Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.63 | 15.70 | 15.20 | 15.68 | 1,849,754 | +0.31(+2.02%) |
May 27, 2021 | 15.60 | 15.77 | 15.60 | 15.37 | 2,195,302 | +0.13(+0.85%) |
May 26, 2021 | 15.27 | 15.64 | 15.19 | 15.24 | 1,539,354 | +0.15(+0.99%) |
May 25, 2021 | 15.49 | 15.84 | 15.03 | 15.09 | 1,863,933 | -0.33(-2.14%) |
May 24, 2021 | 14.96 | 15.48 | 14.76 | 15.42 | 3,505,033 | +0.80(+5.47%) |
May 21, 2021 | 13.90 | 14.87 | 13.77 | 14.62 | 2,665,666 | +0.98(+7.18%) |
May 20, 2021 | 13.93 | 13.95 | 13.40 | 13.64 | 1,289,880 | -0.22(-1.59%) |
May 19, 2021 | 13.74 | 13.86 | 13.47 | 13.86 | 1,739,360 | -0.15(-1.07%) |
May 18, 2021 | 14.28 | 14.35 | 13.99 | 14.01 | 1,299,453 | -0.24(-1.68%) |
May 17, 2021 | 13.81 | 14.44 | 13.81 | 14.25 | 2,142,324 | +0.45(+3.26%) |
May 14, 2021 | 13.26 | 13.80 | 13.20 | 13.80 | 1,331,643 | +0.72(+5.50%) |
May 13, 2021 | 13.40 | 13.66 | 12.91 | 13.08 | 1,986,378 | -0.33(-2.46%) |
May 12, 2021 | 13.77 | 13.89 | 13.26 | 13.41 | 2,381,913 | -0.42(-3.04%) |
May 11, 2021 | 13.36 | 13.96 | 13.26 | 13.83 | 3,026,323 | +0.00(+0.00%) |
May 10, 2021 | 12.89 | 15.00 | 12.81 | 13.83 | 5,526,080 | +1.02(+7.96%) |
May 07, 2021 | 11.43 | 12.88 | 11.29 | 12.81 | 4,415,992 | +1.46(+12.86%) |
May 06, 2021 | 11.07 | 11.36 | 10.66 | 11.35 | 3,128,016 | +0.89(+8.51%) |
May 05, 2021 | 10.45 | 10.70 | 10.35 | 10.46 | 1,027,968 | +0.16(+1.55%) |
May 04, 2021 | 10.26 | 10.31 | 9.980 | 10.30 | 745,962 | -0.13(-1.25%) |
May 03, 2021 | 10.18 | 10.46 | 10.11 | 10.43 | 709,211 | +0.36(+3.57%) |
Apr 30, 2021 | 10.51 | 10.62 | 9.970 | 10.07 | 1,664,400 | -0.58(-5.45%) |
Apr 29, 2021 | 10.66 | 10.77 | 10.37 | 10.65 | 721,915 | -0.01(-0.09%) |
Apr 28, 2021 | 10.62 | 10.79 | 10.56 | 10.66 | 537,812 | +0.01(+0.09%) |
Apr 27, 2021 | 10.66 | 10.74 | 10.52 | 10.65 | 454,705 | -0.09(-0.84%) |
Apr 26, 2021 | 10.86 | 11.03 | 10.70 | 10.74 | 771,905 | -0.01(-0.09%) |
Apr 23, 2021 | 10.63 | 10.89 | 10.52 | 10.75 | 1,258,100 | +0.21(+1.99%) |
Apr 22, 2021 | 10.84 | 11.03 | 10.53 | 10.54 | 1,004,841 | -0.21(-1.95%) |
Apr 21, 2021 | 10.36 | 10.79 | 10.13 | 10.75 | 769,958 | +0.32(+3.07%) |
Apr 20, 2021 | 10.60 | 10.60 | 10.07 | 10.43 | 1,118,862 | -0.31(-2.89%) |
Apr 19, 2021 | 10.75 | 10.86 | 10.59 | 10.74 | 648,201 | -0.08(-0.74%) |
Apr 16, 2021 | 10.84 | 10.87 | 10.61 | 10.82 | 662,300 | +0.07(+0.65%) |
