Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.31 | 11.69 | 11.29 | 11.34 | 41,475 | +0.10(+0.89%) |
May 27, 2021 | 11.35 | 11.35 | 11.02 | 11.24 | 26,530 | -0.12(-1.06%) |
May 26, 2021 | 10.99 | 11.53 | 10.90 | 11.36 | 59,819 | +0.45(+4.12%) |
May 25, 2021 | 11.24 | 11.24 | 10.64 | 10.91 | 94,801 | -0.32(-2.85%) |
May 24, 2021 | 11.23 | 11.73 | 11.19 | 11.23 | 149,114 | -0.01(-0.09%) |
May 21, 2021 | 10.69 | 11.29 | 10.60 | 11.24 | 71,965 | +0.41(+3.79%) |
May 20, 2021 | 10.29 | 10.95 | 10.18 | 10.83 | 59,683 | +0.58(+5.66%) |
May 19, 2021 | 10.07 | 10.42 | 9.770 | 10.25 | 53,153 | +0.02(+0.20%) |
May 18, 2021 | 9.410 | 10.25 | 9.410 | 10.23 | 59,276 | +0.89(+9.53%) |
May 17, 2021 | 9.220 | 9.570 | 9.020 | 9.340 | 43,334 | +0.09(+0.97%) |
May 14, 2021 | 8.830 | 9.560 | 8.770 | 9.250 | 69,005 | +0.47(+5.35%) |
May 13, 2021 | 9.390 | 9.470 | 8.720 | 8.780 | 191,541 | -0.70(-7.38%) |
May 12, 2021 | 9.190 | 9.680 | 9.010 | 9.480 | 53,698 | +0.09(+0.96%) |
May 11, 2021 | 8.730 | 9.550 | 8.730 | 9.390 | 51,029 | +0.25(+2.74%) |
May 10, 2021 | 9.600 | 9.850 | 9.060 | 9.140 | 55,842 | -0.43(-4.49%) |
May 07, 2021 | 10.10 | 10.16 | 9.260 | 9.570 | 41,052 | +0.38(+4.13%) |
May 06, 2021 | 9.700 | 9.870 | 8.900 | 9.190 | 108,831 | -0.51(-5.26%) |
May 05, 2021 | 10.43 | 10.46 | 9.520 | 9.700 | 171,422 | -0.69(-6.64%) |
May 04, 2021 | 10.61 | 10.90 | 9.800 | 10.39 | 446,530 | -0.33(-3.08%) |
May 03, 2021 | 11.32 | 11.61 | 10.61 | 10.72 | 83,391 | -0.41(-3.68%) |
Apr 30, 2021 | 11.24 | 11.69 | 10.96 | 11.13 | 80,500 | -0.27(-2.37%) |
Apr 29, 2021 | 11.31 | 11.77 | 11.26 | 11.40 | 62,522 | +0.09(+0.80%) |
Apr 28, 2021 | 11.11 | 11.71 | 11.02 | 11.31 | 36,505 | +0.09(+0.80%) |
Apr 27, 2021 | 11.19 | 11.53 | 10.88 | 11.22 | 60,634 | +0.16(+1.45%) |
Apr 26, 2021 | 10.35 | 11.18 | 10.35 | 11.06 | 61,788 | +0.83(+8.11%) |
Apr 23, 2021 | 11.34 | 11.74 | 10.16 | 10.23 | 94,700 | -1.09(-9.63%) |
Apr 22, 2021 | 11.11 | 12.00 | 11.00 | 11.32 | 508,414 | +0.18(+1.62%) |
Apr 21, 2021 | 10.63 | 11.26 | 10.50 | 11.14 | 135,764 | +0.35(+3.24%) |
Apr 20, 2021 | 10.74 | 10.90 | 10.57 | 10.79 | 38,605 | +0.04(+0.37%) |
Apr 19, 2021 | 10.66 | 11.26 | 10.57 | 10.75 | 71,599 | +0.05(+0.47%) |
Apr 16, 2021 | 10.75 | 10.78 | 10.06 | 10.70 | 69,300 | -0.05(-0.47%) |
