Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.29 | 10.30 | 10.07 | 10.09 | 676,118 | -0.19(-1.86%) |
Apr 29, 2021 | 9.805 | 10.39 | 9.805 | 10.28 | 248,713 | +0.09(+0.84%) |
Apr 28, 2021 | 10.25 | 10.30 | 10.17 | 10.20 | 270,465 | -0.06(-0.61%) |
Apr 27, 2021 | 10.26 | 10.30 | 10.12 | 10.26 | 395,441 | -0.02(-0.23%) |
Apr 26, 2021 | 10.41 | 10.47 | 10.27 | 10.28 | 312,177 | -0.06(-0.60%) |
Apr 23, 2021 | 10.08 | 10.37 | 10.08 | 10.34 | 652,804 | +0.30(+2.95%) |
Apr 22, 2021 | 10.14 | 10.16 | 10.02 | 10.05 | 420,247 | -0.06(-0.62%) |
Apr 21, 2021 | 9.984 | 10.13 | 9.984 | 10.11 | 354,184 | +0.14(+1.41%) |
Apr 20, 2021 | 10.17 | 10.22 | 9.961 | 9.969 | 436,452 | -0.27(-2.67%) |
Apr 19, 2021 | 10.27 | 10.27 | 10.09 | 10.24 | 833,401 | -0.02(-0.15%) |
Apr 16, 2021 | 10.36 | 10.41 | 10.18 | 10.26 | 293,223 | -0.01(-0.08%) |
Apr 15, 2021 | 10.23 | 10.27 | 10.10 | 10.27 | 493,701 | +0.05(+0.46%) |
Apr 14, 2021 | 10.10 | 10.33 | 10.10 | 10.22 | 391,294 | +0.09(+0.85%) |
Apr 13, 2021 | 10.20 | 10.29 | 10.06 | 10.13 | 569,314 | -0.11(-1.07%) |
Apr 12, 2021 | 10.31 | 10.33 | 10.22 | 10.24 | 392,353 | -0.09(-0.83%) |
Apr 09, 2021 | 10.34 | 10.37 | 10.22 | 10.33 | 474,999 | -0.01(-0.08%) |
Apr 08, 2021 | 10.27 | 10.36 | 10.20 | 10.34 | 422,321 | +0.04(+0.34%) |
Apr 07, 2021 | 10.37 | 10.41 | 10.23 | 10.30 | 675,094 | -0.07(-0.72%) |
Apr 06, 2021 | 10.53 | 10.55 | 10.31 | 10.37 | 485,190 | -0.16(-1.56%) |
Apr 05, 2021 | 10.54 | 10.59 | 10.43 | 10.54 | 496,251 | +0.09(+0.90%) |
Apr 01, 2021 | 10.28 | 10.49 | 10.23 | 10.44 | 555,447 | +0.11(+1.02%) |
Mar 31, 2021 | 10.55 | 10.59 | 10.33 | 10.34 | 1,066,935 | -0.26(-2.47%) |
Mar 30, 2021 | 10.59 | 10.73 | 10.55 | 10.60 | 466,648 | +0.09(+0.82%) |
Mar 29, 2021 | 10.57 | 10.73 | 10.50 | 10.52 | 574,735 | -0.16(-1.53%) |
Mar 26, 2021 | 10.54 | 10.69 | 10.54 | 10.68 | 440,924 | +0.23(+2.16%) |
Mar 25, 2021 | 10.30 | 10.52 | 10.23 | 10.45 | 657,558 | +0.16(+1.52%) |
Mar 24, 2021 | 10.34 | 10.61 | 10.29 | 10.30 | 525,473 | -0.02(-0.23%) |
Mar 23, 2021 | 10.33 | 10.48 | 10.26 | 10.32 | 502,495 | -0.09(-0.90%) |
Mar 22, 2021 | 10.59 | 10.59 | 10.34 | 10.41 | 545,318 | -0.27(-2.56%) |
Mar 19, 2021 | 10.36 | 10.72 | 10.36 | 10.69 | 2,376,920 | +0.00(+0.00%) |
Mar 18, 2021 | 10.63 | 10.97 | 10.63 | 10.69 | 861,914 | +0.07(+0.66%) |
