Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.40 | 10.50 | 10.27 | 10.47 | 430,533 | +0.09(+0.87%) |
May 27, 2021 | 10.24 | 10.42 | 10.10 | 10.38 | 589,076 | +0.26(+2.57%) |
May 26, 2021 | 10.06 | 10.18 | 10.01 | 10.12 | 493,240 | +0.04(+0.40%) |
May 25, 2021 | 10.50 | 10.58 | 10.06 | 10.08 | 786,903 | -0.46(-4.36%) |
May 24, 2021 | 10.65 | 10.65 | 10.35 | 10.54 | 454,023 | -0.10(-0.94%) |
May 21, 2021 | 10.73 | 10.79 | 10.58 | 10.64 | 505,487 | +0.06(+0.57%) |
May 20, 2021 | 10.95 | 10.95 | 10.42 | 10.58 | 598,163 | -0.38(-3.47%) |
May 19, 2021 | 10.82 | 11.05 | 10.68 | 10.96 | 619,840 | -0.19(-1.70%) |
May 18, 2021 | 11.54 | 11.58 | 11.13 | 11.15 | 678,422 | -0.39(-3.38%) |
May 17, 2021 | 11.20 | 11.55 | 11.12 | 11.54 | 660,565 | +0.24(+2.12%) |
May 14, 2021 | 11.06 | 11.32 | 10.96 | 11.30 | 731,147 | +0.41(+3.76%) |
May 13, 2021 | 10.88 | 11.19 | 10.68 | 10.89 | 639,622 | -0.05(-0.46%) |
May 12, 2021 | 10.89 | 11.30 | 10.78 | 10.94 | 943,040 | +0.10(+0.92%) |
May 11, 2021 | 11.03 | 11.43 | 10.79 | 10.84 | 938,360 | -0.50(-4.41%) |
May 10, 2021 | 11.72 | 11.87 | 11.34 | 11.34 | 1,033,345 | -0.19(-1.65%) |
May 07, 2021 | 11.20 | 11.54 | 11.08 | 11.53 | 844,157 | +0.21(+1.86%) |
May 06, 2021 | 11.09 | 11.33 | 10.92 | 11.32 | 796,914 | +0.41(+3.76%) |
May 05, 2021 | 10.73 | 11.09 | 10.31 | 10.91 | 800,140 | +0.73(+7.17%) |
May 04, 2021 | 10.18 | 10.27 | 10.00 | 10.18 | 488,793 | -0.05(-0.49%) |
May 03, 2021 | 10.04 | 10.25 | 9.900 | 10.23 | 872,285 | +0.41(+4.18%) |
Apr 30, 2021 | 9.980 | 10.23 | 9.700 | 9.820 | 796,900 | -0.36(-3.54%) |
Apr 29, 2021 | 10.11 | 10.29 | 9.940 | 10.18 | 421,393 | +0.24(+2.41%) |
Apr 28, 2021 | 9.720 | 9.970 | 9.553 | 9.940 | 477,031 | +0.35(+3.65%) |
Apr 27, 2021 | 9.710 | 9.740 | 9.430 | 9.590 | 404,662 | -0.12(-1.24%) |
Apr 26, 2021 | 9.590 | 9.840 | 9.560 | 9.710 | 373,760 | +0.17(+1.78%) |
Apr 23, 2021 | 9.480 | 9.670 | 9.340 | 9.540 | 417,600 | +0.05(+0.53%) |
Apr 22, 2021 | 9.590 | 9.640 | 9.320 | 9.490 | 638,598 | -0.02(-0.21%) |
Apr 21, 2021 | 9.250 | 9.530 | 9.090 | 9.510 | 499,919 | +0.24(+2.59%) |
Apr 20, 2021 | 9.630 | 9.630 | 9.080 | 9.270 | 571,980 | -0.30(-3.13%) |
Apr 19, 2021 | 9.820 | 9.820 | 9.430 | 9.570 | 457,166 | -0.19(-1.95%) |
Apr 16, 2021 | 9.810 | 9.900 | 9.550 | 9.760 | 381,900 | +0.08(+0.83%) |
