Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.61 | 11.69 | 11.56 | 11.68 | 1,980 | +0.07(+0.60%) |
May 27, 2021 | 11.58 | 11.70 | 11.58 | 11.61 | 1,236 | -0.17(-1.44%) |
May 26, 2021 | 11.77 | 11.78 | 11.77 | 11.78 | 703 | +0.15(+1.29%) |
May 25, 2021 | 11.78 | 11.78 | 11.63 | 11.63 | 2,420 | -0.15(-1.27%) |
May 24, 2021 | 11.55 | 11.78 | 11.55 | 11.78 | 1,651 | +0.20(+1.73%) |
May 21, 2021 | 11.60 | 11.70 | 11.58 | 11.58 | 512 | -0.01(-0.09%) |
May 20, 2021 | 11.49 | 11.59 | 11.49 | 11.59 | 1,723 | +0.09(+0.81%) |
May 19, 2021 | 11.53 | 11.53 | 11.48 | 11.50 | 1,889 | -0.03(-0.28%) |
May 18, 2021 | 11.54 | 11.54 | 11.53 | 11.53 | 1,012 | +0.11(+0.96%) |
May 17, 2021 | 11.38 | 11.42 | 11.33 | 11.42 | 1,468 | +0.00(+0.00%) |
May 14, 2021 | 11.55 | 11.55 | 11.40 | 11.42 | 642 | -0.02(-0.17%) |
May 13, 2021 | 11.44 | 11.44 | 11.44 | 11.44 | 826 | -0.04(-0.35%) |
May 12, 2021 | 11.64 | 11.64 | 11.47 | 11.48 | 1,847 | -0.14(-1.20%) |
May 11, 2021 | 11.42 | 11.63 | 11.42 | 11.62 | 652 | -0.01(-0.09%) |
May 10, 2021 | 11.53 | 11.64 | 11.50 | 11.63 | 1,008 | +0.05(+0.44%) |
May 07, 2021 | 11.68 | 11.68 | 11.58 | 11.58 | 441 | +0.08(+0.69%) |
May 06, 2021 | 11.56 | 11.56 | 11.49 | 11.50 | 1,662 | -0.05(-0.43%) |
May 05, 2021 | 11.69 | 11.86 | 11.51 | 11.55 | 5,230 | -0.16(-1.37%) |
May 04, 2021 | 11.67 | 11.71 | 11.67 | 11.71 | 671 | +0.10(+0.86%) |
May 03, 2021 | 11.98 | 11.98 | 11.61 | 11.61 | 3,862 | -0.19(-1.61%) |
Apr 30, 2021 | 11.68 | 11.83 | 11.68 | 11.80 | 1,100 | +0.08(+0.68%) |
Apr 29, 2021 | 11.70 | 11.74 | 11.49 | 11.72 | 10,215 | -0.02(-0.17%) |
Apr 28, 2021 | 11.80 | 11.92 | 11.65 | 11.74 | 4,107 | +0.09(+0.77%) |
Apr 27, 2021 | 11.74 | 11.74 | 11.65 | 11.65 | 2,218 | -0.05(-0.43%) |
Apr 26, 2021 | 11.63 | 11.75 | 11.63 | 11.70 | 1,492 | -0.02(-0.17%) |
Apr 23, 2021 | 11.73 | 11.73 | 11.70 | 11.72 | 2,100 | +0.01(+0.09%) |
Apr 22, 2021 | 11.73 | 11.73 | 11.65 | 11.71 | 1,344 | -0.02(-0.17%) |
Apr 21, 2021 | 11.63 | 11.74 | 11.62 | 11.73 | 3,535 | +0.04(+0.34%) |
Apr 20, 2021 | 11.66 | 11.79 | 11.66 | 11.69 | 2,210 | +0.06(+0.52%) |
Apr 19, 2021 | 12.08 | 12.08 | 11.61 | 11.63 | 5,073 | -0.39(-3.24%) |
Apr 16, 2021 | 12.09 | 12.09 | 12.02 | 12.02 | 900 | -0.03(-0.25%) |