Apr 15, 2021 | 11.38 | 11.47 | 10.52 | 10.75 | 68,339 | -0.50(-4.44%) |
Apr 14, 2021 | 10.99 | 11.67 | 10.91 | 11.25 | 87,790 | +0.40(+3.69%) |
Apr 13, 2021 | 11.10 | 11.10 | 10.48 | 10.85 | 38,768 | +0.27(+2.55%) |
Apr 12, 2021 | 10.96 | 11.18 | 10.50 | 10.58 | 59,506 | -0.18(-1.67%) |
Apr 09, 2021 | 10.85 | 10.98 | 10.64 | 10.76 | 38,300 | -0.08(-0.74%) |
Apr 08, 2021 | 10.65 | 10.96 | 10.58 | 10.84 | 34,998 | +0.29(+2.75%) |
Apr 07, 2021 | 11.17 | 11.24 | 10.52 | 10.55 | 41,117 | -0.66(-5.89%) |
Apr 06, 2021 | 11.57 | 11.67 | 11.15 | 11.21 | 29,801 | -0.39(-3.36%) |
Apr 05, 2021 | 11.88 | 12.00 | 11.26 | 11.60 | 51,341 | -0.13(-1.11%) |
Apr 01, 2021 | 11.72 | 11.74 | 11.10 | 11.73 | 463,300 | +0.63(+5.68%) |
Mar 31, 2021 | 10.65 | 11.44 | 10.65 | 11.10 | 62,339 | +0.57(+5.41%) |
Mar 30, 2021 | 10.67 | 10.87 | 10.37 | 10.53 | 46,948 | -0.22(-2.05%) |
Mar 29, 2021 | 10.84 | 10.89 | 10.08 | 10.75 | 127,746 | -0.08(-0.74%) |
Mar 26, 2021 | 11.04 | 11.32 | 10.31 | 10.83 | 60,200 | -0.11(-1.01%) |
Mar 25, 2021 | 10.69 | 10.94 | 10.37 | 10.94 | 59,085 | +0.10(+0.92%) |
Mar 24, 2021 | 11.35 | 11.38 | 10.74 | 10.84 | 59,239 | -0.27(-2.43%) |
Mar 23, 2021 | 12.08 | 12.08 | 11.00 | 11.11 | 91,165 | -0.95(-7.88%) |
Mar 22, 2021 | 11.83 | 12.30 | 11.55 | 12.06 | 94,927 | +0.75(+6.63%) |
Mar 19, 2021 | 11.41 | 12.03 | 11.05 | 11.31 | 387,100 | -0.17(-1.48%) |
Mar 18, 2021 | 11.90 | 12.19 | 11.40 | 11.48 | 34,831 | -0.50(-4.17%) |
Mar 17, 2021 | 12.31 | 12.31 | 11.52 | 11.98 | 125,174 | +0.14(+1.18%) |
Mar 16, 2021 | 11.75 | 12.01 | 11.44 | 11.84 | 65,242 | +0.06(+0.51%) |
Mar 15, 2021 | 11.88 | 12.03 | 11.66 | 11.78 | 41,768 | -0.13(-1.09%) |
Mar 12, 2021 | 12.16 | 12.31 | 11.74 | 11.91 | 38,800 | -0.47(-3.80%) |
Mar 11, 2021 | 12.20 | 12.48 | 12.13 | 12.38 | 53,581 | +0.33(+2.74%) |
Mar 10, 2021 | 12.08 | 12.40 | 11.85 | 12.05 | 53,068 | -0.04(-0.33%) |
Mar 09, 2021 | 11.45 | 12.20 | 11.41 | 12.09 | 150,953 | +0.83(+7.37%) |
Mar 08, 2021 | 10.80 | 11.50 | 10.76 | 11.26 | 103,734 | +0.46(+4.26%) |
Mar 05, 2021 | 10.39 | 10.81 | 9.310 | 10.80 | 187,400 | +0.41(+3.95%) |
Mar 04, 2021 | 11.48 | 11.68 | 10.38 | 10.39 | 210,018 | -1.17(-10.12%) |
Mar 03, 2021 | 11.11 | 11.68 | 10.75 | 11.56 | 317,167 | +0.33(+2.94%) |