Apr 15, 2021 | 9.850 | 9.850 | 9.530 | 9.680 | 403,979 | -0.15(-1.53%) |
Apr 14, 2021 | 9.470 | 10.06 | 9.340 | 9.830 | 625,430 | +0.40(+4.24%) |
Apr 13, 2021 | 9.630 | 9.630 | 9.260 | 9.430 | 435,265 | -0.26(-2.68%) |
Apr 12, 2021 | 9.630 | 9.720 | 9.531 | 9.690 | 320,713 | +0.06(+0.62%) |
Apr 09, 2021 | 9.680 | 9.710 | 9.510 | 9.630 | 433,700 | -0.07(-0.72%) |
Apr 08, 2021 | 9.730 | 9.790 | 9.530 | 9.700 | 379,121 | -0.14(-1.42%) |
Apr 07, 2021 | 10.14 | 10.16 | 9.790 | 9.840 | 392,183 | -0.33(-3.24%) |
Apr 06, 2021 | 10.32 | 10.59 | 10.13 | 10.17 | 382,239 | -0.13(-1.26%) |
Apr 05, 2021 | 10.50 | 10.64 | 10.22 | 10.30 | 604,568 | -0.17(-1.62%) |
Apr 01, 2021 | 10.13 | 10.48 | 10.05 | 10.47 | 454,100 | +0.38(+3.77%) |
Mar 31, 2021 | 10.06 | 10.33 | 9.885 | 10.09 | 1,042,776 | -0.07(-0.69%) |
Mar 30, 2021 | 9.950 | 10.31 | 9.880 | 10.16 | 348,199 | +0.11(+1.09%) |
Mar 29, 2021 | 10.24 | 10.60 | 10.02 | 10.05 | 638,096 | -0.34(-3.27%) |
Mar 26, 2021 | 10.32 | 10.41 | 10.08 | 10.39 | 645,600 | +0.39(+3.90%) |
Mar 25, 2021 | 9.630 | 10.08 | 9.420 | 10.00 | 520,618 | +0.18(+1.83%) |
Mar 24, 2021 | 10.22 | 10.47 | 9.820 | 9.820 | 587,187 | -0.16(-1.60%) |
Mar 23, 2021 | 10.25 | 10.37 | 9.905 | 9.980 | 610,361 | -0.59(-5.58%) |
Mar 22, 2021 | 10.76 | 10.76 | 10.38 | 10.57 | 510,962 | -0.09(-0.84%) |
Mar 19, 2021 | 10.74 | 10.87 | 10.10 | 10.66 | 1,617,700 | -0.13(-1.20%) |
Mar 18, 2021 | 11.10 | 11.24 | 10.68 | 10.79 | 573,910 | -0.37(-3.32%) |
Mar 17, 2021 | 11.08 | 11.18 | 10.79 | 11.16 | 443,284 | +0.11(+1.00%) |
Mar 16, 2021 | 11.39 | 11.39 | 10.89 | 11.05 | 564,451 | -0.36(-3.16%) |
Mar 15, 2021 | 11.91 | 11.98 | 11.29 | 11.41 | 552,694 | -0.36(-3.06%) |
Mar 12, 2021 | 11.55 | 11.82 | 11.42 | 11.77 | 596,100 | +0.18(+1.55%) |
Mar 11, 2021 | 11.84 | 11.96 | 11.53 | 11.59 | 701,878 | -0.09(-0.77%) |
Mar 10, 2021 | 11.23 | 11.70 | 11.15 | 11.68 | 688,907 | +0.43(+3.82%) |
Mar 09, 2021 | 11.68 | 11.75 | 11.16 | 11.25 | 819,904 | -0.34(-2.93%) |
Mar 08, 2021 | 11.49 | 11.60 | 11.12 | 11.59 | 876,068 | +0.27(+2.39%) |
Mar 05, 2021 | 11.15 | 11.38 | 10.68 | 11.32 | 1,172,500 | +0.50(+4.62%) |
Mar 04, 2021 | 11.01 | 11.03 | 10.54 | 10.82 | 859,825 | -0.15(-1.37%) |
Mar 03, 2021 | 10.87 | 11.17 | 10.80 | 10.97 | 631,309 | +0.25(+2.33%) |
Mar 02, 2021 | 11.03 | 11.05 | 10.72 | 10.72 | 448,045 | -0.35(-3.16%) |
