Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.500 | 4.560 | 4.500 | 4.560 | 930 | -0.01(-0.22%) |
Jun 29, 2021 | 4.626 | 4.640 | 4.528 | 4.570 | 4,280 | -0.18(-3.79%) |
Jun 28, 2021 | 4.800 | 4.800 | 4.610 | 4.750 | 7,187 | -0.05(-1.04%) |
Jun 25, 2021 | 4.870 | 4.870 | 4.800 | 4.800 | 6,469 | +0.15(+3.23%) |
Jun 24, 2021 | 4.560 | 4.650 | 4.560 | 4.650 | 5,272 | +0.16(+3.56%) |
Jun 23, 2021 | 4.490 | 4.490 | 4.490 | 4.490 | 487 | -0.06(-1.32%) |
Jun 22, 2021 | 4.500 | 4.610 | 4.500 | 4.550 | 6,222 | -0.05(-1.09%) |
Jun 21, 2021 | 4.670 | 4.670 | 4.600 | 4.600 | 3,570 | -0.03(-0.65%) |
Jun 18, 2021 | 4.750 | 4.750 | 4.630 | 4.630 | 5,376 | +0.13(+2.89%) |
Jun 17, 2021 | 4.472 | 4.530 | 4.472 | 4.500 | 3,400 | -0.09(-1.96%) |
Jun 16, 2021 | 4.570 | 4.610 | 4.570 | 4.590 | 2,000 | +0.01(+0.22%) |
Jun 15, 2021 | 4.530 | 4.713 | 4.530 | 4.580 | 5,527 | +0.20(+4.45%) |
Jun 11, 2021 | 4.385 | 4.385 | 4.385 | 0 | +0.04(+1.04%) | |
Jun 10, 2021 | 4.430 | 4.430 | 4.270 | 4.340 | 61,359 | -0.15(-3.34%) |
Jun 09, 2021 | 4.455 | 4.490 | 4.445 | 4.490 | 1,754 | +0.01(+0.22%) |
Jun 08, 2021 | 4.435 | 4.480 | 4.350 | 4.480 | 12,299 | +0.08(+1.82%) |
Jun 07, 2021 | 4.410 | 4.460 | 4.300 | 4.400 | 9,884 | +0.02(+0.46%) |
Jun 04, 2021 | 4.410 | 4.410 | 4.380 | 4.380 | 20,088 | +0.00(+0.00%) |
Jun 03, 2021 | 4.400 | 4.420 | 4.380 | 4.380 | 3,059 | -0.04(-0.90%) |
Jun 02, 2021 | 4.485 | 4.500 | 4.420 | 4.420 | 13,296 | -0.02(-0.45%) |
Jun 01, 2021 | 4.460 | 4.500 | 4.420 | 4.440 | 42,621 | +0.16(+3.74%) |
May 28, 2021 | 4.110 | 4.330 | 4.110 | 4.280 | 4,420 | +0.09(+2.15%) |
May 27, 2021 | 4.150 | 4.190 | 4.110 | 4.190 | 24,948 | +0.04(+0.84%) |
May 26, 2021 | 4.140 | 4.160 | 4.040 | 4.155 | 23,994 | -0.06(-1.54%) |
May 25, 2021 | 4.280 | 4.350 | 4.130 | 4.220 | 65,791 | -0.07(-1.59%) |
May 24, 2021 | 4.350 | 4.350 | 4.220 | 4.288 | 8,513 | -0.03(-0.74%) |
May 21, 2021 | 4.200 | 4.350 | 4.170 | 4.320 | 22,955 | +0.27(+6.54%) |
May 20, 2021 | 4.000 | 4.060 | 4.000 | 4.055 | 14,469 | +0.05(+1.12%) |
May 19, 2021 | 4.040 | 4.080 | 3.986 | 4.010 | 72,361 | -0.05(-1.23%) |
May 18, 2021 | 3.860 | 4.100 | 3.860 | 4.060 | 29,102 | -0.14(-3.33%) |
May 17, 2021 | 4.140 | 4.250 | 4.140 | 4.200 | 19,438 | -0.15(-3.45%) |