Apr 15, 2021 | 10.82 | 10.94 | 10.64 | 10.75 | 601,254 | -0.02(-0.19%) |
Apr 14, 2021 | 10.69 | 11.14 | 10.66 | 10.77 | 1,309,242 | +0.02(+0.19%) |
Apr 13, 2021 | 10.93 | 10.95 | 10.51 | 10.75 | 1,107,471 | -0.17(-1.56%) |
Apr 12, 2021 | 10.83 | 11.06 | 10.70 | 10.92 | 1,291,918 | +0.17(+1.58%) |
Apr 09, 2021 | 10.72 | 10.87 | 10.70 | 10.75 | 832,800 | +0.11(+1.03%) |
Apr 08, 2021 | 10.57 | 10.65 | 10.19 | 10.64 | 752,272 | +0.06(+0.57%) |
Apr 07, 2021 | 10.67 | 10.84 | 10.45 | 10.58 | 628,062 | -0.10(-0.94%) |
Apr 06, 2021 | 10.77 | 11.07 | 10.64 | 10.68 | 1,063,495 | -0.02(-0.19%) |
Apr 05, 2021 | 10.87 | 10.96 | 10.58 | 10.70 | 690,535 | -0.05(-0.47%) |
Apr 01, 2021 | 10.93 | 10.99 | 10.67 | 10.75 | 847,000 | +0.03(+0.28%) |
Mar 31, 2021 | 10.82 | 11.00 | 10.62 | 10.72 | 1,162,553 | -0.09(-0.83%) |
Mar 30, 2021 | 10.42 | 10.89 | 10.40 | 10.81 | 1,155,951 | +0.35(+3.35%) |
Mar 29, 2021 | 10.78 | 10.94 | 10.43 | 10.46 | 781,144 | -0.29(-2.70%) |
Mar 26, 2021 | 10.74 | 10.85 | 10.56 | 10.75 | 2,533,100 | +0.31(+2.97%) |
Mar 25, 2021 | 10.00 | 10.47 | 9.700 | 10.44 | 1,334,518 | +0.42(+4.19%) |
Mar 24, 2021 | 10.44 | 10.60 | 10.01 | 10.02 | 1,230,433 | -0.32(-3.09%) |
Mar 23, 2021 | 10.61 | 10.72 | 10.13 | 10.34 | 2,058,114 | -0.41(-3.81%) |
Mar 22, 2021 | 11.31 | 11.41 | 10.42 | 10.75 | 2,215,173 | -0.50(-4.44%) |
Mar 19, 2021 | 11.43 | 11.71 | 11.20 | 11.25 | 3,525,500 | -0.27(-2.34%) |
Mar 18, 2021 | 12.20 | 12.36 | 11.39 | 11.52 | 2,789,522 | -0.66(-5.42%) |
Mar 17, 2021 | 12.02 | 12.37 | 11.92 | 12.18 | 2,066,857 | +0.05(+0.41%) |
Mar 16, 2021 | 12.60 | 12.84 | 11.93 | 12.13 | 1,407,449 | -0.57(-4.49%) |
Mar 15, 2021 | 12.77 | 13.12 | 12.62 | 12.70 | 2,479,483 | -0.01(-0.08%) |
Mar 12, 2021 | 12.15 | 12.98 | 12.08 | 12.71 | 2,852,600 | +0.61(+5.04%) |
Mar 11, 2021 | 12.10 | 12.35 | 11.94 | 12.10 | 1,926,879 | +0.40(+3.42%) |
Mar 10, 2021 | 11.57 | 11.91 | 11.49 | 11.70 | 1,073,122 | +0.25(+2.18%) |
Mar 09, 2021 | 11.85 | 11.85 | 11.41 | 11.45 | 1,788,136 | -0.17(-1.46%) |
Mar 08, 2021 | 11.21 | 11.79 | 11.20 | 11.62 | 1,478,187 | +0.54(+4.87%) |
Mar 05, 2021 | 11.10 | 11.29 | 10.52 | 11.08 | 1,931,600 | +0.18(+1.65%) |
Mar 04, 2021 | 11.49 | 11.68 | 10.84 | 10.90 | 1,876,934 | -0.63(-5.46%) |
Mar 03, 2021 | 11.69 | 12.00 | 11.50 | 11.53 | 1,149,109 | +0.02(+0.17%) |