Mar 01, 2021 | 11.16 | 11.27 | 10.84 | 11.07 | 791,208 | +0.44(+4.14%) |
Feb 26, 2021 | 10.89 | 10.90 | 10.28 | 10.63 | 720,300 | -0.33(-3.01%) |
Feb 25, 2021 | 11.14 | 11.40 | 10.83 | 10.96 | 861,533 | -0.06(-0.54%) |
Feb 24, 2021 | 10.32 | 11.17 | 10.27 | 11.02 | 1,155,445 | +0.76(+7.41%) |
Feb 23, 2021 | 10.51 | 10.56 | 9.970 | 10.26 | 1,067,739 | -0.23(-2.19%) |
Feb 22, 2021 | 9.420 | 10.50 | 9.400 | 10.49 | 1,647,123 | +1.12(+11.95%) |
Feb 19, 2021 | 9.520 | 9.725 | 9.165 | 9.370 | 1,303,500 | -0.71(-7.04%) |
Feb 18, 2021 | 10.41 | 10.68 | 10.01 | 10.08 | 1,132,050 | -0.33(-3.17%) |
Feb 17, 2021 | 10.77 | 11.19 | 10.16 | 10.41 | 1,484,838 | -0.38(-3.52%) |
Feb 16, 2021 | 10.49 | 10.92 | 10.42 | 10.79 | 1,116,055 | +0.46(+4.45%) |
Feb 12, 2021 | 10.02 | 10.51 | 10.00 | 10.33 | 747,400 | +0.17(+1.67%) |
Feb 11, 2021 | 9.970 | 10.18 | 9.670 | 10.16 | 1,021,784 | +0.17(+1.70%) |
Feb 10, 2021 | 9.980 | 10.17 | 9.750 | 9.990 | 984,597 | +0.08(+0.81%) |
Feb 09, 2021 | 9.900 | 10.10 | 9.760 | 9.910 | 687,347 | -0.05(-0.50%) |
Feb 08, 2021 | 9.800 | 10.05 | 9.690 | 9.960 | 811,958 | +0.29(+3.00%) |
Feb 05, 2021 | 9.760 | 9.990 | 9.380 | 9.670 | 911,300 | +0.09(+0.94%) |
Feb 04, 2021 | 9.120 | 9.670 | 9.120 | 9.580 | 1,302,340 | +0.48(+5.27%) |
Feb 03, 2021 | 8.740 | 9.260 | 8.680 | 9.100 | 865,254 | +0.35(+4.00%) |
Feb 02, 2021 | 8.580 | 8.940 | 8.365 | 8.750 | 1,094,248 | +0.43(+5.17%) |
Feb 01, 2021 | 8.350 | 8.500 | 7.990 | 8.320 | 1,034,528 | +0.03(+0.36%) |
Jan 29, 2021 | 8.090 | 8.650 | 8.010 | 8.290 | 2,005,000 | +0.21(+2.60%) |
Jan 28, 2021 | 7.970 | 8.200 | 7.860 | 8.080 | 1,665,217 | +0.12(+1.51%) |
Jan 27, 2021 | 7.840 | 8.220 | 7.790 | 7.960 | 1,135,824 | -0.14(-1.73%) |
Jan 26, 2021 | 8.230 | 8.430 | 7.760 | 8.100 | 2,332,702 | -0.01(-0.12%) |
Jan 25, 2021 | 8.010 | 8.110 | 7.725 | 8.110 | 892,490 | -0.05(-0.61%) |
Jan 22, 2021 | 7.950 | 8.190 | 7.830 | 8.160 | 769,800 | +0.02(+0.25%) |
Jan 21, 2021 | 8.240 | 8.375 | 8.140 | 8.140 | 949,308 | -0.14(-1.69%) |
Jan 20, 2021 | 9.110 | 9.110 | 8.250 | 8.280 | 1,319,094 | -0.73(-8.10%) |
Jan 19, 2021 | 9.090 | 9.130 | 8.780 | 9.010 | 1,139,409 | +0.13(+1.46%) |
Jan 15, 2021 | 9.030 | 9.130 | 8.702 | 8.880 | 905,100 | -0.35(-3.79%) |
Jan 14, 2021 | 8.940 | 9.310 | 8.900 | 9.230 | 967,354 | +0.38(+4.29%) |
