Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.40 | 14.69 | 14.34 | 14.51 | 14,840 | +0.07(+0.52%) |
May 27, 2021 | 14.46 | 14.54 | 14.27 | 14.44 | 25,268 | +0.16(+1.10%) |
May 26, 2021 | 14.31 | 14.54 | 14.00 | 14.28 | 42,508 | -0.05(-0.38%) |
May 25, 2021 | 14.51 | 14.51 | 14.33 | 14.33 | 13,644 | -0.30(-2.03%) |
May 24, 2021 | 14.37 | 15.00 | 14.37 | 14.63 | 22,580 | +0.26(+1.77%) |
May 21, 2021 | 14.40 | 14.54 | 14.28 | 14.38 | 38,984 | +0.05(+0.38%) |
May 20, 2021 | 14.29 | 14.49 | 14.24 | 14.32 | 24,344 | +0.15(+1.08%) |
May 19, 2021 | 14.15 | 14.56 | 14.02 | 14.17 | 38,056 | -0.08(-0.58%) |
May 18, 2021 | 14.21 | 15.25 | 14.21 | 14.25 | 53,380 | -0.10(-0.66%) |
May 17, 2021 | 14.32 | 14.41 | 14.12 | 14.35 | 17,692 | +0.02(+0.16%) |
May 14, 2021 | 14.14 | 14.41 | 14.11 | 14.32 | 15,408 | +0.19(+1.31%) |
May 13, 2021 | 14.37 | 14.45 | 14.14 | 14.14 | 36,296 | -0.09(-0.63%) |
May 12, 2021 | 14.47 | 14.76 | 14.12 | 14.23 | 45,444 | -0.30(-2.05%) |
May 11, 2021 | 14.45 | 14.66 | 14.39 | 14.53 | 10,700 | +0.11(+0.76%) |
May 10, 2021 | 14.63 | 15.00 | 14.40 | 14.41 | 34,980 | -0.22(-1.50%) |
May 07, 2021 | 14.38 | 14.82 | 14.38 | 14.63 | 10,948 | +0.32(+2.25%) |
May 06, 2021 | 14.55 | 14.99 | 14.31 | 14.31 | 19,740 | -0.21(-1.46%) |
May 05, 2021 | 14.40 | 14.62 | 14.37 | 14.53 | 34,608 | +0.12(+0.87%) |
May 04, 2021 | 14.16 | 14.61 | 14.05 | 14.40 | 19,172 | +0.09(+0.61%) |
May 03, 2021 | 15.25 | 15.25 | 14.31 | 14.31 | 16,032 | -0.17(-1.16%) |
Apr 30, 2021 | 14.43 | 14.83 | 14.30 | 14.48 | 12,000 | -0.21(-1.46%) |
Apr 29, 2021 | 14.76 | 14.76 | 14.56 | 14.70 | 7,500 | +0.22(+1.52%) |
Apr 28, 2021 | 14.75 | 14.75 | 14.47 | 14.47 | 8,860 | +0.10(+0.70%) |
Apr 27, 2021 | 14.49 | 14.75 | 14.38 | 14.38 | 16,232 | -0.15(-1.03%) |
Apr 26, 2021 | 14.82 | 15.04 | 14.49 | 14.53 | 32,648 | -0.34(-2.29%) |
Apr 23, 2021 | 15.40 | 15.40 | 14.87 | 14.87 | 42,800 | -0.67(-4.34%) |
Apr 22, 2021 | 15.00 | 15.61 | 15.00 | 15.54 | 49,400 | +0.63(+4.26%) |
Apr 21, 2021 | 14.36 | 15.26 | 14.36 | 14.90 | 23,728 | +0.43(+2.97%) |
Apr 20, 2021 | 15.18 | 15.18 | 14.32 | 14.47 | 30,232 | -0.61(-4.04%) |
Apr 19, 2021 | 15.23 | 15.38 | 14.97 | 15.09 | 25,156 | -0.12(-0.79%) |
Apr 16, 2021 | 15.49 | 15.50 | 15.15 | 15.21 | 17,200 | -0.28(-1.82%) |
