Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.17 | 16.25 | 16.05 | 16.25 | 4,602 | +0.01(+0.06%) |
May 27, 2021 | 16.27 | 16.74 | 16.23 | 16.24 | 5,822 | -0.33(-1.99%) |
May 26, 2021 | 16.86 | 17.00 | 16.23 | 16.57 | 6,918 | -0.07(-0.42%) |
May 25, 2021 | 16.85 | 16.86 | 16.54 | 16.64 | 9,746 | -0.21(-1.25%) |
May 24, 2021 | 16.89 | 16.89 | 16.42 | 16.85 | 19,995 | -0.04(-0.24%) |
May 21, 2021 | 16.18 | 17.10 | 16.17 | 16.89 | 20,962 | +0.71(+4.39%) |
May 20, 2021 | 15.93 | 16.28 | 15.84 | 16.18 | 8,164 | +0.26(+1.63%) |
May 19, 2021 | 16.05 | 16.23 | 15.70 | 15.92 | 5,036 | +0.18(+1.14%) |
May 18, 2021 | 15.48 | 16.22 | 15.48 | 15.74 | 10,305 | +0.18(+1.16%) |
May 17, 2021 | 15.25 | 15.62 | 15.25 | 15.56 | 11,364 | +0.25(+1.63%) |
May 14, 2021 | 15.19 | 15.59 | 15.08 | 15.31 | 18,928 | +0.28(+1.86%) |
May 13, 2021 | 15.28 | 15.30 | 15.02 | 15.03 | 9,089 | -0.25(-1.64%) |
May 12, 2021 | 15.13 | 15.56 | 15.10 | 15.28 | 13,163 | +0.13(+0.86%) |
May 11, 2021 | 14.90 | 15.27 | 14.75 | 15.15 | 15,031 | +0.09(+0.60%) |
May 10, 2021 | 14.84 | 15.25 | 14.84 | 15.06 | 26,089 | -0.04(-0.26%) |
May 07, 2021 | 15.77 | 15.99 | 14.66 | 15.10 | 28,988 | -0.82(-5.15%) |
May 06, 2021 | 15.98 | 16.01 | 15.53 | 15.92 | 14,307 | -0.06(-0.38%) |
May 05, 2021 | 15.99 | 16.24 | 15.78 | 15.98 | 12,619 | +0.15(+0.95%) |
May 04, 2021 | 15.73 | 16.42 | 15.73 | 15.83 | 27,682 | +0.04(+0.25%) |
May 03, 2021 | 15.09 | 15.89 | 15.09 | 15.79 | 47,229 | +1.13(+7.71%) |
Apr 30, 2021 | 15.52 | 15.52 | 14.57 | 14.66 | 27,200 | -0.86(-5.54%) |
Apr 29, 2021 | 15.78 | 15.94 | 15.52 | 15.52 | 9,094 | -0.15(-0.96%) |
Apr 28, 2021 | 15.78 | 16.16 | 15.52 | 15.67 | 43,165 | -0.43(-2.67%) |
Apr 27, 2021 | 17.55 | 17.55 | 16.06 | 16.10 | 39,987 | -1.83(-10.21%) |
Apr 26, 2021 | 17.99 | 18.05 | 17.60 | 17.93 | 43,077 | +0.06(+0.34%) |
Apr 23, 2021 | 17.42 | 17.99 | 17.23 | 17.87 | 25,200 | +0.49(+2.82%) |
Apr 22, 2021 | 17.16 | 17.48 | 17.10 | 17.38 | 45,552 | +0.28(+1.64%) |
Apr 21, 2021 | 17.17 | 17.17 | 16.76 | 17.10 | 73,379 | +0.02(+0.12%) |
Apr 20, 2021 | 16.50 | 17.64 | 16.35 | 17.08 | 89,322 | +0.73(+4.46%) |
Apr 19, 2021 | 15.25 | 16.60 | 15.25 | 16.35 | 82,404 | +1.18(+7.78%) |
Apr 16, 2021 | 14.61 | 15.24 | 14.50 | 15.17 | 58,500 | +0.48(+3.27%) |