May 14, 2021 | 4.230 | 4.350 | 4.230 | 4.350 | 3,488 | +0.01(+0.23%) |
May 13, 2021 | 4.275 | 4.410 | 4.250 | 4.340 | 25,004 | -0.13(-3.02%) |
May 12, 2021 | 4.520 | 4.540 | 4.470 | 4.475 | 326,671 | -0.13(-2.82%) |
May 11, 2021 | 4.360 | 4.640 | 4.360 | 4.605 | 323,138 | -0.22(-4.66%) |
May 10, 2021 | 4.690 | 4.970 | 4.690 | 4.830 | 45,725 | -0.69(-12.50%) |
May 07, 2021 | 5.690 | 5.690 | 5.470 | 5.520 | 25,024 | -0.06(-0.99%) |
May 06, 2021 | 5.555 | 5.575 | 5.500 | 5.575 | 3,222 | -0.25(-4.21%) |
May 05, 2021 | 5.700 | 5.820 | 5.690 | 5.820 | 47,001 | +0.26(+4.68%) |
May 04, 2021 | 5.790 | 5.790 | 5.560 | 5.560 | 3,894 | -0.09(-1.59%) |
May 03, 2021 | 5.580 | 5.720 | 5.570 | 5.650 | 7,230 | +0.09(+1.62%) |
Apr 30, 2021 | 5.690 | 5.690 | 5.555 | 5.560 | 13,200 | +0.08(+1.46%) |
Apr 29, 2021 | 5.470 | 5.570 | 5.470 | 5.480 | 5,560 | +0.01(+0.18%) |
Apr 28, 2021 | 5.500 | 5.505 | 5.400 | 5.470 | 19,259 | +0.06(+1.11%) |
Apr 27, 2021 | 5.220 | 5.520 | 5.220 | 5.410 | 50,185 | -0.29(-5.09%) |
Apr 26, 2021 | 5.760 | 5.760 | 5.650 | 5.700 | 13,198 | -0.05(-0.96%) |
Apr 23, 2021 | 5.820 | 5.820 | 5.750 | 5.755 | 16,700 | -0.18(-3.03%) |
Apr 22, 2021 | 6.050 | 6.055 | 5.900 | 5.935 | 21,644 | -0.10(-1.66%) |
Apr 21, 2021 | 6.150 | 6.150 | 6.035 | 6.035 | 8,808 | -0.15(-2.43%) |
Apr 20, 2021 | 6.300 | 6.300 | 6.185 | 6.185 | 36,420 | -0.12(-1.83%) |
Apr 19, 2021 | 6.210 | 6.310 | 6.210 | 6.300 | 4,174 | -0.02(-0.32%) |
Apr 16, 2021 | 6.190 | 6.320 | 6.151 | 6.320 | 12,100 | -0.18(-2.77%) |
Apr 15, 2021 | 6.190 | 6.500 | 6.190 | 6.500 | 4,424 | +0.05(+0.78%) |
Apr 14, 2021 | 6.450 | 6.500 | 6.292 | 6.450 | 5,562 | +0.16(+2.54%) |
Apr 13, 2021 | 6.110 | 6.325 | 6.080 | 6.290 | 16,729 | +0.23(+3.80%) |
Apr 12, 2021 | 5.850 | 6.070 | 5.850 | 6.060 | 8,540 | +0.00(+0.00%) |
Apr 09, 2021 | 6.030 | 6.060 | 5.810 | 6.060 | 12,300 | -0.13(-2.10%) |
Apr 08, 2021 | 6.210 | 6.275 | 6.190 | 6.190 | 10,503 | +0.18(+2.91%) |
Apr 07, 2021 | 5.905 | 6.038 | 5.905 | 6.015 | 12,372 | +0.06(+1.09%) |
Apr 06, 2021 | 5.935 | 6.010 | 5.900 | 5.950 | 6,238 | -0.10(-1.65%) |
Apr 05, 2021 | 5.760 | 6.074 | 5.760 | 6.050 | 5,769 | +0.04(+0.67%) |
Apr 01, 2021 | 6.070 | 6.070 | 5.950 | 6.010 | 8,400 | -0.08(-1.39%) |