Apr 15, 2021 | 15.24 | 15.93 | 15.23 | 15.49 | 39,000 | +0.09(+0.55%) |
Apr 14, 2021 | 15.31 | 15.79 | 14.87 | 15.40 | 52,776 | +0.52(+3.49%) |
Apr 13, 2021 | 15.35 | 15.40 | 14.87 | 14.88 | 9,212 | -0.47(-3.04%) |
Apr 12, 2021 | 15.38 | 16.52 | 15.03 | 15.35 | 24,324 | +0.17(+1.13%) |
Apr 09, 2021 | 14.76 | 15.50 | 14.76 | 15.18 | 45,600 | +0.42(+2.81%) |
Apr 08, 2021 | 15.29 | 15.29 | 14.51 | 14.76 | 23,536 | -0.25(-1.65%) |
Apr 07, 2021 | 15.62 | 15.62 | 14.95 | 15.01 | 25,152 | -0.68(-4.35%) |
Apr 06, 2021 | 16.15 | 16.57 | 15.62 | 15.69 | 54,272 | -0.35(-2.21%) |
Apr 05, 2021 | 16.07 | 16.56 | 15.52 | 16.05 | 46,232 | +0.22(+1.41%) |
Apr 01, 2021 | 15.65 | 16.25 | 15.56 | 15.82 | 36,000 | +0.40(+2.59%) |
Mar 31, 2021 | 15.21 | 15.55 | 15.21 | 15.43 | 22,572 | +0.11(+0.69%) |
Mar 30, 2021 | 14.73 | 15.39 | 14.73 | 15.32 | 32,048 | +0.24(+1.57%) |
Mar 29, 2021 | 15.00 | 15.54 | 14.56 | 15.08 | 49,300 | +0.08(+0.55%) |
Mar 26, 2021 | 15.00 | 15.00 | 14.70 | 15.00 | 21,200 | +0.05(+0.33%) |
Mar 25, 2021 | 14.37 | 15.11 | 14.13 | 14.95 | 39,704 | +0.45(+3.12%) |
Mar 24, 2021 | 15.03 | 15.43 | 14.50 | 14.50 | 14,048 | -0.62(-4.10%) |
Mar 23, 2021 | 15.48 | 15.48 | 14.25 | 15.12 | 36,480 | -0.41(-2.66%) |
Mar 22, 2021 | 15.45 | 15.78 | 15.19 | 15.53 | 24,040 | +0.41(+2.73%) |
Mar 19, 2021 | 15.72 | 15.89 | 15.04 | 15.12 | 108,400 | -0.45(-2.86%) |
Mar 18, 2021 | 15.79 | 15.79 | 15.35 | 15.56 | 37,568 | -0.16(-1.02%) |
Mar 17, 2021 | 15.70 | 15.82 | 15.51 | 15.72 | 16,964 | -0.25(-1.55%) |
Mar 16, 2021 | 16.04 | 16.04 | 15.50 | 15.97 | 42,568 | -0.17(-1.05%) |
Mar 15, 2021 | 16.02 | 16.14 | 15.75 | 16.14 | 40,300 | +0.30(+1.91%) |
Mar 12, 2021 | 15.40 | 16.14 | 15.40 | 15.84 | 28,000 | +0.24(+1.52%) |
Mar 11, 2021 | 15.50 | 15.60 | 15.07 | 15.60 | 23,428 | +0.03(+0.21%) |
Mar 10, 2021 | 15.54 | 15.79 | 15.26 | 15.57 | 45,504 | +0.04(+0.23%) |
Mar 09, 2021 | 15.67 | 16.48 | 15.41 | 15.53 | 48,868 | +0.04(+0.23%) |
Mar 08, 2021 | 14.86 | 15.78 | 14.86 | 15.50 | 48,084 | +0.53(+3.54%) |
Mar 05, 2021 | 14.50 | 14.97 | 14.44 | 14.97 | 14,800 | +0.60(+4.19%) |
Mar 04, 2021 | 14.77 | 15.11 | 14.28 | 14.37 | 25,900 | -0.62(-4.17%) |
Mar 03, 2021 | 14.92 | 15.25 | 14.87 | 14.99 | 31,040 | +0.01(+0.05%) |