Apr 15, 2021 | 14.50 | 14.74 | 14.36 | 14.69 | 21,785 | +0.19(+1.31%) |
Apr 14, 2021 | 14.32 | 14.50 | 14.25 | 14.50 | 24,393 | +0.10(+0.69%) |
Apr 13, 2021 | 14.31 | 14.50 | 14.25 | 14.40 | 12,842 | -0.04(-0.28%) |
Apr 12, 2021 | 14.75 | 14.75 | 14.37 | 14.44 | 18,945 | -0.30(-2.04%) |
Apr 09, 2021 | 14.37 | 14.94 | 14.37 | 14.74 | 31,900 | +0.49(+3.44%) |
Apr 08, 2021 | 14.25 | 14.47 | 13.80 | 14.25 | 18,703 | -0.01(-0.07%) |
Apr 07, 2021 | 14.12 | 15.13 | 13.54 | 14.26 | 87,824 | +0.21(+1.49%) |
Apr 06, 2021 | 13.99 | 14.10 | 13.75 | 14.05 | 11,433 | +0.06(+0.43%) |
Apr 05, 2021 | 13.91 | 14.13 | 13.68 | 13.99 | 8,500 | +0.31(+2.27%) |
Apr 01, 2021 | 13.39 | 14.16 | 13.30 | 13.68 | 46,800 | +0.28(+2.09%) |
Mar 31, 2021 | 14.00 | 14.70 | 13.40 | 13.40 | 44,231 | -0.67(-4.76%) |
Mar 30, 2021 | 14.51 | 14.51 | 13.66 | 14.07 | 14,555 | -0.38(-2.63%) |
Mar 29, 2021 | 14.56 | 14.75 | 13.93 | 14.45 | 31,874 | +0.25(+1.76%) |
Mar 26, 2021 | 14.75 | 14.75 | 13.89 | 14.20 | 13,100 | -0.55(-3.73%) |
Mar 25, 2021 | 13.00 | 15.45 | 13.00 | 14.75 | 238,499 | +1.79(+13.81%) |
Mar 24, 2021 | 12.81 | 12.99 | 12.35 | 12.96 | 100,455 | +0.31(+2.45%) |
Mar 23, 2021 | 12.36 | 12.65 | 12.27 | 12.65 | 30,590 | +0.10(+0.80%) |
Mar 22, 2021 | 12.32 | 12.65 | 12.00 | 12.55 | 16,406 | +0.24(+1.95%) |
Mar 19, 2021 | 12.19 | 12.31 | 12.02 | 12.31 | 7,400 | +0.31(+2.58%) |
Mar 18, 2021 | 12.19 | 12.19 | 11.99 | 12.00 | 2,202 | -0.19(-1.56%) |
Mar 17, 2021 | 11.55 | 12.75 | 11.55 | 12.19 | 32,952 | +0.48(+4.10%) |
Mar 16, 2021 | 11.70 | 11.75 | 11.50 | 11.71 | 13,831 | +0.16(+1.39%) |
Mar 15, 2021 | 12.51 | 12.51 | 11.51 | 11.55 | 9,787 | +0.00(+0.00%) |
Mar 12, 2021 | 11.57 | 11.96 | 11.55 | 11.55 | 28,600 | -0.02(-0.17%) |
Mar 11, 2021 | 11.60 | 11.60 | 11.41 | 11.57 | 5,204 | +0.20(+1.76%) |
Mar 10, 2021 | 11.37 | 11.58 | 11.37 | 11.37 | 23,904 | -0.13(-1.13%) |
Mar 09, 2021 | 11.38 | 11.59 | 11.38 | 11.50 | 8,453 | +0.00(+0.00%) |
Mar 08, 2021 | 11.32 | 11.60 | 11.32 | 11.50 | 3,149 | +0.00(+0.00%) |
Mar 05, 2021 | 11.48 | 11.56 | 11.34 | 11.50 | 22,100 | +0.00(+0.00%) |
Mar 04, 2021 | 11.60 | 11.60 | 11.01 | 11.50 | 10,710 | -0.14(-1.20%) |
Mar 03, 2021 | 11.58 | 11.64 | 11.46 | 11.64 | 39,986 | +0.12(+1.01%) |