Apr 15, 2021 | 12.25 | 12.49 | 12.05 | 12.05 | 1,977 | -0.25(-2.01%) |
Apr 14, 2021 | 12.16 | 12.30 | 12.14 | 12.30 | 2,817 | +0.10(+0.80%) |
Apr 13, 2021 | 12.29 | 12.45 | 12.20 | 12.20 | 9,741 | -0.09(-0.73%) |
Apr 12, 2021 | 12.39 | 12.39 | 12.20 | 12.29 | 880 | +0.09(+0.74%) |
Apr 09, 2021 | 12.36 | 12.44 | 12.20 | 12.20 | 3,000 | -0.04(-0.33%) |
Apr 08, 2021 | 12.40 | 12.59 | 12.20 | 12.24 | 17,950 | -0.30(-2.39%) |
Apr 07, 2021 | 12.40 | 12.58 | 12.21 | 12.54 | 19,903 | +0.04(+0.32%) |
Apr 06, 2021 | 12.55 | 12.55 | 12.43 | 12.50 | 1,313 | -0.02(-0.16%) |
Apr 05, 2021 | 12.64 | 12.68 | 12.52 | 12.52 | 23,424 | +0.02(+0.16%) |
Apr 01, 2021 | 12.40 | 12.52 | 12.40 | 12.50 | 900 | +0.00(+0.00%) |
Mar 31, 2021 | 12.53 | 12.53 | 12.40 | 12.50 | 1,337 | -0.03(-0.24%) |
Mar 30, 2021 | 12.46 | 12.58 | 12.36 | 12.53 | 2,452 | +0.14(+1.13%) |
Mar 29, 2021 | 12.30 | 12.62 | 12.30 | 12.39 | 9,630 | +0.09(+0.73%) |
Mar 26, 2021 | 12.20 | 12.40 | 12.20 | 12.30 | 1,600 | +0.12(+0.99%) |
Mar 25, 2021 | 12.44 | 12.49 | 12.06 | 12.18 | 6,729 | -0.33(-2.64%) |
Mar 24, 2021 | 12.50 | 12.68 | 12.50 | 12.51 | 5,310 | +0.01(+0.08%) |
Mar 23, 2021 | 12.50 | 12.50 | 12.49 | 12.50 | 3,960 | +0.02(+0.16%) |
Mar 22, 2021 | 12.35 | 12.48 | 12.35 | 12.48 | 2,580 | +0.11(+0.89%) |
Mar 19, 2021 | 12.47 | 12.48 | 12.37 | 12.37 | 1,000 | +0.04(+0.32%) |
Mar 18, 2021 | 12.58 | 12.73 | 12.33 | 12.33 | 8,145 | -0.17(-1.36%) |
Mar 17, 2021 | 12.50 | 12.54 | 12.49 | 12.50 | 1,318 | -0.10(-0.79%) |
Mar 16, 2021 | 12.62 | 12.71 | 12.52 | 12.60 | 1,129 | +0.06(+0.48%) |
Mar 15, 2021 | 12.71 | 12.71 | 12.52 | 12.54 | 3,158 | +0.24(+1.95%) |
Mar 12, 2021 | 12.54 | 12.54 | 12.24 | 12.30 | 3,600 | -0.28(-2.23%) |
Mar 11, 2021 | 12.45 | 12.70 | 12.40 | 12.58 | 2,329 | +0.28(+2.28%) |
Mar 10, 2021 | 12.48 | 12.70 | 12.18 | 12.30 | 10,560 | +0.14(+1.15%) |
Mar 09, 2021 | 12.38 | 12.38 | 12.14 | 12.16 | 5,465 | -0.20(-1.62%) |
Mar 08, 2021 | 12.50 | 12.72 | 12.19 | 12.36 | 11,212 | -0.15(-1.20%) |
Mar 05, 2021 | 13.11 | 13.38 | 12.44 | 12.51 | 42,800 | -0.49(-3.77%) |
Mar 04, 2021 | 13.12 | 13.18 | 13.00 | 13.00 | 4,853 | -0.03(-0.22%) |
Mar 03, 2021 | 13.04 | 13.09 | 12.82 | 13.03 | 7,352 | -0.03(-0.24%) |
Mar 02, 2021 | 12.99 | 13.49 | 12.99 | 13.06 | 2,029 | +0.02(+0.15%) |