Mar 17, 2021 | 10.71 | 10.84 | 10.53 | 10.62 | 886,317 | -0.08(-0.77%) |
Mar 16, 2021 | 10.81 | 10.95 | 10.65 | 10.70 | 902,862 | -0.19(-1.76%) |
Mar 15, 2021 | 11.23 | 11.23 | 10.88 | 10.89 | 927,157 | -0.29(-2.62%) |
Mar 12, 2021 | 11.04 | 11.21 | 10.94 | 11.18 | 868,014 | +0.25(+2.25%) |
Mar 11, 2021 | 10.94 | 11.11 | 10.84 | 10.94 | 638,592 | -0.02(-0.21%) |
Mar 10, 2021 | 10.91 | 11.05 | 10.80 | 10.96 | 1,088,183 | +0.12(+1.12%) |
Mar 09, 2021 | 10.99 | 11.00 | 10.69 | 10.84 | 858,478 | -0.21(-1.94%) |
Mar 08, 2021 | 10.87 | 11.12 | 10.82 | 11.05 | 1,474,826 | +0.34(+3.21%) |
Mar 05, 2021 | 10.76 | 10.83 | 10.63 | 10.71 | 1,362,614 | +0.09(+0.88%) |
Mar 04, 2021 | 10.78 | 11.00 | 10.56 | 10.62 | 1,027,842 | -0.12(-1.16%) |
Mar 03, 2021 | 10.61 | 10.94 | 10.61 | 10.74 | 867,051 | +0.16(+1.47%) |
Mar 02, 2021 | 10.66 | 10.69 | 10.54 | 10.59 | 444,753 | -0.07(-0.66%) |
Mar 01, 2021 | 10.53 | 10.69 | 10.46 | 10.66 | 512,099 | +0.27(+2.55%) |
Feb 26, 2021 | 10.50 | 10.65 | 10.38 | 10.39 | 895,300 | -0.17(-1.63%) |
Feb 25, 2021 | 10.59 | 10.69 | 10.54 | 10.56 | 791,242 | +0.05(+0.52%) |
Feb 24, 2021 | 10.37 | 10.55 | 10.37 | 10.51 | 667,971 | +0.18(+1.74%) |
Feb 23, 2021 | 10.28 | 10.50 | 10.23 | 10.33 | 867,786 | +0.11(+1.07%) |
Feb 22, 2021 | 10.12 | 10.28 | 10.05 | 10.22 | 633,959 | +0.05(+0.54%) |
Feb 19, 2021 | 10.04 | 10.20 | 10.04 | 10.16 | 777,318 | +0.10(+1.01%) |
Feb 18, 2021 | 10.14 | 10.26 | 10.06 | 10.06 | 352,638 | -0.14(-1.38%) |
Feb 17, 2021 | 10.30 | 10.36 | 10.18 | 10.20 | 1,347,439 | -0.06(-0.61%) |
Feb 16, 2021 | 10.05 | 10.34 | 9.969 | 10.27 | 793,475 | +0.26(+2.57%) |
Feb 12, 2021 | 9.836 | 10.09 | 9.836 | 10.01 | 463,342 | +0.10(+1.02%) |
Feb 11, 2021 | 9.891 | 10.01 | 9.836 | 9.906 | 869,308 | +0.00(+0.00%) |
Feb 10, 2021 | 10.14 | 10.14 | 9.898 | 9.906 | 750,917 | -0.22(-2.16%) |
Feb 09, 2021 | 10.01 | 10.15 | 9.898 | 10.12 | 1,008,895 | +0.14(+1.41%) |
Feb 08, 2021 | 9.891 | 9.984 | 9.867 | 9.984 | 826,297 | +0.11(+1.11%) |
Feb 05, 2021 | 9.984 | 9.992 | 9.820 | 9.875 | 486,913 | -0.03(-0.32%) |
Feb 04, 2021 | 9.711 | 9.969 | 9.711 | 9.906 | 773,560 | +0.19(+1.97%) |
Feb 03, 2021 | 9.661 | 9.808 | 9.544 | 9.715 | 808,552 | +0.01(+0.08%) |
Feb 02, 2021 | 9.692 | 9.847 | 9.677 | 9.707 | 830,515 | +0.07(+0.72%) |
Feb 01, 2021 | 9.645 | 9.746 | 9.544 | 9.637 | 898,335 | +0.01(+0.08%) |
