Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.53 | 10.63 | 10.35 | 10.54 | 124,600 | +0.05(+0.48%) |
Apr 29, 2021 | 10.65 | 10.69 | 10.35 | 10.49 | 75,134 | +0.01(+0.10%) |
Apr 28, 2021 | 10.24 | 10.51 | 10.12 | 10.48 | 86,467 | +0.21(+2.04%) |
Apr 27, 2021 | 10.64 | 10.82 | 10.18 | 10.27 | 90,950 | -0.31(-2.93%) |
Apr 26, 2021 | 10.61 | 10.66 | 10.41 | 10.58 | 72,946 | +0.05(+0.47%) |
Apr 23, 2021 | 10.50 | 10.65 | 10.36 | 10.53 | 56,500 | +0.13(+1.25%) |
Apr 22, 2021 | 10.41 | 10.84 | 10.10 | 10.40 | 83,563 | +0.17(+1.66%) |
Apr 21, 2021 | 10.04 | 10.30 | 10.01 | 10.23 | 48,270 | +0.13(+1.29%) |
Apr 20, 2021 | 10.72 | 10.72 | 10.05 | 10.10 | 79,878 | -0.66(-6.13%) |
Apr 19, 2021 | 10.85 | 10.98 | 10.41 | 10.76 | 51,540 | +0.02(+0.19%) |
Apr 16, 2021 | 10.74 | 10.92 | 10.45 | 10.74 | 45,500 | +0.04(+0.37%) |
Apr 15, 2021 | 10.74 | 10.82 | 10.46 | 10.70 | 59,997 | +0.08(+0.75%) |
Apr 14, 2021 | 10.50 | 10.92 | 10.32 | 10.62 | 84,690 | +0.26(+2.51%) |
Apr 13, 2021 | 10.89 | 10.89 | 10.35 | 10.36 | 44,385 | -0.47(-4.34%) |
Apr 12, 2021 | 11.40 | 11.56 | 10.83 | 10.83 | 52,371 | -0.57(-5.00%) |
Apr 09, 2021 | 11.28 | 11.68 | 11.14 | 11.40 | 58,200 | +0.11(+0.97%) |
Apr 08, 2021 | 11.37 | 11.58 | 11.10 | 11.29 | 88,543 | +0.02(+0.18%) |
Apr 07, 2021 | 11.49 | 11.72 | 11.22 | 11.27 | 91,702 | -0.27(-2.34%) |
Apr 06, 2021 | 11.50 | 11.85 | 11.28 | 11.54 | 76,269 | -0.03(-0.26%) |
Apr 05, 2021 | 12.10 | 12.12 | 11.50 | 11.57 | 59,819 | -0.48(-3.98%) |
Apr 01, 2021 | 11.91 | 12.08 | 11.85 | 12.05 | 77,400 | +0.16(+1.35%) |
Mar 31, 2021 | 11.66 | 12.01 | 11.62 | 11.89 | 90,655 | +0.32(+2.77%) |
Mar 30, 2021 | 11.49 | 11.70 | 11.20 | 11.57 | 60,146 | +0.06(+0.52%) |
Mar 29, 2021 | 11.96 | 12.00 | 11.33 | 11.51 | 79,756 | -0.24(-2.04%) |
Mar 26, 2021 | 12.62 | 12.75 | 11.43 | 11.75 | 77,300 | -0.64(-5.17%) |
Mar 25, 2021 | 11.55 | 12.69 | 11.25 | 12.39 | 118,154 | +0.52(+4.38%) |
Mar 24, 2021 | 12.60 | 12.84 | 11.86 | 11.87 | 89,431 | -0.67(-5.34%) |
Mar 23, 2021 | 13.13 | 13.16 | 12.16 | 12.54 | 99,462 | -0.81(-6.07%) |
Mar 22, 2021 | 13.19 | 13.65 | 13.09 | 13.35 | 75,728 | +0.16(+1.21%) |
Mar 19, 2021 | 13.32 | 13.67 | 13.18 | 13.19 | 160,500 | -0.13(-0.98%) |
Mar 18, 2021 | 13.89 | 13.97 | 13.21 | 13.32 | 81,548 | -0.51(-3.69%) |
