Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.74 | 11.99 | 11.71 | 11.89 | 89,546 | +0.04(+0.36%) |
Apr 29, 2021 | 12.02 | 12.16 | 11.76 | 11.84 | 60,910 | -0.12(-1.01%) |
Apr 28, 2021 | 12.08 | 12.11 | 11.83 | 11.96 | 59,712 | -0.10(-0.79%) |
Apr 27, 2021 | 11.83 | 12.06 | 11.77 | 12.06 | 69,401 | +0.25(+2.12%) |
Apr 26, 2021 | 12.18 | 12.28 | 11.81 | 11.81 | 109,197 | -0.16(-1.30%) |
Apr 23, 2021 | 11.69 | 12.15 | 11.69 | 11.96 | 106,344 | +0.31(+2.67%) |
Apr 22, 2021 | 11.72 | 11.96 | 11.59 | 11.65 | 69,510 | -0.08(-0.66%) |
Apr 21, 2021 | 11.52 | 11.77 | 11.52 | 11.73 | 41,244 | +0.22(+1.87%) |
Apr 20, 2021 | 11.70 | 11.70 | 11.35 | 11.52 | 76,660 | -0.31(-2.63%) |
Apr 19, 2021 | 11.81 | 12.02 | 11.52 | 11.83 | 99,430 | +0.14(+1.18%) |
Apr 16, 2021 | 11.77 | 11.84 | 11.56 | 11.69 | 38,691 | +0.02(+0.15%) |
Apr 15, 2021 | 11.64 | 11.69 | 11.40 | 11.67 | 63,522 | +0.03(+0.22%) |
Apr 14, 2021 | 11.56 | 11.86 | 11.56 | 11.64 | 49,098 | +0.09(+0.75%) |
Apr 13, 2021 | 11.78 | 11.78 | 11.45 | 11.56 | 53,240 | -0.25(-2.12%) |
Apr 12, 2021 | 12.28 | 12.28 | 11.71 | 11.81 | 53,109 | -0.03(-0.29%) |
Apr 09, 2021 | 11.79 | 11.92 | 11.75 | 11.84 | 42,977 | +0.03(+0.29%) |
Apr 08, 2021 | 11.65 | 11.83 | 11.50 | 11.81 | 36,465 | +0.10(+0.89%) |
Apr 07, 2021 | 12.13 | 12.23 | 11.66 | 11.71 | 64,736 | -0.34(-2.80%) |
Apr 06, 2021 | 11.80 | 12.09 | 11.78 | 12.04 | 72,546 | +0.22(+1.82%) |
Apr 05, 2021 | 12.22 | 12.22 | 11.71 | 11.83 | 106,704 | -0.19(-1.58%) |
Apr 01, 2021 | 11.90 | 12.17 | 11.84 | 12.02 | 52,824 | +0.10(+0.87%) |
Mar 31, 2021 | 12.26 | 12.45 | 11.85 | 11.91 | 147,803 | -0.39(-3.16%) |
Mar 30, 2021 | 11.92 | 12.42 | 11.79 | 12.30 | 79,309 | +0.52(+4.40%) |
Mar 29, 2021 | 11.68 | 11.91 | 11.50 | 11.78 | 81,604 | -0.19(-1.59%) |
Mar 26, 2021 | 12.01 | 12.29 | 11.62 | 11.97 | 89,894 | +0.10(+0.80%) |
Mar 25, 2021 | 11.71 | 11.96 | 11.47 | 11.88 | 79,307 | +0.22(+1.93%) |
Mar 24, 2021 | 12.46 | 12.73 | 11.57 | 11.65 | 163,833 | -0.60(-4.93%) |
Mar 23, 2021 | 13.47 | 13.47 | 12.25 | 12.26 | 73,210 | -0.98(-7.37%) |
Mar 22, 2021 | 12.63 | 13.32 | 12.63 | 13.23 | 200,349 | +0.77(+6.16%) |
Mar 19, 2021 | 12.49 | 12.81 | 12.26 | 12.47 | 210,834 | +0.03(+0.21%) |
Mar 18, 2021 | 12.41 | 12.70 | 12.34 | 12.44 | 58,647 | +0.09(+0.77%) |