Jan 29, 2021 | 9.831 | 9.909 | 9.599 | 9.630 | 2,833,222 | -0.16(-1.58%) |
Jan 28, 2021 | 10.23 | 10.23 | 9.653 | 9.785 | 1,119,826 | -0.32(-3.15%) |
Jan 27, 2021 | 10.27 | 10.30 | 9.994 | 10.10 | 792,075 | -0.09(-0.91%) |
Jan 26, 2021 | 10.27 | 10.28 | 10.16 | 10.20 | 464,590 | -0.01(-0.08%) |
Jan 25, 2021 | 10.14 | 10.21 | 9.955 | 10.20 | 829,614 | -0.02(-0.15%) |
Jan 22, 2021 | 9.955 | 10.25 | 9.874 | 10.22 | 613,798 | +0.15(+1.54%) |
Jan 21, 2021 | 10.15 | 10.20 | 10.01 | 10.06 | 460,895 | -0.11(-1.10%) |
Jan 20, 2021 | 10.17 | 10.22 | 10.05 | 10.18 | 567,521 | -0.02(-0.19%) |
Jan 19, 2021 | 10.28 | 10.29 | 10.10 | 10.20 | 679,242 | -0.05(-0.53%) |
Jan 15, 2021 | 10.20 | 10.32 | 10.15 | 10.25 | 660,229 | +0.01(+0.08%) |
Jan 14, 2021 | 10.28 | 10.37 | 10.23 | 10.24 | 485,061 | +0.02(+0.15%) |
Jan 13, 2021 | 10.32 | 10.32 | 10.15 | 10.23 | 384,176 | -0.13(-1.27%) |
Jan 12, 2021 | 10.31 | 10.38 | 10.23 | 10.36 | 629,720 | +0.10(+1.02%) |
Jan 11, 2021 | 10.21 | 10.33 | 9.917 | 10.25 | 610,212 | -0.06(-0.56%) |
Jan 08, 2021 | 10.25 | 10.33 | 10.12 | 10.31 | 871,879 | +0.05(+0.45%) |
Jan 07, 2021 | 10.36 | 10.44 | 10.23 | 10.27 | 685,883 | +0.02(+0.15%) |
Jan 06, 2021 | 9.901 | 10.44 | 9.901 | 10.25 | 1,852,473 | +0.58(+6.01%) |
Jan 05, 2021 | 9.661 | 9.808 | 9.661 | 9.668 | 753,213 | -0.01(-0.08%) |
Jan 04, 2021 | 9.746 | 9.777 | 9.509 | 9.676 | 892,829 | -0.02(-0.16%) |
Dec 31, 2020 | 9.692 | 9.692 | 9.692 | 356,943 | +0.09(+0.97%) | |
Dec 30, 2020 | 9.568 | 9.645 | 9.552 | 9.599 | 356,943 | +0.05(+0.57%) |
Dec 29, 2020 | 9.777 | 9.777 | 9.513 | 9.544 | 528,117 | -0.17(-1.76%) |
Dec 28, 2020 | 9.614 | 9.755 | 9.583 | 9.715 | 702,483 | +0.12(+1.21%) |
Dec 24, 2020 | 9.591 | 9.599 | 9.506 | 9.599 | 249,440 | +0.02(+0.16%) |
Dec 23, 2020 | 9.405 | 9.591 | 9.374 | 9.583 | 495,423 | +0.22(+2.32%) |
Dec 22, 2020 | 9.366 | 9.393 | 9.281 | 9.366 | 503,584 | -0.01(-0.08%) |
Dec 21, 2020 | 9.459 | 9.591 | 9.304 | 9.374 | 828,025 | -0.09(-0.98%) |
Dec 18, 2020 | 9.637 | 9.707 | 9.405 | 9.467 | 3,548,008 | -0.13(-1.37%) |
Dec 17, 2020 | 9.490 | 9.614 | 9.374 | 9.599 | 698,122 | +0.11(+1.14%) |
Dec 16, 2020 | 9.560 | 9.568 | 9.436 | 9.490 | 538,629 | -0.06(-0.65%) |
Dec 15, 2020 | 9.413 | 9.568 | 9.393 | 9.552 | 603,584 | +0.15(+1.57%) |