Mar 31, 2021 | 6.110 | 6.140 | 6.035 | 6.095 | 7,642 | +0.06(+1.08%) |
Mar 30, 2021 | 6.020 | 6.060 | 6.010 | 6.030 | 21,569 | -0.07(-1.15%) |
Mar 29, 2021 | 6.080 | 6.160 | 6.080 | 6.100 | 9,151 | -0.03(-0.41%) |
Mar 26, 2021 | 6.020 | 6.150 | 6.020 | 6.125 | 20,400 | -0.04(-0.65%) |
Mar 25, 2021 | 6.270 | 6.280 | 6.090 | 6.165 | 35,320 | -0.10(-1.66%) |
Mar 24, 2021 | 6.110 | 6.350 | 6.110 | 6.269 | 43,297 | -0.20(-3.11%) |
Mar 23, 2021 | 6.555 | 6.555 | 6.440 | 6.470 | 5,433 | -0.04(-0.61%) |
Mar 22, 2021 | 6.500 | 6.545 | 6.500 | 6.510 | 8,265 | -0.04(-0.61%) |
Mar 19, 2021 | 6.550 | 6.580 | 6.510 | 6.550 | 33,000 | +0.02(+0.31%) |
Mar 18, 2021 | 6.725 | 6.725 | 6.500 | 6.530 | 55,421 | -0.22(-3.26%) |
Mar 17, 2021 | 6.810 | 6.810 | 6.702 | 6.750 | 19,353 | -0.07(-0.95%) |
Mar 16, 2021 | 6.950 | 6.950 | 6.800 | 6.815 | 10,586 | -0.09(-1.37%) |
Mar 15, 2021 | 6.970 | 6.970 | 6.840 | 6.910 | 3,884 | +0.12(+1.69%) |
Mar 12, 2021 | 6.560 | 6.970 | 6.560 | 6.795 | 146,200 | -0.07(-1.01%) |
Mar 11, 2021 | 7.050 | 7.050 | 6.835 | 6.864 | 20,839 | -0.19(-2.64%) |
Mar 10, 2021 | 7.055 | 7.069 | 7.050 | 7.050 | 4,739 | +0.01(+0.11%) |
Mar 09, 2021 | 6.820 | 7.100 | 6.820 | 7.042 | 51,134 | -0.03(-0.42%) |
Mar 08, 2021 | 6.870 | 7.210 | 6.870 | 7.072 | 7,353 | -0.14(-1.95%) |
Mar 05, 2021 | 7.250 | 7.290 | 7.200 | 7.213 | 4,300 | +0.02(+0.23%) |
Mar 04, 2021 | 7.040 | 7.305 | 7.040 | 7.196 | 4,890 | -0.10(-1.42%) |
Mar 03, 2021 | 7.320 | 7.350 | 7.110 | 7.300 | 4,882 | -0.08(-1.02%) |
Mar 02, 2021 | 7.258 | 7.420 | 7.060 | 7.375 | 34,262 | +0.36(+5.06%) |
Mar 01, 2021 | 7.110 | 7.110 | 7.000 | 7.020 | 10,438 | -0.08(-1.13%) |
Feb 26, 2021 | 7.170 | 7.290 | 7.085 | 7.100 | 9,200 | +0.02(+0.28%) |
Feb 25, 2021 | 7.160 | 7.220 | 7.060 | 7.080 | 89,983 | -1.32(-15.71%) |
Feb 24, 2021 | 8.480 | 8.480 | 8.330 | 8.400 | 8,283 | +0.07(+0.84%) |
Feb 23, 2021 | 8.250 | 8.350 | 8.100 | 8.330 | 8,233 | +0.08(+0.97%) |
Feb 22, 2021 | 8.240 | 8.380 | 8.235 | 8.250 | 8,203 | +0.16(+2.04%) |
Feb 19, 2021 | 8.040 | 8.105 | 7.990 | 8.085 | 103,300 | +0.12(+1.56%) |
Feb 18, 2021 | 7.850 | 7.961 | 7.670 | 7.961 | 5,075 | +0.08(+1.03%) |
Feb 17, 2021 | 7.880 | 7.880 | 7.880 | 7.880 | 1,560 | +0.03(+0.38%) |