Mar 02, 2021 | 11.30 | 11.52 | 11.25 | 11.52 | 17,950 | +0.22(+1.98%) |
Mar 01, 2021 | 11.17 | 11.40 | 11.17 | 11.30 | 16,929 | +0.14(+1.25%) |
Feb 26, 2021 | 11.69 | 11.69 | 11.11 | 11.16 | 5,600 | -0.09(-0.80%) |
Feb 25, 2021 | 11.22 | 11.29 | 11.00 | 11.25 | 9,793 | +0.25(+2.27%) |
Feb 24, 2021 | 10.80 | 11.32 | 10.80 | 11.00 | 13,967 | -0.15(-1.35%) |
Feb 23, 2021 | 11.11 | 11.47 | 11.00 | 11.15 | 44,106 | +0.00(+0.00%) |
Feb 22, 2021 | 11.34 | 11.34 | 11.00 | 11.15 | 14,230 | +0.01(+0.09%) |
Feb 19, 2021 | 11.06 | 11.41 | 11.06 | 11.14 | 60,900 | +0.14(+1.27%) |
Feb 18, 2021 | 11.12 | 11.22 | 10.87 | 11.00 | 52,155 | +0.09(+0.82%) |
Feb 17, 2021 | 11.19 | 11.50 | 10.87 | 10.91 | 20,972 | -0.34(-3.02%) |
Feb 16, 2021 | 11.30 | 12.41 | 10.93 | 11.25 | 85,191 | +0.01(+0.09%) |
Feb 12, 2021 | 10.98 | 11.25 | 10.98 | 11.24 | 7,500 | +0.40(+3.69%) |
Feb 11, 2021 | 10.87 | 11.25 | 10.84 | 10.84 | 6,986 | -0.05(-0.46%) |
Feb 10, 2021 | 11.03 | 11.24 | 10.80 | 10.89 | 12,933 | -0.17(-1.54%) |
Feb 09, 2021 | 11.41 | 11.87 | 11.05 | 11.06 | 8,225 | -0.36(-3.15%) |
Feb 08, 2021 | 10.80 | 12.93 | 10.80 | 11.42 | 81,105 | +0.39(+3.58%) |
Feb 05, 2021 | 10.91 | 11.17 | 10.90 | 11.03 | 9,800 | +0.20(+1.80%) |
Feb 04, 2021 | 10.86 | 11.00 | 10.63 | 10.83 | 1,761 | -0.22(-1.99%) |
Feb 03, 2021 | 11.05 | 11.10 | 10.57 | 11.05 | 19,578 | +0.05(+0.45%) |
Feb 02, 2021 | 10.95 | 11.06 | 10.95 | 11.00 | 2,718 | +0.22(+2.04%) |
Feb 01, 2021 | 10.86 | 10.86 | 10.55 | 10.78 | 5,672 | +0.03(+0.28%) |
Jan 29, 2021 | 11.20 | 11.45 | 10.75 | 10.75 | 3,100 | -0.47(-4.19%) |
Jan 28, 2021 | 11.25 | 11.25 | 11.07 | 11.22 | 1,567 | +0.01(+0.09%) |
Jan 27, 2021 | 11.19 | 11.25 | 10.94 | 11.21 | 14,733 | +0.34(+3.13%) |
Jan 26, 2021 | 10.65 | 11.49 | 10.35 | 10.87 | 38,675 | +0.17(+1.59%) |
Jan 25, 2021 | 10.49 | 10.70 | 10.40 | 10.70 | 18,095 | +0.17(+1.61%) |
Jan 22, 2021 | 10.35 | 10.55 | 10.35 | 10.53 | 4,300 | +0.05(+0.48%) |
Jan 21, 2021 | 10.57 | 10.70 | 10.48 | 10.48 | 5,666 | +0.01(+0.10%) |
Jan 20, 2021 | 10.49 | 10.55 | 10.37 | 10.47 | 54,936 | +0.04(+0.38%) |
Jan 19, 2021 | 10.32 | 10.68 | 10.32 | 10.43 | 13,768 | +0.03(+0.29%) |
Jan 15, 2021 | 10.96 | 10.96 | 10.25 | 10.40 | 4,800 | -0.60(-5.45%) |
Jan 14, 2021 | 10.64 | 11.00 | 10.55 | 11.00 | 7,038 | +0.46(+4.36%) |