Dec 14, 2020 | 9.630 | 9.630 | 9.389 | 9.405 | 814,594 | -0.16(-1.70%) |
Dec 11, 2020 | 9.482 | 9.637 | 9.413 | 9.568 | 699,954 | -0.02(-0.24%) |
Dec 10, 2020 | 9.583 | 9.618 | 9.382 | 9.591 | 622,709 | -0.09(-0.92%) |
Dec 09, 2020 | 9.676 | 9.738 | 9.599 | 9.680 | 657,623 | +0.07(+0.69%) |
Dec 08, 2020 | 9.436 | 9.630 | 9.304 | 9.614 | 574,008 | +0.10(+1.06%) |
Dec 07, 2020 | 9.529 | 9.556 | 9.436 | 9.513 | 500,572 | -0.09(-0.89%) |
Dec 04, 2020 | 9.781 | 9.781 | 9.451 | 9.599 | 612,895 | +0.16(+1.64%) |
Dec 03, 2020 | 9.575 | 9.591 | 9.405 | 9.444 | 715,508 | -0.13(-1.38%) |
Dec 02, 2020 | 9.630 | 9.855 | 9.475 | 9.575 | 883,170 | -0.05(-0.56%) |
Dec 01, 2020 | 9.692 | 9.761 | 9.599 | 9.630 | 1,009,657 | +0.08(+0.81%) |
Nov 30, 2020 | 9.800 | 9.862 | 9.537 | 9.552 | 979,475 | -0.34(-3.45%) |
Nov 27, 2020 | 9.979 | 9.979 | 9.773 | 9.893 | 361,649 | -0.09(-0.85%) |
Nov 25, 2020 | 10.09 | 10.09 | 9.901 | 9.979 | 573,428 | -0.13(-1.30%) |
Nov 24, 2020 | 10.07 | 10.27 | 10.04 | 10.11 | 1,292,841 | +0.20(+2.03%) |
Nov 23, 2020 | 9.862 | 9.979 | 9.715 | 9.909 | 780,408 | +0.07(+0.67%) |
Nov 20, 2020 | 9.746 | 9.878 | 9.661 | 9.843 | 2,419,724 | -0.01(-0.12%) |
Nov 19, 2020 | 9.777 | 9.855 | 9.692 | 9.855 | 574,866 | +0.04(+0.39%) |
Nov 18, 2020 | 10.11 | 10.36 | 9.808 | 9.816 | 623,689 | -0.21(-2.07%) |
Nov 17, 2020 | 10.01 | 10.07 | 9.881 | 10.02 | 1,268,495 | -0.09(-0.91%) |
Nov 16, 2020 | 9.946 | 10.19 | 9.923 | 10.12 | 1,310,686 | +0.39(+4.03%) |
Nov 13, 2020 | 9.478 | 9.770 | 9.470 | 9.724 | 1,279,422 | +0.37(+3.94%) |
Nov 12, 2020 | 9.286 | 9.386 | 9.186 | 9.355 | 928,412 | -0.04(-0.41%) |
Nov 11, 2020 | 9.586 | 9.586 | 9.325 | 9.394 | 555,974 | -0.18(-1.84%) |
Nov 10, 2020 | 9.286 | 9.593 | 9.240 | 9.570 | 1,397,236 | +0.39(+4.26%) |
Nov 09, 2020 | 9.079 | 9.470 | 9.071 | 9.179 | 1,374,105 | +0.63(+7.36%) |
Nov 06, 2020 | 8.764 | 8.772 | 8.526 | 8.549 | 626,094 | -0.14(-1.59%) |
Nov 05, 2020 | 8.480 | 8.745 | 8.304 | 8.688 | 714,146 | +0.19(+2.21%) |
Nov 04, 2020 | 8.583 | 8.629 | 8.340 | 8.500 | 1,220,263 | -0.27(-3.13%) |
Nov 03, 2020 | 8.949 | 9.063 | 8.743 | 8.774 | 1,192,443 | -0.05(-0.52%) |
Nov 02, 2020 | 8.858 | 8.896 | 8.705 | 8.819 | 943,061 | +0.08(+0.87%) |
Oct 30, 2020 | 8.515 | 8.759 | 8.515 | 8.743 | 1,072,201 | +0.20(+2.32%) |
