Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.25 | 14.37 | 13.85 | 13.87 | 208,574 | -0.34(-2.39%) |
May 27, 2021 | 14.29 | 14.51 | 14.10 | 14.21 | 297,091 | +0.07(+0.50%) |
May 26, 2021 | 13.88 | 14.17 | 13.86 | 14.14 | 122,242 | +0.26(+1.87%) |
May 25, 2021 | 13.88 | 14.20 | 13.74 | 13.88 | 267,577 | +0.00(+0.00%) |
May 24, 2021 | 14.18 | 14.30 | 13.67 | 13.88 | 250,452 | -0.20(-1.42%) |
May 21, 2021 | 13.96 | 14.19 | 13.81 | 14.08 | 263,202 | +0.34(+2.47%) |
May 20, 2021 | 13.34 | 13.82 | 13.15 | 13.74 | 329,386 | +0.39(+2.92%) |
May 19, 2021 | 13.11 | 13.43 | 12.88 | 13.35 | 145,491 | -0.11(-0.82%) |
May 18, 2021 | 13.44 | 13.72 | 13.36 | 13.46 | 175,295 | +0.10(+0.75%) |
May 17, 2021 | 12.71 | 13.43 | 12.70 | 13.36 | 181,717 | +0.66(+5.20%) |
May 14, 2021 | 12.57 | 12.82 | 12.46 | 12.70 | 194,921 | +0.27(+2.17%) |
May 13, 2021 | 12.02 | 12.78 | 11.82 | 12.43 | 624,312 | +0.44(+3.67%) |
May 12, 2021 | 12.07 | 12.31 | 11.93 | 11.99 | 233,487 | -0.31(-2.52%) |
May 11, 2021 | 11.55 | 12.47 | 11.46 | 12.30 | 230,583 | +0.46(+3.89%) |
May 10, 2021 | 12.59 | 12.59 | 11.81 | 11.84 | 261,098 | -0.73(-5.81%) |
May 07, 2021 | 12.69 | 12.86 | 12.35 | 12.57 | 186,227 | -0.08(-0.63%) |
May 06, 2021 | 12.30 | 12.66 | 12.01 | 12.65 | 255,443 | +0.27(+2.18%) |
May 05, 2021 | 12.81 | 12.81 | 12.35 | 12.38 | 131,022 | -0.25(-1.98%) |
May 04, 2021 | 13.32 | 13.32 | 12.63 | 12.63 | 220,528 | -0.78(-5.82%) |
May 03, 2021 | 13.89 | 13.89 | 13.21 | 13.41 | 283,345 | -0.34(-2.47%) |
Apr 30, 2021 | 13.77 | 14.02 | 13.55 | 13.75 | 228,700 | -0.26(-1.86%) |
Apr 29, 2021 | 14.42 | 14.42 | 13.94 | 14.01 | 205,886 | -0.24(-1.68%) |
Apr 28, 2021 | 14.10 | 14.36 | 13.90 | 14.25 | 158,900 | +0.13(+0.92%) |
Apr 27, 2021 | 13.92 | 14.45 | 13.59 | 14.12 | 304,334 | +0.20(+1.44%) |
Apr 26, 2021 | 13.56 | 14.38 | 13.56 | 13.92 | 503,223 | +0.46(+3.42%) |
Apr 23, 2021 | 12.00 | 13.67 | 11.16 | 13.46 | 777,800 | +2.42(+21.92%) |
Apr 22, 2021 | 11.07 | 11.41 | 10.86 | 11.04 | 161,672 | -0.05(-0.45%) |
Apr 21, 2021 | 10.71 | 11.12 | 10.71 | 11.09 | 114,340 | +0.34(+3.16%) |
Apr 20, 2021 | 11.40 | 11.40 | 10.71 | 10.75 | 149,123 | -0.76(-6.60%) |
Apr 19, 2021 | 11.68 | 11.82 | 11.37 | 11.51 | 197,906 | -0.28(-2.37%) |
Apr 16, 2021 | 11.72 | 11.85 | 11.64 | 11.79 | 85,600 | +0.07(+0.60%) |