Mar 02, 2021 | 11.55 | 11.65 | 11.17 | 11.23 | 63,928 | -0.24(-2.09%) |
Mar 01, 2021 | 11.43 | 11.80 | 11.14 | 11.47 | 110,464 | +0.60(+5.52%) |
Feb 26, 2021 | 11.22 | 11.44 | 10.55 | 10.87 | 100,500 | -0.28(-2.51%) |
Feb 25, 2021 | 11.86 | 11.93 | 10.92 | 11.15 | 134,086 | -0.63(-5.35%) |
Feb 24, 2021 | 11.50 | 11.87 | 11.36 | 11.78 | 192,448 | +0.42(+3.70%) |
Feb 23, 2021 | 11.20 | 11.62 | 10.91 | 11.36 | 186,741 | +0.16(+1.43%) |
Feb 22, 2021 | 11.80 | 12.05 | 11.12 | 11.20 | 81,751 | -0.57(-4.84%) |
Feb 19, 2021 | 11.45 | 11.92 | 11.29 | 11.77 | 188,700 | +0.40(+3.52%) |
Feb 18, 2021 | 11.70 | 12.17 | 11.30 | 11.37 | 130,015 | -0.39(-3.32%) |
Feb 17, 2021 | 11.61 | 11.86 | 11.33 | 11.76 | 60,940 | +0.05(+0.43%) |
Feb 16, 2021 | 12.15 | 12.47 | 11.55 | 11.71 | 69,960 | -0.49(-4.02%) |
Feb 12, 2021 | 12.50 | 12.68 | 12.00 | 12.20 | 39,000 | -0.30(-2.40%) |
Feb 11, 2021 | 12.42 | 12.96 | 12.00 | 12.50 | 64,466 | +0.09(+0.73%) |
Feb 10, 2021 | 12.94 | 13.40 | 12.36 | 12.41 | 105,102 | -0.45(-3.50%) |
Feb 09, 2021 | 13.00 | 13.36 | 12.78 | 12.86 | 62,588 | -0.17(-1.30%) |
Feb 08, 2021 | 12.78 | 13.31 | 12.75 | 13.03 | 85,140 | +0.25(+1.96%) |
Feb 05, 2021 | 12.83 | 13.05 | 12.32 | 12.78 | 97,800 | -0.15(-1.16%) |
Feb 04, 2021 | 12.95 | 13.04 | 12.68 | 12.93 | 59,222 | -0.07(-0.54%) |
Feb 03, 2021 | 13.07 | 13.47 | 12.82 | 13.00 | 68,727 | +0.03(+0.23%) |
Feb 02, 2021 | 13.14 | 13.14 | 12.38 | 12.97 | 88,958 | +0.22(+1.73%) |
Feb 01, 2021 | 13.16 | 13.25 | 12.51 | 12.75 | 114,348 | -0.28(-2.15%) |
Jan 29, 2021 | 12.66 | 13.17 | 12.47 | 13.03 | 88,900 | +0.48(+3.82%) |
Jan 28, 2021 | 12.46 | 13.04 | 12.09 | 12.55 | 86,493 | +0.17(+1.37%) |
Jan 27, 2021 | 12.70 | 12.93 | 11.68 | 12.38 | 214,282 | -0.40(-3.13%) |
Jan 26, 2021 | 14.25 | 14.25 | 12.71 | 12.78 | 92,851 | -1.26(-8.97%) |
Jan 25, 2021 | 14.21 | 14.80 | 13.46 | 14.04 | 80,395 | -0.18(-1.27%) |
Jan 22, 2021 | 12.71 | 14.72 | 12.61 | 14.22 | 174,000 | +1.46(+11.44%) |
Jan 21, 2021 | 13.50 | 13.50 | 12.21 | 12.76 | 96,974 | -0.72(-5.34%) |
Jan 20, 2021 | 14.42 | 14.85 | 13.48 | 13.48 | 62,147 | -0.85(-5.93%) |
Jan 19, 2021 | 13.32 | 14.42 | 13.22 | 14.33 | 79,091 | +1.29(+9.89%) |
Jan 15, 2021 | 13.47 | 13.78 | 12.91 | 13.04 | 80,200 | -0.58(-4.26%) |
Jan 14, 2021 | 14.09 | 14.27 | 13.50 | 13.62 | 46,450 | -0.13(-0.95%) |