Jan 13, 2021 | 9.180 | 9.290 | 8.660 | 8.850 | 1,384,679 | -0.32(-3.49%) |
Jan 12, 2021 | 8.480 | 9.480 | 8.310 | 9.170 | 2,981,951 | +0.73(+8.65%) |
Jan 11, 2021 | 7.840 | 8.620 | 7.840 | 8.440 | 2,061,566 | +0.32(+3.94%) |
Jan 08, 2021 | 7.950 | 8.120 | 7.750 | 8.120 | 1,041,600 | +0.24(+3.05%) |
Jan 07, 2021 | 8.280 | 8.350 | 7.870 | 7.880 | 1,115,302 | -0.33(-4.02%) |
Jan 06, 2021 | 7.880 | 8.400 | 7.820 | 8.210 | 2,177,763 | +0.57(+7.46%) |
Jan 05, 2021 | 7.220 | 7.760 | 7.220 | 7.640 | 1,176,496 | +0.45(+6.26%) |
Jan 04, 2021 | 7.220 | 7.470 | 7.069 | 7.190 | 1,595,448 | +0.01(+0.14%) |
Dec 31, 2020 | 7.180 | 7.180 | 7.180 | 642,673 | +0.06(+0.84%) | |
Dec 30, 2020 | 6.940 | 7.160 | 6.900 | 7.120 | 642,673 | +0.15(+2.15%) |
Dec 29, 2020 | 7.180 | 7.320 | 6.840 | 6.970 | 1,454,170 | -0.15(-2.11%) |
Dec 28, 2020 | 6.900 | 7.190 | 6.860 | 7.120 | 965,452 | +0.27(+3.94%) |
Dec 24, 2020 | 6.900 | 6.950 | 6.645 | 6.850 | 1,516,200 | -0.05(-0.72%) |
Dec 23, 2020 | 6.880 | 6.980 | 6.740 | 6.900 | 797,230 | +0.15(+2.22%) |
Dec 22, 2020 | 6.890 | 6.920 | 6.660 | 6.750 | 1,404,634 | -0.14(-2.03%) |
Dec 21, 2020 | 6.350 | 6.930 | 6.310 | 6.890 | 1,898,159 | +0.16(+2.38%) |
Dec 18, 2020 | 6.790 | 6.810 | 6.570 | 6.730 | 2,802,100 | -0.01(-0.15%) |
Dec 17, 2020 | 6.760 | 6.815 | 6.540 | 6.740 | 1,348,300 | +0.05(+0.75%) |
Dec 16, 2020 | 6.720 | 6.770 | 6.550 | 6.690 | 1,167,725 | +0.02(+0.30%) |
Dec 15, 2020 | 6.520 | 6.750 | 6.430 | 6.670 | 950,404 | +0.22(+3.41%) |
Dec 14, 2020 | 6.430 | 6.710 | 6.340 | 6.450 | 1,132,407 | +0.15(+2.38%) |
Dec 11, 2020 | 6.380 | 6.420 | 6.160 | 6.300 | 1,700,700 | -0.17(-2.63%) |
Dec 10, 2020 | 6.150 | 6.510 | 6.100 | 6.470 | 1,415,604 | +0.28(+4.52%) |
Dec 09, 2020 | 6.310 | 6.400 | 6.040 | 6.190 | 1,145,753 | -0.06(-0.96%) |
Dec 08, 2020 | 5.920 | 6.280 | 5.890 | 6.250 | 1,725,030 | +0.25(+4.17%) |
Dec 07, 2020 | 6.040 | 6.110 | 5.865 | 6.000 | 987,820 | -0.16(-2.60%) |
Dec 04, 2020 | 5.760 | 6.225 | 5.760 | 6.160 | 1,274,200 | +0.49(+8.64%) |
Dec 03, 2020 | 5.860 | 5.860 | 5.590 | 5.670 | 823,522 | -0.16(-2.74%) |
Dec 02, 2020 | 5.480 | 5.860 | 5.440 | 5.830 | 886,031 | +0.30(+5.42%) |
Dec 01, 2020 | 5.710 | 5.770 | 5.490 | 5.530 | 952,712 | -0.05(-0.90%) |
Nov 30, 2020 | 5.970 | 5.970 | 5.580 | 5.580 | 1,052,984 | -0.48(-7.92%) |
Nov 27, 2020 | 6.050 | 6.110 | 5.840 | 6.060 | 407,700 | -0.07(-1.14%) |