Apr 15, 2021 | 11.89 | 11.89 | 11.44 | 11.72 | 87,701 | -0.02(-0.17%) |
Apr 14, 2021 | 11.63 | 11.92 | 11.57 | 11.74 | 131,682 | +0.09(+0.77%) |
Apr 13, 2021 | 11.49 | 11.68 | 11.22 | 11.65 | 163,590 | +0.16(+1.39%) |
Apr 12, 2021 | 11.39 | 11.55 | 11.18 | 11.49 | 136,155 | +0.04(+0.35%) |
Apr 09, 2021 | 11.39 | 11.48 | 11.04 | 11.45 | 137,200 | +0.03(+0.26%) |
Apr 08, 2021 | 11.11 | 11.43 | 10.92 | 11.42 | 108,131 | +0.39(+3.54%) |
Apr 07, 2021 | 11.30 | 11.30 | 10.96 | 11.03 | 177,340 | -0.16(-1.43%) |
Apr 06, 2021 | 11.22 | 11.38 | 11.12 | 11.19 | 86,491 | -0.02(-0.18%) |
Apr 05, 2021 | 11.35 | 11.40 | 11.07 | 11.21 | 90,025 | +0.08(+0.72%) |
Apr 01, 2021 | 10.93 | 11.26 | 10.92 | 11.13 | 169,200 | +0.28(+2.58%) |
Mar 31, 2021 | 10.77 | 11.03 | 10.65 | 10.85 | 148,640 | +0.12(+1.12%) |
Mar 30, 2021 | 10.56 | 10.87 | 10.51 | 10.73 | 112,296 | +0.18(+1.71%) |
Mar 29, 2021 | 10.84 | 11.03 | 10.52 | 10.55 | 192,618 | -0.44(-4.00%) |
Mar 26, 2021 | 10.94 | 10.99 | 10.66 | 10.99 | 114,200 | +0.23(+2.14%) |
Mar 25, 2021 | 10.39 | 10.88 | 10.17 | 10.76 | 194,917 | +0.21(+1.99%) |
Mar 24, 2021 | 10.84 | 11.24 | 10.53 | 10.55 | 135,900 | -0.13(-1.26%) |
Mar 23, 2021 | 11.31 | 11.44 | 10.65 | 10.69 | 222,853 | -0.66(-5.86%) |
Mar 22, 2021 | 11.60 | 11.60 | 11.29 | 11.35 | 195,058 | -0.20(-1.73%) |
Mar 19, 2021 | 11.35 | 11.69 | 11.15 | 11.55 | 439,100 | +0.31(+2.71%) |
Mar 18, 2021 | 12.09 | 12.09 | 11.24 | 11.24 | 208,255 | -0.39(-3.31%) |
Mar 17, 2021 | 11.51 | 11.73 | 11.38 | 11.63 | 156,420 | +0.04(+0.35%) |
Mar 16, 2021 | 11.91 | 11.91 | 11.40 | 11.59 | 125,264 | -0.26(-2.19%) |
Mar 15, 2021 | 11.89 | 12.00 | 11.75 | 11.85 | 131,236 | -0.13(-1.09%) |
Mar 12, 2021 | 11.94 | 12.18 | 11.90 | 11.98 | 91,600 | -0.11(-0.91%) |
Mar 11, 2021 | 11.85 | 12.20 | 11.85 | 12.09 | 120,680 | +0.32(+2.72%) |
Mar 10, 2021 | 11.54 | 11.85 | 11.53 | 11.77 | 97,948 | +0.29(+2.53%) |
Mar 09, 2021 | 11.28 | 11.72 | 11.21 | 11.48 | 167,009 | +0.37(+3.33%) |
Mar 08, 2021 | 11.14 | 11.35 | 10.81 | 11.11 | 129,917 | -0.02(-0.18%) |
Mar 05, 2021 | 11.28 | 11.54 | 10.35 | 11.13 | 245,500 | +0.00(+0.00%) |
Mar 04, 2021 | 11.77 | 11.79 | 10.99 | 11.13 | 182,719 | -0.66(-5.60%) |
Mar 03, 2021 | 11.71 | 12.22 | 11.60 | 11.79 | 145,980 | +0.05(+0.43%) |