Jan 13, 2021 | 11.77 | 11.96 | 10.45 | 10.54 | 7,055 | -0.01(-0.09%) |
Jan 12, 2021 | 10.60 | 10.60 | 10.45 | 10.55 | 1,588 | -0.05(-0.47%) |
Jan 11, 2021 | 10.18 | 10.60 | 10.16 | 10.60 | 8,041 | +0.35(+3.41%) |
Jan 08, 2021 | 10.57 | 10.60 | 10.25 | 10.25 | 4,100 | -0.26(-2.47%) |
Jan 07, 2021 | 10.83 | 10.83 | 10.51 | 10.51 | 6,907 | -0.19(-1.78%) |
Jan 06, 2021 | 10.98 | 10.98 | 10.65 | 10.70 | 12,758 | -0.02(-0.19%) |
Jan 05, 2021 | 10.80 | 10.93 | 10.55 | 10.72 | 3,678 | -0.20(-1.83%) |
Jan 04, 2021 | 10.71 | 10.93 | 10.51 | 10.92 | 12,639 | +0.27(+2.54%) |
Dec 31, 2020 | 10.65 | 10.65 | 10.65 | 3,390 | +0.35(+3.40%) | |
Dec 30, 2020 | 10.36 | 10.36 | 10.30 | 10.30 | 3,390 | -0.08(-0.77%) |
Dec 29, 2020 | 10.41 | 10.41 | 10.30 | 10.38 | 7,603 | +0.08(+0.78%) |
Dec 28, 2020 | 10.32 | 10.33 | 10.14 | 10.30 | 6,688 | -0.01(-0.10%) |
Dec 24, 2020 | 10.30 | 10.43 | 10.30 | 10.31 | 2,000 | +0.00(+0.00%) |
Dec 23, 2020 | 10.36 | 10.36 | 10.30 | 10.31 | 2,455 | +0.01(+0.10%) |
Dec 22, 2020 | 10.01 | 10.51 | 10.01 | 10.30 | 11,858 | +0.20(+1.98%) |
Dec 21, 2020 | 10.40 | 10.51 | 10.01 | 10.10 | 7,344 | -0.40(-3.81%) |
Dec 18, 2020 | 10.56 | 10.92 | 10.50 | 10.50 | 22,100 | +0.00(+0.00%) |
Dec 17, 2020 | 10.38 | 10.85 | 10.04 | 10.50 | 25,507 | +0.15(+1.45%) |
Dec 16, 2020 | 10.52 | 10.65 | 10.35 | 10.35 | 14,853 | -0.40(-3.72%) |
Dec 15, 2020 | 10.82 | 10.83 | 10.75 | 10.75 | 2,113 | -0.14(-1.29%) |
Dec 14, 2020 | 10.75 | 10.97 | 10.75 | 10.89 | 3,544 | -0.10(-0.91%) |
Dec 11, 2020 | 10.91 | 10.99 | 10.38 | 10.99 | 5,300 | -0.18(-1.61%) |
Dec 10, 2020 | 10.89 | 11.17 | 10.35 | 11.17 | 13,586 | +0.19(+1.73%) |
Dec 09, 2020 | 11.73 | 11.73 | 10.88 | 10.98 | 10,735 | -0.70(-5.99%) |
Dec 08, 2020 | 11.52 | 11.73 | 11.50 | 11.68 | 27,095 | -0.07(-0.60%) |
Dec 07, 2020 | 12.22 | 12.72 | 11.07 | 11.75 | 61,868 | -0.25(-2.08%) |
Dec 04, 2020 | 11.00 | 12.00 | 10.82 | 12.00 | 26,600 | +0.95(+8.60%) |
Dec 03, 2020 | 10.26 | 11.05 | 10.26 | 11.05 | 25,601 | +0.79(+7.70%) |
Dec 02, 2020 | 10.30 | 10.30 | 10.20 | 10.26 | 1,877 | +0.08(+0.79%) |
Dec 01, 2020 | 10.10 | 10.24 | 10.10 | 10.18 | 6,824 | +0.15(+1.50%) |
Nov 30, 2020 | 10.00 | 10.13 | 9.774 | 10.03 | 13,702 | +0.03(+0.30%) |