Mar 17, 2021 | 13.72 | 13.88 | 13.10 | 13.83 | 58,142 | -0.10(-0.72%) |
Mar 16, 2021 | 13.97 | 14.01 | 13.53 | 13.93 | 62,210 | -0.07(-0.50%) |
Mar 15, 2021 | 14.35 | 14.35 | 13.83 | 14.00 | 54,474 | -0.43(-2.98%) |
Mar 12, 2021 | 14.46 | 14.60 | 14.02 | 14.43 | 69,600 | +0.05(+0.35%) |
Mar 11, 2021 | 13.90 | 14.88 | 13.74 | 14.38 | 70,943 | +0.61(+4.43%) |
Mar 10, 2021 | 14.63 | 14.81 | 13.55 | 13.77 | 129,938 | -0.88(-6.01%) |
Mar 09, 2021 | 12.81 | 15.06 | 12.81 | 14.65 | 302,360 | +1.91(+14.95%) |
Mar 08, 2021 | 11.50 | 13.28 | 11.45 | 12.74 | 288,672 | +1.55(+13.90%) |
Mar 05, 2021 | 11.28 | 11.34 | 10.64 | 11.19 | 138,700 | +0.08(+0.72%) |
Mar 04, 2021 | 10.68 | 11.25 | 10.57 | 11.11 | 203,570 | +0.47(+4.42%) |
Mar 03, 2021 | 10.70 | 10.84 | 10.31 | 10.64 | 193,787 | -0.08(-0.75%) |
Mar 02, 2021 | 10.71 | 11.11 | 10.07 | 10.72 | 177,044 | +0.08(+0.75%) |
Mar 01, 2021 | 9.660 | 10.78 | 9.640 | 10.64 | 133,755 | +1.12(+11.76%) |
Feb 26, 2021 | 9.450 | 9.815 | 9.380 | 9.520 | 65,800 | -0.04(-0.42%) |
Feb 25, 2021 | 10.13 | 10.13 | 9.540 | 9.560 | 50,372 | -0.55(-5.44%) |
Feb 24, 2021 | 9.840 | 10.50 | 9.840 | 10.11 | 63,793 | +0.27(+2.74%) |
Feb 23, 2021 | 10.00 | 10.13 | 9.560 | 9.840 | 68,668 | -0.29(-2.86%) |
Feb 22, 2021 | 9.840 | 10.24 | 9.670 | 10.13 | 124,529 | +0.30(+3.05%) |
Feb 19, 2021 | 9.640 | 10.08 | 9.640 | 9.830 | 82,700 | +0.14(+1.44%) |
Feb 18, 2021 | 9.660 | 9.867 | 9.610 | 9.690 | 61,002 | +0.07(+0.73%) |
Feb 17, 2021 | 9.740 | 9.795 | 9.490 | 9.620 | 58,210 | -0.18(-1.84%) |
Feb 16, 2021 | 9.970 | 9.970 | 9.750 | 9.800 | 91,216 | -0.02(-0.20%) |
Feb 12, 2021 | 9.800 | 10.20 | 9.750 | 9.820 | 106,000 | -0.06(-0.61%) |
Feb 11, 2021 | 10.46 | 10.55 | 9.750 | 9.880 | 216,995 | -0.52(-5.00%) |
Feb 10, 2021 | 10.54 | 10.55 | 9.860 | 10.40 | 141,433 | +0.01(+0.10%) |
Feb 09, 2021 | 10.27 | 10.76 | 10.00 | 10.39 | 65,643 | +0.22(+2.16%) |
Feb 08, 2021 | 9.820 | 10.23 | 9.820 | 10.17 | 84,515 | +0.35(+3.56%) |
Feb 05, 2021 | 10.28 | 10.28 | 9.660 | 9.820 | 66,300 | -0.28(-2.77%) |
Feb 04, 2021 | 10.10 | 10.31 | 9.900 | 10.10 | 91,740 | +0.01(+0.10%) |
Feb 03, 2021 | 10.10 | 10.15 | 9.810 | 10.09 | 84,251 | +0.06(+0.60%) |
Feb 02, 2021 | 9.490 | 10.15 | 9.490 | 10.03 | 158,460 | +0.57(+6.03%) |