Mar 02, 2021 | 11.23 | 11.86 | 11.18 | 11.51 | 1,260,518 | +0.20(+1.77%) |
Mar 01, 2021 | 11.50 | 11.52 | 10.96 | 11.31 | 1,632,959 | +0.17(+1.53%) |
Feb 26, 2021 | 11.28 | 11.52 | 10.78 | 11.14 | 1,133,000 | -0.11(-0.98%) |
Feb 25, 2021 | 11.39 | 11.74 | 11.18 | 11.25 | 2,306,108 | +0.11(+0.99%) |
Feb 24, 2021 | 12.36 | 12.75 | 11.13 | 11.14 | 3,278,090 | +0.44(+4.11%) |
Feb 23, 2021 | 10.52 | 11.02 | 10.29 | 10.70 | 1,424,666 | -0.24(-2.19%) |
Feb 22, 2021 | 10.60 | 11.26 | 10.55 | 10.94 | 2,061,881 | +0.27(+2.53%) |
Feb 19, 2021 | 10.02 | 10.69 | 10.00 | 10.67 | 1,458,300 | +0.71(+7.13%) |
Feb 18, 2021 | 10.12 | 10.16 | 9.700 | 9.960 | 859,753 | -0.26(-2.54%) |
Feb 17, 2021 | 10.17 | 10.26 | 9.880 | 10.22 | 528,281 | +0.01(+0.10%) |
Feb 16, 2021 | 10.12 | 10.43 | 10.11 | 10.21 | 688,492 | +0.21(+2.10%) |
Feb 12, 2021 | 10.20 | 10.26 | 9.830 | 10.00 | 947,300 | -0.37(-3.57%) |
Feb 11, 2021 | 10.38 | 10.78 | 10.18 | 10.37 | 760,924 | -0.01(-0.10%) |
Feb 10, 2021 | 10.63 | 10.63 | 10.20 | 10.38 | 995,914 | -0.18(-1.70%) |
Feb 09, 2021 | 11.14 | 11.20 | 10.52 | 10.56 | 851,734 | -0.58(-5.21%) |
Feb 08, 2021 | 10.80 | 11.29 | 10.80 | 11.14 | 1,013,375 | +0.39(+3.63%) |
Feb 05, 2021 | 10.88 | 11.07 | 10.68 | 10.75 | 725,300 | +0.02(+0.19%) |
Feb 04, 2021 | 10.86 | 10.94 | 10.45 | 10.73 | 784,214 | -0.16(-1.47%) |
Feb 03, 2021 | 10.88 | 11.14 | 10.85 | 10.89 | 748,824 | +0.10(+0.93%) |
Feb 02, 2021 | 10.86 | 10.86 | 10.33 | 10.79 | 892,648 | +0.14(+1.31%) |
Feb 01, 2021 | 10.20 | 10.83 | 10.16 | 10.65 | 945,175 | +0.55(+5.45%) |
Jan 29, 2021 | 10.07 | 10.28 | 9.870 | 10.10 | 798,100 | +0.08(+0.80%) |
Jan 28, 2021 | 9.830 | 10.19 | 9.670 | 10.02 | 1,107,375 | +0.26(+2.66%) |
Jan 27, 2021 | 9.750 | 10.10 | 9.510 | 9.760 | 1,146,437 | -0.29(-2.89%) |
Jan 26, 2021 | 10.37 | 10.54 | 9.930 | 10.05 | 988,786 | -0.30(-2.90%) |
Jan 25, 2021 | 10.63 | 10.70 | 10.06 | 10.35 | 780,860 | -0.36(-3.36%) |
Jan 22, 2021 | 10.59 | 10.83 | 10.46 | 10.71 | 764,500 | -0.01(-0.09%) |
Jan 21, 2021 | 10.75 | 11.22 | 10.54 | 10.72 | 1,180,297 | +0.01(+0.09%) |
Jan 20, 2021 | 10.71 | 10.97 | 10.51 | 10.71 | 645,786 | +0.26(+2.49%) |
Jan 19, 2021 | 10.91 | 11.00 | 10.32 | 10.45 | 850,633 | -0.31(-2.88%) |
Jan 15, 2021 | 10.82 | 10.82 | 10.39 | 10.76 | 1,120,300 | -0.15(-1.37%) |
Jan 14, 2021 | 11.06 | 11.36 | 10.90 | 10.91 | 1,029,854 | +0.00(+0.00%) |