Nov 25, 2020 | 6.300 | 6.300 | 6.015 | 6.130 | 838,400 | -0.23(-3.62%) |
Nov 24, 2020 | 6.280 | 6.465 | 6.160 | 6.360 | 1,225,753 | +0.32(+5.30%) |
Nov 23, 2020 | 5.740 | 6.110 | 5.740 | 6.040 | 1,034,135 | +0.43(+7.66%) |
Nov 20, 2020 | 5.520 | 5.660 | 5.470 | 5.610 | 922,100 | +0.02(+0.36%) |
Nov 19, 2020 | 5.660 | 5.670 | 5.360 | 5.590 | 579,170 | -0.11(-1.93%) |
Nov 18, 2020 | 5.830 | 5.900 | 5.680 | 5.700 | 1,047,324 | +0.01(+0.18%) |
Nov 17, 2020 | 5.590 | 5.690 | 5.470 | 5.690 | 1,211,390 | +0.00(+0.00%) |
Nov 16, 2020 | 5.640 | 5.740 | 5.500 | 5.690 | 1,040,240 | +0.34(+6.36%) |
Nov 13, 2020 | 5.350 | 5.440 | 5.230 | 5.350 | 1,505,900 | +0.09(+1.71%) |
Nov 12, 2020 | 5.200 | 5.400 | 5.150 | 5.260 | 695,313 | -0.07(-1.31%) |
Nov 11, 2020 | 5.660 | 5.710 | 5.214 | 5.330 | 699,188 | -0.23(-4.14%) |
Nov 10, 2020 | 5.500 | 5.580 | 5.385 | 5.560 | 992,074 | +0.13(+2.39%) |
Nov 09, 2020 | 5.150 | 5.600 | 5.150 | 5.430 | 1,474,480 | +0.82(+17.79%) |
Nov 06, 2020 | 4.730 | 4.760 | 4.550 | 4.610 | 1,481,200 | -0.15(-3.15%) |
Nov 05, 2020 | 4.680 | 4.940 | 4.680 | 4.760 | 1,317,913 | +0.12(+2.59%) |
Nov 04, 2020 | 4.820 | 4.900 | 4.360 | 4.640 | 1,531,742 | +0.09(+1.98%) |
Nov 03, 2020 | 4.740 | 4.800 | 4.390 | 4.550 | 1,741,484 | -0.05(-1.09%) |
Nov 02, 2020 | 4.150 | 4.710 | 4.150 | 4.600 | 1,675,740 | +0.53(+13.02%) |
Oct 30, 2020 | 4.190 | 4.243 | 4.030 | 4.070 | 1,779,600 | -0.14(-3.33%) |
Oct 29, 2020 | 4.100 | 4.290 | 4.060 | 4.210 | 1,233,946 | +0.07(+1.69%) |
Oct 28, 2020 | 4.320 | 4.410 | 4.130 | 4.140 | 1,779,101 | -0.30(-6.76%) |
Oct 27, 2020 | 4.640 | 4.670 | 4.400 | 4.440 | 1,163,188 | -0.26(-5.53%) |
Oct 26, 2020 | 5.010 | 5.040 | 4.670 | 4.700 | 1,181,373 | -0.41(-8.02%) |
Oct 23, 2020 | 5.200 | 5.250 | 5.060 | 5.110 | 1,744,200 | -0.02(-0.39%) |
Oct 22, 2020 | 4.990 | 5.170 | 4.990 | 5.130 | 1,532,187 | +0.13(+2.60%) |
Oct 21, 2020 | 5.180 | 5.210 | 4.990 | 5.000 | 775,070 | -0.21(-4.03%) |
Oct 20, 2020 | 5.220 | 5.320 | 5.170 | 5.210 | 936,095 | +0.05(+0.97%) |
Oct 19, 2020 | 5.420 | 5.438 | 5.150 | 5.160 | 1,365,678 | -0.25(-4.62%) |
Oct 16, 2020 | 5.010 | 5.420 | 4.885 | 5.410 | 3,808,900 | +0.36(+7.13%) |
Oct 15, 2020 | 4.910 | 5.085 | 4.830 | 5.050 | 714,474 | +0.05(+1.00%) |
Oct 14, 2020 | 4.940 | 5.180 | 4.940 | 5.000 | 867,203 | +0.05(+1.01%) |