Mar 01, 2021 | 13.10 | 13.22 | 12.99 | 13.04 | 10,546 | -0.14(-1.06%) |
Feb 26, 2021 | 13.30 | 13.30 | 12.76 | 13.18 | 24,000 | -0.13(-0.98%) |
Feb 25, 2021 | 13.38 | 13.40 | 13.24 | 13.31 | 7,505 | -0.13(-0.97%) |
Feb 24, 2021 | 13.58 | 13.78 | 13.40 | 13.44 | 8,979 | +0.13(+0.98%) |
Feb 23, 2021 | 13.00 | 13.47 | 12.74 | 13.31 | 76,731 | +0.30(+2.31%) |
Feb 22, 2021 | 13.30 | 13.59 | 13.00 | 13.01 | 377,557 | -0.47(-3.49%) |
Feb 19, 2021 | 13.28 | 13.48 | 13.24 | 13.48 | 6,000 | +0.02(+0.15%) |
Feb 18, 2021 | 13.38 | 13.46 | 13.26 | 13.46 | 5,027 | +0.18(+1.36%) |
Feb 17, 2021 | 13.38 | 13.60 | 13.25 | 13.28 | 6,857 | -0.21(-1.56%) |
Feb 16, 2021 | 13.95 | 14.00 | 13.10 | 13.49 | 32,717 | -0.46(-3.30%) |
Feb 12, 2021 | 13.59 | 14.32 | 13.52 | 13.95 | 20,900 | +0.41(+3.03%) |
Feb 11, 2021 | 13.59 | 13.60 | 13.48 | 13.54 | 8,431 | -0.02(-0.15%) |
Feb 10, 2021 | 13.00 | 13.60 | 12.86 | 13.56 | 54,914 | +0.73(+5.69%) |
Feb 09, 2021 | 13.50 | 13.60 | 12.79 | 12.83 | 62,676 | -0.75(-5.52%) |
Feb 08, 2021 | 13.44 | 13.58 | 13.44 | 13.58 | 5,023 | +0.16(+1.19%) |
Feb 05, 2021 | 13.28 | 13.47 | 13.25 | 13.42 | 19,500 | +0.17(+1.28%) |
Feb 04, 2021 | 13.00 | 13.40 | 13.00 | 13.25 | 9,002 | +0.20(+1.53%) |
Feb 03, 2021 | 13.07 | 13.20 | 13.05 | 13.05 | 8,368 | +0.05(+0.38%) |
Feb 02, 2021 | 12.64 | 13.00 | 12.64 | 13.00 | 27,222 | +0.52(+4.17%) |
Feb 01, 2021 | 12.15 | 12.50 | 12.15 | 12.48 | 7,646 | +0.29(+2.38%) |
Jan 29, 2021 | 12.20 | 12.43 | 12.00 | 12.19 | 5,600 | -0.24(-1.93%) |
Jan 28, 2021 | 12.69 | 12.69 | 12.34 | 12.43 | 4,419 | -0.25(-1.97%) |
Jan 27, 2021 | 12.62 | 12.68 | 12.59 | 12.68 | 1,642 | +0.18(+1.44%) |
Jan 26, 2021 | 12.70 | 12.70 | 12.48 | 12.50 | 6,825 | -0.16(-1.26%) |
Jan 25, 2021 | 12.79 | 12.79 | 12.65 | 12.66 | 19,767 | -0.12(-0.98%) |
Jan 22, 2021 | 13.01 | 13.01 | 12.60 | 12.78 | 11,800 | -0.28(-2.11%) |
Jan 21, 2021 | 13.28 | 13.28 | 13.03 | 13.06 | 2,241 | -0.14(-1.06%) |
Jan 20, 2021 | 13.24 | 13.24 | 13.10 | 13.20 | 3,539 | -0.04(-0.30%) |
Jan 19, 2021 | 13.38 | 13.38 | 13.15 | 13.24 | 3,416 | -0.21(-1.56%) |
Jan 15, 2021 | 13.37 | 13.60 | 13.31 | 13.45 | 9,800 | -0.05(-0.37%) |
Jan 14, 2021 | 13.61 | 13.61 | 13.35 | 13.50 | 7,224 | -0.20(-1.46%) |