Feb 01, 2021 | 9.350 | 9.520 | 9.070 | 9.460 | 137,113 | +0.32(+3.50%) |
Jan 29, 2021 | 9.350 | 9.430 | 9.080 | 9.140 | 76,800 | -0.14(-1.51%) |
Jan 28, 2021 | 9.560 | 9.610 | 9.270 | 9.280 | 100,416 | -0.05(-0.54%) |
Jan 27, 2021 | 9.795 | 9.795 | 9.120 | 9.330 | 61,473 | -0.27(-2.81%) |
Jan 26, 2021 | 9.700 | 9.790 | 9.560 | 9.600 | 49,849 | -0.08(-0.83%) |
Jan 25, 2021 | 9.700 | 9.750 | 9.560 | 9.680 | 61,130 | -0.02(-0.21%) |
Jan 22, 2021 | 9.610 | 9.785 | 9.600 | 9.700 | 52,600 | -0.03(-0.31%) |
Jan 21, 2021 | 9.880 | 9.950 | 9.700 | 9.730 | 36,317 | -0.09(-0.92%) |
Jan 20, 2021 | 9.930 | 10.10 | 9.770 | 9.820 | 48,155 | -0.05(-0.51%) |
Jan 19, 2021 | 9.990 | 10.10 | 9.690 | 9.870 | 106,742 | -0.12(-1.20%) |
Jan 15, 2021 | 9.900 | 10.07 | 9.860 | 9.990 | 34,700 | -0.01(-0.10%) |
Jan 14, 2021 | 9.930 | 10.22 | 9.910 | 10.00 | 89,642 | +0.04(+0.40%) |
Jan 13, 2021 | 10.29 | 10.29 | 9.840 | 9.960 | 36,451 | -0.41(-3.95%) |
Jan 12, 2021 | 9.990 | 10.40 | 9.920 | 10.37 | 41,461 | +0.29(+2.88%) |
Jan 11, 2021 | 9.820 | 10.11 | 9.703 | 10.08 | 63,573 | +0.11(+1.10%) |
Jan 08, 2021 | 10.06 | 10.06 | 9.740 | 9.970 | 41,500 | -0.05(-0.50%) |
Jan 07, 2021 | 10.32 | 10.32 | 9.870 | 10.02 | 41,267 | -0.30(-2.91%) |
Jan 06, 2021 | 9.970 | 10.42 | 9.900 | 10.32 | 49,683 | +0.48(+4.88%) |
Jan 05, 2021 | 9.810 | 9.975 | 9.740 | 9.840 | 51,424 | -0.05(-0.51%) |
Jan 04, 2021 | 9.890 | 9.970 | 9.550 | 9.890 | 52,046 | +0.01(+0.10%) |
Dec 31, 2020 | 9.880 | 9.880 | 9.880 | 52,123 | +0.04(+0.41%) | |
Dec 30, 2020 | 9.790 | 10.05 | 9.690 | 9.840 | 52,123 | +0.01(+0.10%) |
Dec 29, 2020 | 10.03 | 10.07 | 9.700 | 9.830 | 30,085 | -0.06(-0.61%) |
Dec 28, 2020 | 9.610 | 9.980 | 9.530 | 9.890 | 78,281 | +0.54(+5.78%) |
Dec 24, 2020 | 9.740 | 9.740 | 9.300 | 9.350 | 22,900 | -0.20(-2.09%) |
Dec 23, 2020 | 9.200 | 9.645 | 9.200 | 9.550 | 43,331 | +0.41(+4.49%) |
Dec 22, 2020 | 9.730 | 9.730 | 8.910 | 9.140 | 101,592 | -0.42(-4.39%) |
Dec 21, 2020 | 9.180 | 9.670 | 9.030 | 9.560 | 65,420 | +0.53(+5.87%) |
Dec 18, 2020 | 10.02 | 10.09 | 9.030 | 9.030 | 165,800 | -1.14(-11.21%) |
Dec 17, 2020 | 10.10 | 10.23 | 10.01 | 10.17 | 35,109 | +0.15(+1.50%) |
Dec 16, 2020 | 10.10 | 10.11 | 9.860 | 10.02 | 72,241 | -0.09(-0.89%) |
Dec 15, 2020 | 10.03 | 10.25 | 9.990 | 10.11 | 46,339 | +0.09(+0.90%) |