Jan 13, 2021 | 11.73 | 11.85 | 10.86 | 10.91 | 1,117,438 | -0.81(-6.91%) |
Jan 12, 2021 | 11.39 | 11.90 | 11.24 | 11.72 | 959,522 | +0.32(+2.81%) |
Jan 11, 2021 | 11.30 | 11.60 | 11.09 | 11.40 | 942,717 | -0.31(-2.65%) |
Jan 08, 2021 | 12.27 | 12.30 | 11.57 | 11.71 | 1,173,900 | -0.46(-3.78%) |
Jan 07, 2021 | 11.88 | 12.94 | 11.85 | 12.17 | 1,656,229 | +0.97(+8.66%) |
Jan 06, 2021 | 10.70 | 11.46 | 10.64 | 11.20 | 1,117,557 | +0.68(+6.46%) |
Jan 05, 2021 | 10.14 | 10.55 | 10.12 | 10.52 | 545,582 | +0.26(+2.53%) |
Jan 04, 2021 | 10.76 | 10.89 | 10.07 | 10.26 | 701,093 | -0.34(-3.21%) |
Dec 31, 2020 | 10.60 | 10.60 | 10.60 | 490,736 | +0.01(+0.09%) | |
Dec 30, 2020 | 10.38 | 10.75 | 10.34 | 10.59 | 490,736 | +0.30(+2.92%) |
Dec 29, 2020 | 10.44 | 10.47 | 9.890 | 10.29 | 885,879 | -0.17(-1.63%) |
Dec 28, 2020 | 10.57 | 10.96 | 10.38 | 10.46 | 689,524 | +0.13(+1.26%) |
Dec 24, 2020 | 10.59 | 10.59 | 10.16 | 10.33 | 242,300 | -0.15(-1.43%) |
Dec 23, 2020 | 9.900 | 10.62 | 9.900 | 10.48 | 1,043,707 | +0.65(+6.61%) |
Dec 22, 2020 | 9.770 | 9.990 | 9.560 | 9.830 | 768,477 | +0.00(+0.00%) |
Dec 21, 2020 | 9.480 | 9.900 | 9.240 | 9.830 | 1,148,651 | +0.01(+0.10%) |
Dec 18, 2020 | 10.29 | 10.43 | 9.730 | 9.820 | 1,152,700 | -0.45(-4.38%) |
Dec 17, 2020 | 10.72 | 10.73 | 10.23 | 10.27 | 865,367 | -0.35(-3.30%) |
Dec 16, 2020 | 10.56 | 10.85 | 10.46 | 10.62 | 887,163 | +0.26(+2.51%) |
Dec 15, 2020 | 10.10 | 10.38 | 9.750 | 10.36 | 1,013,961 | +0.43(+4.33%) |
Dec 14, 2020 | 10.50 | 10.53 | 9.890 | 9.930 | 1,003,758 | -0.35(-3.40%) |
Dec 11, 2020 | 10.25 | 10.33 | 9.934 | 10.28 | 876,700 | -0.22(-2.10%) |
Dec 10, 2020 | 10.45 | 10.59 | 10.17 | 10.50 | 834,435 | -0.10(-0.94%) |
Dec 09, 2020 | 10.67 | 10.90 | 10.56 | 10.60 | 1,170,355 | +0.08(+0.76%) |
Dec 08, 2020 | 10.57 | 10.90 | 10.32 | 10.52 | 1,088,151 | -0.32(-2.95%) |
Dec 07, 2020 | 11.10 | 11.10 | 10.78 | 10.84 | 1,000,275 | -0.22(-1.99%) |
Dec 04, 2020 | 10.91 | 11.22 | 10.75 | 11.06 | 1,364,500 | +0.29(+2.69%) |
Dec 03, 2020 | 10.88 | 10.97 | 10.42 | 10.77 | 1,057,484 | -0.14(-1.28%) |
Dec 02, 2020 | 10.84 | 11.00 | 10.41 | 10.91 | 1,202,268 | -0.01(-0.09%) |
Dec 01, 2020 | 10.93 | 11.46 | 10.83 | 10.92 | 788,597 | +0.27(+2.54%) |
Nov 30, 2020 | 11.13 | 11.15 | 10.61 | 10.65 | 881,944 | -0.48(-4.31%) |