Jan 13, 2021 | 13.74 | 13.74 | 13.47 | 13.70 | 3,663 | -0.18(-1.30%) |
Jan 12, 2021 | 13.68 | 13.89 | 13.58 | 13.88 | 3,047 | +0.35(+2.59%) |
Jan 11, 2021 | 13.39 | 13.90 | 13.39 | 13.53 | 4,940 | -0.06(-0.44%) |
Jan 08, 2021 | 13.03 | 13.59 | 13.03 | 13.59 | 1,300 | +0.12(+0.89%) |
Jan 07, 2021 | 13.47 | 13.47 | 13.11 | 13.47 | 6,628 | +0.02(+0.15%) |
Jan 06, 2021 | 13.44 | 13.60 | 13.40 | 13.45 | 1,685 | +0.14(+1.05%) |
Jan 05, 2021 | 13.30 | 13.62 | 13.30 | 13.31 | 5,794 | -0.01(-0.08%) |
Jan 04, 2021 | 13.31 | 13.32 | 13.05 | 13.32 | 9,024 | -0.08(-0.60%) |
Dec 31, 2020 | 13.40 | 13.40 | 13.40 | 3,421 | +0.07(+0.51%) | |
Dec 30, 2020 | 13.24 | 13.35 | 13.24 | 13.33 | 3,421 | +0.03(+0.24%) |
Dec 29, 2020 | 13.17 | 13.30 | 13.17 | 13.30 | 5,872 | +0.27(+2.07%) |
Dec 28, 2020 | 13.21 | 13.24 | 13.03 | 13.03 | 2,986 | -0.18(-1.36%) |
Dec 24, 2020 | 13.23 | 13.24 | 13.06 | 13.21 | 9,500 | +0.05(+0.38%) |
Dec 23, 2020 | 13.04 | 13.16 | 13.03 | 13.16 | 1,352 | +0.14(+1.08%) |
Dec 22, 2020 | 13.39 | 13.43 | 13.01 | 13.02 | 7,944 | -0.38(-2.84%) |
Dec 21, 2020 | 13.56 | 13.56 | 13.38 | 13.40 | 7,443 | -0.17(-1.25%) |
Dec 18, 2020 | 13.50 | 13.57 | 13.50 | 13.57 | 8,700 | +0.04(+0.30%) |
Dec 17, 2020 | 13.60 | 13.77 | 13.53 | 13.53 | 1,488 | -0.09(-0.66%) |
Dec 16, 2020 | 13.62 | 13.80 | 13.54 | 13.62 | 6,226 | -0.13(-0.95%) |
Dec 15, 2020 | 13.72 | 13.77 | 13.40 | 13.75 | 10,392 | +0.09(+0.66%) |
Dec 14, 2020 | 13.80 | 13.80 | 13.66 | 13.66 | 2,660 | -0.13(-0.94%) |
Dec 11, 2020 | 13.68 | 13.84 | 13.68 | 13.79 | 5,000 | +0.04(+0.29%) |
Dec 10, 2020 | 13.59 | 13.85 | 13.38 | 13.75 | 14,111 | +0.09(+0.66%) |
Dec 09, 2020 | 13.65 | 13.81 | 13.64 | 13.66 | 14,809 | -0.22(-1.59%) |
Dec 08, 2020 | 13.86 | 13.99 | 13.56 | 13.88 | 16,494 | +0.10(+0.73%) |
Dec 07, 2020 | 13.85 | 13.90 | 13.54 | 13.78 | 19,360 | -0.20(-1.43%) |
Dec 04, 2020 | 13.85 | 14.00 | 13.82 | 13.98 | 27,300 | +0.21(+1.53%) |
Dec 03, 2020 | 13.91 | 13.91 | 13.77 | 13.77 | 16,281 | -0.13(-0.94%) |
Dec 02, 2020 | 13.75 | 13.91 | 13.50 | 13.90 | 32,399 | +0.03(+0.22%) |
Dec 01, 2020 | 13.90 | 13.99 | 13.54 | 13.87 | 39,275 | -0.13(-0.93%) |
Nov 30, 2020 | 13.91 | 14.00 | 12.84 | 14.00 | 163,521 | +1.77(+14.47%) |
Nov 27, 2020 | 11.20 | 12.60 | 11.20 | 12.23 | 24,600 | +1.20(+10.88%) |