Mar 02, 2021 | 15.18 | 15.18 | 14.72 | 14.98 | 18,836 | -0.23(-1.54%) |
Mar 01, 2021 | 14.69 | 15.35 | 14.63 | 15.22 | 27,592 | +0.72(+4.97%) |
Feb 26, 2021 | 14.79 | 14.81 | 14.50 | 14.50 | 8,400 | -0.08(-0.57%) |
Feb 25, 2021 | 14.51 | 15.00 | 14.51 | 14.58 | 27,332 | -0.18(-1.24%) |
Feb 24, 2021 | 14.75 | 14.76 | 14.64 | 14.76 | 22,192 | +0.16(+1.10%) |
Feb 23, 2021 | 14.59 | 14.98 | 14.46 | 14.60 | 29,268 | -0.09(-0.58%) |
Feb 22, 2021 | 14.96 | 15.00 | 14.38 | 14.69 | 27,356 | -0.14(-0.93%) |
Feb 19, 2021 | 14.34 | 15.00 | 14.12 | 14.82 | 34,800 | +0.42(+2.95%) |
Feb 18, 2021 | 14.81 | 14.89 | 14.13 | 14.40 | 31,732 | -0.23(-1.56%) |
Feb 17, 2021 | 14.95 | 15.22 | 14.44 | 14.63 | 46,704 | -0.17(-1.17%) |
Feb 16, 2021 | 15.34 | 15.51 | 14.74 | 14.80 | 35,248 | -0.25(-1.66%) |
Feb 12, 2021 | 15.09 | 15.72 | 14.81 | 15.05 | 47,200 | +0.12(+0.84%) |
Feb 11, 2021 | 14.61 | 15.41 | 14.56 | 14.93 | 40,752 | +0.55(+3.83%) |
Feb 10, 2021 | 14.98 | 15.71 | 14.22 | 14.38 | 48,204 | -0.30(-2.08%) |
Feb 09, 2021 | 14.53 | 15.50 | 13.91 | 14.68 | 57,740 | +0.18(+1.24%) |
Feb 08, 2021 | 14.24 | 14.59 | 13.77 | 14.50 | 14,904 | +0.56(+4.05%) |
Feb 05, 2021 | 14.25 | 14.99 | 13.88 | 13.94 | 34,400 | +0.03(+0.18%) |
Feb 04, 2021 | 13.74 | 14.48 | 13.74 | 13.91 | 22,624 | -0.02(-0.11%) |
Feb 03, 2021 | 13.13 | 13.93 | 13.13 | 13.93 | 43,768 | +0.96(+7.43%) |
Feb 02, 2021 | 13.01 | 13.18 | 12.96 | 12.96 | 52,760 | -0.04(-0.35%) |
Feb 01, 2021 | 12.99 | 13.25 | 12.90 | 13.01 | 71,116 | +0.10(+0.74%) |
Jan 29, 2021 | 12.93 | 13.10 | 12.75 | 12.91 | 40,000 | -0.21(-1.62%) |
Jan 28, 2021 | 13.37 | 13.76 | 13.12 | 13.12 | 75,252 | +0.10(+0.75%) |
Jan 27, 2021 | 13.62 | 13.62 | 12.99 | 13.03 | 64,440 | -0.75(-5.46%) |
Jan 26, 2021 | 14.14 | 14.68 | 13.78 | 13.78 | 40,836 | -0.25(-1.75%) |
Jan 25, 2021 | 14.00 | 14.46 | 13.70 | 14.03 | 53,600 | -0.12(-0.87%) |
Jan 22, 2021 | 14.28 | 15.00 | 13.68 | 14.15 | 76,800 | -0.34(-2.38%) |
Jan 21, 2021 | 15.50 | 16.11 | 14.21 | 14.49 | 78,316 | -0.95(-6.17%) |
Jan 20, 2021 | 14.47 | 16.00 | 14.47 | 15.45 | 188,268 | +0.76(+5.14%) |
Jan 19, 2021 | 14.39 | 15.46 | 14.39 | 14.69 | 44,176 | +0.43(+3.05%) |
Jan 15, 2021 | 14.25 | 14.93 | 14.25 | 14.26 | 37,600 | -0.49(-3.34%) |
Jan 14, 2021 | 13.43 | 14.85 | 13.43 | 14.75 | 83,608 | +1.56(+11.85%) |