Nov 27, 2020 | 9.980 | 10.00 | 9.923 | 10.00 | 3,700 | +0.18(+1.83%) |
Nov 25, 2020 | 10.10 | 10.10 | 9.685 | 9.820 | 12,400 | -0.09(-0.92%) |
Nov 24, 2020 | 9.980 | 10.21 | 9.800 | 9.912 | 17,723 | -0.04(-0.39%) |
Nov 23, 2020 | 9.910 | 10.52 | 9.850 | 9.950 | 10,397 | +0.13(+1.32%) |
Nov 20, 2020 | 9.371 | 10.22 | 9.240 | 9.820 | 64,600 | +0.40(+4.25%) |
Nov 19, 2020 | 9.200 | 9.500 | 9.200 | 9.420 | 20,347 | +0.23(+2.50%) |
Nov 18, 2020 | 9.070 | 9.190 | 9.050 | 9.190 | 4,931 | +0.13(+1.43%) |
Nov 17, 2020 | 8.800 | 9.170 | 8.685 | 9.060 | 64,351 | +0.06(+0.67%) |
Nov 16, 2020 | 8.670 | 9.160 | 8.527 | 9.000 | 5,911 | +0.30(+3.45%) |
Nov 13, 2020 | 8.600 | 8.880 | 8.600 | 8.700 | 1,300 | +0.10(+1.16%) |
Nov 12, 2020 | 8.940 | 8.940 | 8.430 | 8.600 | 8,720 | -0.37(-4.12%) |
Nov 11, 2020 | 8.795 | 9.250 | 8.795 | 8.970 | 3,633 | -0.03(-0.33%) |
Nov 10, 2020 | 8.900 | 9.110 | 8.860 | 9.000 | 11,698 | +0.44(+5.14%) |
Nov 09, 2020 | 8.560 | 8.960 | 8.500 | 8.560 | 5,592 | +0.24(+2.87%) |
Nov 06, 2020 | 8.000 | 8.321 | 8.000 | 8.321 | 10,800 | +0.30(+3.75%) |
Nov 05, 2020 | 7.760 | 8.175 | 7.760 | 8.020 | 9,260 | +0.20(+2.56%) |
Nov 04, 2020 | 7.860 | 7.860 | 7.700 | 7.820 | 1,673 | +0.11(+1.43%) |
Nov 03, 2020 | 7.980 | 7.980 | 7.710 | 7.710 | 467 | -0.18(-2.28%) |
Nov 02, 2020 | 8.000 | 8.089 | 7.890 | 7.890 | 2,233 | -0.01(-0.13%) |
Oct 30, 2020 | 7.910 | 7.980 | 7.900 | 7.900 | 8,400 | -0.01(-0.13%) |
Oct 29, 2020 | 7.940 | 7.978 | 7.910 | 7.910 | 3,198 | +0.00(+0.00%) |
Oct 28, 2020 | 7.990 | 8.000 | 7.910 | 7.910 | 7,971 | -0.16(-1.98%) |
Oct 27, 2020 | 8.076 | 8.076 | 8.000 | 8.070 | 4,239 | +0.06(+0.75%) |
Oct 26, 2020 | 8.000 | 8.211 | 8.000 | 8.010 | 15,660 | -0.30(-3.65%) |
Oct 23, 2020 | 8.000 | 8.314 | 8.000 | 8.314 | 2,800 | +0.31(+3.92%) |
Oct 22, 2020 | 8.200 | 8.200 | 8.000 | 8.000 | 3,732 | -0.32(-3.85%) |
Oct 21, 2020 | 8.490 | 8.490 | 8.150 | 8.320 | 6,766 | -0.20(-2.35%) |
Oct 20, 2020 | 8.520 | 8.815 | 8.500 | 8.520 | 19,035 | +0.29(+3.52%) |
Oct 19, 2020 | 8.030 | 8.310 | 7.920 | 8.230 | 13,534 | +0.31(+3.91%) |
Oct 16, 2020 | 7.820 | 8.150 | 7.820 | 7.920 | 13,500 | +0.27(+3.53%) |
Oct 15, 2020 | 7.660 | 7.790 | 7.650 | 7.650 | 7,826 | -0.19(-2.42%) |
Oct 14, 2020 | 7.640 | 7.901 | 7.640 | 7.840 | 5,288 | +0.14(+1.82%) |
