+6.99%) |
Nov 02, 2020 | 9.887 | 9.887 | 9.673 | 9.868 | 5,067 | +0.21(+2.22%) |
Oct 30, 2020 | 9.625 | 10.15 | 9.401 | 9.654 | 9,771 | -0.24(-2.46%) |
Oct 29, 2020 | 9.756 | 9.955 | 9.445 | 9.897 | 10,376 | +0.12(+1.19%) |
Oct 28, 2020 | 10.00 | 10.44 | 9.722 | 9.780 | 11,633 | -0.36(-3.55%) |
Oct 27, 2020 | 10.15 | 10.43 | 10.14 | 10.14 | 3,311 | -0.18(-1.79%) |
Oct 26, 2020 | 10.34 | 10.45 | 10.04 | 10.32 | 20,952 | -0.15(-1.39%) |
Oct 23, 2020 | 10.35 | 10.59 | 10.35 | 10.47 | 7,817 | +0.05(+0.47%) |
Oct 22, 2020 | 10.49 | 10.49 | 10.42 | 10.42 | 10,833 | -0.05(-0.46%) |
Oct 21, 2020 | 10.45 | 10.51 | 10.42 | 10.47 | 4,977 | -0.02(-0.19%) |
Oct 20, 2020 | 10.38 | 10.49 | 10.32 | 10.49 | 3,406 | +0.17(+1.60%) |
Oct 19, 2020 | 10.43 | 10.43 | 10.31 | 10.32 | 8,769 | -0.10(-0.93%) |
Oct 16, 2020 | 10.40 | 10.48 | 10.24 | 10.42 | 7,200 | -0.05(-0.46%) |
Oct 15, 2020 | 10.23 | 10.48 | 10.23 | 10.47 | 14,985 | +0.16(+1.51%) |
Oct 14, 2020 | 10.40 | 10.55 | 10.16 | 10.31 | 8,013 | +0.00(+0.00%) |
Oct 13, 2020 | 10.19 | 10.54 | 10.07 | 10.31 | 41,521 | +0.12(+1.14%) |
Oct 12, 2020 | 10.00 | 10.29 | 10.00 | 10.20 | 8,805 | +0.24(+2.44%) |
Oct 09, 2020 | 9.848 | 9.965 | 9.805 | 9.955 | 19,440 | +0.22(+2.30%) |
Oct 08, 2020 | 9.722 | 9.868 | 9.712 | 9.732 | 14,850 | +0.01(+0.10%) |
Oct 07, 2020 | 9.673 | 9.868 | 9.635 | 9.722 | 17,303 | +0.19(+2.04%) |
Oct 06, 2020 | 9.664 | 9.863 | 9.527 | 9.527 | 12,607 | -0.08(-0.81%) |
Oct 05, 2020 | 9.275 | 9.615 | 9.139 | 9.605 | 12,908 | +0.33(+3.56%) |
Oct 02, 2020 | 9.022 | 9.314 | 8.993 | 9.275 | 5,554 | +0.08(+0.85%) |
Oct 01, 2020 | 9.061 | 9.518 | 9.022 | 9.197 | 17,433 | -0.18(-1.97%) |
Sep 30, 2020 | 9.362 | 9.459 | 9.260 | 9.382 | 8,955 | -0.03(-0.31%) |
Sep 29, 2020 | 9.085 | 9.545 | 8.941 | 9.411 | 13,010 | +0.49(+5.48%) |
Sep 28, 2020 | 8.740 | 9.104 | 8.663 | 8.922 | 21,380 | +0.24(+2.76%) |
Sep 25, 2020 | 8.874 | 9.200 | 8.682 | 8.682 | 17,739 | +0.03(+0.33%) |
Sep 24, 2020 | 8.975 | 8.975 | 8.654 | 8.654 | 12,313 | -0.11(-1.20%) |
Sep 23, 2020 | 9.210 | 9.344 | 8.721 | 8.759 | 18,079 | -0.61(-6.54%) |
Sep 22, 2020 | 9.123 | 9.507 | 8.865 | 9.372 | 17,165 | +0.40(+4.49%) |
Sep 21, 2020 | 9.286 | 9.372 | 8.922 | 8.970 | 30,349 | -0.55(-5.74%) |
Sep 18, 2020 | 9.765 | 9.765 | 8.912 | 9.516 | 50,504 | -0.16(-1.68%) |