Dec 14, 2020 | 10.32 | 10.32 | 9.910 | 10.02 | 48,122 | -0.14(-1.38%) |
Dec 11, 2020 | 10.22 | 10.29 | 10.08 | 10.16 | 16,000 | -0.08(-0.78%) |
Dec 10, 2020 | 9.980 | 10.29 | 9.980 | 10.24 | 22,786 | +0.28(+2.81%) |
Dec 09, 2020 | 10.22 | 10.22 | 9.910 | 9.960 | 47,989 | -0.26(-2.54%) |
Dec 08, 2020 | 10.09 | 10.39 | 10.05 | 10.22 | 32,023 | +0.17(+1.69%) |
Dec 07, 2020 | 10.39 | 10.47 | 10.05 | 10.05 | 24,732 | -0.34(-3.27%) |
Dec 04, 2020 | 10.17 | 10.45 | 10.10 | 10.39 | 27,600 | +0.32(+3.18%) |
Dec 03, 2020 | 10.48 | 10.48 | 10.03 | 10.07 | 43,276 | -0.27(-2.61%) |
Dec 02, 2020 | 10.39 | 10.75 | 10.29 | 10.34 | 51,882 | -0.02(-0.19%) |
Dec 01, 2020 | 10.17 | 10.44 | 10.01 | 10.36 | 42,783 | +0.39(+3.91%) |
Nov 30, 2020 | 10.33 | 10.45 | 9.910 | 9.970 | 57,179 | -0.50(-4.78%) |
Nov 27, 2020 | 10.50 | 10.54 | 10.30 | 10.47 | 29,400 | +0.11(+1.06%) |
Nov 25, 2020 | 10.92 | 10.92 | 10.36 | 10.36 | 70,500 | -0.56(-5.13%) |
Nov 24, 2020 | 10.82 | 11.30 | 10.66 | 10.92 | 42,261 | +0.06(+0.55%) |
Nov 23, 2020 | 10.92 | 11.05 | 10.71 | 10.86 | 31,128 | -0.02(-0.18%) |
Nov 20, 2020 | 11.20 | 11.20 | 10.83 | 10.88 | 31,200 | -0.48(-4.23%) |
Nov 19, 2020 | 11.04 | 11.52 | 11.04 | 11.36 | 26,266 | +0.30(+2.71%) |
Nov 18, 2020 | 11.66 | 12.01 | 10.95 | 11.06 | 63,490 | -0.57(-4.90%) |
Nov 17, 2020 | 11.38 | 11.78 | 11.22 | 11.63 | 83,498 | +0.28(+2.47%) |
Nov 16, 2020 | 11.44 | 11.70 | 11.25 | 11.35 | 36,551 | +0.14(+1.25%) |
Nov 13, 2020 | 11.24 | 11.34 | 11.10 | 11.21 | 37,600 | +0.03(+0.27%) |
Nov 12, 2020 | 11.21 | 11.34 | 11.04 | 11.18 | 25,067 | -0.01(-0.09%) |
Nov 11, 2020 | 11.47 | 11.74 | 10.77 | 11.19 | 53,763 | -0.30(-2.61%) |
Nov 10, 2020 | 12.12 | 12.12 | 10.83 | 11.49 | 100,260 | +0.28(+2.50%) |
Nov 09, 2020 | 11.00 | 11.61 | 10.48 | 11.21 | 120,473 | +0.67(+6.36%) |
Nov 06, 2020 | 10.70 | 11.03 | 10.36 | 10.54 | 49,100 | -0.08(-0.75%) |
Nov 05, 2020 | 10.47 | 11.07 | 10.29 | 10.62 | 35,111 | +0.35(+3.41%) |
Nov 04, 2020 | 10.65 | 10.65 | 10.17 | 10.27 | 11,313 | -0.41(-3.84%) |
Nov 03, 2020 | 10.32 | 10.74 | 10.32 | 10.68 | 27,866 | +0.49(+4.81%) |
Nov 02, 2020 | 10.16 | 10.32 | 9.910 | 10.19 | 22,661 | +0.05(+0.49%) |
Oct 30, 2020 | 10.60 | 10.60 | 9.930 | 10.14 | 41,200 | -0.42(-3.98%) |