Oct 13, 2020 | 7.970 | 7.980 | 7.700 | 7.700 | 4,912 | -0.18(-2.28%) |
Oct 12, 2020 | 7.910 | 7.990 | 7.880 | 7.880 | 12,923 | -0.02(-0.25%) |
Oct 09, 2020 | 7.940 | 7.990 | 7.780 | 7.900 | 7,100 | -0.09(-1.13%) |
Oct 08, 2020 | 7.560 | 8.170 | 7.560 | 7.990 | 7,446 | +0.44(+5.83%) |
Oct 07, 2020 | 8.050 | 8.050 | 7.550 | 7.550 | 12,209 | -0.25(-3.21%) |
Oct 06, 2020 | 7.820 | 7.998 | 7.555 | 7.800 | 10,499 | +0.13(+1.69%) |
Oct 05, 2020 | 8.070 | 8.300 | 7.560 | 7.670 | 14,344 | -0.41(-5.07%) |
Oct 02, 2020 | 8.000 | 8.200 | 7.360 | 8.080 | 12,400 | +0.08(+1.00%) |
Oct 01, 2020 | 8.060 | 8.580 | 8.000 | 8.000 | 29,959 | -0.02(-0.25%) |
Sep 30, 2020 | 7.580 | 8.190 | 7.580 | 8.020 | 18,286 | +0.49(+6.51%) |
Sep 29, 2020 | 7.470 | 7.620 | 7.464 | 7.530 | 3,572 | +0.07(+0.94%) |
Sep 28, 2020 | 7.720 | 7.720 | 7.460 | 7.460 | 27,477 | -0.33(-4.24%) |
Sep 25, 2020 | 7.740 | 7.980 | 7.650 | 7.790 | 13,600 | +0.22(+2.91%) |
Sep 24, 2020 | 7.560 | 7.700 | 7.320 | 7.570 | 4,835 | +0.00(+0.00%) |
Sep 23, 2020 | 7.620 | 7.790 | 7.540 | 7.570 | 3,764 | -0.08(-1.05%) |
Sep 22, 2020 | 7.650 | 7.975 | 7.550 | 7.650 | 13,530 | -0.04(-0.52%) |
Sep 21, 2020 | 7.930 | 7.930 | 7.610 | 7.690 | 42,206 | -0.30(-3.75%) |
Sep 18, 2020 | 7.820 | 7.990 | 7.700 | 7.990 | 15,900 | +0.20(+2.57%) |
Sep 17, 2020 | 7.370 | 7.900 | 7.370 | 7.790 | 17,883 | +0.42(+5.70%) |
Sep 16, 2020 | 7.500 | 7.920 | 7.290 | 7.370 | 44,814 | -0.03(-0.41%) |
Sep 15, 2020 | 7.350 | 7.495 | 7.070 | 7.400 | 47,323 | +0.10(+1.37%) |
Sep 14, 2020 | 7.380 | 7.500 | 7.180 | 7.300 | 35,530 | -0.02(-0.27%) |
Sep 11, 2020 | 7.250 | 7.500 | 7.150 | 7.320 | 63,900 | +0.02(+0.27%) |
Sep 10, 2020 | 7.230 | 7.370 | 7.000 | 7.300 | 53,166 | +0.15(+2.10%) |
Sep 09, 2020 | 7.000 | 7.620 | 6.770 | 7.150 | 61,752 | +0.52(+7.84%) |
Sep 08, 2020 | 6.990 | 6.990 | 6.530 | 6.630 | 18,219 | -0.30(-4.33%) |
Sep 04, 2020 | 6.840 | 6.930 | 6.680 | 6.930 | 29,800 | +0.10(+1.46%) |
Sep 03, 2020 | 6.854 | 6.960 | 6.640 | 6.830 | 18,727 | -0.13(-1.87%) |
Sep 02, 2020 | 6.930 | 6.960 | 6.770 | 6.960 | 6,477 | +0.06(+0.87%) |
Sep 01, 2020 | 6.870 | 6.900 | 6.820 | 6.900 | 13,454 | +0.05(+0.73%) |
Aug 31, 2020 | 6.930 | 6.960 | 6.820 | 6.850 | 4,527 | -0.11(-1.58%) |