Jan 13, 2021 | 12.56 | 13.50 | 12.52 | 13.19 | 47,368 | +0.60(+4.75%) |
Jan 12, 2021 | 12.15 | 12.68 | 11.92 | 12.59 | 78,272 | +0.64(+5.38%) |
Jan 11, 2021 | 12.40 | 12.61 | 11.45 | 11.95 | 115,564 | -0.68(-5.39%) |
Jan 08, 2021 | 12.31 | 12.71 | 12.16 | 12.62 | 24,000 | +0.44(+3.59%) |
Jan 07, 2021 | 11.94 | 12.44 | 11.94 | 12.19 | 24,436 | +0.25(+2.09%) |
Jan 06, 2021 | 12.16 | 12.16 | 11.65 | 11.94 | 32,780 | +0.48(+4.19%) |
Jan 05, 2021 | 11.97 | 11.97 | 11.46 | 11.46 | 17,596 | -0.21(-1.76%) |
Jan 04, 2021 | 12.35 | 12.35 | 11.66 | 11.66 | 15,236 | -0.59(-4.80%) |
Dec 31, 2020 | 12.25 | 12.25 | 12.25 | 20,804 | +0.37(+3.14%) | |
Dec 30, 2020 | 11.75 | 11.89 | 11.48 | 11.88 | 20,804 | +0.50(+4.44%) |
Dec 29, 2020 | 11.35 | 11.37 | 10.96 | 11.37 | 12,432 | -0.01(-0.09%) |
Dec 28, 2020 | 11.01 | 11.73 | 11.01 | 11.38 | 27,000 | +0.33(+2.99%) |
Dec 24, 2020 | 11.05 | 11.05 | 11.05 | 11.05 | 1,200 | +0.14(+1.28%) |
Dec 23, 2020 | 11.24 | 11.31 | 10.86 | 10.91 | 16,280 | -0.08(-0.75%) |
Dec 22, 2020 | 10.71 | 10.99 | 10.71 | 10.99 | 2,032 | -0.08(-0.74%) |
Dec 21, 2020 | 10.96 | 11.18 | 10.86 | 11.08 | 17,892 | +0.10(+0.87%) |
Dec 18, 2020 | 11.62 | 11.70 | 10.98 | 10.98 | 58,400 | -0.51(-4.40%) |
Dec 17, 2020 | 11.26 | 11.49 | 11.26 | 11.49 | 3,376 | +0.11(+0.99%) |
Dec 16, 2020 | 11.49 | 11.49 | 11.38 | 11.38 | 4,356 | -0.12(-1.09%) |
Dec 15, 2020 | 11.46 | 11.58 | 11.22 | 11.50 | 19,108 | -0.03(-0.24%) |
Dec 14, 2020 | 11.70 | 11.70 | 11.23 | 11.53 | 11,376 | -0.20(-1.68%) |
Dec 11, 2020 | 11.68 | 11.86 | 11.35 | 11.72 | 15,200 | +0.05(+0.47%) |
Dec 10, 2020 | 11.34 | 11.73 | 11.07 | 11.67 | 38,612 | +0.57(+5.18%) |
Dec 09, 2020 | 11.36 | 11.50 | 11.10 | 11.10 | 24,584 | -0.16(-1.47%) |
Dec 08, 2020 | 11.23 | 11.44 | 11.22 | 11.26 | 14,428 | +0.03(+0.27%) |
Dec 07, 2020 | 11.29 | 11.69 | 11.22 | 11.23 | 17,100 | -0.14(-1.23%) |
Dec 04, 2020 | 11.18 | 11.37 | 11.17 | 11.37 | 26,000 | +0.15(+1.38%) |
Dec 03, 2020 | 11.24 | 11.24 | 11.10 | 11.21 | 4,112 | -0.22(-1.95%) |
Dec 02, 2020 | 11.41 | 11.55 | 11.41 | 11.44 | 4,668 | -0.22(-1.87%) |
Dec 01, 2020 | 11.86 | 11.86 | 11.32 | 11.65 | 10,876 | +0.13(+1.13%) |
Nov 30, 2020 | 11.54 | 11.54 | 11.11 | 11.53 | 48,220 | -0.01(-0.13%) |