Nov 25, 2020 | 11.00 | 11.50 | 10.86 | 11.03 | 71,500 | +0.16(+1.47%) |
Nov 24, 2020 | 10.98 | 11.00 | 10.69 | 10.87 | 10,739 | -0.06(-0.55%) |
Nov 23, 2020 | 10.80 | 10.98 | 10.69 | 10.93 | 15,840 | +0.15(+1.39%) |
Nov 20, 2020 | 10.42 | 11.26 | 10.42 | 10.78 | 39,200 | +0.31(+2.96%) |
Nov 19, 2020 | 10.25 | 10.54 | 10.15 | 10.47 | 53,336 | +0.20(+1.95%) |
Nov 18, 2020 | 10.10 | 10.47 | 10.10 | 10.27 | 32,865 | +0.15(+1.48%) |
Nov 17, 2020 | 10.25 | 10.36 | 9.925 | 10.12 | 10,017 | -0.11(-1.08%) |
Nov 16, 2020 | 10.32 | 10.44 | 10.23 | 10.23 | 7,290 | +0.03(+0.29%) |
Nov 13, 2020 | 9.940 | 10.30 | 9.770 | 10.20 | 39,200 | -0.08(-0.78%) |
Nov 12, 2020 | 10.31 | 10.49 | 10.25 | 10.28 | 10,773 | -0.07(-0.68%) |
Nov 11, 2020 | 10.27 | 10.50 | 10.27 | 10.35 | 7,273 | +0.14(+1.37%) |
Nov 10, 2020 | 10.20 | 10.39 | 10.20 | 10.21 | 4,917 | +0.05(+0.49%) |
Nov 09, 2020 | 10.48 | 10.48 | 10.14 | 10.16 | 6,714 | -0.18(-1.74%) |
Nov 06, 2020 | 10.39 | 10.49 | 10.05 | 10.34 | 6,200 | -0.00(-0.00%) |
Nov 05, 2020 | 10.09 | 10.38 | 9.900 | 10.34 | 8,361 | +0.32(+3.19%) |
Nov 04, 2020 | 9.940 | 10.15 | 9.940 | 10.02 | 3,991 | +0.06(+0.60%) |
Nov 03, 2020 | 10.10 | 10.20 | 9.900 | 9.960 | 4,842 | +0.06(+0.61%) |
Nov 02, 2020 | 10.00 | 10.26 | 9.900 | 9.900 | 8,294 | -0.04(-0.40%) |
Oct 30, 2020 | 10.17 | 10.17 | 9.845 | 9.940 | 16,200 | -0.09(-0.90%) |
Oct 29, 2020 | 9.900 | 10.35 | 9.900 | 10.03 | 5,939 | +0.09(+0.91%) |
Oct 28, 2020 | 10.08 | 10.13 | 9.900 | 9.940 | 15,598 | -0.06(-0.60%) |
Oct 27, 2020 | 10.10 | 10.16 | 9.940 | 10.00 | 18,407 | -0.20(-1.96%) |
Oct 26, 2020 | 10.39 | 10.44 | 10.01 | 10.20 | 17,674 | -0.17(-1.64%) |
Oct 23, 2020 | 10.35 | 10.64 | 10.29 | 10.37 | 15,800 | +0.22(+2.17%) |
Oct 22, 2020 | 10.31 | 10.55 | 10.15 | 10.15 | 15,882 | -0.06(-0.59%) |
Oct 21, 2020 | 10.50 | 10.77 | 10.21 | 10.21 | 13,107 | -0.19(-1.83%) |
Oct 20, 2020 | 10.49 | 10.49 | 10.35 | 10.40 | 10,738 | +0.10(+0.97%) |
Oct 19, 2020 | 10.60 | 10.79 | 10.30 | 10.30 | 24,991 | -0.12(-1.15%) |
Oct 16, 2020 | 10.49 | 10.71 | 10.42 | 10.42 | 3,100 | -0.01(-0.10%) |
Oct 15, 2020 | 10.42 | 10.78 | 10.42 | 10.43 | 5,697 | +0.00(+0.00%) |
Oct 14, 2020 | 10.52 | 10.52 | 10.39 | 10.43 | 6,201 | -0.10(-0.95%) |