Feb 16, 2021 | 8.000 | 8.000 | 7.805 | 7.850 | 2,676 | +0.12(+1.52%) |
Feb 12, 2021 | 7.890 | 7.890 | 7.620 | 7.732 | 18,600 | -0.28(-3.46%) |
Feb 11, 2021 | 7.590 | 8.010 | 7.590 | 8.010 | 8,883 | +0.01(+0.12%) |
Feb 10, 2021 | 8.090 | 8.090 | 8.000 | 8.000 | 7,002 | -0.09(-1.11%) |
Feb 09, 2021 | 8.110 | 8.120 | 8.090 | 8.090 | 458 | +0.04(+0.50%) |
Feb 08, 2021 | 7.720 | 8.105 | 7.720 | 8.050 | 1,999 | +0.04(+0.56%) |
Feb 05, 2021 | 8.100 | 8.170 | 7.950 | 8.005 | 12,400 | -0.04(-0.56%) |
Feb 04, 2021 | 8.100 | 8.100 | 8.010 | 8.050 | 24,909 | +0.03(+0.31%) |
Feb 03, 2021 | 8.110 | 8.130 | 8.003 | 8.025 | 5,721 | -0.08(-1.05%) |
Feb 02, 2021 | 8.100 | 8.200 | 7.830 | 8.110 | 11,001 | -0.19(-2.29%) |
Feb 01, 2021 | 7.980 | 8.300 | 7.980 | 8.300 | 8,766 | +0.13(+1.59%) |
Jan 29, 2021 | 8.480 | 8.480 | 8.130 | 8.170 | 11,200 | -0.11(-1.33%) |
Jan 28, 2021 | 8.160 | 8.320 | 8.071 | 8.280 | 4,378 | +0.06(+0.73%) |
Jan 27, 2021 | 8.385 | 8.385 | 8.200 | 8.220 | 5,687 | +0.28(+3.53%) |
Jan 26, 2021 | 7.948 | 7.970 | 7.850 | 7.940 | 9,730 | +0.09(+1.15%) |
Jan 25, 2021 | 7.960 | 8.000 | 7.850 | 7.850 | 11,941 | -0.07(-0.82%) |
Jan 22, 2021 | 7.955 | 7.955 | 7.900 | 7.915 | 8,500 | +0.01(+0.13%) |
Jan 21, 2021 | 7.620 | 7.930 | 7.620 | 7.905 | 13,330 | -0.04(-0.50%) |
Jan 20, 2021 | 7.915 | 7.960 | 7.915 | 7.945 | 6,828 | +0.02(+0.25%) |
Jan 19, 2021 | 7.910 | 7.925 | 7.620 | 7.925 | 15,837 | +0.01(+0.18%) |
Jan 15, 2021 | 8.105 | 8.110 | 7.885 | 7.910 | 8,000 | -0.20(-2.46%) |
Jan 14, 2021 | 8.170 | 8.170 | 8.110 | 8.110 | 2,238 | -0.04(-0.43%) |
Jan 13, 2021 | 8.270 | 8.290 | 8.145 | 8.145 | 7,000 | -0.07(-0.79%) |
Jan 12, 2021 | 8.200 | 8.210 | 8.100 | 8.210 | 5,998 | +0.02(+0.24%) |
Jan 11, 2021 | 8.300 | 8.300 | 8.060 | 8.190 | 21,836 | -0.30(-3.53%) |
Jan 08, 2021 | 8.550 | 8.570 | 8.485 | 8.490 | 22,400 | -0.02(-0.24%) |
Jan 07, 2021 | 8.600 | 8.635 | 8.500 | 8.510 | 10,494 | -0.11(-1.22%) |
Jan 06, 2021 | 8.740 | 8.800 | 8.220 | 8.615 | 16,451 | -0.29(-3.31%) |
Jan 05, 2021 | 8.900 | 8.910 | 8.880 | 8.910 | 18,153 | +0.09(+1.02%) |
Jan 04, 2021 | 8.800 | 8.885 | 8.800 | 8.820 | 16,552 | -0.02(-0.17%) |
Dec 31, 2020 | 8.835 | 8.835 | 8.835 | 15,783 | -0.07(-0.84%) | |