Mar 17, 2021 | 12.58 | 12.58 | 12.12 | 12.34 | 44,830 | +0.02(+0.14%) |
Mar 16, 2021 | 12.40 | 12.40 | 12.17 | 12.33 | 64,829 | +0.03(+0.21%) |
Mar 15, 2021 | 13.30 | 13.47 | 12.17 | 12.30 | 204,377 | -1.31(-9.64%) |
Mar 12, 2021 | 13.68 | 13.80 | 13.29 | 13.61 | 68,926 | +0.06(+0.45%) |
Mar 11, 2021 | 13.39 | 13.55 | 13.25 | 13.55 | 87,774 | +0.10(+0.77%) |
Mar 10, 2021 | 12.97 | 13.54 | 12.86 | 13.45 | 52,232 | +0.35(+2.70%) |
Mar 09, 2021 | 13.60 | 13.62 | 12.82 | 13.10 | 128,675 | -0.60(-4.35%) |
Mar 08, 2021 | 13.16 | 13.94 | 13.12 | 13.69 | 214,559 | +0.85(+6.59%) |
Mar 05, 2021 | 12.92 | 12.92 | 12.43 | 12.84 | 88,504 | +0.69(+5.68%) |
Mar 04, 2021 | 12.34 | 12.78 | 12.02 | 12.15 | 99,476 | -0.21(-1.68%) |
Mar 03, 2021 | 12.28 | 12.52 | 12.15 | 12.36 | 117,933 | +0.41(+3.39%) |
Mar 02, 2021 | 12.20 | 12.20 | 11.81 | 11.96 | 72,217 | -0.24(-1.98%) |
Mar 01, 2021 | 11.84 | 12.34 | 11.84 | 12.20 | 96,795 | +0.78(+6.80%) |
Feb 26, 2021 | 11.55 | 11.84 | 11.41 | 11.42 | 45,178 | -0.19(-1.64%) |
Feb 25, 2021 | 12.24 | 12.29 | 11.61 | 11.61 | 68,741 | -0.58(-4.75%) |
Feb 24, 2021 | 11.39 | 12.21 | 11.39 | 12.19 | 85,992 | +0.82(+7.21%) |
Feb 23, 2021 | 11.50 | 11.73 | 11.24 | 11.37 | 57,702 | +0.05(+0.46%) |
Feb 22, 2021 | 11.39 | 11.42 | 11.25 | 11.32 | 47,492 | +0.05(+0.46%) |
Feb 19, 2021 | 11.08 | 11.34 | 11.05 | 11.27 | 30,582 | +0.21(+1.87%) |
Feb 18, 2021 | 11.33 | 11.35 | 11.06 | 11.06 | 41,966 | -0.28(-2.44%) |
Feb 17, 2021 | 11.65 | 11.65 | 11.31 | 11.33 | 35,767 | -0.02(-0.15%) |
Feb 16, 2021 | 11.11 | 11.39 | 11.11 | 11.35 | 63,578 | +0.25(+2.25%) |
Feb 12, 2021 | 10.98 | 11.22 | 10.95 | 11.10 | 75,182 | +0.09(+0.86%) |
Feb 11, 2021 | 11.22 | 11.22 | 10.89 | 11.01 | 37,116 | -0.12(-1.09%) |
Feb 10, 2021 | 11.30 | 11.30 | 11.09 | 11.13 | 43,770 | -0.09(-0.77%) |
Feb 09, 2021 | 11.10 | 11.26 | 11.01 | 11.21 | 40,122 | -0.01(-0.08%) |
Feb 08, 2021 | 11.00 | 11.34 | 10.86 | 11.22 | 66,364 | +0.39(+3.59%) |
Feb 05, 2021 | 10.79 | 10.88 | 10.62 | 10.83 | 65,798 | +0.06(+0.56%) |
Feb 04, 2021 | 10.31 | 10.77 | 10.31 | 10.77 | 49,745 | +0.48(+4.70%) |
Feb 03, 2021 | 10.15 | 10.42 | 10.09 | 10.29 | 79,241 | +0.13(+1.27%) |
Feb 02, 2021 | 10.05 | 10.28 | 9.798 | 10.16 | 48,596 | +0.05(+0.51%) |