Nov 27, 2020 | 11.68 | 11.68 | 11.44 | 11.54 | 20,400 | +0.10(+0.87%) |
Nov 25, 2020 | 11.10 | 11.44 | 11.10 | 11.44 | 7,600 | +0.14(+1.24%) |
Nov 24, 2020 | 11.86 | 11.87 | 11.10 | 11.30 | 22,316 | -0.32(-2.75%) |
Nov 23, 2020 | 11.78 | 12.15 | 11.61 | 11.62 | 15,836 | +0.02(+0.19%) |
Nov 20, 2020 | 11.56 | 11.87 | 11.55 | 11.60 | 10,800 | -0.16(-1.36%) |
Nov 19, 2020 | 11.79 | 11.79 | 11.54 | 11.76 | 8,256 | +0.13(+1.14%) |
Nov 18, 2020 | 11.92 | 11.92 | 11.48 | 11.62 | 8,952 | -0.12(-1.06%) |
Nov 17, 2020 | 11.75 | 12.13 | 11.75 | 11.75 | 8,436 | -0.23(-1.90%) |
Nov 16, 2020 | 12.00 | 12.12 | 11.98 | 11.98 | 11,824 | +0.14(+1.16%) |
Nov 13, 2020 | 11.50 | 12.20 | 11.44 | 11.84 | 12,000 | +0.68(+6.09%) |
Nov 12, 2020 | 11.37 | 11.37 | 11.16 | 11.16 | 5,188 | -0.27(-2.32%) |
Nov 11, 2020 | 11.54 | 11.56 | 11.43 | 11.43 | 15,220 | -0.13(-1.17%) |
Nov 10, 2020 | 11.75 | 11.88 | 11.54 | 11.56 | 35,148 | -0.21(-1.74%) |
Nov 09, 2020 | 11.70 | 11.94 | 11.18 | 11.77 | 25,116 | +0.36(+3.18%) |
Nov 06, 2020 | 11.65 | 12.00 | 11.37 | 11.40 | 39,200 | -0.58(-4.84%) |
Nov 05, 2020 | 11.63 | 12.07 | 11.53 | 11.98 | 56,716 | +0.61(+5.34%) |
Nov 04, 2020 | 11.08 | 11.84 | 10.84 | 11.38 | 37,452 | +0.19(+1.68%) |
Nov 03, 2020 | 10.47 | 11.22 | 10.35 | 11.19 | 62,636 | +0.94(+9.20%) |
Nov 02, 2020 | 9.998 | 10.25 | 9.998 | 10.24 | 15,640 | +0.34(+3.48%) |
Oct 30, 2020 | 9.775 | 10.06 | 9.625 | 9.900 | 24,800 | -0.22(-2.17%) |
Oct 29, 2020 | 9.748 | 10.12 | 9.748 | 10.12 | 14,512 | +0.54(+5.66%) |
Oct 28, 2020 | 10.18 | 10.39 | 9.578 | 9.578 | 81,348 | -1.35(-12.33%) |
Oct 27, 2020 | 12.11 | 12.11 | 10.52 | 10.93 | 43,264 | -1.55(-12.41%) |
Oct 26, 2020 | 12.03 | 12.47 | 11.88 | 12.47 | 5,724 | +0.26(+2.11%) |
Oct 23, 2020 | 11.64 | 12.31 | 11.64 | 12.21 | 4,800 | +0.14(+1.14%) |
Oct 22, 2020 | 11.59 | 12.28 | 11.00 | 12.08 | 23,224 | +0.53(+4.57%) |
Oct 21, 2020 | 11.24 | 12.35 | 11.23 | 11.55 | 14,760 | +0.38(+3.36%) |
Oct 20, 2020 | 10.53 | 11.18 | 10.53 | 11.18 | 7,916 | +0.62(+5.87%) |
Oct 19, 2020 | 11.00 | 11.00 | 10.55 | 10.55 | 26,420 | -0.23(-2.16%) |
Oct 16, 2020 | 10.88 | 11.00 | 10.79 | 10.79 | 12,400 | -0.34(-3.03%) |
Oct 15, 2020 | 10.88 | 11.12 | 10.16 | 11.12 | 11,256 | +0.13(+1.16%) |
Oct 14, 2020 | 10.75 | 11.07 | 10.75 | 11.00 | 8,464 | +0.35(+3.29%) |