Dec 30, 2020 | 8.940 | 8.940 | 8.810 | 8.910 | 15,783 | +0.10(+1.14%) |
Dec 29, 2020 | 8.825 | 8.910 | 8.750 | 8.810 | 9,426 | +0.21(+2.44%) |
Dec 28, 2020 | 8.575 | 8.600 | 8.450 | 8.600 | 3,704 | +0.04(+0.47%) |
Dec 24, 2020 | 8.540 | 8.560 | 8.460 | 8.560 | 22,300 | +0.02(+0.23%) |
Dec 23, 2020 | 8.215 | 8.540 | 8.180 | 8.540 | 79,514 | +0.29(+3.58%) |
Dec 22, 2020 | 7.800 | 8.370 | 7.800 | 8.245 | 20,460 | +0.29(+3.65%) |
Dec 21, 2020 | 8.050 | 8.100 | 7.780 | 7.955 | 85,340 | -0.20(-2.39%) |
Dec 18, 2020 | 7.960 | 8.400 | 7.720 | 8.150 | 117,800 | -1.60(-16.41%) |
Dec 17, 2020 | 10.15 | 10.15 | 9.700 | 9.750 | 53,790 | -0.37(-3.62%) |
Dec 16, 2020 | 10.15 | 10.15 | 10.11 | 10.12 | 6,808 | -0.03(-0.33%) |
Dec 15, 2020 | 9.740 | 10.15 | 9.740 | 10.15 | 27,873 | +0.30(+3.05%) |
Dec 14, 2020 | 9.930 | 9.930 | 9.850 | 9.850 | 1,871 | -0.06(-0.57%) |
Dec 11, 2020 | 10.00 | 10.00 | 9.900 | 9.906 | 4,300 | +0.01(+0.11%) |
Dec 10, 2020 | 9.989 | 10.00 | 9.895 | 9.895 | 6,272 | +0.24(+2.54%) |
Dec 09, 2020 | 9.926 | 9.926 | 9.650 | 9.650 | 5,460 | -0.26(-2.67%) |
Dec 08, 2020 | 9.600 | 9.980 | 9.600 | 9.915 | 1,100 | -0.05(-0.50%) |
Dec 07, 2020 | 9.600 | 9.970 | 9.600 | 9.965 | 1,572 | -0.04(-0.35%) |
Dec 04, 2020 | 10.15 | 10.15 | 10.00 | 10.00 | 103,100 | +0.24(+2.46%) |
Dec 03, 2020 | 9.800 | 9.800 | 9.701 | 9.760 | 1,081 | -0.25(-2.50%) |
Dec 02, 2020 | 10.10 | 10.10 | 9.975 | 10.01 | 4,113 | -0.11(-1.09%) |
Dec 01, 2020 | 10.00 | 10.16 | 9.985 | 10.12 | 32,030 | -0.29(-2.79%) |
Nov 30, 2020 | 10.22 | 10.41 | 10.22 | 10.41 | 3,018 | +0.16(+1.56%) |
Nov 27, 2020 | 10.15 | 10.25 | 10.15 | 10.25 | 1,300 | +0.03(+0.29%) |
Nov 25, 2020 | 10.22 | 10.22 | 10.22 | 25 | +0.00(+0.00%) | |
Nov 24, 2020 | 10.18 | 10.22 | 10.01 | 10.22 | 3,630 | +0.31(+3.13%) |
Nov 23, 2020 | 10.10 | 10.29 | 9.867 | 9.910 | 2,285 | -0.31(-3.03%) |
Nov 20, 2020 | 10.23 | 10.23 | 10.22 | 10.22 | 800 | -0.03(-0.29%) |
Nov 19, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 286 | -0.06(-0.58%) |
Nov 18, 2020 | 10.56 | 10.56 | 10.31 | 10.31 | 17,896 | -0.46(-4.27%) |
Nov 17, 2020 | 10.85 | 10.85 | 10.77 | 10.77 | 550 | -0.01(-0.09%) |
Nov 16, 2020 | 10.51 | 10.78 | 10.51 | 10.78 | 8,204 | +0.18(+1.70%) |