Nov 27, 2020 | 11.03 | 11.19 | 10.67 | 11.13 | 413,400 | +0.00(+0.00%) |
Nov 25, 2020 | 11.17 | 11.30 | 10.51 | 11.13 | 1,224,300 | -0.27(-2.37%) |
Nov 24, 2020 | 10.96 | 11.69 | 10.89 | 11.40 | 1,049,947 | +0.71(+6.64%) |
Nov 23, 2020 | 10.50 | 10.83 | 10.41 | 10.69 | 853,421 | +0.41(+3.99%) |
Nov 20, 2020 | 9.990 | 10.29 | 9.860 | 10.28 | 988,600 | +0.21(+2.09%) |
Nov 19, 2020 | 10.34 | 10.66 | 9.980 | 10.07 | 1,271,765 | +0.31(+3.18%) |
Nov 18, 2020 | 9.150 | 10.43 | 9.120 | 9.760 | 2,454,852 | +0.64(+7.02%) |
Nov 17, 2020 | 8.900 | 9.190 | 8.660 | 9.120 | 612,470 | +0.06(+0.66%) |
Nov 16, 2020 | 8.750 | 9.220 | 8.580 | 9.060 | 1,441,605 | +0.56(+6.59%) |
Nov 13, 2020 | 8.320 | 8.520 | 8.150 | 8.500 | 620,400 | +0.34(+4.17%) |
Nov 12, 2020 | 8.240 | 8.360 | 8.030 | 8.160 | 788,703 | -0.18(-2.16%) |
Nov 11, 2020 | 8.700 | 8.716 | 8.220 | 8.340 | 424,155 | -0.28(-3.25%) |
Nov 10, 2020 | 8.510 | 8.890 | 8.430 | 8.620 | 951,302 | +0.32(+3.86%) |
Nov 09, 2020 | 8.860 | 8.970 | 8.200 | 8.300 | 1,498,837 | +0.37(+4.67%) |
Nov 06, 2020 | 8.240 | 8.260 | 7.825 | 7.930 | 932,300 | -0.25(-3.06%) |
Nov 05, 2020 | 7.950 | 8.380 | 7.890 | 8.180 | 971,619 | +0.33(+4.20%) |
Nov 04, 2020 | 8.350 | 8.650 | 7.720 | 7.850 | 1,467,467 | -0.69(-8.08%) |
Nov 03, 2020 | 7.750 | 8.660 | 7.700 | 8.540 | 2,535,756 | +1.16(+15.72%) |
Nov 02, 2020 | 8.070 | 8.790 | 7.100 | 7.380 | 3,063,303 | -1.24(-14.39%) |
Oct 30, 2020 | 8.530 | 8.700 | 8.140 | 8.620 | 1,129,800 | +0.03(+0.35%) |
Oct 29, 2020 | 8.180 | 8.620 | 8.020 | 8.590 | 932,284 | +0.33(+4.00%) |
Oct 28, 2020 | 8.500 | 8.650 | 8.190 | 8.260 | 1,255,106 | -0.64(-7.19%) |
Oct 27, 2020 | 9.040 | 9.180 | 8.790 | 8.900 | 1,166,578 | -0.23(-2.52%) |
Oct 26, 2020 | 8.960 | 9.150 | 8.780 | 9.130 | 729,595 | -0.08(-0.87%) |
Oct 23, 2020 | 9.460 | 9.600 | 9.175 | 9.210 | 573,400 | -0.12(-1.29%) |
Oct 22, 2020 | 8.920 | 9.420 | 8.900 | 9.330 | 702,229 | +0.51(+5.78%) |
Oct 21, 2020 | 8.790 | 8.975 | 8.670 | 8.820 | 509,154 | +0.03(+0.34%) |
Oct 20, 2020 | 8.720 | 8.990 | 8.570 | 8.790 | 654,538 | +0.25(+2.93%) |
Oct 19, 2020 | 8.770 | 8.910 | 8.530 | 8.540 | 484,078 | -0.22(-2.51%) |
Oct 16, 2020 | 8.870 | 8.950 | 8.640 | 8.760 | 470,000 | -0.08(-0.90%) |
Oct 15, 2020 | 8.480 | 8.870 | 8.410 | 8.840 | 684,959 | +0.05(+0.57%) |
Oct 14, 2020 | 8.810 | 9.000 | 8.763 | 8.790 | 619,896 | +0.06(+0.69%) |