Oct 29, 2020 | 8.660 | 8.759 | 8.458 | 8.545 | 900,644 | -0.05(-0.62%) |
Oct 28, 2020 | 8.614 | 8.858 | 8.530 | 8.599 | 1,010,783 | -0.22(-2.50%) |
Oct 27, 2020 | 8.903 | 8.945 | 8.819 | 8.819 | 895,703 | -0.12(-1.36%) |
Oct 26, 2020 | 8.835 | 8.941 | 8.743 | 8.941 | 1,074,465 | +0.05(+0.51%) |
Oct 23, 2020 | 8.934 | 8.995 | 8.766 | 8.896 | 948,253 | +0.05(+0.60%) |
Oct 22, 2020 | 8.690 | 8.880 | 8.660 | 8.842 | 938,485 | +0.18(+2.02%) |
Oct 21, 2020 | 8.583 | 8.724 | 8.576 | 8.667 | 918,485 | +0.07(+0.80%) |
Oct 20, 2020 | 8.629 | 8.705 | 8.545 | 8.599 | 1,530,125 | +0.02(+0.27%) |
Oct 19, 2020 | 8.759 | 8.759 | 8.564 | 8.576 | 973,671 | -0.11(-1.23%) |
Oct 16, 2020 | 8.553 | 8.720 | 8.519 | 8.682 | 1,285,040 | +0.09(+1.06%) |
Oct 15, 2020 | 8.484 | 8.621 | 8.393 | 8.591 | 1,842,200 | +0.06(+0.71%) |
Oct 14, 2020 | 8.500 | 8.644 | 8.484 | 8.530 | 1,078,747 | -0.01(-0.09%) |
Oct 13, 2020 | 8.652 | 8.713 | 8.515 | 8.538 | 1,764,146 | -0.21(-2.35%) |
Oct 12, 2020 | 8.522 | 8.751 | 8.492 | 8.743 | 1,462,035 | +0.18(+2.09%) |
Oct 09, 2020 | 8.568 | 8.675 | 8.477 | 8.564 | 1,428,814 | +0.00(+0.00%) |
Oct 08, 2020 | 8.370 | 8.621 | 8.324 | 8.564 | 2,941,860 | +0.24(+2.88%) |
Oct 07, 2020 | 8.134 | 8.340 | 8.081 | 8.324 | 2,291,262 | +0.23(+2.82%) |
Oct 06, 2020 | 8.286 | 8.302 | 7.928 | 8.096 | 34,515,520 | -0.17(-2.03%) |
Oct 05, 2020 | 7.921 | 8.317 | 7.754 | 8.263 | 4,823,309 | +0.20(+2.46%) |
Oct 02, 2020 | 7.761 | 8.423 | 7.700 | 8.065 | 10,277,565 | +0.97(+13.63%) |
Oct 01, 2020 | 7.053 | 7.129 | 7.007 | 7.098 | 650,587 | +0.04(+0.59%) |
Sep 30, 2020 | 7.014 | 7.144 | 7.007 | 7.056 | 773,349 | +0.08(+1.15%) |
Sep 29, 2020 | 7.030 | 7.053 | 6.854 | 6.976 | 832,101 | -0.10(-1.40%) |
Sep 28, 2020 | 6.954 | 7.113 | 6.954 | 7.075 | 1,004,048 | +0.20(+2.88%) |
Sep 25, 2020 | 6.740 | 6.915 | 6.740 | 6.877 | 1,048,042 | +0.07(+1.01%) |
Sep 24, 2020 | 6.664 | 6.923 | 6.664 | 6.809 | 722,504 | +0.13(+1.94%) |
Sep 23, 2020 | 6.801 | 6.946 | 6.664 | 6.679 | 970,575 | -0.12(-1.79%) |
Sep 22, 2020 | 6.816 | 6.976 | 6.763 | 6.801 | 712,063 | -0.04(-0.56%) |
Sep 21, 2020 | 6.969 | 7.045 | 6.723 | 6.839 | 1,249,966 | -0.23(-3.23%) |
Sep 18, 2020 | 7.228 | 7.254 | 7.045 | 7.068 | 2,788,171 | -0.08(-1.17%) |
Sep 17, 2020 | 7.068 | 7.209 | 7.053 | 7.152 | 657,144 | +0.02(+0.21%) |