Sep 17, 2020 | 9.420 | 9.679 | 9.344 | 9.679 | 14,888 | +0.19(+2.02%) |
Sep 16, 2020 | 9.296 | 9.516 | 9.104 | 9.487 | 14,852 | +0.27(+2.91%) |
Sep 15, 2020 | 9.315 | 9.478 | 8.912 | 9.219 | 20,377 | -0.11(-1.13%) |
Sep 14, 2020 | 9.334 | 9.396 | 9.142 | 9.325 | 10,269 | +0.17(+1.88%) |
Sep 11, 2020 | 9.650 | 9.650 | 9.152 | 9.152 | 7,304 | -0.50(-5.16%) |
Sep 10, 2020 | 9.411 | 9.660 | 9.411 | 9.650 | 9,170 | +0.24(+2.55%) |
Sep 09, 2020 | 9.593 | 9.593 | 9.344 | 9.411 | 14,843 | -0.02(-0.20%) |
Sep 08, 2020 | 9.622 | 9.679 | 9.190 | 9.430 | 18,870 | -0.40(-4.09%) |
Sep 04, 2020 | 9.468 | 9.832 | 9.315 | 9.832 | 8,347 | +0.48(+5.12%) |
Sep 03, 2020 | 9.670 | 9.693 | 9.205 | 9.353 | 10,015 | -0.39(-4.03%) |
Sep 02, 2020 | 9.679 | 9.746 | 9.583 | 9.746 | 34,873 | +0.04(+0.39%) |
Sep 01, 2020 | 9.487 | 9.708 | 9.392 | 9.708 | 7,407 | +0.11(+1.10%) |
Aug 31, 2020 | 9.631 | 9.794 | 9.525 | 9.602 | 15,274 | -0.15(-1.57%) |
Aug 28, 2020 | 9.267 | 9.756 | 9.267 | 9.756 | 38,191 | +0.55(+5.93%) |
Aug 27, 2020 | 9.574 | 9.588 | 9.075 | 9.210 | 13,421 | -0.29(-3.03%) |
Aug 26, 2020 | 9.478 | 9.785 | 9.344 | 9.497 | 5,505 | +0.15(+1.64%) |
Aug 25, 2020 | 9.353 | 9.618 | 9.257 | 9.344 | 3,011 | +0.11(+1.14%) |
Aug 24, 2020 | 9.411 | 9.497 | 9.162 | 9.238 | 7,503 | +0.02(+0.21%) |
Aug 21, 2020 | 9.353 | 9.449 | 9.056 | 9.219 | 18,991 | -0.17(-1.84%) |
Aug 20, 2020 | 9.257 | 9.457 | 9.257 | 9.392 | 5,042 | +0.05(+0.51%) |
Aug 19, 2020 | 9.257 | 9.468 | 9.257 | 9.344 | 4,200 | +0.14(+1.56%) |
Aug 18, 2020 | 9.574 | 9.602 | 9.200 | 9.200 | 8,877 | -0.32(-3.32%) |
Aug 17, 2020 | 9.785 | 9.785 | 9.516 | 9.516 | 8,193 | -0.23(-2.36%) |
Aug 14, 2020 | 9.123 | 9.746 | 9.123 | 9.746 | 6,365 | +0.26(+2.73%) |
Aug 13, 2020 | 9.622 | 9.641 | 9.468 | 9.487 | 5,391 | -0.13(-1.39%) |
Aug 12, 2020 | 9.660 | 9.670 | 9.583 | 9.622 | 10,972 | +0.12(+1.21%) |
Aug 11, 2020 | 9.574 | 9.650 | 9.392 | 9.507 | 16,929 | -0.07(-0.70%) |
Aug 10, 2020 | 9.344 | 9.660 | 9.344 | 9.574 | 17,016 | +0.47(+5.16%) |
Aug 07, 2020 | 9.104 | 9.200 | 9.018 | 9.104 | 69,287 | +0.06(+0.64%) |
Aug 06, 2020 | 9.104 | 9.104 | 8.932 | 9.047 | 3,644 | -0.06(-0.63%) |
Aug 05, 2020 | 8.817 | 9.104 | 8.817 | 9.104 | 7,813 | +0.14(+1.60%) |
Aug 04, 2020 | 8.999 | 9.043 | 8.721 | 8.960 | 9,753 | -0.05(-0.53%) |