Oct 29, 2020 | 10.06 | 10.70 | 9.750 | 10.56 | 40,178 | +0.39(+3.83%) |
Oct 28, 2020 | 10.10 | 10.28 | 9.710 | 10.17 | 33,917 | -0.09(-0.88%) |
Oct 27, 2020 | 10.39 | 10.50 | 10.22 | 10.26 | 14,317 | -0.09(-0.87%) |
Oct 26, 2020 | 10.49 | 10.68 | 10.19 | 10.35 | 26,844 | -0.21(-1.99%) |
Oct 23, 2020 | 10.37 | 10.74 | 10.03 | 10.56 | 44,800 | +0.31(+3.02%) |
Oct 22, 2020 | 10.60 | 11.19 | 10.16 | 10.25 | 27,133 | -0.28(-2.66%) |
Oct 21, 2020 | 11.34 | 11.46 | 10.49 | 10.53 | 36,626 | -0.91(-7.95%) |
Oct 20, 2020 | 11.38 | 11.51 | 11.24 | 11.44 | 44,063 | +0.14(+1.24%) |
Oct 19, 2020 | 11.37 | 11.39 | 11.25 | 11.30 | 19,231 | +0.04(+0.36%) |
Oct 16, 2020 | 11.01 | 11.40 | 11.01 | 11.26 | 31,700 | +0.13(+1.17%) |
Oct 15, 2020 | 11.27 | 11.50 | 10.86 | 11.13 | 27,420 | -0.16(-1.42%) |
Oct 14, 2020 | 11.36 | 11.52 | 11.19 | 11.29 | 85,650 | -0.15(-1.31%) |
Oct 13, 2020 | 11.22 | 11.49 | 11.05 | 11.44 | 37,428 | +0.16(+1.42%) |
Oct 12, 2020 | 11.38 | 11.38 | 11.09 | 11.28 | 25,532 | -0.04(-0.35%) |
Oct 09, 2020 | 10.73 | 11.38 | 10.70 | 11.32 | 29,800 | +0.79(+7.50%) |
Oct 08, 2020 | 10.39 | 10.68 | 10.33 | 10.53 | 89,885 | +0.20(+1.94%) |
Oct 07, 2020 | 10.25 | 10.39 | 10.15 | 10.33 | 28,284 | +0.34(+3.40%) |
Oct 06, 2020 | 10.09 | 10.38 | 9.970 | 9.990 | 27,269 | -0.03(-0.30%) |
Oct 05, 2020 | 10.03 | 10.48 | 9.870 | 10.02 | 29,294 | +0.08(+0.80%) |
Oct 02, 2020 | 9.900 | 10.31 | 9.850 | 9.940 | 33,200 | -0.13(-1.29%) |
Oct 01, 2020 | 9.880 | 10.15 | 9.760 | 10.07 | 29,368 | +0.24(+2.44%) |
Sep 30, 2020 | 9.910 | 9.965 | 9.680 | 9.830 | 43,579 | -0.08(-0.81%) |
Sep 29, 2020 | 10.05 | 10.06 | 9.810 | 9.910 | 23,105 | -0.12(-1.20%) |
Sep 28, 2020 | 9.570 | 10.09 | 9.430 | 10.03 | 33,403 | +0.47(+4.92%) |
Sep 25, 2020 | 9.400 | 9.630 | 9.400 | 9.560 | 24,700 | +0.16(+1.70%) |
Sep 24, 2020 | 9.600 | 9.630 | 9.400 | 9.400 | 27,835 | -0.28(-2.89%) |
Sep 23, 2020 | 9.650 | 9.810 | 9.630 | 9.680 | 63,667 | +0.02(+0.21%) |
Sep 22, 2020 | 10.14 | 10.14 | 9.530 | 9.660 | 34,703 | -0.38(-3.78%) |
Sep 21, 2020 | 10.27 | 10.28 | 9.740 | 10.04 | 86,120 | -0.42(-4.02%) |
Sep 18, 2020 | 10.37 | 10.47 | 9.930 | 10.46 | 92,000 | +0.24(+2.35%) |
Sep 17, 2020 | 10.07 | 10.22 | 9.870 | 10.22 | 70,880 | +0.00(+0.00%) |
Sep 16, 2020 | 10.00 | 10.50 | 10.00 | 10.22 | 64,741 | +0.26(+2.61%) |