Sep 16, 2020 | 7.113 | 7.220 | 7.068 | 7.136 | 753,005 | +0.02(+0.21%) |
Sep 15, 2020 | 7.182 | 7.251 | 7.041 | 7.121 | 567,191 | -0.07(-0.95%) |
Sep 14, 2020 | 7.030 | 7.235 | 7.018 | 7.190 | 641,682 | +0.20(+2.83%) |
Sep 11, 2020 | 7.053 | 7.106 | 6.984 | 6.992 | 658,473 | -0.09(-1.29%) |
Sep 10, 2020 | 7.197 | 7.289 | 7.083 | 7.083 | 778,214 | -0.08(-1.17%) |
Sep 09, 2020 | 7.235 | 7.319 | 7.129 | 7.167 | 869,624 | -0.02(-0.21%) |
Sep 08, 2020 | 7.487 | 7.586 | 7.152 | 7.182 | 936,293 | -0.32(-4.26%) |
Sep 04, 2020 | 7.410 | 7.540 | 7.365 | 7.502 | 919,893 | +0.23(+3.14%) |
Sep 03, 2020 | 7.029 | 7.403 | 7.029 | 7.273 | 722,720 | +0.09(+1.27%) |
Sep 02, 2020 | 7.121 | 7.258 | 7.091 | 7.182 | 408,215 | +0.03(+0.43%) |
Sep 01, 2020 | 7.075 | 7.243 | 7.060 | 7.152 | 431,814 | +0.04(+0.54%) |
Aug 31, 2020 | 7.129 | 7.178 | 7.083 | 7.113 | 579,107 | -0.05(-0.74%) |
Aug 28, 2020 | 7.220 | 7.220 | 7.068 | 7.167 | 635,364 | +0.00(+0.00%) |
Aug 27, 2020 | 7.129 | 7.311 | 7.129 | 7.167 | 308,628 | +0.08(+1.07%) |
Aug 26, 2020 | 7.167 | 7.197 | 7.083 | 7.091 | 567,446 | -0.11(-1.59%) |
Aug 25, 2020 | 7.304 | 7.372 | 7.182 | 7.205 | 846,309 | -0.08(-1.15%) |
Aug 24, 2020 | 7.197 | 7.350 | 7.106 | 7.289 | 474,255 | +0.14(+2.03%) |
Aug 21, 2020 | 7.144 | 7.222 | 7.068 | 7.144 | 715,457 | -0.02(-0.32%) |
Aug 20, 2020 | 7.251 | 7.410 | 7.167 | 7.167 | 499,780 | -0.17(-2.28%) |
Aug 19, 2020 | 7.380 | 7.471 | 7.304 | 7.334 | 332,452 | -0.03(-0.41%) |
Aug 18, 2020 | 7.494 | 7.494 | 7.350 | 7.365 | 612,759 | -0.14(-1.88%) |
Aug 17, 2020 | 7.616 | 7.616 | 7.475 | 7.506 | 981,161 | -0.11(-1.45%) |
Aug 14, 2020 | 7.570 | 7.681 | 7.487 | 7.616 | 525,990 | +0.00(+0.00%) |
Aug 13, 2020 | 7.586 | 7.631 | 7.514 | 7.616 | 692,562 | -0.02(-0.30%) |
Aug 12, 2020 | 7.898 | 7.898 | 7.586 | 7.639 | 562,648 | -0.12(-1.57%) |
Aug 11, 2020 | 7.852 | 7.966 | 7.719 | 7.761 | 692,505 | +0.01(+0.10%) |
Aug 10, 2020 | 7.807 | 7.928 | 7.730 | 7.753 | 682,019 | -0.02(-0.29%) |
Aug 07, 2020 | 7.494 | 7.784 | 7.471 | 7.776 | 624,203 | +0.22(+2.92%) |
Aug 06, 2020 | 7.517 | 7.616 | 7.464 | 7.555 | 1,020,792 | +0.06(+0.76%) |
Aug 05, 2020 | 7.355 | 7.536 | 7.272 | 7.498 | 1,074,022 | +0.23(+3.22%) |
Aug 04, 2020 | 7.234 | 7.445 | 7.113 | 7.264 | 732,168 | +0.04(+0.52%) |
Aug 03, 2020 | 7.287 | 7.339 | 7.188 | 7.226 | 940,436 | -0.06(-0.83%) |