Jan 13, 2021 | 14.40 | 14.45 | 13.66 | 13.75 | 75,894 | -0.78(-5.37%) |
Jan 12, 2021 | 13.60 | 14.61 | 13.00 | 14.53 | 263,404 | +0.98(+7.23%) |
Jan 11, 2021 | 13.53 | 13.95 | 12.85 | 13.55 | 175,071 | +0.25(+1.88%) |
Jan 08, 2021 | 15.34 | 15.38 | 13.30 | 13.30 | 235,400 | +0.23(+1.76%) |
Jan 07, 2021 | 13.03 | 13.42 | 12.75 | 13.07 | 77,928 | +0.14(+1.08%) |
Jan 06, 2021 | 12.81 | 13.39 | 12.74 | 12.93 | 123,645 | +0.21(+1.65%) |
Jan 05, 2021 | 12.90 | 13.24 | 12.59 | 12.72 | 67,207 | -0.16(-1.24%) |
Jan 04, 2021 | 12.25 | 13.33 | 12.24 | 12.88 | 124,579 | +0.40(+3.21%) |
Dec 31, 2020 | 12.48 | 12.48 | 12.48 | 72,188 | +0.23(+1.88%) | |
Dec 30, 2020 | 12.55 | 12.69 | 12.19 | 12.25 | 72,188 | -0.22(-1.76%) |
Dec 29, 2020 | 12.56 | 12.67 | 12.10 | 12.47 | 90,500 | -0.09(-0.72%) |
Dec 28, 2020 | 12.50 | 12.95 | 12.40 | 12.56 | 128,801 | +0.23(+1.87%) |
Dec 24, 2020 | 12.83 | 12.83 | 12.15 | 12.33 | 53,300 | -0.40(-3.14%) |
Dec 23, 2020 | 12.84 | 13.03 | 12.55 | 12.73 | 130,539 | -0.10(-0.78%) |
Dec 22, 2020 | 12.79 | 13.20 | 12.58 | 12.83 | 155,558 | +0.33(+2.64%) |
Dec 21, 2020 | 13.00 | 13.30 | 12.32 | 12.50 | 139,895 | -0.49(-3.77%) |
Dec 18, 2020 | 14.29 | 14.50 | 12.84 | 12.99 | 506,500 | -1.19(-8.39%) |
Dec 17, 2020 | 13.93 | 14.52 | 12.95 | 14.18 | 182,198 | +0.48(+3.50%) |
Dec 16, 2020 | 15.06 | 15.24 | 13.37 | 13.70 | 185,872 | -1.22(-8.18%) |
Dec 15, 2020 | 14.63 | 15.07 | 14.63 | 14.92 | 160,884 | +0.07(+0.47%) |
Dec 14, 2020 | 14.94 | 15.11 | 14.52 | 14.85 | 135,637 | -0.12(-0.80%) |
Dec 11, 2020 | 15.30 | 15.77 | 14.56 | 14.97 | 75,700 | -0.63(-4.04%) |
Dec 10, 2020 | 15.22 | 15.78 | 14.98 | 15.60 | 73,720 | +0.14(+0.91%) |
Dec 09, 2020 | 15.97 | 15.97 | 15.09 | 15.46 | 66,186 | -0.20(-1.28%) |
Dec 08, 2020 | 15.56 | 16.00 | 15.15 | 15.66 | 88,345 | -0.14(-0.89%) |
Dec 07, 2020 | 15.56 | 16.38 | 15.49 | 15.80 | 60,587 | +0.27(+1.74%) |
Dec 04, 2020 | 15.00 | 15.72 | 15.00 | 15.53 | 31,400 | +0.58(+3.88%) |
Dec 03, 2020 | 15.51 | 15.72 | 14.85 | 14.95 | 20,523 | -0.43(-2.80%) |
Dec 02, 2020 | 14.93 | 15.80 | 14.31 | 15.38 | 67,736 | +0.51(+3.43%) |
Dec 01, 2020 | 15.24 | 15.41 | 14.67 | 14.87 | 87,586 | -0.01(-0.07%) |
Nov 30, 2020 | 15.12 | 15.49 | 14.48 | 14.88 | 82,457 | -0.15(-1.00%) |
