Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.05 | 10.25 | 9.050 | 9.360 | 3,658,800 | -1.84(-16.43%) |
Apr 29, 2021 | 12.17 | 12.23 | 11.18 | 11.20 | 879,982 | -0.72(-6.04%) |
Apr 28, 2021 | 12.11 | 12.11 | 11.92 | 11.92 | 365,934 | -0.26(-2.13%) |
Apr 27, 2021 | 12.20 | 12.29 | 12.03 | 12.18 | 464,588 | +0.06(+0.50%) |
Apr 26, 2021 | 11.95 | 12.33 | 11.91 | 12.12 | 478,424 | +0.21(+1.76%) |
Apr 23, 2021 | 11.35 | 11.94 | 11.21 | 11.91 | 648,200 | +0.62(+5.49%) |
Apr 22, 2021 | 11.20 | 11.44 | 11.14 | 11.29 | 610,089 | +0.15(+1.35%) |
Apr 21, 2021 | 10.73 | 11.15 | 10.66 | 11.14 | 468,563 | +0.43(+4.01%) |
Apr 20, 2021 | 10.80 | 10.82 | 10.48 | 10.71 | 494,450 | +0.02(+0.19%) |
Apr 19, 2021 | 11.21 | 11.21 | 10.60 | 10.69 | 531,144 | -0.60(-5.31%) |
Apr 16, 2021 | 11.65 | 11.65 | 11.27 | 11.29 | 333,800 | -0.28(-2.42%) |
Apr 15, 2021 | 11.70 | 11.70 | 11.42 | 11.57 | 420,146 | +0.09(+0.78%) |
Apr 14, 2021 | 11.51 | 11.82 | 11.44 | 11.48 | 450,166 | -0.09(-0.78%) |
Apr 13, 2021 | 11.84 | 11.94 | 11.43 | 11.57 | 354,843 | -0.19(-1.62%) |
Apr 12, 2021 | 11.87 | 11.91 | 11.58 | 11.76 | 637,201 | -0.24(-2.00%) |
Apr 09, 2021 | 11.72 | 12.03 | 11.69 | 12.00 | 588,600 | +0.07(+0.59%) |
Apr 08, 2021 | 12.09 | 12.13 | 11.56 | 11.93 | 547,869 | +0.05(+0.42%) |
Apr 07, 2021 | 12.16 | 12.22 | 11.83 | 11.88 | 463,305 | -0.30(-2.46%) |
Apr 06, 2021 | 12.56 | 12.60 | 12.18 | 12.18 | 412,283 | -0.52(-4.09%) |
Apr 05, 2021 | 12.91 | 12.94 | 12.49 | 12.70 | 458,316 | -0.05(-0.39%) |
Apr 01, 2021 | 11.98 | 12.80 | 11.84 | 12.75 | 838,600 | +0.80(+6.69%) |
Mar 31, 2021 | 11.23 | 12.27 | 11.19 | 11.95 | 1,969,581 | +0.82(+7.37%) |
Mar 30, 2021 | 11.18 | 11.25 | 10.87 | 11.13 | 999,866 | -0.18(-1.59%) |
Mar 29, 2021 | 11.81 | 11.91 | 11.18 | 11.31 | 710,768 | -0.72(-5.99%) |
Mar 26, 2021 | 11.93 | 12.04 | 11.51 | 12.03 | 742,200 | +0.18(+1.52%) |
Mar 25, 2021 | 11.20 | 11.85 | 11.10 | 11.85 | 692,643 | +0.36(+3.13%) |
Mar 24, 2021 | 12.44 | 12.49 | 11.48 | 11.49 | 844,163 | -0.72(-5.90%) |
Mar 23, 2021 | 12.88 | 13.12 | 12.17 | 12.21 | 987,227 | -0.73(-5.64%) |
Mar 22, 2021 | 13.52 | 13.74 | 12.94 | 12.94 | 708,137 | -0.60(-4.43%) |
Mar 19, 2021 | 12.86 | 13.74 | 12.68 | 13.54 | 2,645,700 | +0.70(+5.45%) |
Mar 18, 2021 | 13.54 | 13.56 | 12.77 | 12.84 | 1,090,070 | -0.28(-2.13%) |
Mar 17, 2021 | 12.33 | 13.21 | 12.10 | 13.12 | 988,545 | +0.65(+5.21%) |
Mar 16, 2021 | 12.25 | 13.34 | 12.07 | 12.47 | 1,305,486 | +0.26(+2.13%) |