Feb 01, 2021 | 9.716 | 10.37 | 9.689 | 10.11 | 105,403 | +0.32(+3.22%) |
Jan 29, 2021 | 9.597 | 9.861 | 9.383 | 9.793 | 68,226 | +0.38(+3.99%) |
Jan 28, 2021 | 9.435 | 9.494 | 9.383 | 9.418 | 39,902 | -0.02(-0.18%) |
Jan 27, 2021 | 9.801 | 9.938 | 9.400 | 9.435 | 55,048 | -0.43(-4.33%) |
Jan 26, 2021 | 10.27 | 10.27 | 9.861 | 9.861 | 42,072 | -0.29(-2.86%) |
Jan 25, 2021 | 10.31 | 10.32 | 10.01 | 10.15 | 37,988 | -0.16(-1.57%) |
Jan 22, 2021 | 10.12 | 10.40 | 10.02 | 10.31 | 47,477 | +0.17(+1.68%) |
Jan 21, 2021 | 10.13 | 10.33 | 9.888 | 10.14 | 71,634 | -0.06(-0.59%) |
Jan 20, 2021 | 10.25 | 10.27 | 9.946 | 10.20 | 30,367 | -0.09(-0.83%) |
Jan 19, 2021 | 10.41 | 10.53 | 10.20 | 10.29 | 34,489 | -0.14(-1.31%) |
Jan 15, 2021 | 10.25 | 10.48 | 10.07 | 10.42 | 44,429 | +0.00(+0.00%) |
Jan 14, 2021 | 10.30 | 10.44 | 10.30 | 10.42 | 33,342 | +0.13(+1.24%) |
Jan 13, 2021 | 10.37 | 10.44 | 10.20 | 10.30 | 38,174 | -0.15(-1.47%) |
Jan 12, 2021 | 10.10 | 10.59 | 10.06 | 10.45 | 40,423 | +0.32(+3.11%) |
Jan 11, 2021 | 10.13 | 10.19 | 10.03 | 10.13 | 33,978 | -0.03(-0.34%) |
Jan 08, 2021 | 10.42 | 10.42 | 9.904 | 10.17 | 38,333 | -0.16(-1.57%) |
Jan 07, 2021 | 10.10 | 10.40 | 10.07 | 10.33 | 47,210 | +0.28(+2.80%) |
Jan 06, 2021 | 9.793 | 10.43 | 9.699 | 10.05 | 112,986 | +0.46(+4.80%) |
Jan 05, 2021 | 9.503 | 9.750 | 9.503 | 9.588 | 30,643 | +0.12(+1.26%) |
Jan 04, 2021 | 9.486 | 9.665 | 9.443 | 9.469 | 42,036 | +0.03(+0.27%) |
Dec 31, 2020 | 9.443 | 9.443 | 9.443 | 17,949 | +0.01(+0.09%) | |
Dec 30, 2020 | 9.349 | 9.469 | 9.298 | 9.435 | 17,949 | +0.16(+1.75%) |
Dec 29, 2020 | 9.238 | 9.400 | 9.221 | 9.273 | 41,737 | +0.00(+0.00%) |
Dec 28, 2020 | 9.281 | 9.383 | 9.170 | 9.273 | 30,437 | +0.10(+1.12%) |
Dec 24, 2020 | 9.221 | 9.221 | 8.982 | 9.170 | 18,404 | -0.04(-0.46%) |
Dec 23, 2020 | 9.170 | 9.264 | 9.127 | 9.213 | 33,267 | +0.15(+1.69%) |
Dec 22, 2020 | 9.375 | 9.375 | 8.940 | 9.059 | 34,169 | -0.23(-2.48%) |
Dec 21, 2020 | 9.093 | 9.298 | 8.966 | 9.290 | 32,908 | +0.15(+1.68%) |
Dec 18, 2020 | 9.742 | 9.810 | 9.089 | 9.136 | 131,764 | -0.55(-5.64%) |
Dec 17, 2020 | 9.588 | 9.682 | 9.562 | 9.682 | 17,816 | +0.06(+0.62%) |
Dec 16, 2020 | 9.588 | 9.716 | 9.558 | 9.622 | 29,918 | +0.06(+0.62%) |
Dec 15, 2020 | 9.375 | 9.725 | 9.375 | 9.563 | 36,681 | +0.15(+1.54%) |