Mar 02, 2021 | 11.70 | 12.33 | 11.70 | 11.74 | 196,610 | -0.08(-0.68%) |
Mar 01, 2021 | 11.46 | 11.88 | 11.40 | 11.82 | 165,993 | +0.65(+5.82%) |
Feb 26, 2021 | 11.49 | 11.95 | 10.99 | 11.17 | 189,000 | -0.23(-2.02%) |
Feb 25, 2021 | 11.72 | 11.93 | 11.25 | 11.40 | 157,103 | -0.31(-2.65%) |
Feb 24, 2021 | 11.32 | 11.75 | 11.19 | 11.71 | 164,360 | +0.45(+4.00%) |
Feb 23, 2021 | 11.33 | 11.43 | 11.02 | 11.26 | 236,010 | -0.28(-2.43%) |
Feb 22, 2021 | 11.42 | 11.71 | 11.42 | 11.54 | 148,533 | +0.00(+0.00%) |
Feb 19, 2021 | 11.29 | 11.66 | 11.15 | 11.54 | 161,700 | +0.33(+2.94%) |
Feb 18, 2021 | 11.16 | 11.30 | 11.12 | 11.21 | 155,400 | -0.06(-0.53%) |
Feb 17, 2021 | 11.26 | 11.42 | 11.11 | 11.27 | 96,606 | -0.16(-1.40%) |
Feb 16, 2021 | 11.72 | 11.92 | 11.20 | 11.43 | 233,099 | +0.18(+1.60%) |
Feb 12, 2021 | 11.20 | 11.34 | 11.08 | 11.25 | 86,300 | -0.01(-0.09%) |
Feb 11, 2021 | 11.61 | 11.61 | 11.00 | 11.26 | 140,864 | -0.20(-1.75%) |
Feb 10, 2021 | 11.52 | 11.64 | 11.30 | 11.46 | 116,531 | -0.08(-0.69%) |
Feb 09, 2021 | 11.34 | 11.66 | 11.12 | 11.54 | 174,983 | +0.21(+1.85%) |
Feb 08, 2021 | 11.45 | 11.63 | 11.23 | 11.33 | 137,646 | -0.04(-0.35%) |
Feb 05, 2021 | 11.29 | 11.37 | 10.93 | 11.37 | 140,900 | +0.17(+1.52%) |
Feb 04, 2021 | 10.89 | 11.23 | 10.72 | 11.20 | 209,176 | +0.28(+2.56%) |
Feb 03, 2021 | 10.66 | 10.92 | 10.46 | 10.92 | 184,337 | +0.28(+2.63%) |
Feb 02, 2021 | 10.73 | 10.94 | 10.30 | 10.64 | 147,134 | +0.00(+0.00%) |
Feb 01, 2021 | 10.10 | 10.72 | 10.05 | 10.64 | 177,264 | +0.63(+6.29%) |
Jan 29, 2021 | 10.28 | 10.52 | 10.01 | 10.01 | 171,800 | -0.25(-2.44%) |
Jan 28, 2021 | 10.73 | 10.76 | 10.15 | 10.26 | 263,503 | -0.54(-5.00%) |
Jan 27, 2021 | 10.97 | 11.15 | 10.67 | 10.80 | 231,915 | -0.47(-4.17%) |
Jan 26, 2021 | 11.74 | 11.80 | 11.12 | 11.27 | 256,111 | -0.38(-3.26%) |
Jan 25, 2021 | 11.50 | 11.98 | 11.23 | 11.65 | 286,780 | +0.21(+1.84%) |
Jan 22, 2021 | 10.90 | 11.47 | 10.88 | 11.44 | 301,600 | +0.44(+4.00%) |
Jan 21, 2021 | 10.81 | 11.04 | 10.61 | 11.00 | 234,083 | +0.15(+1.38%) |
Jan 20, 2021 | 10.75 | 11.09 | 10.66 | 10.85 | 266,314 | +0.23(+2.17%) |
Jan 19, 2021 | 10.62 | 10.80 | 10.41 | 10.62 | 240,484 | +0.23(+2.21%) |
Jan 15, 2021 | 10.47 | 10.51 | 10.10 | 10.39 | 172,800 | -0.22(-2.07%) |
Jan 14, 2021 | 10.24 | 10.82 | 10.15 | 10.61 | 331,091 | +0.49(+4.84%) |