Nov 27, 2020 | 13.63 | 15.29 | 13.63 | 15.03 | 55,900 | +0.94(+6.67%) |
Nov 25, 2020 | 14.17 | 14.50 | 14.09 | 14.09 | 77,600 | -0.31(-2.15%) |
Nov 24, 2020 | 14.26 | 14.55 | 14.04 | 14.40 | 59,219 | +0.05(+0.35%) |
Nov 23, 2020 | 14.26 | 14.72 | 13.92 | 14.35 | 32,856 | +0.24(+1.70%) |
Nov 20, 2020 | 13.17 | 14.51 | 12.55 | 14.11 | 55,300 | +0.68(+5.06%) |
Nov 19, 2020 | 12.58 | 13.88 | 12.58 | 13.43 | 49,722 | +0.79(+6.25%) |
Nov 18, 2020 | 13.60 | 13.99 | 12.50 | 12.64 | 49,627 | -0.89(-6.58%) |
Nov 17, 2020 | 13.69 | 14.00 | 13.45 | 13.53 | 60,380 | -0.49(-3.50%) |
Nov 16, 2020 | 14.33 | 14.69 | 13.61 | 14.02 | 96,967 | +0.01(+0.07%) |
Nov 13, 2020 | 13.90 | 14.17 | 13.62 | 14.01 | 83,000 | +0.26(+1.89%) |
Nov 12, 2020 | 13.82 | 14.36 | 13.56 | 13.75 | 40,233 | -0.20(-1.43%) |
Nov 11, 2020 | 13.66 | 14.26 | 13.47 | 13.95 | 55,749 | +0.46(+3.41%) |
Nov 10, 2020 | 13.26 | 14.09 | 12.65 | 13.49 | 96,663 | +0.41(+3.13%) |
Nov 09, 2020 | 13.35 | 13.96 | 12.99 | 13.08 | 89,661 | -0.21(-1.58%) |
Nov 06, 2020 | 12.60 | 13.47 | 12.44 | 13.29 | 50,900 | +0.75(+5.98%) |
Nov 05, 2020 | 12.41 | 12.81 | 12.18 | 12.54 | 39,583 | +0.40(+3.29%) |
Nov 04, 2020 | 12.43 | 12.79 | 11.73 | 12.14 | 49,809 | -0.18(-1.46%) |
Nov 03, 2020 | 11.72 | 12.45 | 11.72 | 12.32 | 38,557 | +0.87(+7.60%) |
Nov 02, 2020 | 11.60 | 12.02 | 10.92 | 11.45 | 57,064 | -0.12(-1.04%) |
Oct 30, 2020 | 12.11 | 12.45 | 11.20 | 11.57 | 43,300 | -0.65(-5.32%) |
Oct 29, 2020 | 11.74 | 12.44 | 11.51 | 12.22 | 50,956 | +0.40(+3.38%) |
Oct 28, 2020 | 11.59 | 12.08 | 11.25 | 11.82 | 54,375 | -0.02(-0.17%) |
Oct 27, 2020 | 11.94 | 11.98 | 11.35 | 11.84 | 39,335 | -0.11(-0.92%) |
Oct 26, 2020 | 11.62 | 12.38 | 11.58 | 11.95 | 56,855 | -0.11(-0.91%) |
Oct 23, 2020 | 11.69 | 12.21 | 11.33 | 12.06 | 43,200 | +0.47(+4.06%) |
Oct 22, 2020 | 11.51 | 11.73 | 11.15 | 11.59 | 46,671 | +0.04(+0.35%) |
Oct 21, 2020 | 11.93 | 12.06 | 11.41 | 11.55 | 49,545 | -0.42(-3.51%) |
Oct 20, 2020 | 12.08 | 12.20 | 11.63 | 11.97 | 33,244 | -0.08(-0.66%) |
Oct 19, 2020 | 12.05 | 12.51 | 11.75 | 12.05 | 69,102 | -0.10(-0.82%) |
Oct 16, 2020 | 11.12 | 12.43 | 11.12 | 12.15 | 87,900 | +1.04(+9.36%) |
Oct 15, 2020 | 11.04 | 11.27 | 10.56 | 11.11 | 48,648 | +0.14(+1.28%) |
Oct 14, 2020 | 11.56 | 11.64 | 10.87 | 10.97 | 51,071 | -0.73(-6.24%) |