Oct 13, 2020 | 10.90 | 11.25 | 10.65 | 10.65 | 10,040 | +0.07(+0.69%) |
Oct 12, 2020 | 10.48 | 10.92 | 10.48 | 10.57 | 9,644 | +0.07(+0.71%) |
Oct 09, 2020 | 10.50 | 10.90 | 10.50 | 10.50 | 6,800 | +0.10(+0.96%) |
Oct 08, 2020 | 10.75 | 11.25 | 9.988 | 10.40 | 21,744 | -0.41(-3.82%) |
Oct 07, 2020 | 9.674 | 10.81 | 9.674 | 10.81 | 17,396 | +1.39(+14.81%) |
Oct 06, 2020 | 9.463 | 9.625 | 8.855 | 9.418 | 27,700 | +0.03(+0.32%) |
Oct 05, 2020 | 9.635 | 9.662 | 9.369 | 9.387 | 11,444 | -0.30(-3.10%) |
Oct 02, 2020 | 9.262 | 9.725 | 9.262 | 9.688 | 17,200 | +0.41(+4.39%) |
Oct 01, 2020 | 9.488 | 9.543 | 9.280 | 9.280 | 20,400 | -0.12(-1.28%) |
Sep 30, 2020 | 9.303 | 9.480 | 9.303 | 9.400 | 7,972 | -0.22(-2.34%) |
Sep 29, 2020 | 9.613 | 9.970 | 9.367 | 9.625 | 23,404 | +0.10(+1.05%) |
Sep 28, 2020 | 9.482 | 9.755 | 9.482 | 9.525 | 23,964 | -0.47(-4.75%) |
Sep 25, 2020 | 9.500 | 10.00 | 9.500 | 10.00 | 13,600 | +0.39(+4.11%) |
Sep 24, 2020 | 9.338 | 9.787 | 9.300 | 9.605 | 38,960 | +0.18(+1.94%) |
Sep 23, 2020 | 10.07 | 10.10 | 9.250 | 9.422 | 47,984 | -0.51(-5.09%) |
Sep 22, 2020 | 10.15 | 10.43 | 9.928 | 9.928 | 22,728 | -0.12(-1.24%) |
Sep 21, 2020 | 10.20 | 10.38 | 9.953 | 10.05 | 19,308 | -0.58(-5.48%) |
Sep 18, 2020 | 9.875 | 10.63 | 9.875 | 10.63 | 48,400 | +0.88(+9.05%) |
Sep 17, 2020 | 9.610 | 9.887 | 9.412 | 9.752 | 30,544 | +0.12(+1.27%) |
Sep 16, 2020 | 9.502 | 9.783 | 9.502 | 9.630 | 13,152 | +0.06(+0.60%) |
Sep 15, 2020 | 9.578 | 9.777 | 9.500 | 9.572 | 16,284 | -0.04(-0.42%) |
Sep 14, 2020 | 9.250 | 9.613 | 9.232 | 9.613 | 11,952 | +0.44(+4.77%) |
Sep 11, 2020 | 9.225 | 9.310 | 9.062 | 9.175 | 31,600 | -0.05(-0.54%) |
Sep 10, 2020 | 8.860 | 9.463 | 8.750 | 9.225 | 66,180 | +0.47(+5.43%) |
Sep 09, 2020 | 9.193 | 9.395 | 8.750 | 8.750 | 113,416 | -0.28(-3.07%) |
Sep 08, 2020 | 9.120 | 9.375 | 9.025 | 9.027 | 20,248 | -0.27(-2.93%) |
Sep 04, 2020 | 9.547 | 9.688 | 8.975 | 9.300 | 26,400 | -0.07(-0.77%) |
Sep 03, 2020 | 9.890 | 9.890 | 9.332 | 9.373 | 66,040 | -0.52(-5.23%) |
Sep 02, 2020 | 9.275 | 9.900 | 9.268 | 9.890 | 41,040 | +0.57(+6.06%) |
Sep 01, 2020 | 9.050 | 9.469 | 8.950 | 9.325 | 36,540 | +0.20(+2.19%) |
Aug 31, 2020 | 9.275 | 9.502 | 9.100 | 9.125 | 55,080 | -0.22(-2.38%) |