Jan 13, 2021 | 10.27 | 10.35 | 10.09 | 10.12 | 133,401 | -0.15(-1.46%) |
Jan 12, 2021 | 10.08 | 10.29 | 10.01 | 10.27 | 219,865 | +0.24(+2.39%) |
Jan 11, 2021 | 9.990 | 10.13 | 9.800 | 10.03 | 130,193 | +0.00(+0.00%) |
Jan 08, 2021 | 10.16 | 10.28 | 9.770 | 10.03 | 269,000 | -0.10(-0.99%) |
Jan 07, 2021 | 10.10 | 10.40 | 9.900 | 10.13 | 163,754 | +0.08(+0.80%) |
Jan 06, 2021 | 9.870 | 10.12 | 9.750 | 10.05 | 327,891 | +0.37(+3.82%) |
Jan 05, 2021 | 9.600 | 9.950 | 9.600 | 9.680 | 377,257 | +0.18(+1.89%) |
Jan 04, 2021 | 10.01 | 10.12 | 9.305 | 9.500 | 327,895 | -0.42(-4.23%) |
Dec 31, 2020 | 9.920 | 9.920 | 9.920 | 215,343 | +0.05(+0.51%) | |
Dec 30, 2020 | 9.870 | 10.11 | 9.770 | 9.870 | 215,343 | +0.10(+1.02%) |
Dec 29, 2020 | 10.00 | 10.22 | 9.670 | 9.770 | 210,838 | -0.19(-1.91%) |
Dec 28, 2020 | 10.17 | 10.33 | 9.860 | 9.960 | 358,283 | +0.06(+0.61%) |
Dec 24, 2020 | 9.650 | 9.960 | 9.650 | 9.900 | 174,500 | +0.36(+3.77%) |
Dec 23, 2020 | 9.370 | 9.580 | 9.230 | 9.540 | 250,590 | +0.23(+2.47%) |
Dec 22, 2020 | 9.210 | 9.480 | 8.980 | 9.310 | 482,751 | +0.10(+1.09%) |
Dec 21, 2020 | 9.580 | 9.650 | 9.150 | 9.210 | 342,108 | -0.48(-4.95%) |
Dec 18, 2020 | 10.18 | 10.26 | 9.690 | 9.690 | 973,400 | -1.10(-10.19%) |
Dec 17, 2020 | 10.80 | 10.96 | 9.840 | 10.79 | 491,194 | -0.02(-0.19%) |
Dec 16, 2020 | 11.00 | 11.29 | 10.64 | 10.81 | 286,028 | -0.16(-1.46%) |
Dec 15, 2020 | 10.64 | 10.99 | 10.62 | 10.97 | 270,196 | +0.38(+3.59%) |
Dec 14, 2020 | 10.43 | 10.95 | 10.29 | 10.59 | 365,977 | +0.31(+3.02%) |
Dec 11, 2020 | 10.34 | 10.37 | 10.05 | 10.28 | 223,400 | -0.09(-0.87%) |
Dec 10, 2020 | 9.950 | 10.42 | 9.815 | 10.37 | 205,680 | +0.35(+3.49%) |
Dec 09, 2020 | 10.00 | 10.28 | 9.900 | 10.02 | 236,095 | +0.08(+0.80%) |
Dec 08, 2020 | 9.790 | 10.00 | 9.560 | 9.940 | 268,193 | +0.13(+1.33%) |
Dec 07, 2020 | 10.03 | 10.06 | 9.720 | 9.810 | 181,145 | -0.19(-1.90%) |
Dec 04, 2020 | 9.600 | 10.00 | 9.600 | 10.00 | 292,200 | +0.40(+4.17%) |
Dec 03, 2020 | 9.440 | 9.670 | 9.380 | 9.600 | 128,800 | +0.19(+2.02%) |
Dec 02, 2020 | 9.230 | 9.470 | 9.100 | 9.410 | 102,385 | +0.07(+0.75%) |
Dec 01, 2020 | 9.240 | 9.420 | 9.120 | 9.340 | 185,508 | +0.22(+2.41%) |
Nov 30, 2020 | 9.270 | 9.370 | 9.080 | 9.120 | 281,418 | -0.23(-2.46%) |