Sep 15, 2020 | 10.06 | 10.26 | 9.932 | 9.960 | 75,168 | -0.06(-0.60%) |
Sep 14, 2020 | 10.42 | 10.42 | 9.910 | 10.02 | 64,602 | -0.34(-3.28%) |
Sep 11, 2020 | 11.42 | 11.42 | 10.33 | 10.36 | 81,500 | -1.02(-8.96%) |
Sep 10, 2020 | 11.57 | 11.73 | 11.24 | 11.38 | 55,551 | -0.13(-1.13%) |
Sep 09, 2020 | 11.01 | 11.55 | 10.85 | 11.51 | 70,186 | +0.56(+5.11%) |
Sep 08, 2020 | 11.63 | 11.75 | 10.89 | 10.95 | 82,696 | -0.80(-6.81%) |
Sep 04, 2020 | 11.34 | 11.76 | 10.40 | 11.75 | 258,000 | +0.52(+4.63%) |
Sep 03, 2020 | 11.69 | 11.69 | 10.91 | 11.23 | 58,525 | -0.48(-4.10%) |
Sep 02, 2020 | 11.96 | 11.97 | 11.55 | 11.71 | 59,179 | +0.04(+0.34%) |
Sep 01, 2020 | 11.75 | 11.84 | 11.49 | 11.67 | 36,794 | -0.03(-0.26%) |
Aug 31, 2020 | 11.93 | 11.94 | 11.68 | 11.70 | 46,535 | -0.23(-1.93%) |
Aug 28, 2020 | 11.74 | 11.95 | 11.51 | 11.93 | 27,300 | +0.27(+2.32%) |
Aug 27, 2020 | 11.58 | 11.71 | 11.34 | 11.66 | 45,551 | +0.07(+0.60%) |
Aug 26, 2020 | 11.81 | 11.84 | 11.48 | 11.59 | 33,199 | -0.11(-0.94%) |
Aug 25, 2020 | 11.84 | 11.95 | 11.47 | 11.70 | 52,002 | +0.07(+0.60%) |
Aug 24, 2020 | 11.74 | 11.98 | 11.45 | 11.63 | 45,081 | -0.01(-0.09%) |
Aug 21, 2020 | 12.09 | 12.09 | 11.62 | 11.64 | 33,600 | -0.52(-4.28%) |
Aug 20, 2020 | 12.23 | 12.40 | 12.08 | 12.16 | 57,621 | -0.09(-0.73%) |
Aug 19, 2020 | 12.15 | 12.38 | 12.08 | 12.25 | 52,382 | +0.02(+0.16%) |
Aug 18, 2020 | 11.95 | 12.34 | 11.77 | 12.23 | 61,550 | +0.32(+2.69%) |
Aug 17, 2020 | 11.59 | 11.95 | 11.46 | 11.91 | 48,797 | +0.34(+2.94%) |
Aug 14, 2020 | 11.44 | 11.66 | 11.41 | 11.57 | 27,100 | +0.10(+0.87%) |
Aug 13, 2020 | 11.33 | 11.54 | 11.29 | 11.47 | 30,731 | +0.11(+0.97%) |
Aug 12, 2020 | 11.70 | 11.81 | 11.28 | 11.36 | 51,385 | -0.38(-3.24%) |
Aug 11, 2020 | 11.71 | 12.05 | 11.63 | 11.74 | 70,455 | -0.01(-0.09%) |
Aug 10, 2020 | 12.42 | 12.49 | 11.18 | 11.75 | 140,459 | -0.60(-4.86%) |
Aug 07, 2020 | 12.30 | 12.79 | 12.12 | 12.35 | 154,800 | +0.39(+3.26%) |
Aug 06, 2020 | 11.61 | 12.18 | 11.61 | 11.96 | 150,049 | +0.33(+2.84%) |
Aug 05, 2020 | 11.50 | 11.90 | 11.44 | 11.63 | 170,159 | +0.13(+1.13%) |
Aug 04, 2020 | 10.43 | 11.77 | 9.920 | 11.50 | 467,660 | +1.50(+15.00%) |
Aug 03, 2020 | 9.250 | 10.21 | 9.250 | 10.00 | 262,172 | +0.82(+8.93%) |