Jul 31, 2020 | 7.339 | 7.426 | 7.151 | 7.287 | 885,323 | -0.10(-1.33%) |
Jul 30, 2020 | 7.626 | 7.785 | 7.332 | 7.385 | 1,455,454 | -0.41(-5.23%) |
Jul 29, 2020 | 7.513 | 8.064 | 7.068 | 7.793 | 13,250,367 | +0.28(+3.72%) |
Jul 28, 2020 | 7.317 | 7.558 | 7.226 | 7.513 | 3,425,112 | +0.15(+2.05%) |
Jul 27, 2020 | 7.468 | 7.509 | 7.241 | 7.362 | 995,458 | -0.14(-1.91%) |
Jul 24, 2020 | 7.551 | 7.664 | 7.460 | 7.506 | 852,215 | -0.07(-0.90%) |
Jul 23, 2020 | 7.483 | 7.611 | 7.407 | 7.574 | 806,632 | +0.06(+0.75%) |
Jul 22, 2020 | 7.694 | 7.755 | 7.423 | 7.517 | 1,058,533 | -0.23(-2.97%) |
Jul 21, 2020 | 7.657 | 7.845 | 7.657 | 7.747 | 650,223 | +0.17(+2.29%) |
Jul 20, 2020 | 7.702 | 7.747 | 7.566 | 7.574 | 692,325 | -0.17(-2.19%) |
Jul 17, 2020 | 7.974 | 8.030 | 7.732 | 7.743 | 945,184 | -0.26(-3.30%) |
Jul 16, 2020 | 8.049 | 8.125 | 7.864 | 8.008 | 1,085,926 | -0.11(-1.30%) |
Jul 15, 2020 | 8.110 | 8.261 | 8.064 | 8.113 | 774,474 | +0.18(+2.33%) |
Jul 14, 2020 | 7.853 | 7.959 | 7.777 | 7.928 | 890,598 | +0.08(+1.06%) |
Jul 13, 2020 | 7.868 | 7.981 | 7.732 | 7.845 | 551,961 | +0.04(+0.48%) |
Jul 10, 2020 | 7.551 | 7.815 | 7.551 | 7.808 | 417,168 | +0.23(+3.09%) |
Jul 09, 2020 | 7.664 | 7.717 | 7.536 | 7.574 | 905,212 | -0.15(-1.96%) |
Jul 08, 2020 | 7.740 | 7.830 | 7.581 | 7.725 | 576,088 | -0.01(-0.10%) |
Jul 07, 2020 | 7.928 | 8.004 | 7.709 | 7.732 | 336,718 | -0.26(-3.30%) |
Jul 06, 2020 | 8.155 | 8.208 | 7.936 | 7.996 | 347,081 | -0.05(-0.56%) |
Jul 02, 2020 | 8.185 | 8.389 | 7.996 | 8.042 | 295,593 | +0.02(+0.19%) |
Jul 01, 2020 | 8.283 | 8.314 | 8.027 | 8.027 | 493,878 | -0.29(-3.45%) |
Jun 30, 2020 | 8.193 | 8.359 | 8.155 | 8.314 | 506,096 | +0.01(+0.09%) |
Jun 29, 2020 | 8.042 | 8.327 | 8.019 | 8.306 | 485,178 | +0.36(+4.56%) |
Jun 26, 2020 | 8.117 | 8.117 | 7.891 | 7.944 | 1,056,428 | -0.24(-2.95%) |
Jun 25, 2020 | 7.928 | 8.223 | 7.928 | 8.185 | 574,928 | +0.20(+2.46%) |
Jun 24, 2020 | 8.178 | 8.230 | 7.955 | 7.989 | 821,976 | -0.26(-3.11%) |
Jun 23, 2020 | 8.404 | 8.525 | 8.246 | 8.246 | 437,463 | -0.04(-0.46%) |
Jun 22, 2020 | 8.125 | 8.366 | 8.079 | 8.283 | 480,780 | +0.10(+1.20%) |
Jun 19, 2020 | 8.389 | 8.449 | 8.125 | 8.185 | 1,317,721 | -0.18(-2.17%) |
Jun 18, 2020 | 8.238 | 8.419 | 8.238 | 8.366 | 362,623 | +0.08(+0.91%) |