Oct 13, 2020 | 10.48 | 10.74 | 10.45 | 10.53 | 2,538 | +0.08(+0.77%) |
Oct 12, 2020 | 10.59 | 10.59 | 10.44 | 10.45 | 7,977 | -0.25(-2.34%) |
Oct 09, 2020 | 10.71 | 10.98 | 10.50 | 10.70 | 13,200 | +0.10(+0.94%) |
Oct 08, 2020 | 10.90 | 11.01 | 10.55 | 10.60 | 9,036 | -0.21(-1.94%) |
Oct 07, 2020 | 10.88 | 11.09 | 10.64 | 10.81 | 7,301 | +0.02(+0.23%) |
Oct 06, 2020 | 11.90 | 12.48 | 10.38 | 10.79 | 46,939 | -1.01(-8.60%) |
Oct 05, 2020 | 11.50 | 12.00 | 11.50 | 11.80 | 6,245 | +0.30(+2.61%) |
Oct 02, 2020 | 11.57 | 11.99 | 11.45 | 11.50 | 7,000 | -0.25(-2.13%) |
Oct 01, 2020 | 11.62 | 12.28 | 11.62 | 11.75 | 9,010 | +0.24(+2.09%) |
Sep 30, 2020 | 11.03 | 12.25 | 10.97 | 11.51 | 9,379 | +0.51(+4.64%) |
Sep 29, 2020 | 11.02 | 11.03 | 10.71 | 11.00 | 2,067 | +0.13(+1.20%) |
Sep 28, 2020 | 11.10 | 11.10 | 10.77 | 10.87 | 1,936 | -0.17(-1.54%) |
Sep 25, 2020 | 11.08 | 11.08 | 11.00 | 11.04 | 1,200 | +0.33(+3.08%) |
Sep 24, 2020 | 10.70 | 11.02 | 10.70 | 10.71 | 1,873 | +0.01(+0.09%) |
Sep 23, 2020 | 11.14 | 11.15 | 10.66 | 10.70 | 13,154 | -0.42(-3.78%) |
Sep 22, 2020 | 10.96 | 11.12 | 10.78 | 11.12 | 1,841 | +0.24(+2.21%) |
Sep 21, 2020 | 10.91 | 11.19 | 10.88 | 10.88 | 2,385 | -0.27(-2.42%) |
Sep 18, 2020 | 10.70 | 11.19 | 10.60 | 11.15 | 13,100 | +0.24(+2.20%) |
Sep 17, 2020 | 10.75 | 10.92 | 10.75 | 10.91 | 3,818 | -0.07(-0.64%) |
Sep 16, 2020 | 10.86 | 10.98 | 10.72 | 10.98 | 1,153 | +0.27(+2.52%) |
Sep 15, 2020 | 10.68 | 10.99 | 10.63 | 10.71 | 4,504 | +0.10(+0.94%) |
Sep 14, 2020 | 10.50 | 10.80 | 10.44 | 10.61 | 4,099 | +0.16(+1.53%) |
Sep 11, 2020 | 10.91 | 10.91 | 10.45 | 10.45 | 12,000 | -0.15(-1.42%) |
Sep 10, 2020 | 11.26 | 11.26 | 10.57 | 10.60 | 3,568 | +0.06(+0.62%) |
Sep 09, 2020 | 11.31 | 11.31 | 10.53 | 10.54 | 2,239 | -0.22(-2.09%) |
Sep 08, 2020 | 11.10 | 11.10 | 10.25 | 10.76 | 11,302 | -0.36(-3.24%) |
Sep 04, 2020 | 11.54 | 11.74 | 11.05 | 11.12 | 7,100 | -0.31(-2.71%) |
Sep 03, 2020 | 11.51 | 11.92 | 11.40 | 11.43 | 8,478 | -0.03(-0.26%) |
Sep 02, 2020 | 11.47 | 11.86 | 11.30 | 11.46 | 12,683 | +0.25(+2.23%) |
Sep 01, 2020 | 11.45 | 11.76 | 11.21 | 11.21 | 5,839 | -0.43(-3.69%) |
Aug 31, 2020 | 12.19 | 12.29 | 11.45 | 11.64 | 15,784 | -0.76(-6.13%) |
Aug 28, 2020 | 12.80 | 12.80 | 12.23 | 12.40 | 9,500 | -0.42(-3.28%) |