Dec 14, 2020 | 9.597 | 9.810 | 9.418 | 9.418 | 48,056 | -0.05(-0.54%) |
Dec 11, 2020 | 9.511 | 9.588 | 9.349 | 9.469 | 20,749 | -0.07(-0.72%) |
Dec 10, 2020 | 9.469 | 9.554 | 9.383 | 9.537 | 25,337 | +0.07(+0.72%) |
Dec 09, 2020 | 9.298 | 9.511 | 9.298 | 9.469 | 31,439 | +0.19(+2.02%) |
Dec 08, 2020 | 9.051 | 9.298 | 9.051 | 9.281 | 37,680 | +0.13(+1.40%) |
Dec 07, 2020 | 9.025 | 9.213 | 8.846 | 9.153 | 24,270 | -0.08(-0.83%) |
Dec 04, 2020 | 8.880 | 9.230 | 8.880 | 9.230 | 34,699 | +0.35(+3.94%) |
Dec 03, 2020 | 9.000 | 9.102 | 8.829 | 8.880 | 18,736 | -0.20(-2.25%) |
Dec 02, 2020 | 8.803 | 9.119 | 8.803 | 9.085 | 20,136 | +0.21(+2.40%) |
Dec 01, 2020 | 8.880 | 9.029 | 8.735 | 8.872 | 35,527 | +0.20(+2.26%) |
Nov 30, 2020 | 9.076 | 9.162 | 8.658 | 8.675 | 32,425 | -0.49(-5.40%) |
Nov 27, 2020 | 9.102 | 9.170 | 8.880 | 9.170 | 19,459 | -0.09(-0.92%) |
Nov 25, 2020 | 9.383 | 9.383 | 9.119 | 9.255 | 37,630 | -0.15(-1.54%) |
Nov 24, 2020 | 8.931 | 9.435 | 8.931 | 9.400 | 47,450 | +0.47(+5.25%) |
Nov 23, 2020 | 8.829 | 8.991 | 8.786 | 8.931 | 44,423 | +0.15(+1.65%) |
Nov 20, 2020 | 8.812 | 9.068 | 8.735 | 8.786 | 39,974 | -0.11(-1.25%) |
Nov 19, 2020 | 9.055 | 9.055 | 8.820 | 8.897 | 31,772 | -0.06(-0.67%) |
Nov 18, 2020 | 9.170 | 9.298 | 8.880 | 8.957 | 42,274 | -0.14(-1.50%) |
Nov 17, 2020 | 8.965 | 9.153 | 8.936 | 9.093 | 20,172 | -0.03(-0.37%) |
Nov 16, 2020 | 8.940 | 9.349 | 8.906 | 9.127 | 80,769 | +0.24(+2.69%) |
Nov 13, 2020 | 8.744 | 8.982 | 8.714 | 8.889 | 26,610 | +0.25(+2.86%) |
Nov 12, 2020 | 8.820 | 8.880 | 8.462 | 8.641 | 17,013 | -0.26(-2.97%) |
Nov 11, 2020 | 8.863 | 8.906 | 8.624 | 8.906 | 27,518 | +0.00(+0.00%) |
Nov 10, 2020 | 8.419 | 9.085 | 8.227 | 8.906 | 58,718 | +0.59(+7.08%) |
Nov 09, 2020 | 8.019 | 8.837 | 8.019 | 8.317 | 99,888 | +0.41(+5.18%) |
Nov 06, 2020 | 8.274 | 8.292 | 7.899 | 7.908 | 36,809 | -0.39(-4.73%) |
Nov 05, 2020 | 8.095 | 8.462 | 8.065 | 8.300 | 40,043 | +0.20(+2.42%) |
Nov 04, 2020 | 7.910 | 8.112 | 7.784 | 8.104 | 32,957 | +0.12(+1.47%) |
Nov 03, 2020 | 7.776 | 8.028 | 7.700 | 7.986 | 76,502 | +0.28(+3.60%) |
Nov 02, 2020 | 7.700 | 7.780 | 7.625 | 7.709 | 33,788 | +0.07(+0.88%) |
Oct 30, 2020 | 7.826 | 7.860 | 7.625 | 7.641 | 48,533 | -0.27(-3.40%) |