Oct 13, 2020 | 8.330 | 8.850 | 8.220 | 8.730 | 695,011 | +0.16(+1.87%) |
Oct 12, 2020 | 8.800 | 9.010 | 8.510 | 8.570 | 814,204 | -0.25(-2.83%) |
Oct 09, 2020 | 9.110 | 9.330 | 8.810 | 8.820 | 701,700 | -0.21(-2.33%) |
Oct 08, 2020 | 9.100 | 9.380 | 8.890 | 9.030 | 1,149,571 | +0.08(+0.89%) |
Oct 07, 2020 | 8.540 | 9.000 | 8.500 | 8.950 | 1,160,298 | +0.59(+7.06%) |
Oct 06, 2020 | 8.490 | 8.860 | 8.260 | 8.360 | 1,332,795 | +0.03(+0.36%) |
Oct 05, 2020 | 7.720 | 8.390 | 7.720 | 8.330 | 1,722,125 | +0.78(+10.33%) |
Oct 02, 2020 | 6.940 | 7.618 | 6.890 | 7.550 | 822,700 | +0.35(+4.86%) |
Oct 01, 2020 | 7.070 | 7.240 | 6.850 | 7.200 | 736,592 | +0.26(+3.75%) |
Sep 30, 2020 | 6.960 | 7.230 | 6.870 | 6.940 | 761,510 | +0.03(+0.43%) |
Sep 29, 2020 | 6.800 | 7.000 | 6.720 | 6.910 | 587,131 | +0.08(+1.17%) |
Sep 28, 2020 | 6.550 | 6.920 | 6.550 | 6.830 | 882,868 | +0.45(+7.05%) |
Sep 25, 2020 | 6.500 | 6.660 | 6.190 | 6.380 | 1,197,200 | -0.17(-2.60%) |
Sep 24, 2020 | 6.730 | 6.820 | 6.460 | 6.550 | 922,693 | -0.20(-2.96%) |
Sep 23, 2020 | 7.100 | 7.170 | 6.700 | 6.750 | 802,773 | -0.28(-3.98%) |
Sep 22, 2020 | 7.060 | 7.230 | 6.930 | 7.030 | 985,712 | +0.04(+0.57%) |
Sep 21, 2020 | 7.100 | 7.240 | 6.790 | 6.990 | 1,547,440 | -0.55(-7.29%) |
Sep 18, 2020 | 7.610 | 7.760 | 7.440 | 7.540 | 1,720,300 | -0.17(-2.20%) |
Sep 17, 2020 | 7.750 | 7.990 | 7.310 | 7.710 | 1,057,824 | -0.15(-1.91%) |
Sep 16, 2020 | 8.360 | 8.540 | 7.750 | 7.860 | 1,835,802 | -0.54(-6.43%) |
Sep 15, 2020 | 8.480 | 8.720 | 8.362 | 8.400 | 600,260 | +0.00(+0.00%) |
Sep 14, 2020 | 8.090 | 8.440 | 7.977 | 8.400 | 698,422 | +0.39(+4.87%) |
Sep 11, 2020 | 8.120 | 8.144 | 7.860 | 8.010 | 606,000 | -0.07(-0.87%) |
Sep 10, 2020 | 8.410 | 8.510 | 8.020 | 8.080 | 740,900 | -0.21(-2.53%) |
Sep 09, 2020 | 8.400 | 8.460 | 8.150 | 8.290 | 623,687 | +0.03(+0.36%) |
Sep 08, 2020 | 8.600 | 8.620 | 8.250 | 8.260 | 806,875 | -0.54(-6.14%) |
Sep 04, 2020 | 8.870 | 8.960 | 8.455 | 8.800 | 624,800 | +0.20(+2.33%) |
Sep 03, 2020 | 8.970 | 9.260 | 8.430 | 8.600 | 879,558 | -0.34(-3.80%) |
Sep 02, 2020 | 8.570 | 8.980 | 8.570 | 8.940 | 729,630 | +0.40(+4.68%) |
Sep 01, 2020 | 8.050 | 8.550 | 7.950 | 8.540 | 705,364 | +0.41(+5.04%) |
Aug 31, 2020 | 8.520 | 8.524 | 8.120 | 8.130 | 597,564 | -0.41(-4.80%) |