Nov 27, 2020 | 9.270 | 9.370 | 9.250 | 9.350 | 83,600 | +0.07(+0.75%) |
Nov 25, 2020 | 9.330 | 9.590 | 9.200 | 9.280 | 177,100 | -0.05(-0.54%) |
Nov 24, 2020 | 9.320 | 9.570 | 9.200 | 9.330 | 289,984 | +0.13(+1.41%) |
Nov 23, 2020 | 9.130 | 9.330 | 9.050 | 9.200 | 171,302 | +0.18(+2.00%) |
Nov 20, 2020 | 8.820 | 9.100 | 8.820 | 9.020 | 139,300 | +0.13(+1.46%) |
Nov 19, 2020 | 8.750 | 8.935 | 8.700 | 8.890 | 126,118 | +0.13(+1.48%) |
Nov 18, 2020 | 8.860 | 9.140 | 8.760 | 8.760 | 223,878 | -0.04(-0.45%) |
Nov 17, 2020 | 8.600 | 8.870 | 8.500 | 8.800 | 177,430 | +0.07(+0.80%) |
Nov 16, 2020 | 8.580 | 8.750 | 8.390 | 8.730 | 180,504 | +0.27(+3.19%) |
Nov 13, 2020 | 8.390 | 8.490 | 8.200 | 8.460 | 117,900 | +0.14(+1.68%) |
Nov 12, 2020 | 8.370 | 8.620 | 8.180 | 8.320 | 115,341 | -0.18(-2.12%) |
Nov 11, 2020 | 8.380 | 8.510 | 8.130 | 8.500 | 159,979 | +0.11(+1.31%) |
Nov 10, 2020 | 8.140 | 8.420 | 8.030 | 8.390 | 170,304 | +0.37(+4.61%) |
Nov 09, 2020 | 7.980 | 8.440 | 7.980 | 8.020 | 237,647 | +0.20(+2.56%) |
Nov 06, 2020 | 8.070 | 8.070 | 7.820 | 7.820 | 104,300 | -0.22(-2.74%) |
Nov 05, 2020 | 7.530 | 8.060 | 7.450 | 8.040 | 201,596 | +0.53(+7.06%) |
Nov 04, 2020 | 7.510 | 7.640 | 7.380 | 7.510 | 215,596 | -0.14(-1.83%) |
Nov 03, 2020 | 7.170 | 7.690 | 7.170 | 7.650 | 151,325 | +0.56(+7.90%) |
Nov 02, 2020 | 7.330 | 7.350 | 7.050 | 7.090 | 131,570 | +0.01(+0.14%) |
Oct 30, 2020 | 7.380 | 7.460 | 7.020 | 7.080 | 167,300 | -0.31(-4.19%) |
Oct 29, 2020 | 7.340 | 7.565 | 7.280 | 7.390 | 188,910 | +0.01(+0.14%) |
Oct 28, 2020 | 7.500 | 7.600 | 7.360 | 7.380 | 176,690 | -0.28(-3.66%) |
Oct 27, 2020 | 8.140 | 8.160 | 7.635 | 7.660 | 257,668 | -0.47(-5.78%) |
Oct 26, 2020 | 8.290 | 8.380 | 7.850 | 8.130 | 453,664 | -0.33(-3.90%) |
Oct 23, 2020 | 8.470 | 8.570 | 8.380 | 8.460 | 143,700 | +0.02(+0.24%) |
Oct 22, 2020 | 8.220 | 8.450 | 8.158 | 8.440 | 219,806 | +0.23(+2.80%) |
Oct 21, 2020 | 8.060 | 8.470 | 7.920 | 8.210 | 178,797 | +0.13(+1.61%) |
Oct 20, 2020 | 7.960 | 8.180 | 7.930 | 8.080 | 216,833 | +0.18(+2.28%) |
Oct 19, 2020 | 7.920 | 8.125 | 7.885 | 7.900 | 143,422 | -0.02(-0.25%) |
Oct 16, 2020 | 7.840 | 8.020 | 7.825 | 7.920 | 132,000 | +0.04(+0.51%) |
Oct 15, 2020 | 7.600 | 7.910 | 7.460 | 7.880 | 160,037 | +0.23(+3.01%) |
Oct 14, 2020 | 7.940 | 8.021 | 7.610 | 7.650 | 181,832 | -0.31(-3.89%) |