Mar 15, 2021 | 12.23 | 12.45 | 11.63 | 12.21 | 1,474,707 | -0.03(-0.25%) |
Mar 12, 2021 | 10.70 | 12.64 | 10.59 | 12.24 | 5,107,300 | +1.18(+10.67%) |
Mar 11, 2021 | 10.20 | 11.09 | 10.15 | 11.06 | 1,527,082 | +1.05(+10.49%) |
Mar 10, 2021 | 9.650 | 10.05 | 9.570 | 10.01 | 1,782,458 | +0.53(+5.59%) |
Mar 09, 2021 | 9.380 | 9.560 | 9.090 | 9.480 | 1,062,089 | +1.08(+12.86%) |
Mar 08, 2021 | 8.880 | 9.060 | 8.380 | 8.400 | 697,327 | -0.59(-6.56%) |
Mar 05, 2021 | 8.820 | 9.012 | 8.275 | 8.990 | 1,020,800 | +0.23(+2.63%) |
Mar 04, 2021 | 9.060 | 9.200 | 8.640 | 8.760 | 998,631 | -0.32(-3.52%) |
Mar 03, 2021 | 9.120 | 9.460 | 9.010 | 9.080 | 686,038 | -0.04(-0.44%) |
Mar 02, 2021 | 9.420 | 9.480 | 9.100 | 9.120 | 758,018 | -0.30(-3.18%) |
Mar 01, 2021 | 9.830 | 9.900 | 9.310 | 9.420 | 1,161,811 | -0.19(-1.98%) |
Feb 26, 2021 | 10.79 | 10.83 | 9.380 | 9.610 | 2,393,900 | -2.03(-17.44%) |
Feb 25, 2021 | 12.49 | 12.58 | 11.45 | 11.64 | 712,875 | -0.74(-5.98%) |
Feb 24, 2021 | 11.96 | 12.38 | 11.82 | 12.38 | 409,647 | +0.44(+3.69%) |
Feb 23, 2021 | 11.86 | 12.13 | 11.21 | 11.94 | 936,076 | -0.21(-1.73%) |
Feb 22, 2021 | 12.43 | 12.62 | 12.05 | 12.15 | 354,181 | -0.40(-3.19%) |
Feb 19, 2021 | 12.30 | 12.69 | 12.26 | 12.55 | 441,800 | +0.18(+1.46%) |
Feb 18, 2021 | 12.69 | 12.75 | 12.36 | 12.37 | 490,568 | -0.50(-3.89%) |
Feb 17, 2021 | 13.51 | 13.61 | 12.56 | 12.87 | 782,793 | -0.91(-6.60%) |
Feb 16, 2021 | 14.01 | 14.14 | 13.54 | 13.78 | 615,607 | +0.04(+0.29%) |
Feb 12, 2021 | 13.18 | 14.07 | 12.91 | 13.74 | 1,054,200 | +0.52(+3.93%) |
Feb 11, 2021 | 12.56 | 13.25 | 12.34 | 13.22 | 732,921 | +0.86(+6.96%) |
Feb 10, 2021 | 12.78 | 12.80 | 12.08 | 12.36 | 782,015 | -0.37(-2.91%) |
Feb 09, 2021 | 12.60 | 12.79 | 12.30 | 12.73 | 736,148 | +0.20(+1.60%) |
Feb 08, 2021 | 11.99 | 12.61 | 11.86 | 12.53 | 978,174 | +0.80(+6.82%) |
Feb 05, 2021 | 11.61 | 11.73 | 11.28 | 11.73 | 574,700 | +0.21(+1.82%) |
Feb 04, 2021 | 11.21 | 11.53 | 11.15 | 11.52 | 399,888 | +0.28(+2.49%) |
Feb 03, 2021 | 11.53 | 11.54 | 11.06 | 11.24 | 601,770 | -0.19(-1.66%) |
Feb 02, 2021 | 11.57 | 11.64 | 11.07 | 11.43 | 720,551 | +0.02(+0.18%) |
Feb 01, 2021 | 11.17 | 11.50 | 10.98 | 11.41 | 398,014 | +0.27(+2.42%) |
Jan 29, 2021 | 11.31 | 11.46 | 10.98 | 11.14 | 662,000 | -0.17(-1.50%) |
Jan 28, 2021 | 11.71 | 11.71 | 11.30 | 11.31 | 569,876 | -0.22(-1.91%) |
Jan 27, 2021 | 11.37 | 11.59 | 11.07 | 11.53 | 1,253,116 | -0.19(-1.62%) |