Aug 28, 2020 | 8.490 | 8.640 | 8.310 | 8.540 | 750,700 | +0.19(+2.28%) |
Aug 27, 2020 | 8.520 | 8.720 | 8.210 | 8.350 | 698,409 | -0.11(-1.30%) |
Aug 26, 2020 | 8.540 | 8.730 | 8.320 | 8.460 | 682,553 | -0.16(-1.86%) |
Aug 25, 2020 | 8.740 | 8.830 | 8.430 | 8.620 | 853,204 | -0.07(-0.81%) |
Aug 24, 2020 | 8.500 | 8.780 | 8.200 | 8.690 | 909,521 | +0.33(+3.95%) |
Aug 21, 2020 | 8.430 | 8.610 | 8.250 | 8.360 | 834,800 | -0.25(-2.90%) |
Aug 20, 2020 | 8.760 | 8.980 | 8.550 | 8.610 | 992,048 | -0.48(-5.28%) |
Aug 19, 2020 | 9.200 | 9.350 | 8.920 | 9.090 | 546,976 | -0.08(-0.87%) |
Aug 18, 2020 | 9.430 | 9.560 | 9.020 | 9.170 | 1,062,675 | -0.28(-2.96%) |
Aug 17, 2020 | 10.10 | 10.24 | 9.160 | 9.450 | 1,568,745 | -0.62(-6.16%) |
Aug 14, 2020 | 9.340 | 10.31 | 9.340 | 10.07 | 1,427,200 | +0.64(+6.79%) |
Aug 13, 2020 | 9.300 | 9.630 | 9.250 | 9.430 | 1,039,190 | +0.01(+0.11%) |
Aug 12, 2020 | 9.170 | 9.500 | 9.100 | 9.420 | 1,315,645 | +0.35(+3.86%) |
Aug 11, 2020 | 9.510 | 9.890 | 9.020 | 9.070 | 2,087,485 | -0.27(-2.89%) |
Aug 10, 2020 | 8.500 | 9.420 | 8.430 | 9.340 | 3,865,600 | +1.17(+14.32%) |
Aug 07, 2020 | 7.250 | 8.190 | 7.120 | 8.170 | 1,813,700 | +0.77(+10.41%) |
Aug 06, 2020 | 8.170 | 8.210 | 7.000 | 7.400 | 3,677,834 | -1.21(-14.05%) |
Aug 05, 2020 | 8.100 | 8.780 | 8.090 | 8.610 | 1,467,518 | +0.66(+8.30%) |
Aug 04, 2020 | 7.750 | 7.990 | 7.730 | 7.950 | 771,203 | +0.19(+2.45%) |
Aug 03, 2020 | 7.500 | 7.890 | 7.320 | 7.760 | 881,163 | +0.35(+4.72%) |
Jul 31, 2020 | 7.370 | 7.490 | 7.050 | 7.410 | 929,600 | -0.05(-0.67%) |
Jul 30, 2020 | 7.680 | 7.790 | 7.330 | 7.460 | 977,889 | -0.51(-6.40%) |
Jul 29, 2020 | 7.750 | 8.040 | 7.750 | 7.970 | 718,255 | +0.30(+3.91%) |
Jul 28, 2020 | 7.880 | 8.030 | 7.600 | 7.670 | 780,805 | -0.17(-2.17%) |
Jul 27, 2020 | 7.500 | 7.890 | 7.360 | 7.840 | 612,641 | +0.29(+3.84%) |
Jul 24, 2020 | 7.620 | 7.875 | 7.518 | 7.550 | 438,500 | -0.21(-2.71%) |
Jul 23, 2020 | 7.820 | 7.890 | 7.560 | 7.760 | 644,023 | -0.05(-0.64%) |
Jul 22, 2020 | 7.500 | 7.990 | 7.460 | 7.810 | 805,829 | +0.17(+2.23%) |
Jul 21, 2020 | 7.720 | 7.980 | 7.530 | 7.640 | 708,913 | +0.04(+0.53%) |
Jul 20, 2020 | 7.610 | 7.800 | 7.400 | 7.600 | 508,739 | -0.16(-2.06%) |
Jul 17, 2020 | 7.940 | 8.220 | 7.650 | 7.760 | 974,000 | -0.15(-1.90%) |
Jul 16, 2020 | 7.470 | 7.930 | 7.247 | 7.910 | 849,967 | +0.25(+3.26%) |