Oct 13, 2020 | 12.09 | 12.09 | 11.51 | 11.70 | 96,563 | +0.42(+3.72%) |
Oct 12, 2020 | 10.85 | 11.29 | 10.82 | 11.28 | 56,073 | +0.47(+4.35%) |
Oct 09, 2020 | 11.00 | 11.23 | 10.61 | 10.81 | 54,400 | -0.19(-1.73%) |
Oct 08, 2020 | 11.10 | 11.42 | 10.81 | 11.00 | 41,021 | +0.01(+0.09%) |
Oct 07, 2020 | 10.85 | 11.30 | 10.85 | 10.99 | 47,647 | +0.08(+0.73%) |
Oct 06, 2020 | 11.20 | 11.50 | 10.90 | 10.91 | 47,776 | -0.29(-2.59%) |
Oct 05, 2020 | 10.06 | 11.27 | 10.03 | 11.20 | 86,774 | +1.39(+14.17%) |
Oct 02, 2020 | 9.850 | 9.990 | 9.500 | 9.810 | 52,600 | -0.23(-2.29%) |
Oct 01, 2020 | 10.96 | 11.03 | 9.840 | 10.04 | 64,631 | -0.80(-7.38%) |
Sep 30, 2020 | 10.42 | 11.24 | 10.41 | 10.84 | 60,525 | +0.37(+3.53%) |
Sep 29, 2020 | 10.51 | 11.00 | 10.31 | 10.47 | 54,639 | +0.03(+0.29%) |
Sep 28, 2020 | 10.85 | 11.07 | 10.21 | 10.44 | 73,949 | +0.00(+0.00%) |
Sep 25, 2020 | 9.720 | 10.83 | 9.720 | 10.44 | 65,400 | +0.73(+7.52%) |
Sep 24, 2020 | 9.870 | 10.00 | 9.375 | 9.710 | 72,984 | -0.04(-0.41%) |
Sep 23, 2020 | 10.69 | 10.74 | 9.610 | 9.750 | 81,939 | -1.12(-10.30%) |
Sep 22, 2020 | 10.85 | 10.98 | 10.40 | 10.87 | 125,188 | +0.09(+0.83%) |
Sep 21, 2020 | 11.42 | 11.55 | 10.69 | 10.78 | 138,398 | -0.90(-7.71%) |
Sep 18, 2020 | 11.96 | 12.14 | 11.68 | 11.68 | 302,300 | -0.09(-0.76%) |
Sep 17, 2020 | 11.91 | 12.36 | 11.68 | 11.77 | 129,413 | -0.24(-2.00%) |
Sep 16, 2020 | 11.61 | 12.86 | 11.56 | 12.01 | 162,797 | +0.41(+3.53%) |
Sep 15, 2020 | 12.30 | 12.67 | 11.30 | 11.60 | 147,273 | -0.41(-3.41%) |
Sep 14, 2020 | 10.96 | 12.10 | 10.96 | 12.01 | 141,261 | +1.36(+12.77%) |
Sep 11, 2020 | 10.42 | 10.99 | 10.32 | 10.65 | 55,100 | +0.32(+3.10%) |
Sep 10, 2020 | 10.59 | 10.97 | 10.14 | 10.33 | 65,240 | -0.32(-3.00%) |
Sep 09, 2020 | 10.83 | 11.00 | 10.41 | 10.65 | 60,343 | -0.04(-0.37%) |
Sep 08, 2020 | 9.890 | 11.46 | 9.620 | 10.69 | 129,300 | +0.78(+7.87%) |
Sep 04, 2020 | 10.22 | 10.27 | 9.340 | 9.910 | 72,000 | -0.16(-1.59%) |
Sep 03, 2020 | 10.23 | 10.33 | 9.765 | 10.07 | 66,205 | -0.08(-0.79%) |
Sep 02, 2020 | 9.700 | 10.73 | 9.700 | 10.15 | 56,062 | +0.35(+3.57%) |
Sep 01, 2020 | 10.50 | 10.72 | 9.650 | 9.800 | 135,986 | -0.75(-7.11%) |
Aug 31, 2020 | 11.00 | 11.05 | 10.52 | 10.55 | 108,214 | -0.45(-4.09%) |