Oct 29, 2020 | 7.936 | 7.962 | 7.742 | 7.910 | 25,594 | -0.08(-0.95%) |
Oct 28, 2020 | 8.037 | 8.188 | 7.927 | 7.986 | 48,027 | -0.18(-2.26%) |
Oct 27, 2020 | 8.104 | 8.202 | 8.037 | 8.171 | 38,772 | +0.03(+0.41%) |
Oct 26, 2020 | 8.180 | 8.247 | 8.070 | 8.137 | 62,046 | -0.11(-1.33%) |
Oct 23, 2020 | 7.692 | 8.247 | 7.684 | 8.247 | 68,994 | +0.62(+8.16%) |
Oct 22, 2020 | 7.339 | 7.658 | 7.242 | 7.625 | 56,341 | +0.29(+4.01%) |
Oct 21, 2020 | 7.213 | 7.339 | 7.112 | 7.330 | 17,122 | +0.17(+2.35%) |
Oct 20, 2020 | 7.179 | 7.179 | 7.070 | 7.162 | 11,532 | +0.01(+0.12%) |
Oct 19, 2020 | 7.423 | 7.423 | 7.095 | 7.154 | 24,586 | -0.21(-2.85%) |
Oct 16, 2020 | 7.146 | 7.364 | 7.146 | 7.364 | 36,876 | +0.35(+5.04%) |
Oct 15, 2020 | 6.801 | 7.019 | 6.776 | 7.011 | 17,475 | +0.20(+2.96%) |
Oct 14, 2020 | 6.843 | 6.843 | 6.725 | 6.809 | 21,475 | +0.02(+0.25%) |
Oct 13, 2020 | 6.902 | 6.927 | 6.767 | 6.792 | 21,903 | -0.16(-2.30%) |
Oct 12, 2020 | 7.028 | 7.078 | 6.919 | 6.952 | 22,943 | -0.08(-1.19%) |
Oct 09, 2020 | 7.196 | 7.196 | 6.902 | 7.036 | 17,724 | -0.08(-1.06%) |
Oct 08, 2020 | 7.179 | 7.179 | 6.986 | 7.112 | 18,780 | +0.02(+0.24%) |
Oct 07, 2020 | 6.994 | 7.112 | 6.919 | 7.095 | 35,925 | +0.21(+3.05%) |
Oct 06, 2020 | 7.230 | 7.381 | 6.860 | 6.885 | 53,432 | -0.30(-4.21%) |
Oct 05, 2020 | 6.868 | 7.230 | 6.811 | 7.188 | 45,384 | +0.42(+6.21%) |
Oct 02, 2020 | 6.599 | 6.834 | 6.582 | 6.767 | 24,623 | +0.09(+1.39%) |
Oct 01, 2020 | 6.725 | 6.734 | 6.570 | 6.675 | 32,541 | -0.05(-0.75%) |
Sep 30, 2020 | 6.767 | 6.851 | 6.624 | 6.725 | 21,189 | -0.02(-0.25%) |
Sep 29, 2020 | 6.919 | 6.927 | 6.624 | 6.742 | 30,386 | -0.17(-2.43%) |
Sep 28, 2020 | 6.675 | 6.961 | 6.666 | 6.910 | 37,409 | +0.25(+3.79%) |
Sep 25, 2020 | 6.616 | 6.708 | 6.599 | 6.658 | 27,121 | +0.05(+0.76%) |
Sep 24, 2020 | 6.633 | 6.750 | 6.498 | 6.607 | 45,015 | +0.00(+0.00%) |
Sep 23, 2020 | 6.658 | 6.750 | 6.557 | 6.607 | 64,041 | -0.03(-0.51%) |
Sep 22, 2020 | 6.860 | 6.910 | 6.633 | 6.641 | 37,152 | -0.23(-3.30%) |
Sep 21, 2020 | 6.792 | 6.910 | 6.792 | 6.868 | 80,597 | -0.03(-0.37%) |
Sep 18, 2020 | 6.927 | 7.011 | 6.834 | 6.893 | 82,674 | +0.01(+0.12%) |
Sep 17, 2020 | 6.826 | 6.910 | 6.809 | 6.885 | 24,035 | +0.07(+0.99%) |
Sep 16, 2020 | 6.826 | 6.851 | 6.767 | 6.818 | 24,084 | +0.05(+0.75%) |