Oct 13, 2020 | 5.200 | 5.220 | 4.950 | 4.950 | 1,391,280 | -0.36(-6.78%) |
Oct 12, 2020 | 5.290 | 5.360 | 5.050 | 5.310 | 1,467,985 | -0.01(-0.19%) |
Oct 09, 2020 | 5.350 | 5.420 | 5.200 | 5.320 | 1,413,300 | +0.02(+0.38%) |
Oct 08, 2020 | 5.210 | 5.370 | 5.155 | 5.300 | 1,200,543 | +0.22(+4.33%) |
Oct 07, 2020 | 5.070 | 5.140 | 4.885 | 5.080 | 1,361,662 | +0.02(+0.40%) |
Oct 06, 2020 | 5.140 | 5.290 | 4.990 | 5.060 | 1,752,286 | +0.02(+0.40%) |
Oct 05, 2020 | 4.930 | 5.190 | 4.910 | 5.040 | 1,983,058 | +0.16(+3.28%) |
Oct 02, 2020 | 4.310 | 5.030 | 4.270 | 4.880 | 2,797,300 | +0.45(+10.16%) |
Oct 01, 2020 | 4.480 | 4.600 | 4.385 | 4.430 | 1,913,486 | -0.11(-2.42%) |
Sep 30, 2020 | 4.880 | 4.910 | 4.510 | 4.540 | 2,377,253 | -0.33(-6.78%) |
Sep 29, 2020 | 5.010 | 5.020 | 4.730 | 4.870 | 1,255,131 | -0.16(-3.18%) |
Sep 28, 2020 | 4.920 | 5.280 | 4.920 | 5.030 | 1,697,326 | +0.22(+4.57%) |
Sep 25, 2020 | 4.920 | 5.000 | 4.735 | 4.810 | 1,570,600 | -0.18(-3.61%) |
Sep 24, 2020 | 5.060 | 5.210 | 4.935 | 4.990 | 1,325,533 | -0.12(-2.35%) |
Sep 23, 2020 | 5.300 | 5.470 | 5.100 | 5.110 | 5,296,945 | -0.15(-2.85%) |
Sep 22, 2020 | 5.230 | 5.355 | 5.160 | 5.260 | 2,130,954 | +0.04(+0.77%) |
Sep 21, 2020 | 5.470 | 5.510 | 5.200 | 5.220 | 1,419,993 | -0.40(-7.12%) |
Sep 18, 2020 | 5.740 | 5.985 | 5.600 | 5.620 | 2,946,400 | -0.16(-2.77%) |
Sep 17, 2020 | 5.690 | 5.890 | 5.595 | 5.780 | 935,208 | -0.05(-0.86%) |
Sep 16, 2020 | 5.570 | 6.025 | 5.425 | 5.830 | 1,601,813 | +0.31(+5.62%) |
Sep 15, 2020 | 5.870 | 5.923 | 5.480 | 5.520 | 2,639,478 | -0.35(-5.96%) |
Sep 14, 2020 | 5.930 | 5.960 | 5.780 | 5.870 | 909,076 | -0.04(-0.68%) |
Sep 11, 2020 | 5.850 | 6.000 | 5.770 | 5.910 | 1,245,500 | +0.06(+1.03%) |
Sep 10, 2020 | 6.300 | 6.300 | 5.850 | 5.850 | 1,555,901 | -0.44(-7.00%) |
Sep 09, 2020 | 6.690 | 6.690 | 6.240 | 6.290 | 1,013,396 | -0.35(-5.27%) |
Sep 08, 2020 | 7.010 | 7.070 | 6.590 | 6.640 | 1,360,421 | -0.49(-6.87%) |
Sep 04, 2020 | 7.230 | 7.270 | 6.990 | 7.130 | 1,338,800 | +0.04(+0.56%) |
Sep 03, 2020 | 7.280 | 7.400 | 7.050 | 7.090 | 1,641,255 | -0.16(-2.21%) |
Sep 02, 2020 | 7.240 | 7.405 | 7.185 | 7.250 | 1,841,792 | +0.00(+0.00%) |
Sep 01, 2020 | 7.250 | 7.340 | 7.140 | 7.250 | 1,148,181 | -0.02(-0.28%) |
Aug 31, 2020 | 7.500 | 7.545 | 7.270 | 7.270 | 946,717 | -0.24(-3.20%) |