Aug 28, 2020 | 8.925 | 9.377 | 8.852 | 9.348 | 61,200 | +0.40(+4.44%) |
Aug 27, 2020 | 8.857 | 8.950 | 8.358 | 8.950 | 29,736 | +0.65(+7.80%) |
Aug 26, 2020 | 8.500 | 8.600 | 8.275 | 8.303 | 48,520 | -0.24(-2.81%) |
Aug 25, 2020 | 8.503 | 8.691 | 8.503 | 8.543 | 17,920 | -0.12(-1.39%) |
Aug 24, 2020 | 8.748 | 8.800 | 8.580 | 8.662 | 27,188 | +0.09(+1.02%) |
Aug 21, 2020 | 9.047 | 9.350 | 8.502 | 8.575 | 78,400 | -0.50(-5.51%) |
Aug 20, 2020 | 8.860 | 9.338 | 8.793 | 9.075 | 57,208 | +0.18(+2.02%) |
Aug 19, 2020 | 8.848 | 9.024 | 8.602 | 8.895 | 36,500 | +0.05(+0.59%) |
Aug 18, 2020 | 8.500 | 9.196 | 8.500 | 8.842 | 111,324 | +0.50(+5.96%) |
Aug 17, 2020 | 8.345 | 8.422 | 8.137 | 8.345 | 15,124 | -0.02(-0.24%) |
Aug 14, 2020 | 8.425 | 8.425 | 8.365 | 8.365 | 2,000 | -0.06(-0.71%) |
Aug 13, 2020 | 8.252 | 8.583 | 8.252 | 8.425 | 3,244 | -0.17(-2.03%) |
Aug 12, 2020 | 8.475 | 8.600 | 8.375 | 8.600 | 12,544 | +0.35(+4.24%) |
Aug 11, 2020 | 8.312 | 8.498 | 8.102 | 8.250 | 26,668 | +0.12(+1.51%) |
Aug 10, 2020 | 7.808 | 8.431 | 7.780 | 8.127 | 59,728 | +0.13(+1.69%) |
Aug 07, 2020 | 7.825 | 7.992 | 7.737 | 7.992 | 14,800 | +0.23(+2.96%) |
Aug 06, 2020 | 7.500 | 8.000 | 7.500 | 7.763 | 21,188 | +0.24(+3.16%) |
Aug 05, 2020 | 7.728 | 7.888 | 7.385 | 7.525 | 46,952 | -0.04(-0.50%) |
Aug 04, 2020 | 7.225 | 7.675 | 7.197 | 7.562 | 35,536 | +0.32(+4.35%) |
Aug 03, 2020 | 7.000 | 7.285 | 7.000 | 7.247 | 48,420 | +0.23(+3.31%) |
Jul 31, 2020 | 7.120 | 7.120 | 7.013 | 7.015 | 8,400 | -0.11(-1.58%) |
Jul 30, 2020 | 7.000 | 7.128 | 6.940 | 7.128 | 18,432 | +0.07(+0.92%) |
Jul 29, 2020 | 7.300 | 7.730 | 7.027 | 7.062 | 274,340 | -0.17(-2.42%) |
Jul 28, 2020 | 7.425 | 7.425 | 7.213 | 7.237 | 9,240 | -0.07(-0.96%) |
Jul 27, 2020 | 7.567 | 7.567 | 7.141 | 7.308 | 66,748 | -0.23(-3.08%) |
Jul 24, 2020 | 7.853 | 7.853 | 7.513 | 7.540 | 18,000 | -0.55(-6.80%) |
Jul 23, 2020 | 8.255 | 8.390 | 8.062 | 8.090 | 26,968 | -0.19(-2.24%) |
Jul 22, 2020 | 8.387 | 8.575 | 8.207 | 8.275 | 31,272 | -0.04(-0.51%) |
Jul 21, 2020 | 8.245 | 8.395 | 8.130 | 8.318 | 46,136 | +0.16(+1.99%) |
Jul 20, 2020 | 8.286 | 8.286 | 7.949 | 8.155 | 24,208 | -0.03(-0.40%) |
Jul 17, 2020 | 8.060 | 8.432 | 8.060 | 8.188 | 47,600 | +0.06(+0.74%) |
Jul 16, 2020 | 8.005 | 8.266 | 8.005 | 8.127 | 24,380 | -0.12(-1.51%) |