Sep 15, 2020 | 6.944 | 6.952 | 6.750 | 6.767 | 30,368 | -0.14(-2.07%) |
Sep 14, 2020 | 6.792 | 6.927 | 6.792 | 6.910 | 24,538 | +0.13(+1.86%) |
Sep 11, 2020 | 6.919 | 6.935 | 6.776 | 6.784 | 25,932 | -0.12(-1.71%) |
Sep 10, 2020 | 6.860 | 6.919 | 6.851 | 6.902 | 25,049 | +0.05(+0.74%) |
Sep 09, 2020 | 6.801 | 6.868 | 6.767 | 6.851 | 29,353 | +0.06(+0.87%) |
Sep 08, 2020 | 6.750 | 6.927 | 6.742 | 6.792 | 30,904 | -0.06(-0.86%) |
Sep 04, 2020 | 6.860 | 6.935 | 6.784 | 6.851 | 29,025 | +0.06(+0.87%) |
Sep 03, 2020 | 6.776 | 6.864 | 6.734 | 6.792 | 37,989 | +0.02(+0.25%) |
Sep 02, 2020 | 6.801 | 6.961 | 6.767 | 6.776 | 28,902 | -0.03(-0.37%) |
Sep 01, 2020 | 6.809 | 6.910 | 6.767 | 6.801 | 39,979 | -0.05(-0.68%) |
Aug 31, 2020 | 6.818 | 6.927 | 6.784 | 6.847 | 47,890 | -0.00(-0.06%) |
Aug 28, 2020 | 6.818 | 6.868 | 6.776 | 6.851 | 43,537 | +0.05(+0.74%) |
Aug 27, 2020 | 6.851 | 6.927 | 6.801 | 6.801 | 27,338 | +0.01(+0.12%) |
Aug 26, 2020 | 6.801 | 6.851 | 6.776 | 6.792 | 39,944 | -0.03(-0.37%) |
Aug 25, 2020 | 6.944 | 6.944 | 6.792 | 6.818 | 27,691 | -0.12(-1.70%) |
Aug 24, 2020 | 6.809 | 7.129 | 6.809 | 6.935 | 44,428 | +0.13(+1.98%) |
Aug 21, 2020 | 6.910 | 7.110 | 6.792 | 6.801 | 49,604 | -0.08(-1.22%) |
Aug 20, 2020 | 6.961 | 6.998 | 6.868 | 6.885 | 49,432 | -0.13(-1.80%) |
Aug 19, 2020 | 6.910 | 7.179 | 6.910 | 7.011 | 24,772 | +0.07(+0.97%) |
Aug 18, 2020 | 7.230 | 7.230 | 6.919 | 6.944 | 31,003 | -0.32(-4.40%) |
Aug 17, 2020 | 7.272 | 7.322 | 7.146 | 7.263 | 22,087 | -0.01(-0.12%) |
Aug 14, 2020 | 7.179 | 7.356 | 7.179 | 7.272 | 12,371 | +0.03(+0.35%) |
Aug 13, 2020 | 7.406 | 7.406 | 7.230 | 7.246 | 28,112 | -0.21(-2.82%) |
Aug 12, 2020 | 7.557 | 7.574 | 7.364 | 7.457 | 27,765 | +0.01(+0.11%) |
Aug 11, 2020 | 7.440 | 7.650 | 7.398 | 7.448 | 74,824 | +0.11(+1.49%) |
Aug 10, 2020 | 7.255 | 7.499 | 7.255 | 7.339 | 52,311 | +0.08(+1.16%) |
Aug 07, 2020 | 6.902 | 7.272 | 6.892 | 7.255 | 33,545 | +0.34(+4.99%) |
Aug 06, 2020 | 7.028 | 7.028 | 6.809 | 6.910 | 38,975 | -0.03(-0.36%) |
Aug 05, 2020 | 6.803 | 6.935 | 6.737 | 6.935 | 49,092 | +0.15(+2.19%) |
Aug 04, 2020 | 6.762 | 6.787 | 6.663 | 6.787 | 38,602 | +0.06(+0.86%) |
Aug 03, 2020 | 6.671 | 6.753 | 6.654 | 6.729 | 66,084 | +0.07(+1.12%) |