Jul 31, 2020 | 9.400 | 9.530 | 9.120 | 9.180 | 109,200 | -0.21(-2.24%) |
Jul 30, 2020 | 9.110 | 9.390 | 9.110 | 9.390 | 45,861 | +0.14(+1.51%) |
Jul 29, 2020 | 9.000 | 9.360 | 9.000 | 9.250 | 48,874 | +0.17(+1.87%) |
Jul 28, 2020 | 9.040 | 9.200 | 8.960 | 9.080 | 56,074 | +0.02(+0.22%) |
Jul 27, 2020 | 9.100 | 9.160 | 9.010 | 9.060 | 21,012 | +0.01(+0.11%) |
Jul 24, 2020 | 9.460 | 9.510 | 9.000 | 9.050 | 72,500 | -0.34(-3.62%) |
Jul 23, 2020 | 9.230 | 9.770 | 9.230 | 9.390 | 95,623 | +0.11(+1.19%) |
Jul 22, 2020 | 9.270 | 9.369 | 9.100 | 9.280 | 35,093 | +0.04(+0.43%) |
Jul 21, 2020 | 9.050 | 9.380 | 8.910 | 9.240 | 35,447 | +0.19(+2.10%) |
Jul 20, 2020 | 9.120 | 9.170 | 8.970 | 9.050 | 34,115 | -0.02(-0.22%) |
Jul 17, 2020 | 8.980 | 9.290 | 8.970 | 9.070 | 37,900 | +0.10(+1.11%) |
Jul 16, 2020 | 8.940 | 9.140 | 8.910 | 8.970 | 39,759 | -0.03(-0.33%) |
Jul 15, 2020 | 9.200 | 9.250 | 8.880 | 9.000 | 104,058 | -0.06(-0.66%) |
Jul 14, 2020 | 8.630 | 9.060 | 8.560 | 9.060 | 55,111 | +0.41(+4.74%) |
Jul 13, 2020 | 8.700 | 8.850 | 8.495 | 8.650 | 71,689 | -0.06(-0.69%) |
Jul 10, 2020 | 8.430 | 8.900 | 8.360 | 8.710 | 75,400 | +0.33(+3.94%) |
Jul 09, 2020 | 8.460 | 8.460 | 8.110 | 8.380 | 66,371 | +0.01(+0.12%) |
Jul 08, 2020 | 8.570 | 8.715 | 8.280 | 8.370 | 25,213 | -0.21(-2.45%) |
Jul 07, 2020 | 8.890 | 8.990 | 8.450 | 8.580 | 33,218 | -0.37(-4.13%) |
Jul 06, 2020 | 9.000 | 9.010 | 8.810 | 8.950 | 80,025 | -0.01(-0.11%) |
Jul 02, 2020 | 8.690 | 9.010 | 8.500 | 8.960 | 84,700 | +0.41(+4.80%) |
Jul 01, 2020 | 8.410 | 8.750 | 8.410 | 8.550 | 70,437 | +0.17(+2.03%) |
Jun 30, 2020 | 8.210 | 8.460 | 8.180 | 8.380 | 46,174 | +0.09(+1.09%) |
Jun 29, 2020 | 7.870 | 8.584 | 7.870 | 8.290 | 85,737 | +0.47(+6.01%) |
Jun 26, 2020 | 8.390 | 8.500 | 7.820 | 7.820 | 198,300 | -0.58(-6.90%) |
Jun 25, 2020 | 8.380 | 8.600 | 8.280 | 8.400 | 91,990 | -0.07(-0.83%) |
Jun 24, 2020 | 8.410 | 8.530 | 8.120 | 8.470 | 51,122 | -0.01(-0.12%) |
Jun 23, 2020 | 8.230 | 8.560 | 8.190 | 8.480 | 57,604 | +0.31(+3.79%) |
Jun 22, 2020 | 8.070 | 8.520 | 7.880 | 8.170 | 78,622 | +0.10(+1.18%) |
Jun 19, 2020 | 8.240 | 8.420 | 8.050 | 8.075 | 113,500 | -0.12(-1.52%) |
Jun 18, 2020 | 8.320 | 8.690 | 8.200 | 8.200 | 73,756 | -0.15(-1.80%) |
Jun 17, 2020 | 8.480 | 8.750 | 8.320 | 8.350 | 42,005 | -0.13(-1.53%) |