Aug 03, 2020 | 8.874 | 9.008 | 8.826 | 9.008 | 5,125 | +0.29(+3.30%) |
Jul 31, 2020 | 9.095 | 9.104 | 8.641 | 8.721 | 20,660 | -0.20(-2.26%) |
Jul 30, 2020 | 8.682 | 9.095 | 8.625 | 8.922 | 7,500 | -0.09(-0.96%) |
Jul 29, 2020 | 9.066 | 9.104 | 8.769 | 9.008 | 9,382 | -0.01(-0.11%) |
Jul 28, 2020 | 8.960 | 9.210 | 8.960 | 9.018 | 26,726 | -0.07(-0.74%) |
Jul 27, 2020 | 8.817 | 9.104 | 8.817 | 9.085 | 5,334 | +0.36(+4.18%) |
Jul 24, 2020 | 8.980 | 9.355 | 8.721 | 8.721 | 12,208 | -0.14(-1.62%) |
Jul 23, 2020 | 8.970 | 9.200 | 8.826 | 8.865 | 5,844 | -0.19(-2.12%) |
Jul 22, 2020 | 9.095 | 9.095 | 8.865 | 9.056 | 9,325 | -0.04(-0.42%) |
Jul 21, 2020 | 8.740 | 9.095 | 8.625 | 9.095 | 10,280 | +0.35(+4.06%) |
Jul 20, 2020 | 8.251 | 8.912 | 8.251 | 8.740 | 12,334 | +0.49(+5.92%) |
Jul 17, 2020 | 8.922 | 9.535 | 8.146 | 8.251 | 33,286 | -0.68(-7.62%) |
Jul 16, 2020 | 9.325 | 9.464 | 8.932 | 8.932 | 8,524 | -0.36(-3.92%) |
Jul 15, 2020 | 9.056 | 9.535 | 9.056 | 9.296 | 19,447 | +0.34(+3.74%) |
Jul 14, 2020 | 8.836 | 9.037 | 8.730 | 8.960 | 6,802 | -0.13(-1.48%) |
Jul 13, 2020 | 9.190 | 9.276 | 8.960 | 9.095 | 14,257 | -0.05(-0.52%) |
Jul 10, 2020 | 8.889 | 9.190 | 8.783 | 9.142 | 12,626 | +0.44(+5.07%) |
Jul 09, 2020 | 8.989 | 9.574 | 8.491 | 8.702 | 24,897 | -0.38(-4.22%) |
Jul 08, 2020 | 8.970 | 9.286 | 8.721 | 9.085 | 14,708 | +0.12(+1.28%) |
Jul 07, 2020 | 9.257 | 9.679 | 8.970 | 8.970 | 21,426 | -0.46(-4.88%) |
Jul 06, 2020 | 9.804 | 9.900 | 9.234 | 9.430 | 19,938 | -0.44(-4.47%) |
Jul 02, 2020 | 9.717 | 9.995 | 9.641 | 9.871 | 13,043 | +0.05(+0.49%) |
Jul 01, 2020 | 9.549 | 9.927 | 9.549 | 9.823 | 19,221 | +0.02(+0.19%) |
Jun 30, 2020 | 9.558 | 10.26 | 9.412 | 9.804 | 19,747 | +0.08(+0.78%) |
Jun 29, 2020 | 9.785 | 10.39 | 9.558 | 9.728 | 34,534 | -0.20(-2.00%) |
Jun 26, 2020 | 9.331 | 10.54 | 8.887 | 9.927 | 116,879 | +0.41(+4.27%) |
Jun 25, 2020 | 8.981 | 9.605 | 8.849 | 9.520 | 20,563 | +0.59(+6.56%) |
Jun 24, 2020 | 9.369 | 9.790 | 8.669 | 8.934 | 23,001 | -0.61(-6.44%) |
Jun 23, 2020 | 9.823 | 10.16 | 9.369 | 9.549 | 19,508 | -0.10(-1.08%) |
Jun 22, 2020 | 9.265 | 9.653 | 9.133 | 9.653 | 13,929 | +0.33(+3.55%) |
Jun 19, 2020 | 9.237 | 9.322 | 8.698 | 9.322 | 39,982 | +0.24(+2.60%) |
Jun 18, 2020 | 9.171 | 9.448 | 8.991 | 9.085 | 9,531 | +0.28(+3.22%) |