Nov 13, 2020 | 10.47 | 10.60 | 10.47 | 10.60 | 14,100 | -0.21(-1.90%) |
Nov 12, 2020 | 10.80 | 10.80 | 10.80 | 10.80 | 197 | -0.09(-0.78%) |
Nov 11, 2020 | 10.55 | 10.89 | 10.55 | 10.89 | 1,640 | +0.26(+2.45%) |
Nov 10, 2020 | 10.46 | 10.63 | 10.46 | 10.63 | 393 | -0.01(-0.09%) |
Nov 09, 2020 | 10.41 | 10.64 | 10.41 | 10.64 | 6,860 | +0.64(+6.42%) |
Nov 06, 2020 | 10.08 | 10.08 | 9.980 | 9.998 | 4,700 | +0.17(+1.71%) |
Nov 05, 2020 | 9.410 | 9.830 | 9.410 | 9.830 | 735 | +0.32(+3.36%) |
Nov 04, 2020 | 9.510 | 9.510 | 9.510 | 9.510 | 1,513 | -0.01(-0.11%) |
Nov 03, 2020 | 9.260 | 9.700 | 9.260 | 9.520 | 4,099 | -0.06(-0.59%) |
Nov 02, 2020 | 9.620 | 9.620 | 9.520 | 9.576 | 8,573 | -0.08(-0.86%) |
Oct 30, 2020 | 9.830 | 9.830 | 9.660 | 9.660 | 7,500 | -0.31(-3.08%) |
Oct 29, 2020 | 9.750 | 9.967 | 9.750 | 9.967 | 5,356 | -0.08(-0.83%) |
Oct 28, 2020 | 9.920 | 10.06 | 9.920 | 10.05 | 731 | -0.22(-2.14%) |
Oct 27, 2020 | 10.27 | 10.27 | 10.27 | 10.27 | 1,363 | +0.01(+0.05%) |
Oct 26, 2020 | 10.26 | 10.26 | 10.26 | 10.26 | 763 | -0.06(-0.59%) |
Oct 23, 2020 | 10.32 | 10.32 | 10.32 | 150 | +0.00(+0.00%) | |
Oct 22, 2020 | 10.42 | 10.42 | 10.32 | 10.32 | 2,287 | -0.02(-0.15%) |
Oct 21, 2020 | 10.34 | 10.34 | 10.34 | 10.34 | 274 | -0.18(-1.71%) |
Oct 20, 2020 | 10.27 | 10.52 | 10.27 | 10.52 | 2,283 | +0.15(+1.46%) |
Oct 19, 2020 | 10.37 | 10.37 | 10.37 | 10.37 | 1,346 | +0.01(+0.09%) |
Oct 16, 2020 | 10.34 | 10.38 | 10.28 | 10.36 | 4,300 | +0.03(+0.29%) |
Oct 15, 2020 | 10.50 | 10.50 | 10.32 | 10.33 | 2,663 | -0.54(-4.92%) |
Oct 14, 2020 | 10.96 | 10.96 | 10.87 | 10.87 | 525 | +0.12(+1.16%) |
Oct 13, 2020 | 11.04 | 11.04 | 10.66 | 10.74 | 1,457 | +0.27(+2.58%) |
Oct 12, 2020 | 10.47 | 10.47 | 10.47 | 10.47 | 1,154 | +0.11(+1.06%) |
Oct 09, 2020 | 10.31 | 10.41 | 10.22 | 10.36 | 7,600 | +0.04(+0.39%) |
Oct 08, 2020 | 10.20 | 10.32 | 10.20 | 10.32 | 263 | +0.12(+1.18%) |
Oct 07, 2020 | 10.23 | 10.23 | 10.20 | 10.20 | 2,693 | +0.09(+0.89%) |
Oct 06, 2020 | 10.29 | 10.29 | 10.11 | 10.11 | 11,140 | -0.20(-1.94%) |
Oct 05, 2020 | 10.25 | 10.31 | 10.25 | 10.31 | 1,272 | +0.21(+2.08%) |
Oct 02, 2020 | 10.20 | 10.20 | 10.10 | 10.10 | 1,900 | -0.14(-1.37%) |