Jul 15, 2020 | 7.770 | 8.240 | 7.220 | 7.660 | 1,507,845 | +0.26(+3.51%) |
Jul 14, 2020 | 6.900 | 7.470 | 6.600 | 7.400 | 1,163,823 | +0.60(+8.82%) |
Jul 13, 2020 | 6.980 | 7.150 | 6.720 | 6.800 | 1,046,112 | -0.06(-0.87%) |
Jul 10, 2020 | 6.530 | 7.020 | 6.400 | 6.860 | 1,043,800 | +0.26(+3.94%) |
Jul 09, 2020 | 7.060 | 7.190 | 6.510 | 6.600 | 934,766 | -0.47(-6.65%) |
Jul 08, 2020 | 7.100 | 7.170 | 6.745 | 7.070 | 894,000 | -0.10(-1.39%) |
Jul 07, 2020 | 7.390 | 7.520 | 7.110 | 7.170 | 1,169,286 | -0.37(-4.91%) |
Jul 06, 2020 | 7.670 | 7.950 | 7.340 | 7.540 | 1,217,209 | +0.19(+2.59%) |
Jul 02, 2020 | 7.610 | 7.830 | 7.310 | 7.350 | 925,600 | -0.06(-0.81%) |
Jul 01, 2020 | 7.500 | 7.860 | 7.330 | 7.410 | 1,316,011 | -0.15(-1.98%) |
Jun 30, 2020 | 7.390 | 7.700 | 7.260 | 7.560 | 1,035,777 | +0.03(+0.40%) |
Jun 29, 2020 | 7.060 | 7.690 | 6.850 | 7.530 | 1,162,747 | +0.60(+8.66%) |
Jun 26, 2020 | 7.260 | 7.260 | 6.800 | 6.930 | 1,294,600 | -0.40(-5.46%) |
Jun 25, 2020 | 7.260 | 7.360 | 7.010 | 7.330 | 991,929 | +0.01(+0.14%) |
Jun 24, 2020 | 7.830 | 7.870 | 7.090 | 7.320 | 1,466,642 | -0.77(-9.52%) |
Jun 23, 2020 | 8.200 | 8.260 | 7.840 | 8.090 | 829,664 | +0.14(+1.76%) |
Jun 22, 2020 | 7.900 | 8.020 | 7.517 | 7.950 | 929,229 | +0.12(+1.53%) |
Jun 19, 2020 | 8.110 | 8.230 | 7.620 | 7.830 | 1,609,700 | -0.11(-1.39%) |
Jun 18, 2020 | 7.710 | 8.120 | 7.600 | 7.940 | 1,303,198 | -0.07(-0.87%) |
Jun 17, 2020 | 8.450 | 8.470 | 7.940 | 8.010 | 1,394,731 | -0.42(-4.98%) |
Jun 16, 2020 | 9.050 | 9.240 | 8.170 | 8.430 | 2,407,315 | +0.38(+4.72%) |
Jun 15, 2020 | 7.520 | 8.240 | 7.360 | 8.050 | 1,997,544 | -0.13(-1.59%) |
Jun 12, 2020 | 8.110 | 8.640 | 7.690 | 8.180 | 2,045,000 | +0.81(+10.99%) |
Jun 11, 2020 | 7.590 | 8.300 | 7.220 | 7.370 | 3,075,210 | -1.61(-17.93%) |
Jun 10, 2020 | 10.21 | 10.32 | 8.440 | 8.980 | 3,037,796 | -1.17(-11.53%) |
Jun 09, 2020 | 11.59 | 11.72 | 10.11 | 10.15 | 3,451,084 | -2.41(-19.19%) |
Jun 08, 2020 | 10.56 | 12.69 | 10.50 | 12.56 | 4,550,698 | +2.33(+22.78%) |
Jun 05, 2020 | 9.870 | 10.58 | 9.555 | 10.23 | 3,413,400 | +1.15(+12.67%) |
Jun 04, 2020 | 8.350 | 9.180 | 8.320 | 9.080 | 2,251,962 | +0.78(+9.40%) |
Jun 03, 2020 | 8.080 | 8.570 | 7.993 | 8.300 | 1,916,249 | +0.55(+7.10%) |
Jun 02, 2020 | 7.500 | 7.930 | 7.360 | 7.750 | 1,782,722 | +0.43(+5.87%) |