Jul 15, 2020 | 8.425 | 8.625 | 8.098 | 8.252 | 39,936 | -0.10(-1.17%) |
Jul 14, 2020 | 8.107 | 8.365 | 8.000 | 8.350 | 23,424 | +0.18(+2.17%) |
Jul 13, 2020 | 8.477 | 9.088 | 7.865 | 8.172 | 101,288 | -0.13(-1.55%) |
Jul 10, 2020 | 8.100 | 8.350 | 7.980 | 8.301 | 44,800 | +0.32(+4.06%) |
Jul 09, 2020 | 7.992 | 8.342 | 7.945 | 7.978 | 90,108 | +0.32(+4.21%) |
Jul 08, 2020 | 7.742 | 7.777 | 7.652 | 7.655 | 12,200 | -0.06(-0.75%) |
Jul 07, 2020 | 7.870 | 7.870 | 7.700 | 7.713 | 10,400 | -0.01(-0.16%) |
Jul 06, 2020 | 7.685 | 7.728 | 7.685 | 7.725 | 6,320 | +0.10(+1.28%) |
Jul 02, 2020 | 7.742 | 7.850 | 7.628 | 7.628 | 14,800 | +0.05(+0.66%) |
Jul 01, 2020 | 7.662 | 7.725 | 7.577 | 7.577 | 15,804 | -0.11(-1.43%) |
Jun 30, 2020 | 7.995 | 7.995 | 7.688 | 7.688 | 17,580 | -0.13(-1.73%) |
Jun 29, 2020 | 7.900 | 8.115 | 7.765 | 7.822 | 28,828 | -0.17(-2.19%) |
Jun 26, 2020 | 8.043 | 8.293 | 7.505 | 7.997 | 109,600 | -0.22(-2.62%) |
Jun 25, 2020 | 7.697 | 8.285 | 7.639 | 8.213 | 46,012 | +0.45(+5.80%) |
Jun 24, 2020 | 7.552 | 8.011 | 7.552 | 7.763 | 38,500 | -0.21(-2.66%) |
Jun 23, 2020 | 7.803 | 7.975 | 7.723 | 7.975 | 24,340 | +0.30(+3.98%) |
Jun 22, 2020 | 7.537 | 7.670 | 7.531 | 7.670 | 7,592 | +0.15(+1.96%) |
Jun 19, 2020 | 7.900 | 7.900 | 7.500 | 7.522 | 49,200 | -0.30(-3.87%) |
Jun 18, 2020 | 7.503 | 7.825 | 7.503 | 7.825 | 42,184 | +0.29(+3.92%) |
Jun 17, 2020 | 7.753 | 7.753 | 7.520 | 7.530 | 18,716 | -0.44(-5.52%) |
Jun 16, 2020 | 8.375 | 9.000 | 7.825 | 7.970 | 24,560 | +0.08(+0.98%) |
Jun 15, 2020 | 7.343 | 7.893 | 7.027 | 7.893 | 15,816 | +0.36(+4.81%) |
Jun 12, 2020 | 7.902 | 7.902 | 7.530 | 7.530 | 6,000 | -0.09(-1.25%) |
Jun 11, 2020 | 7.513 | 8.025 | 7.503 | 7.625 | 31,072 | -0.40(-4.98%) |
Jun 10, 2020 | 8.225 | 8.375 | 7.859 | 8.025 | 40,228 | -0.14(-1.71%) |
Jun 09, 2020 | 8.498 | 8.500 | 8.151 | 8.165 | 10,188 | -0.35(-4.08%) |
Jun 08, 2020 | 8.700 | 8.750 | 8.512 | 8.512 | 23,448 | +0.10(+1.19%) |
Jun 05, 2020 | 9.075 | 9.075 | 8.377 | 8.412 | 20,400 | -0.01(-0.09%) |
Jun 04, 2020 | 8.495 | 9.137 | 8.325 | 8.420 | 47,940 | +0.01(+0.15%) |
Jun 03, 2020 | 8.503 | 8.713 | 8.286 | 8.408 | 24,260 | +0.12(+1.45%) |
Jun 02, 2020 | 8.498 | 8.637 | 8.207 | 8.287 | 29,828 | -0.28(-3.21%) |