Oct 13, 2020 | 7.850 | 8.050 | 7.800 | 7.960 | 203,132 | -0.03(-0.38%) |
Oct 12, 2020 | 7.980 | 8.070 | 7.867 | 7.990 | 194,838 | +0.06(+0.76%) |
Oct 09, 2020 | 7.740 | 7.980 | 7.710 | 7.930 | 176,900 | +0.28(+3.66%) |
Oct 08, 2020 | 7.700 | 7.820 | 7.490 | 7.650 | 177,083 | +0.08(+1.12%) |
Oct 07, 2020 | 7.690 | 7.725 | 7.470 | 7.565 | 177,212 | -0.05(-0.66%) |
Oct 06, 2020 | 7.690 | 7.890 | 7.600 | 7.615 | 359,982 | +0.00(+0.07%) |
Oct 05, 2020 | 7.570 | 7.750 | 7.500 | 7.610 | 129,821 | +0.15(+2.01%) |
Oct 02, 2020 | 7.190 | 7.570 | 7.010 | 7.460 | 142,600 | +0.10(+1.36%) |
Oct 01, 2020 | 7.240 | 7.420 | 7.040 | 7.360 | 225,138 | +0.17(+2.36%) |
Sep 30, 2020 | 7.410 | 7.590 | 7.160 | 7.190 | 282,671 | -0.22(-2.97%) |
Sep 29, 2020 | 7.640 | 7.760 | 7.360 | 7.410 | 205,874 | -0.21(-2.76%) |
Sep 28, 2020 | 7.310 | 7.815 | 7.310 | 7.620 | 303,898 | +0.29(+3.96%) |
Sep 25, 2020 | 8.030 | 8.540 | 7.230 | 7.330 | 687,300 | -0.56(-7.10%) |
Sep 24, 2020 | 8.070 | 8.150 | 7.760 | 7.890 | 333,653 | -0.17(-2.11%) |
Sep 23, 2020 | 8.430 | 8.550 | 8.040 | 8.060 | 250,647 | -0.33(-3.93%) |
Sep 22, 2020 | 8.380 | 8.590 | 8.210 | 8.390 | 187,906 | +0.04(+0.48%) |
Sep 21, 2020 | 8.550 | 8.550 | 8.150 | 8.350 | 227,417 | -0.39(-4.52%) |
Sep 18, 2020 | 8.540 | 8.770 | 8.400 | 8.745 | 632,800 | +0.28(+3.37%) |
Sep 17, 2020 | 8.410 | 8.470 | 8.250 | 8.460 | 151,780 | -0.06(-0.70%) |
Sep 16, 2020 | 8.500 | 8.660 | 8.410 | 8.520 | 160,912 | +0.01(+0.12%) |
Sep 15, 2020 | 8.290 | 8.580 | 8.260 | 8.510 | 233,049 | +0.30(+3.65%) |
Sep 14, 2020 | 8.450 | 8.545 | 7.950 | 8.210 | 216,381 | -0.17(-2.03%) |
Sep 11, 2020 | 8.440 | 8.450 | 8.320 | 8.380 | 178,000 | +0.02(+0.24%) |
Sep 10, 2020 | 8.380 | 8.520 | 8.300 | 8.360 | 183,579 | +0.06(+0.72%) |
Sep 09, 2020 | 8.380 | 8.382 | 8.170 | 8.300 | 147,588 | +0.03(+0.36%) |
Sep 08, 2020 | 8.150 | 8.470 | 8.080 | 8.270 | 305,573 | -0.01(-0.12%) |
Sep 04, 2020 | 8.510 | 8.510 | 8.180 | 8.280 | 163,900 | -0.13(-1.55%) |
Sep 03, 2020 | 8.810 | 8.810 | 8.230 | 8.410 | 308,736 | -0.40(-4.54%) |
Sep 02, 2020 | 8.500 | 8.870 | 8.460 | 8.810 | 241,946 | +0.46(+5.51%) |
Sep 01, 2020 | 8.160 | 8.460 | 8.050 | 8.350 | 181,254 | +0.18(+2.20%) |
Aug 31, 2020 | 8.390 | 8.500 | 8.125 | 8.170 | 314,820 | -0.23(-2.74%) |