Aug 28, 2020 | 10.79 | 11.07 | 10.65 | 11.00 | 43,600 | +0.21(+1.95%) |
Aug 27, 2020 | 11.01 | 11.24 | 10.48 | 10.79 | 99,892 | -0.27(-2.44%) |
Aug 26, 2020 | 11.30 | 11.40 | 11.00 | 11.06 | 47,242 | -0.29(-2.56%) |
Aug 25, 2020 | 11.24 | 11.73 | 11.02 | 11.35 | 62,583 | +0.11(+0.98%) |
Aug 24, 2020 | 12.03 | 12.05 | 11.00 | 11.24 | 77,314 | -0.75(-6.26%) |
Aug 21, 2020 | 11.57 | 12.02 | 11.00 | 11.99 | 118,000 | +0.30(+2.57%) |
Aug 20, 2020 | 11.51 | 12.07 | 11.48 | 11.69 | 81,144 | +0.04(+0.34%) |
Aug 19, 2020 | 12.00 | 12.10 | 11.59 | 11.65 | 39,170 | -0.44(-3.64%) |
Aug 18, 2020 | 12.23 | 12.34 | 11.68 | 12.09 | 53,947 | -0.06(-0.49%) |
Aug 17, 2020 | 11.51 | 12.41 | 11.32 | 12.15 | 89,285 | +0.69(+6.02%) |
Aug 14, 2020 | 11.49 | 12.44 | 11.16 | 11.46 | 63,100 | -0.02(-0.17%) |
Aug 13, 2020 | 11.70 | 12.37 | 11.34 | 11.48 | 65,716 | -0.19(-1.63%) |
Aug 12, 2020 | 12.45 | 12.45 | 11.52 | 11.67 | 91,174 | -0.64(-5.20%) |
Aug 11, 2020 | 13.15 | 13.24 | 12.20 | 12.31 | 70,702 | -0.78(-5.96%) |
Aug 10, 2020 | 12.79 | 13.71 | 12.79 | 13.09 | 150,773 | +0.57(+4.55%) |
Aug 07, 2020 | 12.55 | 13.11 | 12.09 | 12.52 | 115,300 | -0.03(-0.24%) |
Aug 06, 2020 | 11.85 | 12.99 | 11.85 | 12.55 | 103,481 | +0.78(+6.63%) |
Aug 05, 2020 | 12.38 | 12.49 | 11.60 | 11.77 | 77,866 | -0.50(-4.07%) |
Aug 04, 2020 | 12.70 | 13.00 | 11.70 | 12.27 | 73,531 | +0.14(+1.15%) |
Aug 03, 2020 | 11.58 | 12.56 | 11.50 | 12.13 | 60,482 | +0.70(+6.12%) |
Jul 31, 2020 | 11.33 | 11.65 | 11.00 | 11.43 | 108,300 | +0.03(+0.26%) |
Jul 30, 2020 | 11.85 | 11.94 | 11.31 | 11.40 | 77,657 | -0.73(-6.06%) |
Jul 29, 2020 | 13.04 | 13.22 | 11.29 | 12.13 | 115,021 | -0.89(-6.87%) |
Jul 28, 2020 | 12.61 | 13.12 | 12.27 | 13.03 | 79,380 | +0.43(+3.41%) |
Jul 27, 2020 | 12.50 | 12.94 | 12.39 | 12.60 | 46,564 | +0.26(+2.11%) |
Jul 24, 2020 | 12.74 | 12.95 | 12.18 | 12.34 | 133,500 | -0.55(-4.27%) |
Jul 23, 2020 | 12.80 | 13.11 | 12.11 | 12.89 | 136,478 | +0.07(+0.55%) |
Jul 22, 2020 | 12.89 | 13.47 | 12.64 | 12.82 | 85,346 | -0.15(-1.16%) |
Jul 21, 2020 | 14.79 | 15.27 | 12.90 | 12.97 | 180,662 | -1.44(-9.99%) |
Jul 20, 2020 | 13.80 | 14.57 | 13.38 | 14.41 | 187,743 | +1.17(+8.84%) |
Jul 17, 2020 | 12.08 | 13.48 | 11.83 | 13.24 | 148,100 | +1.29(+10.79%) |
Jul 16, 2020 | 11.90 | 12.08 | 11.34 | 11.95 | 95,305 | +0.05(+0.42%) |