Oct 01, 2020 | 10.10 | 10.40 | 9.910 | 10.24 | 7,004 | +0.04(+0.39%) |
Sep 30, 2020 | 10.30 | 10.30 | 10.00 | 10.20 | 14,312 | -0.29(-2.76%) |
Sep 29, 2020 | 10.62 | 10.62 | 10.41 | 10.49 | 11,312 | -0.61(-5.50%) |
Sep 28, 2020 | 10.86 | 11.21 | 10.86 | 11.10 | 10,250 | -0.98(-8.14%) |
Sep 25, 2020 | 12.06 | 12.09 | 12.06 | 12.08 | 3,200 | +0.23(+1.97%) |
Sep 24, 2020 | 11.85 | 11.85 | 11.85 | 11.85 | 500 | -0.04(-0.34%) |
Sep 23, 2020 | 11.89 | 11.89 | 11.89 | 232 | +0.00(+0.00%) | |
Sep 22, 2020 | 11.95 | 12.12 | 11.85 | 11.89 | 869 | +0.14(+1.19%) |
Sep 21, 2020 | 11.75 | 11.75 | 11.59 | 11.75 | 513 | -0.25(-2.08%) |
Sep 18, 2020 | 12.05 | 12.06 | 12.00 | 12.00 | 1,300 | -0.05(-0.41%) |
Sep 17, 2020 | 12.14 | 12.30 | 11.89 | 12.05 | 3,960 | -0.26(-2.10%) |
Sep 16, 2020 | 12.28 | 12.31 | 12.28 | 12.31 | 1,619 | +0.06(+0.48%) |
Sep 15, 2020 | 12.21 | 12.34 | 12.11 | 12.25 | 6,761 | +0.28(+2.34%) |
Sep 14, 2020 | 12.00 | 12.00 | 11.96 | 11.97 | 1,044 | +0.07(+0.55%) |
Sep 11, 2020 | 11.98 | 11.98 | 11.89 | 11.90 | 2,100 | -0.10(-0.79%) |
Sep 10, 2020 | 11.66 | 12.05 | 11.66 | 12.00 | 2,390 | +0.00(+0.00%) |
Sep 09, 2020 | 12.25 | 12.25 | 12.00 | 12.00 | 509 | -0.07(-0.58%) |
Sep 08, 2020 | 12.00 | 12.07 | 12.00 | 12.07 | 609 | -0.13(-1.07%) |
Sep 04, 2020 | 11.95 | 12.20 | 11.91 | 12.20 | 4,000 | -0.50(-3.94%) |
Sep 03, 2020 | 12.72 | 12.73 | 12.50 | 12.70 | 3,274 | +0.46(+3.76%) |
Sep 02, 2020 | 12.27 | 12.44 | 12.10 | 12.24 | 68,363 | -0.20(-1.61%) |
Sep 01, 2020 | 12.72 | 12.72 | 12.38 | 12.44 | 4,895 | -0.44(-3.42%) |
Aug 31, 2020 | 12.90 | 12.90 | 12.38 | 12.88 | 16,075 | +0.03(+0.24%) |
Aug 28, 2020 | 12.85 | 12.85 | 12.85 | 12.85 | 200 | -0.35(-2.65%) |
Aug 27, 2020 | 13.28 | 13.38 | 13.19 | 13.20 | 294,003 | +0.02(+0.19%) |
Aug 26, 2020 | 13.18 | 13.18 | 13.18 | 13.18 | 37,641 | +0.15(+1.15%) |
Aug 25, 2020 | 13.03 | 13.03 | 13.03 | 13.03 | 400 | -0.32(-2.43%) |
Aug 24, 2020 | 13.40 | 13.40 | 13.22 | 13.35 | 3,822 | +0.10(+0.75%) |
Aug 21, 2020 | 13.35 | 13.35 | 13.25 | 13.25 | 2,800 | -0.08(-0.60%) |
Aug 20, 2020 | 13.33 | 13.33 | 13.33 | 13.33 | 166 | +0.15(+1.14%) |
Aug 19, 2020 | 13.37 | 13.51 | 13.18 | 13.18 | 8,388 | -0.95(-6.69%) |
Aug 18, 2020 | 14.12 | 14.12 | 14.01 | 14.12 | 825 | +0.09(+0.67%) |