Aug 28, 2020 | 8.470 | 8.520 | 8.259 | 8.400 | 141,600 | -0.07(-0.83%) |
Aug 27, 2020 | 8.540 | 8.720 | 8.430 | 8.470 | 178,246 | -0.11(-1.28%) |
Aug 26, 2020 | 8.710 | 8.790 | 8.500 | 8.580 | 283,949 | -0.10(-1.15%) |
Aug 25, 2020 | 8.810 | 8.810 | 8.590 | 8.680 | 187,291 | -0.11(-1.25%) |
Aug 24, 2020 | 8.490 | 8.839 | 8.416 | 8.790 | 181,919 | +0.41(+4.89%) |
Aug 21, 2020 | 8.650 | 8.650 | 8.320 | 8.380 | 246,400 | -0.26(-3.01%) |
Aug 20, 2020 | 8.590 | 8.750 | 8.560 | 8.640 | 152,972 | -0.06(-0.69%) |
Aug 19, 2020 | 8.760 | 8.950 | 8.680 | 8.700 | 197,849 | +0.05(+0.58%) |
Aug 18, 2020 | 9.000 | 9.010 | 8.540 | 8.650 | 348,507 | -0.36(-4.00%) |
Aug 17, 2020 | 9.450 | 9.500 | 8.860 | 9.010 | 284,964 | -0.40(-4.25%) |
Aug 14, 2020 | 9.070 | 9.415 | 9.015 | 9.410 | 378,000 | +0.33(+3.63%) |
Aug 13, 2020 | 9.030 | 9.170 | 8.920 | 9.080 | 176,198 | +0.05(+0.55%) |
Aug 12, 2020 | 9.060 | 9.260 | 8.960 | 9.030 | 228,936 | +0.07(+0.78%) |
Aug 11, 2020 | 8.920 | 9.040 | 8.770 | 8.960 | 341,305 | +0.21(+2.40%) |
Aug 10, 2020 | 8.400 | 8.810 | 8.400 | 8.750 | 226,280 | +0.36(+4.29%) |
Aug 07, 2020 | 8.120 | 8.410 | 8.040 | 8.390 | 193,200 | +0.24(+2.94%) |
Aug 06, 2020 | 8.030 | 8.170 | 7.990 | 8.150 | 203,156 | +0.08(+0.99%) |
Aug 05, 2020 | 8.200 | 8.200 | 7.970 | 8.070 | 220,532 | -0.07(-0.86%) |
Aug 04, 2020 | 8.200 | 8.280 | 8.040 | 8.140 | 292,683 | -0.02(-0.25%) |
Aug 03, 2020 | 7.930 | 8.290 | 7.895 | 8.160 | 369,689 | +0.28(+3.55%) |
Jul 31, 2020 | 7.880 | 7.900 | 7.630 | 7.880 | 249,300 | -0.01(-0.13%) |
Jul 30, 2020 | 7.690 | 7.920 | 7.600 | 7.890 | 207,405 | +0.02(+0.25%) |
Jul 29, 2020 | 7.730 | 7.900 | 7.670 | 7.870 | 214,132 | +0.21(+2.74%) |
Jul 28, 2020 | 7.740 | 7.860 | 7.590 | 7.660 | 197,789 | -0.12(-1.54%) |
Jul 27, 2020 | 7.510 | 7.820 | 7.470 | 7.780 | 292,800 | +0.25(+3.25%) |
Jul 24, 2020 | 7.520 | 7.660 | 7.465 | 7.535 | 159,300 | -0.04(-0.59%) |
Jul 23, 2020 | 7.580 | 7.685 | 7.490 | 7.580 | 198,626 | -0.03(-0.39%) |
Jul 22, 2020 | 7.490 | 7.650 | 7.490 | 7.610 | 175,779 | +0.02(+0.26%) |
Jul 21, 2020 | 7.540 | 7.790 | 7.540 | 7.590 | 354,234 | +0.17(+2.29%) |
Jul 20, 2020 | 7.540 | 7.770 | 7.350 | 7.420 | 380,496 | -0.17(-2.24%) |
Jul 17, 2020 | 7.700 | 7.810 | 7.590 | 7.590 | 180,700 | -0.11(-1.43%) |
Jul 16, 2020 | 7.650 | 7.700 | 7.480 | 7.700 | 131,097 | -0.03(-0.39%) |