Aug 28, 2020 | 6.990 | 7.090 | 6.850 | 6.960 | 6,700 | +0.03(+0.43%) |
Aug 27, 2020 | 6.850 | 7.140 | 6.820 | 6.930 | 10,256 | +0.08(+1.17%) |
Aug 26, 2020 | 7.460 | 7.460 | 6.850 | 6.850 | 11,154 | -0.65(-8.67%) |
Aug 25, 2020 | 7.420 | 7.500 | 7.400 | 7.500 | 8,274 | +0.00(+0.00%) |
Aug 24, 2020 | 7.580 | 7.580 | 7.400 | 7.500 | 4,196 | -0.23(-2.98%) |
Aug 21, 2020 | 7.490 | 7.730 | 7.400 | 7.730 | 12,700 | +0.19(+2.52%) |
Aug 20, 2020 | 7.460 | 7.760 | 7.400 | 7.540 | 14,370 | +0.00(+0.00%) |
Aug 19, 2020 | 7.222 | 7.670 | 7.222 | 7.540 | 5,069 | -0.07(-0.92%) |
Aug 18, 2020 | 7.290 | 7.680 | 7.050 | 7.610 | 25,953 | +0.31(+4.25%) |
Aug 17, 2020 | 7.320 | 7.510 | 7.165 | 7.300 | 5,141 | -0.18(-2.41%) |
Aug 14, 2020 | 7.520 | 7.520 | 7.230 | 7.480 | 16,600 | -0.12(-1.58%) |
Aug 13, 2020 | 7.640 | 7.640 | 7.433 | 7.600 | 1,439 | -0.14(-1.81%) |
Aug 12, 2020 | 7.630 | 7.990 | 7.500 | 7.740 | 11,443 | +0.14(+1.84%) |
Aug 11, 2020 | 7.320 | 7.600 | 7.155 | 7.600 | 15,290 | +0.43(+6.00%) |
Aug 10, 2020 | 7.200 | 7.200 | 7.010 | 7.170 | 2,993 | -0.01(-0.14%) |
Aug 07, 2020 | 6.870 | 7.300 | 6.870 | 7.180 | 13,100 | +0.34(+4.97%) |
Aug 06, 2020 | 6.800 | 6.890 | 6.800 | 6.840 | 5,926 | +0.09(+1.33%) |
Aug 05, 2020 | 6.780 | 6.940 | 6.670 | 6.750 | 8,944 | -0.08(-1.17%) |
Aug 04, 2020 | 6.840 | 6.860 | 6.710 | 6.830 | 9,053 | +0.05(+0.74%) |
Aug 03, 2020 | 6.990 | 6.990 | 6.720 | 6.780 | 17,534 | -0.10(-1.45%) |
Jul 31, 2020 | 7.060 | 7.060 | 6.812 | 6.880 | 7,700 | -0.20(-2.82%) |
Jul 30, 2020 | 6.960 | 7.080 | 6.750 | 7.080 | 7,356 | +0.08(+1.14%) |
Jul 29, 2020 | 7.100 | 7.170 | 6.900 | 7.000 | 5,637 | -0.14(-1.96%) |
Jul 28, 2020 | 7.040 | 7.290 | 6.820 | 7.140 | 6,350 | -0.01(-0.14%) |
Jul 27, 2020 | 6.990 | 7.200 | 6.775 | 7.150 | 31,421 | +0.24(+3.47%) |
Jul 24, 2020 | 6.930 | 7.085 | 6.910 | 6.910 | 4,500 | +0.01(+0.14%) |
Jul 23, 2020 | 7.040 | 7.200 | 6.820 | 6.900 | 26,052 | -0.10(-1.43%) |
Jul 22, 2020 | 7.180 | 7.180 | 6.800 | 7.000 | 19,600 | -0.07(-0.99%) |
Jul 21, 2020 | 7.320 | 7.450 | 6.960 | 7.070 | 9,716 | -0.19(-2.62%) |
Jul 20, 2020 | 7.440 | 7.470 | 7.080 | 7.260 | 13,398 | -0.18(-2.42%) |
Jul 17, 2020 | 6.440 | 7.440 | 6.360 | 7.440 | 17,000 | +0.35(+4.94%) |
Jul 16, 2020 | 7.270 | 7.350 | 6.900 | 7.090 | 11,882 | -0.15(-2.07%) |