Aug 27, 2020 | 13.26 | 13.26 | 12.40 | 12.82 | 10,187 | -0.48(-3.61%) |
Aug 26, 2020 | 13.51 | 13.79 | 13.00 | 13.30 | 9,386 | +0.20(+1.49%) |
Aug 25, 2020 | 12.74 | 13.80 | 12.74 | 13.11 | 31,730 | +0.75(+6.11%) |
Aug 24, 2020 | 11.81 | 12.39 | 11.78 | 12.35 | 9,782 | +0.87(+7.53%) |
Aug 21, 2020 | 11.05 | 12.00 | 11.03 | 11.48 | 25,000 | +0.38(+3.47%) |
Aug 20, 2020 | 11.43 | 11.43 | 11.00 | 11.10 | 16,181 | -0.61(-5.21%) |
Aug 19, 2020 | 11.90 | 12.05 | 11.71 | 11.71 | 4,296 | -0.40(-3.34%) |
Aug 18, 2020 | 11.55 | 12.31 | 11.55 | 12.12 | 13,292 | +0.67(+5.85%) |
Aug 17, 2020 | 11.90 | 11.90 | 11.10 | 11.45 | 12,910 | -0.25(-2.18%) |
Aug 14, 2020 | 13.70 | 14.20 | 11.02 | 11.70 | 63,500 | -0.89(-7.07%) |
Aug 13, 2020 | 12.36 | 13.00 | 12.36 | 12.59 | 9,575 | +0.09(+0.72%) |
Aug 12, 2020 | 13.18 | 13.37 | 12.50 | 12.50 | 6,848 | -0.33(-2.57%) |
Aug 11, 2020 | 13.09 | 13.62 | 12.81 | 12.83 | 4,650 | -0.28(-2.14%) |
Aug 10, 2020 | 13.20 | 13.90 | 12.90 | 13.11 | 11,400 | -0.02(-0.15%) |
Aug 07, 2020 | 13.13 | 13.30 | 13.06 | 13.13 | 5,300 | -0.19(-1.43%) |
Aug 06, 2020 | 12.91 | 13.32 | 12.91 | 13.32 | 4,589 | +0.43(+3.34%) |
Aug 05, 2020 | 13.98 | 14.24 | 12.58 | 12.89 | 22,966 | -1.26(-8.90%) |
Aug 04, 2020 | 15.80 | 16.70 | 13.85 | 14.15 | 40,499 | -1.75(-11.01%) |
Aug 03, 2020 | 13.11 | 15.92 | 13.11 | 15.90 | 33,650 | +2.84(+21.75%) |
Jul 31, 2020 | 12.55 | 13.42 | 12.52 | 13.06 | 14,700 | +0.54(+4.31%) |
Jul 30, 2020 | 12.58 | 12.58 | 12.08 | 12.52 | 4,283 | -0.20(-1.57%) |
Jul 29, 2020 | 12.34 | 12.72 | 12.21 | 12.72 | 5,746 | +0.92(+7.80%) |
Jul 28, 2020 | 11.67 | 11.96 | 11.67 | 11.80 | 5,512 | +0.24(+2.08%) |
Jul 27, 2020 | 11.78 | 11.78 | 11.56 | 11.56 | 2,868 | +0.02(+0.17%) |
Jul 24, 2020 | 12.18 | 12.18 | 11.30 | 11.54 | 10,000 | -0.46(-3.83%) |
Jul 23, 2020 | 12.14 | 12.40 | 12.00 | 12.00 | 9,757 | -0.20(-1.64%) |
Jul 22, 2020 | 12.18 | 12.28 | 12.10 | 12.20 | 3,848 | +0.00(+0.00%) |
Jul 21, 2020 | 11.95 | 12.20 | 11.76 | 12.20 | 10,669 | +0.28(+2.35%) |
Jul 20, 2020 | 11.93 | 12.11 | 11.76 | 11.92 | 4,902 | -0.10(-0.83%) |
Jul 17, 2020 | 12.22 | 12.29 | 12.02 | 12.02 | 7,000 | -0.10(-0.83%) |
Jul 16, 2020 | 12.93 | 13.00 | 12.04 | 12.12 | 15,475 | -1.01(-7.69%) |