Jul 15, 2020 | 7.650 | 7.910 | 7.620 | 7.730 | 327,690 | +0.19(+2.52%) |
Jul 14, 2020 | 7.340 | 7.590 | 7.300 | 7.540 | 202,986 | +0.20(+2.72%) |
Jul 13, 2020 | 7.680 | 7.680 | 7.340 | 7.340 | 272,732 | -0.20(-2.65%) |
Jul 10, 2020 | 7.500 | 7.580 | 7.360 | 7.540 | 197,400 | +0.00(+0.00%) |
Jul 09, 2020 | 7.720 | 7.770 | 7.450 | 7.540 | 283,648 | -0.23(-2.96%) |
Jul 08, 2020 | 7.690 | 7.790 | 7.470 | 7.770 | 182,710 | +0.11(+1.44%) |
Jul 07, 2020 | 7.910 | 7.910 | 7.650 | 7.660 | 277,264 | -0.36(-4.49%) |
Jul 06, 2020 | 7.980 | 8.040 | 7.670 | 8.020 | 324,788 | +0.29(+3.75%) |
Jul 02, 2020 | 8.080 | 8.320 | 7.675 | 7.730 | 306,100 | -0.20(-2.52%) |
Jul 01, 2020 | 8.040 | 8.170 | 7.750 | 7.930 | 337,990 | -0.08(-1.00%) |
Jun 30, 2020 | 7.690 | 8.150 | 7.510 | 8.010 | 508,074 | +0.27(+3.49%) |
Jun 29, 2020 | 8.510 | 8.610 | 7.670 | 7.740 | 591,633 | -0.63(-7.53%) |
Jun 26, 2020 | 8.495 | 8.850 | 7.936 | 8.370 | 1,598,700 | +0.69(+8.98%) |
Jun 25, 2020 | 7.480 | 7.750 | 7.320 | 7.680 | 385,097 | +0.14(+1.86%) |
Jun 24, 2020 | 7.710 | 7.790 | 7.350 | 7.540 | 282,510 | -0.25(-3.21%) |
Jun 23, 2020 | 7.920 | 8.235 | 7.760 | 7.790 | 443,882 | +0.01(+0.13%) |
Jun 22, 2020 | 8.110 | 8.150 | 7.630 | 7.780 | 528,621 | -0.29(-3.59%) |
Jun 19, 2020 | 7.880 | 8.300 | 7.850 | 8.070 | 903,800 | +0.29(+3.66%) |
Jun 18, 2020 | 7.860 | 8.090 | 7.780 | 7.785 | 488,284 | -0.22(-2.81%) |
Jun 17, 2020 | 8.190 | 8.230 | 7.950 | 8.010 | 218,114 | -0.20(-2.44%) |
Jun 16, 2020 | 8.300 | 8.410 | 7.950 | 8.210 | 277,339 | +0.32(+4.06%) |
Jun 15, 2020 | 7.400 | 7.980 | 7.270 | 7.890 | 400,600 | +0.21(+2.73%) |
Jun 12, 2020 | 7.300 | 7.800 | 7.290 | 7.680 | 467,300 | +0.80(+11.63%) |
Jun 11, 2020 | 8.050 | 8.050 | 6.830 | 6.880 | 344,875 | -1.55(-18.39%) |
Jun 10, 2020 | 8.580 | 8.740 | 8.405 | 8.430 | 253,573 | -0.17(-1.98%) |
Jun 09, 2020 | 8.900 | 8.990 | 8.460 | 8.600 | 344,229 | -0.40(-4.44%) |
Jun 08, 2020 | 8.730 | 9.020 | 8.640 | 9.000 | 375,275 | +0.43(+5.02%) |
Jun 05, 2020 | 8.530 | 8.730 | 8.480 | 8.570 | 358,600 | +0.21(+2.57%) |
Jun 04, 2020 | 7.920 | 8.375 | 7.829 | 8.355 | 417,366 | +0.43(+5.36%) |
Jun 03, 2020 | 7.740 | 7.982 | 7.700 | 7.930 | 396,305 | +0.30(+3.93%) |
Jun 02, 2020 | 7.910 | 7.940 | 7.530 | 7.630 | 491,990 | -0.18(-2.30%) |