Jul 31, 2020 | 6.621 | 6.687 | 6.506 | 6.654 | 89,158 | +0.01(+0.12%) |
Jul 30, 2020 | 6.795 | 6.868 | 6.613 | 6.646 | 94,346 | -0.27(-3.94%) |
Jul 29, 2020 | 6.877 | 7.076 | 6.795 | 6.919 | 40,307 | +0.11(+1.58%) |
Jul 28, 2020 | 7.109 | 7.192 | 6.811 | 6.811 | 38,045 | -0.26(-3.74%) |
Jul 27, 2020 | 7.307 | 7.307 | 7.059 | 7.076 | 20,997 | -0.26(-3.49%) |
Jul 24, 2020 | 7.415 | 7.440 | 7.291 | 7.332 | 21,170 | -0.07(-1.00%) |
Jul 23, 2020 | 7.274 | 7.440 | 7.274 | 7.407 | 15,829 | +0.08(+1.13%) |
Jul 22, 2020 | 7.357 | 7.435 | 7.291 | 7.324 | 61,597 | -0.13(-1.77%) |
Jul 21, 2020 | 7.175 | 7.473 | 7.175 | 7.456 | 25,217 | +0.28(+3.92%) |
Jul 20, 2020 | 7.249 | 7.262 | 7.051 | 7.175 | 30,941 | -0.10(-1.36%) |
Jul 17, 2020 | 7.266 | 7.373 | 7.258 | 7.274 | 43,187 | -0.02(-0.34%) |
Jul 16, 2020 | 7.373 | 7.431 | 7.241 | 7.299 | 29,677 | -0.13(-1.78%) |
Jul 15, 2020 | 7.440 | 7.588 | 7.216 | 7.431 | 82,711 | +0.19(+2.63%) |
Jul 14, 2020 | 7.233 | 7.373 | 7.101 | 7.241 | 27,253 | +0.04(+0.57%) |
Jul 13, 2020 | 7.167 | 7.365 | 7.026 | 7.200 | 46,853 | +0.11(+1.52%) |
Jul 10, 2020 | 7.043 | 7.117 | 6.886 | 7.092 | 48,268 | +0.12(+1.66%) |
Jul 09, 2020 | 7.092 | 7.431 | 6.927 | 6.977 | 105,783 | -0.18(-2.54%) |
Jul 08, 2020 | 6.952 | 7.159 | 6.770 | 7.159 | 76,902 | +0.24(+3.46%) |
Jul 07, 2020 | 7.150 | 7.159 | 6.911 | 6.919 | 37,226 | -0.26(-3.68%) |
Jul 06, 2020 | 7.340 | 7.440 | 7.084 | 7.183 | 48,011 | -0.01(-0.11%) |
Jul 02, 2020 | 7.539 | 7.572 | 7.150 | 7.192 | 43,429 | -0.12(-1.70%) |
Jul 01, 2020 | 7.655 | 7.655 | 7.316 | 7.316 | 26,999 | -0.36(-4.63%) |
Jun 30, 2020 | 7.514 | 7.803 | 7.514 | 7.671 | 37,956 | +0.11(+1.42%) |
Jun 29, 2020 | 7.373 | 7.613 | 7.316 | 7.564 | 67,612 | +0.29(+3.98%) |
Jun 26, 2020 | 7.473 | 7.473 | 7.167 | 7.274 | 139,846 | -0.31(-4.14%) |
Jun 25, 2020 | 7.208 | 7.638 | 7.208 | 7.588 | 86,722 | +0.36(+4.91%) |
Jun 24, 2020 | 7.316 | 7.365 | 7.196 | 7.233 | 73,501 | -0.14(-1.91%) |
Jun 23, 2020 | 7.489 | 7.522 | 7.332 | 7.373 | 31,091 | -0.02(-0.34%) |
Jun 22, 2020 | 7.324 | 7.489 | 7.245 | 7.398 | 32,602 | -0.03(-0.44%) |
Jun 19, 2020 | 7.564 | 7.564 | 7.233 | 7.431 | 113,957 | -0.02(-0.33%) |
Jun 18, 2020 | 7.440 | 7.688 | 7.431 | 7.456 | 50,722 | -0.01(-0.11%) |
Jun 17, 2020 | 8.068 | 8.068 | 7.464 | 7.464 | 45,054 | -0.60(-7.38%) |