Jun 16, 2020 | 8.760 | 8.770 | 8.260 | 8.480 | 86,677 | -0.16(-1.85%) |
Jun 15, 2020 | 8.510 | 8.900 | 8.440 | 8.640 | 62,715 | +0.00(+0.00%) |
Jun 12, 2020 | 8.900 | 8.950 | 8.380 | 8.640 | 64,500 | +0.00(+0.00%) |
Jun 11, 2020 | 8.890 | 9.169 | 8.410 | 8.640 | 114,846 | -0.57(-6.19%) |
Jun 10, 2020 | 9.270 | 9.695 | 8.750 | 9.210 | 170,977 | -0.24(-2.54%) |
Jun 09, 2020 | 8.200 | 9.780 | 7.860 | 9.450 | 631,310 | +1.25(+15.24%) |
Jun 08, 2020 | 8.180 | 8.430 | 8.130 | 8.200 | 85,849 | +0.19(+2.37%) |
Jun 05, 2020 | 7.790 | 8.180 | 7.750 | 8.010 | 64,400 | +0.26(+3.35%) |
Jun 04, 2020 | 7.670 | 7.940 | 7.670 | 7.750 | 50,091 | +0.08(+1.04%) |
Jun 03, 2020 | 7.500 | 7.870 | 7.500 | 7.670 | 61,760 | +0.21(+2.82%) |
Jun 02, 2020 | 7.720 | 7.875 | 7.290 | 7.460 | 149,566 | -0.20(-2.61%) |
Jun 01, 2020 | 7.870 | 7.946 | 7.640 | 7.660 | 100,261 | -0.17(-2.17%) |
May 29, 2020 | 7.850 | 7.910 | 7.630 | 7.830 | 94,400 | -0.01(-0.13%) |
May 28, 2020 | 7.890 | 8.260 | 7.800 | 7.840 | 88,712 | -0.17(-2.12%) |
May 27, 2020 | 8.130 | 8.130 | 7.900 | 8.010 | 153,505 | -0.13(-1.60%) |
May 26, 2020 | 8.420 | 8.480 | 8.130 | 8.140 | 83,399 | -0.24(-2.86%) |
May 22, 2020 | 8.450 | 8.570 | 8.310 | 8.380 | 82,600 | -0.09(-1.06%) |
May 21, 2020 | 8.430 | 8.600 | 8.180 | 8.470 | 59,811 | +0.01(+0.12%) |
May 20, 2020 | 8.380 | 8.645 | 8.290 | 8.460 | 82,013 | +0.08(+0.95%) |
May 19, 2020 | 8.720 | 8.920 | 8.330 | 8.380 | 122,145 | -0.35(-4.01%) |
May 18, 2020 | 9.200 | 9.380 | 8.690 | 8.730 | 80,662 | -0.24(-2.68%) |
May 15, 2020 | 8.580 | 9.080 | 8.460 | 8.970 | 73,200 | +0.37(+4.30%) |
May 14, 2020 | 8.470 | 8.620 | 8.210 | 8.600 | 76,938 | -0.15(-1.71%) |
May 13, 2020 | 8.470 | 8.810 | 8.340 | 8.750 | 68,777 | +0.28(+3.31%) |
May 12, 2020 | 8.590 | 8.740 | 8.360 | 8.470 | 67,357 | -0.01(-0.12%) |
May 11, 2020 | 8.760 | 8.760 | 8.190 | 8.480 | 121,965 | -0.35(-3.96%) |
May 08, 2020 | 9.000 | 9.250 | 8.750 | 8.830 | 86,000 | -0.11(-1.23%) |
May 07, 2020 | 8.900 | 9.270 | 8.820 | 8.940 | 119,734 | +0.08(+0.90%) |
May 06, 2020 | 9.220 | 9.400 | 8.770 | 8.860 | 68,769 | -0.36(-3.90%) |
May 05, 2020 | 9.420 | 9.760 | 9.070 | 9.220 | 86,251 | -0.04(-0.43%) |
May 04, 2020 | 8.860 | 9.300 | 8.580 | 9.260 | 67,106 | +0.41(+4.63%) |