Jul 15, 2020 | 13.23 | 13.50 | 13.01 | 13.13 | 9,328 | +0.53(+4.21%) |
Jul 14, 2020 | 14.20 | 14.21 | 12.60 | 12.60 | 14,639 | -1.59(-11.21%) |
Jul 13, 2020 | 12.77 | 14.99 | 12.77 | 14.19 | 48,670 | +1.40(+10.95%) |
Jul 10, 2020 | 12.96 | 12.99 | 12.63 | 12.79 | 11,900 | -0.19(-1.46%) |
Jul 09, 2020 | 12.53 | 12.99 | 12.25 | 12.98 | 15,227 | +0.55(+4.42%) |
Jul 08, 2020 | 12.21 | 12.78 | 12.20 | 12.43 | 21,263 | +0.07(+0.57%) |
Jul 07, 2020 | 11.92 | 12.36 | 11.92 | 12.36 | 12,172 | +0.31(+2.57%) |
Jul 06, 2020 | 11.63 | 12.40 | 11.63 | 12.05 | 31,253 | +0.52(+4.51%) |
Jul 02, 2020 | 11.34 | 11.53 | 11.18 | 11.53 | 5,200 | +0.14(+1.23%) |
Jul 01, 2020 | 11.47 | 11.47 | 11.29 | 11.39 | 6,631 | +0.06(+0.53%) |
Jun 30, 2020 | 11.12 | 11.34 | 10.88 | 11.33 | 15,653 | +0.18(+1.61%) |
Jun 29, 2020 | 11.28 | 11.68 | 10.95 | 11.15 | 9,219 | -0.05(-0.45%) |
Jun 26, 2020 | 12.37 | 12.50 | 11.00 | 11.20 | 36,600 | -1.21(-9.75%) |
Jun 25, 2020 | 12.40 | 13.08 | 12.35 | 12.41 | 31,100 | +0.06(+0.49%) |
Jun 24, 2020 | 14.26 | 14.26 | 12.27 | 12.35 | 97,039 | -2.05(-14.24%) |
Jun 23, 2020 | 13.80 | 14.41 | 13.80 | 14.40 | 10,444 | +0.69(+5.03%) |
Jun 22, 2020 | 15.01 | 15.01 | 13.50 | 13.71 | 23,117 | -1.47(-9.68%) |
Jun 19, 2020 | 14.15 | 16.33 | 14.15 | 15.18 | 38,700 | +13.54(+825.61%) |
Jun 18, 2020 | 1.440 | 1.650 | 1.440 | 1.640 | 131,459 | +0.12(+7.89%) |
Jun 17, 2020 | 1.340 | 1.540 | 1.340 | 1.520 | 140,609 | +0.14(+10.14%) |
Jun 16, 2020 | 1.450 | 1.480 | 1.325 | 1.380 | 195,571 | -0.04(-2.82%) |
Jun 15, 2020 | 1.490 | 1.550 | 1.420 | 1.420 | 176,497 | -0.10(-6.58%) |
Jun 12, 2020 | 1.550 | 1.550 | 1.450 | 1.520 | 129,600 | +0.01(+0.66%) |
Jun 11, 2020 | 1.470 | 1.520 | 1.410 | 1.510 | 619,674 | -0.08(-5.03%) |
Jun 10, 2020 | 1.690 | 2.260 | 1.580 | 1.590 | 1,730,887 | +0.05(+3.25%) |
Jun 09, 2020 | 1.550 | 1.660 | 1.460 | 1.540 | 285,189 | +0.01(+0.65%) |
Jun 08, 2020 | 1.320 | 1.540 | 1.310 | 1.530 | 160,569 | +0.19(+14.18%) |
Jun 05, 2020 | 1.250 | 1.390 | 1.230 | 1.340 | 193,800 | +0.10(+8.06%) |
Jun 04, 2020 | 1.340 | 1.410 | 1.180 | 1.240 | 206,929 | -0.04(-3.13%) |
Jun 03, 2020 | 1.060 | 1.280 | 1.060 | 1.280 | 148,649 | +0.19(+17.43%) |
Jun 02, 2020 | 1.090 | 1.090 | 1.050 | 1.090 | 76,483 | +0.03(+2.35%) |