Aug 17, 2020 | 14.00 | 14.07 | 14.00 | 14.03 | 1,601 | +0.53(+3.93%) |
Aug 13, 2020 | 13.50 | 13.50 | 13.50 | 0 | -0.14(-1.06%) | |
Aug 12, 2020 | 13.68 | 13.68 | 13.64 | 13.64 | 1,456 | +0.04(+0.33%) |
Aug 11, 2020 | 13.57 | 13.71 | 13.57 | 13.60 | 2,539 | +0.39(+2.95%) |
Aug 10, 2020 | 13.50 | 13.50 | 13.20 | 13.21 | 1,500 | -0.54(-3.93%) |
Aug 07, 2020 | 13.52 | 13.75 | 13.42 | 13.75 | 2,800 | -0.07(-0.51%) |
Aug 06, 2020 | 14.09 | 14.09 | 13.82 | 13.82 | 1,354 | -0.28(-1.99%) |
Aug 05, 2020 | 14.06 | 14.10 | 14.06 | 14.10 | 1,501 | +0.32(+2.32%) |
Aug 04, 2020 | 14.05 | 14.05 | 13.78 | 13.78 | 612 | -0.08(-0.60%) |
Aug 03, 2020 | 13.81 | 13.86 | 13.81 | 13.86 | 364 | +0.16(+1.19%) |
Jul 31, 2020 | 13.99 | 13.99 | 13.70 | 13.70 | 4,700 | -0.44(-3.11%) |
Jul 30, 2020 | 14.15 | 14.15 | 14.14 | 14.14 | 5,226 | +0.14(+1.00%) |
Jul 29, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 650 | +0.10(+0.72%) |
Jul 28, 2020 | 14.00 | 14.00 | 13.90 | 13.90 | 3,865 | +0.14(+1.02%) |
Jul 27, 2020 | 13.76 | 13.76 | 13.76 | 13.76 | 288 | -0.04(-0.25%) |
Jul 24, 2020 | 13.79 | 13.79 | 13.79 | 13.79 | 400 | -0.15(-1.11%) |
Jul 23, 2020 | 13.95 | 13.95 | 13.95 | 13.95 | 350 | +0.16(+1.16%) |
Jul 22, 2020 | 13.95 | 13.95 | 13.79 | 13.79 | 333 | -0.23(-1.64%) |
Jul 21, 2020 | 14.04 | 14.04 | 13.91 | 14.02 | 1,449 | +0.35(+2.56%) |
Jul 20, 2020 | 13.64 | 13.67 | 13.64 | 13.67 | 2,775 | +0.17(+1.26%) |
Jul 17, 2020 | 13.54 | 13.54 | 13.50 | 13.50 | 3,300 | +0.35(+2.66%) |
Jul 16, 2020 | 13.49 | 13.49 | 13.15 | 13.15 | 1,289 | -0.55(-4.01%) |
Jul 15, 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 365 | +0.10(+0.74%) |
Jul 14, 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 265 | +0.17(+1.27%) |
Jul 13, 2020 | 13.63 | 13.63 | 13.43 | 13.43 | 2,549 | -0.14(-1.04%) |
Jul 10, 2020 | 13.62 | 13.62 | 13.57 | 13.57 | 1,000 | +0.07(+0.52%) |
Jul 09, 2020 | 13.88 | 13.88 | 13.40 | 13.50 | 3,585 | -0.34(-2.46%) |
Jul 08, 2020 | 13.75 | 13.85 | 13.75 | 13.84 | 7,164 | +0.03(+0.22%) |
Jul 07, 2020 | 13.73 | 13.81 | 13.69 | 13.81 | 5,172 | +0.08(+0.58%) |
Jul 06, 2020 | 13.50 | 13.73 | 13.50 | 13.73 | 1,505 | +0.54(+4.09%) |
Jul 02, 2020 | 13.19 | 13.19 | 13.19 | 13.19 | 300 | +0.39(+3.04%) |