Jun 16, 2020 | 7.969 | 8.105 | 7.820 | 8.060 | 100,468 | +0.36(+4.61%) |
Jun 15, 2020 | 7.390 | 7.828 | 7.365 | 7.704 | 59,060 | +0.17(+2.19%) |
Jun 12, 2020 | 7.729 | 7.729 | 7.307 | 7.539 | 94,602 | +0.15(+2.01%) |
Jun 11, 2020 | 7.688 | 7.745 | 7.249 | 7.390 | 103,055 | -0.54(-6.78%) |
Jun 10, 2020 | 8.200 | 8.200 | 7.927 | 7.927 | 78,637 | -0.33(-4.00%) |
Jun 09, 2020 | 8.217 | 8.407 | 8.051 | 8.258 | 46,768 | -0.17(-1.96%) |
Jun 08, 2020 | 8.556 | 8.556 | 8.349 | 8.423 | 104,081 | -0.09(-1.07%) |
Jun 05, 2020 | 8.415 | 8.646 | 8.217 | 8.514 | 90,972 | +0.46(+5.75%) |
Jun 04, 2020 | 8.109 | 8.283 | 7.985 | 8.051 | 68,429 | -0.16(-1.91%) |
Jun 03, 2020 | 8.035 | 8.382 | 8.035 | 8.208 | 56,595 | +0.35(+4.42%) |
Jun 02, 2020 | 7.779 | 8.010 | 7.605 | 7.861 | 63,229 | +0.19(+2.48%) |
Jun 01, 2020 | 7.944 | 7.944 | 7.655 | 7.671 | 58,333 | -0.26(-3.23%) |
May 29, 2020 | 7.836 | 8.084 | 7.745 | 7.927 | 64,842 | -0.07(-0.83%) |
May 28, 2020 | 8.390 | 8.390 | 7.985 | 7.993 | 64,485 | -0.37(-4.45%) |
May 27, 2020 | 8.101 | 8.390 | 7.911 | 8.365 | 112,918 | +0.43(+5.42%) |
May 26, 2020 | 8.051 | 8.067 | 7.845 | 7.936 | 105,467 | +0.22(+2.89%) |
May 22, 2020 | 8.002 | 8.002 | 7.456 | 7.712 | 96,537 | -0.21(-2.71%) |
May 21, 2020 | 7.779 | 8.002 | 7.779 | 7.927 | 97,997 | +0.07(+0.95%) |
May 20, 2020 | 7.754 | 7.969 | 7.721 | 7.853 | 87,795 | +0.28(+3.71%) |
May 19, 2020 | 7.936 | 7.944 | 7.539 | 7.572 | 73,746 | -0.48(-5.95%) |
May 18, 2020 | 7.497 | 8.051 | 7.497 | 8.051 | 74,625 | +0.76(+10.43%) |
May 15, 2020 | 7.192 | 7.299 | 7.092 | 7.291 | 32,663 | +0.08(+1.15%) |
May 14, 2020 | 7.076 | 7.291 | 6.894 | 7.208 | 76,039 | -0.02(-0.23%) |
May 13, 2020 | 7.283 | 7.349 | 7.059 | 7.225 | 119,732 | -0.08(-1.13%) |
May 12, 2020 | 7.688 | 7.688 | 7.299 | 7.307 | 76,552 | -0.38(-4.95%) |
May 11, 2020 | 7.878 | 7.985 | 7.663 | 7.688 | 122,001 | -0.28(-3.53%) |
May 08, 2020 | 7.828 | 8.060 | 7.828 | 7.969 | 94,239 | +0.34(+4.44%) |
May 07, 2020 | 7.663 | 7.886 | 7.555 | 7.630 | 93,462 | +0.09(+1.21%) |
May 06, 2020 | 7.881 | 7.897 | 7.531 | 7.539 | 107,629 | -0.33(-4.24%) |
May 05, 2020 | 8.149 | 8.540 | 7.864 | 7.873 | 107,934 | -0.18(-2.22%) |
May 04, 2020 | 7.946 | 8.158 | 7.881 | 8.052 | 104,534 | -0.01(-0.10%) |