Jul 15, 2020 | 7.070 | 7.680 | 6.980 | 7.240 | 14,158 | +0.34(+4.93%) |
Jul 14, 2020 | 6.750 | 6.920 | 6.620 | 6.900 | 81,647 | +0.13(+1.92%) |
Jul 13, 2020 | 6.890 | 7.010 | 6.660 | 6.770 | 59,587 | +0.00(+0.00%) |
Jul 10, 2020 | 7.070 | 7.220 | 6.740 | 6.770 | 55,600 | -0.23(-3.29%) |
Jul 09, 2020 | 7.400 | 7.450 | 6.980 | 7.000 | 99,878 | -0.40(-5.41%) |
Jul 08, 2020 | 7.810 | 7.895 | 7.280 | 7.400 | 79,299 | -0.38(-4.88%) |
Jul 07, 2020 | 7.730 | 7.860 | 7.530 | 7.780 | 13,955 | -0.09(-1.14%) |
Jul 06, 2020 | 7.950 | 8.110 | 7.760 | 7.870 | 32,912 | -0.01(-0.13%) |
Jul 02, 2020 | 7.760 | 7.980 | 7.560 | 7.880 | 6,700 | +0.16(+2.07%) |
Jul 01, 2020 | 7.920 | 7.990 | 7.670 | 7.720 | 14,617 | -0.24(-3.02%) |
Jun 30, 2020 | 7.810 | 8.160 | 7.500 | 7.960 | 54,589 | +0.24(+3.11%) |
Jun 29, 2020 | 7.050 | 8.550 | 6.860 | 7.720 | 83,925 | +0.87(+12.70%) |
Jun 26, 2020 | 6.700 | 7.050 | 6.160 | 6.850 | 724,600 | +0.15(+2.24%) |
Jun 25, 2020 | 6.680 | 6.860 | 6.360 | 6.700 | 94,523 | -0.02(-0.30%) |
Jun 24, 2020 | 6.700 | 6.880 | 6.680 | 6.720 | 69,917 | -0.04(-0.59%) |
Jun 23, 2020 | 6.740 | 6.960 | 6.710 | 6.760 | 46,264 | -0.05(-0.73%) |
Jun 22, 2020 | 6.780 | 6.900 | 6.720 | 6.810 | 33,005 | +0.06(+0.89%) |
Jun 19, 2020 | 6.980 | 7.050 | 6.585 | 6.750 | 55,700 | -0.18(-2.60%) |
Jun 18, 2020 | 6.920 | 6.970 | 6.730 | 6.930 | 24,638 | -0.06(-0.86%) |
Jun 17, 2020 | 6.860 | 7.090 | 6.700 | 6.990 | 35,271 | +0.16(+2.34%) |
Jun 16, 2020 | 7.190 | 7.190 | 6.700 | 6.830 | 52,464 | -0.09(-1.30%) |
Jun 15, 2020 | 6.770 | 6.985 | 6.700 | 6.920 | 23,193 | +0.11(+1.62%) |
Jun 12, 2020 | 7.840 | 7.910 | 6.450 | 6.810 | 47,600 | -0.53(-7.22%) |
Jun 11, 2020 | 8.100 | 8.100 | 7.270 | 7.340 | 68,607 | -0.86(-10.49%) |
Jun 10, 2020 | 8.230 | 8.270 | 7.760 | 8.200 | 42,144 | -0.02(-0.24%) |
Jun 09, 2020 | 7.780 | 8.350 | 7.490 | 8.220 | 53,586 | +0.22(+2.75%) |
Jun 08, 2020 | 6.940 | 8.000 | 6.940 | 8.000 | 64,941 | +1.16(+16.96%) |
Jun 05, 2020 | 7.020 | 7.720 | 6.610 | 6.840 | 54,800 | +0.21(+3.17%) |
Jun 04, 2020 | 6.400 | 6.680 | 6.340 | 6.630 | 31,817 | +0.31(+4.91%) |
Jun 03, 2020 | 6.330 | 6.707 | 6.076 | 6.320 | 38,983 | +0.07(+1.12%) |
Jun 02, 2020 | 6.630 | 6.630 | 6.200 | 6.250 | 24,939 | -0.34(-5.16%) |