Jan 26, 2021 | 12.27 | 12.29 | 11.56 | 11.72 | 744,897 | -0.42(-3.46%) |
Jan 25, 2021 | 12.30 | 12.79 | 12.01 | 12.14 | 817,787 | -0.10(-0.82%) |
Jan 22, 2021 | 12.13 | 12.29 | 12.07 | 12.24 | 596,300 | -0.10(-0.81%) |
Jan 21, 2021 | 12.40 | 12.49 | 12.16 | 12.34 | 617,228 | -0.06(-0.48%) |
Jan 20, 2021 | 12.75 | 12.93 | 12.26 | 12.40 | 1,139,317 | -0.30(-2.36%) |
Jan 19, 2021 | 11.82 | 12.72 | 11.80 | 12.70 | 1,820,857 | +1.12(+9.67%) |
Jan 15, 2021 | 11.00 | 12.13 | 10.96 | 11.58 | 2,419,800 | +0.63(+5.75%) |
Jan 14, 2021 | 10.25 | 10.96 | 10.24 | 10.95 | 1,101,111 | +0.97(+9.72%) |
Jan 13, 2021 | 10.03 | 10.19 | 9.930 | 9.980 | 754,964 | +0.15(+1.53%) |
Jan 12, 2021 | 9.790 | 10.24 | 9.770 | 9.830 | 860,149 | +0.10(+1.03%) |
Jan 11, 2021 | 9.120 | 9.750 | 9.060 | 9.730 | 1,180,839 | +0.70(+7.75%) |
Jan 08, 2021 | 9.250 | 9.280 | 8.970 | 9.030 | 502,000 | -0.12(-1.31%) |
Jan 07, 2021 | 9.240 | 9.250 | 9.050 | 9.150 | 366,339 | +0.03(+0.33%) |
Jan 06, 2021 | 8.970 | 9.260 | 8.970 | 9.120 | 537,365 | +0.17(+1.90%) |
Jan 05, 2021 | 8.920 | 9.130 | 8.870 | 8.950 | 531,975 | +0.00(+0.00%) |
Jan 04, 2021 | 9.180 | 9.320 | 8.800 | 8.950 | 669,145 | -0.14(-1.54%) |
Dec 31, 2020 | 9.090 | 9.090 | 9.090 | 406,460 | +0.05(+0.55%) | |
Dec 30, 2020 | 8.880 | 9.045 | 8.810 | 9.040 | 406,460 | +0.17(+1.92%) |
Dec 29, 2020 | 9.110 | 9.210 | 8.820 | 8.870 | 492,724 | -0.23(-2.53%) |
Dec 28, 2020 | 9.190 | 9.390 | 9.100 | 9.100 | 502,781 | +0.04(+0.44%) |
Dec 24, 2020 | 9.060 | 9.080 | 8.815 | 9.060 | 321,900 | -0.02(-0.22%) |
Dec 23, 2020 | 9.190 | 9.225 | 9.050 | 9.080 | 356,063 | -0.04(-0.44%) |
Dec 22, 2020 | 8.840 | 9.450 | 8.760 | 9.120 | 1,924,116 | +0.37(+4.23%) |
Dec 21, 2020 | 8.730 | 8.810 | 8.570 | 8.750 | 514,831 | -0.16(-1.80%) |
Dec 18, 2020 | 9.100 | 9.120 | 8.870 | 8.910 | 1,266,600 | -0.17(-1.87%) |
Dec 17, 2020 | 8.950 | 9.155 | 8.880 | 9.080 | 852,410 | +0.17(+1.91%) |
Dec 16, 2020 | 9.070 | 9.076 | 8.900 | 8.910 | 444,804 | -0.09(-1.00%) |
Dec 15, 2020 | 8.810 | 9.030 | 8.700 | 9.000 | 530,563 | +0.27(+3.09%) |
Dec 14, 2020 | 8.420 | 8.800 | 8.420 | 8.730 | 684,437 | +0.39(+4.68%) |
Dec 11, 2020 | 8.500 | 8.510 | 8.260 | 8.340 | 507,400 | -0.27(-3.14%) |
Dec 10, 2020 | 8.360 | 8.660 | 8.235 | 8.610 | 552,530 | +0.15(+1.77%) |
Dec 09, 2020 | 8.820 | 8.850 | 8.220 | 8.460 | 740,040 | -0.39(-4.41%) |
Dec 08, 2020 | 8.970 | 8.970 | 8.780 | 8.850 | 545,987 | -0.14(-1.56%) |