Jul 15, 2020 | 11.24 | 12.26 | 11.00 | 11.90 | 193,464 | +0.93(+8.48%) |
Jul 14, 2020 | 11.04 | 11.24 | 10.60 | 10.97 | 116,601 | +0.05(+0.46%) |
Jul 13, 2020 | 11.52 | 11.70 | 10.90 | 10.92 | 132,732 | -0.41(-3.62%) |
Jul 10, 2020 | 11.65 | 11.98 | 11.01 | 11.33 | 95,700 | -0.12(-1.05%) |
Jul 09, 2020 | 11.23 | 11.82 | 11.23 | 11.45 | 125,872 | +0.22(+1.96%) |
Jul 08, 2020 | 11.16 | 11.44 | 10.93 | 11.23 | 332,713 | +0.02(+0.18%) |
Jul 07, 2020 | 11.35 | 11.62 | 11.18 | 11.21 | 178,079 | -0.14(-1.23%) |
Jul 06, 2020 | 11.40 | 11.68 | 11.31 | 11.35 | 101,921 | +0.04(+0.35%) |
Jul 02, 2020 | 11.57 | 11.70 | 11.20 | 11.31 | 87,100 | +0.03(+0.27%) |
Jul 01, 2020 | 11.19 | 11.80 | 11.16 | 11.28 | 154,846 | +0.14(+1.26%) |
Jun 30, 2020 | 11.31 | 11.85 | 11.10 | 11.14 | 171,543 | -0.14(-1.24%) |
Jun 29, 2020 | 11.47 | 12.70 | 11.05 | 11.28 | 625,373 | +0.36(+3.30%) |
Jun 26, 2020 | 10.00 | 12.00 | 8.840 | 10.92 | 2,748,900 | +1.14(+11.66%) |
Jun 25, 2020 | 8.120 | 9.900 | 7.865 | 9.780 | 250,600 | +1.59(+19.41%) |
Jun 24, 2020 | 7.920 | 8.470 | 7.635 | 8.190 | 97,409 | +0.12(+1.49%) |
Jun 23, 2020 | 8.040 | 8.260 | 7.850 | 8.070 | 55,297 | +0.20(+2.54%) |
Jun 22, 2020 | 8.740 | 8.740 | 7.610 | 7.870 | 92,096 | -0.70(-8.17%) |
Jun 19, 2020 | 7.420 | 8.720 | 7.310 | 8.570 | 171,900 | +1.26(+17.24%) |
Jun 18, 2020 | 7.220 | 7.550 | 7.110 | 7.310 | 61,043 | -0.01(-0.14%) |
Jun 17, 2020 | 7.720 | 7.860 | 7.280 | 7.320 | 47,861 | -0.29(-3.81%) |
Jun 16, 2020 | 7.540 | 7.930 | 7.320 | 7.610 | 82,592 | +0.13(+1.74%) |
Jun 15, 2020 | 7.550 | 7.610 | 7.050 | 7.480 | 155,239 | -0.33(-4.23%) |
Jun 12, 2020 | 7.520 | 7.880 | 7.250 | 7.810 | 73,800 | +0.76(+10.78%) |
Jun 11, 2020 | 8.333 | 8.442 | 6.910 | 7.050 | 109,788 | -1.51(-17.64%) |
Jun 10, 2020 | 8.470 | 8.750 | 8.420 | 8.560 | 85,818 | +0.10(+1.18%) |
Jun 09, 2020 | 8.700 | 8.700 | 8.370 | 8.460 | 74,287 | -0.29(-3.31%) |
Jun 08, 2020 | 8.650 | 8.890 | 8.380 | 8.750 | 151,858 | +0.28(+3.31%) |
Jun 05, 2020 | 8.650 | 8.710 | 7.830 | 8.470 | 68,000 | +0.34(+4.18%) |
Jun 04, 2020 | 7.890 | 8.440 | 7.830 | 8.130 | 76,271 | +0.23(+2.91%) |
Jun 03, 2020 | 8.610 | 8.800 | 7.830 | 7.900 | 145,030 | -0.50(-5.95%) |
Jun 02, 2020 | 8.620 | 8.740 | 8.260 | 8.400 | 148,780 | -0.21(-2.44%) |