Aug 28, 2020 | 7.600 | 7.640 | 7.460 | 7.510 | 1,129,200 | -0.04(-0.53%) |
Aug 27, 2020 | 7.560 | 7.670 | 7.450 | 7.550 | 908,452 | +0.02(+0.27%) |
Aug 26, 2020 | 7.730 | 7.780 | 7.435 | 7.530 | 802,479 | -0.27(-3.46%) |
Aug 25, 2020 | 8.000 | 8.010 | 7.740 | 7.800 | 877,199 | -0.13(-1.64%) |
Aug 24, 2020 | 7.840 | 8.000 | 7.700 | 7.930 | 1,858,511 | +0.18(+2.32%) |
Aug 21, 2020 | 8.250 | 8.290 | 7.670 | 7.750 | 1,029,700 | -0.58(-6.96%) |
Aug 20, 2020 | 8.310 | 8.450 | 8.250 | 8.330 | 416,610 | -0.10(-1.19%) |
Aug 19, 2020 | 8.700 | 8.720 | 8.400 | 8.430 | 539,361 | -0.22(-2.54%) |
Aug 18, 2020 | 8.830 | 8.890 | 8.600 | 8.650 | 427,138 | -0.21(-2.37%) |
Aug 17, 2020 | 8.920 | 8.990 | 8.810 | 8.860 | 408,038 | -0.15(-1.66%) |
Aug 14, 2020 | 8.980 | 9.080 | 8.840 | 9.010 | 709,900 | -0.08(-0.88%) |
Aug 13, 2020 | 9.270 | 9.350 | 9.060 | 9.090 | 469,952 | -0.27(-2.88%) |
Aug 12, 2020 | 9.480 | 9.600 | 9.225 | 9.360 | 733,672 | +0.08(+0.86%) |
Aug 11, 2020 | 9.290 | 9.550 | 9.250 | 9.280 | 1,362,763 | +0.11(+1.20%) |
Aug 10, 2020 | 8.810 | 9.210 | 8.810 | 9.170 | 645,400 | +0.40(+4.56%) |
Aug 07, 2020 | 8.880 | 8.890 | 8.575 | 8.770 | 637,800 | -0.09(-1.02%) |
Aug 06, 2020 | 9.040 | 9.210 | 8.760 | 8.860 | 726,413 | -0.14(-1.56%) |
Aug 05, 2020 | 8.800 | 9.150 | 8.750 | 9.000 | 982,424 | +0.47(+5.51%) |
Aug 04, 2020 | 8.160 | 8.680 | 8.160 | 8.530 | 876,042 | +0.39(+4.79%) |
Aug 03, 2020 | 7.970 | 8.200 | 7.770 | 8.140 | 858,460 | +0.26(+3.30%) |
Jul 31, 2020 | 8.210 | 8.280 | 7.830 | 7.880 | 1,035,600 | -0.47(-5.63%) |
Jul 30, 2020 | 8.440 | 8.490 | 8.200 | 8.350 | 530,860 | -0.29(-3.36%) |
Jul 29, 2020 | 8.420 | 8.660 | 8.360 | 8.640 | 562,697 | +0.32(+3.85%) |
Jul 28, 2020 | 8.640 | 8.710 | 8.320 | 8.320 | 580,332 | -0.42(-4.81%) |
Jul 27, 2020 | 8.740 | 8.770 | 8.570 | 8.740 | 458,590 | +0.00(+0.00%) |
Jul 24, 2020 | 8.770 | 8.995 | 8.725 | 8.740 | 577,000 | -0.08(-0.91%) |
Jul 23, 2020 | 8.640 | 8.900 | 8.630 | 8.820 | 707,423 | +0.10(+1.15%) |
Jul 22, 2020 | 8.650 | 8.805 | 8.624 | 8.720 | 564,988 | -0.01(-0.11%) |
Jul 21, 2020 | 8.380 | 8.770 | 8.380 | 8.730 | 870,111 | +0.47(+5.69%) |
Jul 20, 2020 | 8.400 | 8.430 | 8.170 | 8.260 | 1,093,803 | -0.21(-2.48%) |
Jul 17, 2020 | 8.740 | 8.840 | 8.460 | 8.470 | 837,300 | -0.26(-2.98%) |
Jul 16, 2020 | 8.710 | 8.850 | 8.505 | 8.730 | 1,834,727 | -0.05(-0.57%) |