Jun 17, 2020 | 8.661 | 8.797 | 8.261 | 8.291 | 473,659 | -0.36(-4.19%) |
Jun 16, 2020 | 8.797 | 8.903 | 8.495 | 8.653 | 487,806 | +0.11(+1.24%) |
Jun 15, 2020 | 8.200 | 8.653 | 8.163 | 8.548 | 583,847 | +0.11(+1.25%) |
Jun 12, 2020 | 8.638 | 8.835 | 8.208 | 8.442 | 705,875 | +0.05(+0.54%) |
Jun 11, 2020 | 8.718 | 8.718 | 8.351 | 8.397 | 712,568 | -0.56(-6.28%) |
Jun 10, 2020 | 9.348 | 9.348 | 8.940 | 8.959 | 416,876 | -0.41(-4.39%) |
Jun 09, 2020 | 9.310 | 9.454 | 9.137 | 9.371 | 477,551 | -0.10(-1.04%) |
Jun 08, 2020 | 9.514 | 9.597 | 9.295 | 9.469 | 464,133 | +0.00(+0.00%) |
Jun 05, 2020 | 9.265 | 9.582 | 9.144 | 9.469 | 747,989 | +0.54(+6.05%) |
Jun 04, 2020 | 8.850 | 9.023 | 8.789 | 8.929 | 401,917 | +0.00(+0.04%) |
Jun 03, 2020 | 8.812 | 9.076 | 8.770 | 8.925 | 518,326 | +0.25(+2.87%) |
Jun 02, 2020 | 8.759 | 8.827 | 8.616 | 8.676 | 393,286 | -0.02(-0.17%) |
Jun 01, 2020 | 8.872 | 8.887 | 8.676 | 8.691 | 624,107 | -0.16(-1.83%) |
May 29, 2020 | 8.978 | 8.978 | 8.721 | 8.853 | 395,184 | -0.24(-2.62%) |
May 28, 2020 | 9.408 | 9.408 | 9.072 | 9.091 | 1,127,032 | -0.18(-1.99%) |
May 27, 2020 | 9.061 | 9.363 | 8.970 | 9.276 | 843,102 | +0.43(+4.82%) |
May 26, 2020 | 8.910 | 9.044 | 8.676 | 8.850 | 455,146 | +0.20(+2.36%) |
May 22, 2020 | 8.578 | 8.684 | 8.427 | 8.646 | 445,641 | +0.08(+0.97%) |
May 21, 2020 | 8.563 | 8.646 | 8.510 | 8.563 | 325,072 | -0.04(-0.44%) |
May 20, 2020 | 8.427 | 8.706 | 8.427 | 8.600 | 628,206 | +0.30(+3.64%) |
May 19, 2020 | 8.676 | 8.721 | 8.287 | 8.298 | 599,197 | -0.46(-5.26%) |
May 18, 2020 | 8.600 | 8.819 | 8.382 | 8.759 | 692,720 | +0.47(+5.65%) |
May 15, 2020 | 8.110 | 8.314 | 7.981 | 8.291 | 1,044,774 | +0.27(+3.39%) |
May 14, 2020 | 7.777 | 8.034 | 7.596 | 8.019 | 719,359 | +0.05(+0.66%) |
May 13, 2020 | 8.163 | 8.185 | 7.793 | 7.966 | 455,112 | -0.25(-3.03%) |
May 12, 2020 | 8.457 | 8.533 | 8.208 | 8.215 | 483,087 | -0.26(-3.03%) |
May 11, 2020 | 8.442 | 8.563 | 8.321 | 8.472 | 680,426 | -0.09(-1.01%) |
May 08, 2020 | 8.419 | 8.616 | 8.261 | 8.559 | 556,356 | +0.31(+3.71%) |
May 07, 2020 | 8.404 | 8.661 | 8.208 | 8.253 | 551,416 | -0.07(-0.82%) |
May 06, 2020 | 8.842 | 8.857 | 8.306 | 8.321 | 686,770 | -0.49(-5.57%) |
May 05, 2020 | 8.940 | 9.069 | 8.797 | 8.812 | 677,230 | +0.03(+0.34%) |
May 04, 2020 | 8.759 | 8.986 | 8.653 | 8.782 | 711,772 | -0.05(-0.60%) |