Jun 17, 2020 | 9.558 | 9.719 | 8.726 | 8.802 | 11,940 | -1.02(-10.39%) |
Jun 16, 2020 | 9.728 | 9.965 | 9.076 | 9.823 | 15,098 | +0.44(+4.74%) |
Jun 15, 2020 | 8.773 | 9.524 | 8.509 | 9.379 | 18,956 | +0.61(+6.90%) |
Jun 12, 2020 | 9.379 | 9.379 | 8.632 | 8.773 | 19,885 | -0.21(-2.32%) |
Jun 11, 2020 | 9.643 | 9.927 | 8.868 | 8.981 | 32,418 | -1.01(-10.12%) |
Jun 10, 2020 | 10.31 | 10.50 | 9.927 | 9.993 | 15,999 | -0.31(-3.03%) |
Jun 09, 2020 | 10.49 | 10.54 | 9.974 | 10.31 | 12,483 | -0.23(-2.15%) |
Jun 08, 2020 | 10.50 | 10.84 | 10.39 | 10.53 | 19,795 | +0.36(+3.53%) |
Jun 05, 2020 | 10.28 | 10.48 | 9.965 | 10.17 | 17,452 | +0.61(+6.43%) |
Jun 04, 2020 | 9.870 | 9.908 | 9.464 | 9.558 | 12,381 | -0.26(-2.69%) |
Jun 03, 2020 | 9.303 | 9.870 | 9.208 | 9.823 | 13,859 | +0.88(+9.83%) |
Jun 02, 2020 | 9.643 | 9.804 | 8.942 | 8.944 | 34,230 | -0.42(-4.44%) |
Jun 01, 2020 | 9.927 | 10.25 | 9.360 | 9.360 | 24,602 | -0.58(-5.80%) |
May 29, 2020 | 9.568 | 10.27 | 9.284 | 9.936 | 24,010 | +0.30(+3.14%) |
May 28, 2020 | 10.31 | 10.41 | 9.568 | 9.634 | 19,446 | -0.61(-5.91%) |
May 27, 2020 | 9.549 | 10.36 | 9.539 | 10.24 | 31,448 | +0.84(+8.95%) |
May 26, 2020 | 9.379 | 9.549 | 9.171 | 9.397 | 9,184 | +0.43(+4.85%) |
May 22, 2020 | 9.076 | 9.194 | 8.859 | 8.963 | 4,865 | -0.02(-0.21%) |
May 21, 2020 | 9.520 | 9.520 | 8.981 | 8.981 | 9,685 | -0.41(-4.33%) |
May 20, 2020 | 8.896 | 9.464 | 8.660 | 9.388 | 18,319 | +0.71(+8.17%) |
May 19, 2020 | 8.887 | 9.248 | 8.509 | 8.679 | 11,295 | -0.50(-5.46%) |
May 18, 2020 | 8.329 | 9.180 | 8.329 | 9.180 | 29,247 | +0.95(+11.61%) |
May 15, 2020 | 8.178 | 8.329 | 7.639 | 8.225 | 21,048 | +0.00(+0.00%) |
May 14, 2020 | 7.894 | 8.301 | 7.866 | 8.225 | 19,930 | +0.20(+2.47%) |
May 13, 2020 | 8.197 | 8.712 | 7.762 | 8.027 | 23,302 | -0.20(-2.41%) |
May 12, 2020 | 9.019 | 9.146 | 8.225 | 8.225 | 27,835 | -0.79(-8.81%) |
May 11, 2020 | 9.454 | 9.454 | 8.963 | 9.019 | 22,642 | -0.35(-3.73%) |
May 08, 2020 | 9.397 | 9.832 | 9.322 | 9.369 | 15,548 | +0.09(+0.92%) |
May 07, 2020 | 9.218 | 9.393 | 9.114 | 9.284 | 16,442 | +0.17(+1.87%) |
May 06, 2020 | 9.265 | 10.51 | 9.076 | 9.114 | 25,451 | -0.08(-0.82%) |
May 05, 2020 | 9.549 | 10.39 | 9.123 | 9.189 | 16,571 | -0.36(-3.76%) |
May 04, 2020 | 9.189 | 9.674 | 9.104 | 9.549 | 14,694 | +0.48(+5.32%) |