Jul 15, 2020 | 8.600 | 8.880 | 8.530 | 8.780 | 948,730 | +0.46(+5.53%) |
Jul 14, 2020 | 8.060 | 8.320 | 7.960 | 8.320 | 998,042 | +0.20(+2.46%) |
Jul 13, 2020 | 8.500 | 8.600 | 8.090 | 8.120 | 1,112,540 | -0.33(-3.91%) |
Jul 10, 2020 | 8.140 | 8.460 | 8.040 | 8.450 | 708,400 | +0.39(+4.84%) |
Jul 09, 2020 | 8.400 | 8.510 | 8.020 | 8.060 | 899,554 | -0.38(-4.50%) |
Jul 08, 2020 | 8.530 | 8.585 | 8.290 | 8.440 | 773,179 | -0.13(-1.52%) |
Jul 07, 2020 | 8.790 | 8.810 | 8.550 | 8.570 | 818,760 | -0.39(-4.35%) |
Jul 06, 2020 | 8.880 | 8.990 | 8.750 | 8.960 | 674,983 | +0.28(+3.23%) |
Jul 02, 2020 | 8.690 | 8.875 | 8.540 | 8.680 | 758,200 | +0.25(+2.97%) |
Jul 01, 2020 | 8.640 | 8.790 | 8.420 | 8.430 | 1,362,769 | -0.20(-2.32%) |
Jun 30, 2020 | 8.460 | 8.670 | 8.320 | 8.630 | 1,642,547 | +0.06(+0.70%) |
Jun 29, 2020 | 8.270 | 8.660 | 8.190 | 8.570 | 1,092,642 | +0.42(+5.15%) |
Jun 26, 2020 | 8.220 | 8.274 | 7.990 | 8.150 | 2,006,300 | -0.19(-2.28%) |
Jun 25, 2020 | 7.970 | 8.350 | 7.910 | 8.340 | 1,088,124 | +0.23(+2.84%) |
Jun 24, 2020 | 8.530 | 8.530 | 7.980 | 8.110 | 1,356,573 | -0.57(-6.57%) |
Jun 23, 2020 | 8.710 | 8.785 | 8.520 | 8.680 | 1,549,969 | +0.16(+1.88%) |
Jun 22, 2020 | 8.800 | 8.840 | 8.485 | 8.520 | 1,371,218 | -0.33(-3.73%) |
Jun 19, 2020 | 9.000 | 9.130 | 8.650 | 8.850 | 19,595,800 | +0.00(+0.00%) |
Jun 18, 2020 | 8.620 | 9.170 | 8.600 | 8.850 | 1,821,806 | +0.11(+1.26%) |
Jun 17, 2020 | 8.980 | 9.000 | 8.680 | 8.740 | 1,895,347 | -0.31(-3.43%) |
Jun 16, 2020 | 8.690 | 9.270 | 8.610 | 9.050 | 2,031,881 | +0.80(+9.70%) |
Jun 15, 2020 | 7.970 | 8.610 | 7.950 | 8.250 | 3,585,151 | -0.16(-1.90%) |
Jun 12, 2020 | 8.170 | 8.440 | 7.810 | 8.410 | 1,914,500 | +0.67(+8.66%) |
Jun 11, 2020 | 7.760 | 8.115 | 7.660 | 7.740 | 1,458,332 | -0.64(-7.64%) |
Jun 10, 2020 | 8.680 | 8.740 | 8.340 | 8.380 | 1,119,505 | -0.38(-4.34%) |
Jun 09, 2020 | 8.700 | 8.970 | 8.590 | 8.760 | 929,144 | -0.07(-0.79%) |
Jun 08, 2020 | 9.250 | 9.290 | 8.710 | 8.830 | 1,305,068 | -0.07(-0.79%) |
Jun 05, 2020 | 8.350 | 9.135 | 8.350 | 8.900 | 1,279,400 | +0.96(+12.09%) |
Jun 04, 2020 | 7.590 | 7.990 | 7.560 | 7.940 | 1,915,979 | +0.31(+4.06%) |
Jun 03, 2020 | 7.940 | 8.040 | 7.570 | 7.630 | 1,353,210 | -0.14(-1.80%) |
Jun 02, 2020 | 7.560 | 7.810 | 7.560 | 7.770 | 1,004,423 | +0.33(+4.44%) |