Dec 07, 2020 | 8.800 | 9.020 | 8.600 | 8.990 | 584,448 | +0.31(+3.57%) |
Dec 04, 2020 | 8.340 | 8.700 | 8.340 | 8.680 | 514,900 | +0.40(+4.83%) |
Dec 03, 2020 | 8.300 | 8.480 | 8.260 | 8.280 | 539,599 | +0.07(+0.85%) |
Dec 02, 2020 | 8.030 | 8.340 | 7.960 | 8.210 | 469,728 | +0.18(+2.24%) |
Dec 01, 2020 | 8.160 | 8.160 | 7.880 | 8.030 | 477,575 | -0.03(-0.37%) |
Nov 30, 2020 | 8.250 | 8.290 | 7.990 | 8.060 | 752,573 | -0.16(-1.95%) |
Nov 27, 2020 | 8.130 | 8.230 | 8.050 | 8.220 | 219,600 | +0.14(+1.73%) |
Nov 25, 2020 | 8.100 | 8.165 | 8.050 | 8.080 | 439,400 | -0.06(-0.74%) |
Nov 24, 2020 | 8.250 | 8.250 | 8.105 | 8.140 | 356,882 | -0.04(-0.49%) |
Nov 23, 2020 | 8.100 | 8.230 | 8.060 | 8.180 | 525,824 | +0.17(+2.12%) |
Nov 20, 2020 | 8.030 | 8.210 | 7.950 | 8.010 | 875,600 | -0.06(-0.74%) |
Nov 19, 2020 | 7.980 | 8.130 | 7.820 | 8.070 | 449,132 | +0.12(+1.51%) |
Nov 18, 2020 | 7.750 | 8.010 | 7.720 | 7.950 | 558,802 | +0.14(+1.79%) |
Nov 17, 2020 | 7.760 | 7.870 | 7.710 | 7.810 | 598,576 | +0.04(+0.51%) |
Nov 16, 2020 | 7.880 | 7.950 | 7.680 | 7.770 | 393,160 | -0.06(-0.77%) |
Nov 13, 2020 | 7.990 | 8.010 | 7.830 | 7.830 | 327,200 | -0.04(-0.51%) |
Nov 12, 2020 | 7.910 | 7.990 | 7.780 | 7.870 | 515,079 | -0.08(-1.01%) |
Nov 11, 2020 | 7.700 | 7.950 | 7.620 | 7.950 | 456,752 | +0.36(+4.74%) |
Nov 10, 2020 | 8.040 | 8.050 | 7.570 | 7.590 | 715,563 | -0.45(-5.60%) |
Nov 09, 2020 | 8.030 | 8.200 | 7.980 | 8.040 | 1,590,779 | +0.14(+1.77%) |
Nov 06, 2020 | 7.520 | 7.980 | 7.490 | 7.900 | 1,468,900 | +0.43(+5.76%) |
Nov 05, 2020 | 7.200 | 7.490 | 7.050 | 7.470 | 1,335,374 | +0.59(+8.58%) |
Nov 04, 2020 | 6.630 | 7.000 | 6.630 | 6.880 | 731,113 | +0.26(+3.93%) |
Nov 03, 2020 | 6.220 | 6.630 | 6.150 | 6.620 | 1,675,419 | -0.06(-0.90%) |
Nov 02, 2020 | 6.890 | 7.010 | 6.680 | 6.680 | 1,317,741 | -0.13(-1.91%) |
Oct 30, 2020 | 6.960 | 6.971 | 6.700 | 6.810 | 730,100 | -0.20(-2.85%) |
Oct 29, 2020 | 6.550 | 7.070 | 6.500 | 7.010 | 1,272,598 | +0.43(+6.53%) |
Oct 28, 2020 | 6.670 | 6.760 | 6.555 | 6.580 | 463,226 | -0.25(-3.66%) |
Oct 27, 2020 | 6.840 | 6.900 | 6.745 | 6.830 | 398,662 | +0.05(+0.74%) |
Oct 26, 2020 | 6.690 | 6.810 | 6.630 | 6.780 | 451,603 | +0.05(+0.74%) |
Oct 23, 2020 | 6.840 | 6.840 | 6.670 | 6.730 | 378,100 | -0.06(-0.88%) |
Oct 22, 2020 | 6.740 | 6.850 | 6.601 | 6.790 | 567,348 | +0.07(+1.04%) |
Oct 21, 2020 | 6.770 | 6.950 | 6.720 | 6.720 | 267,944 | -0.03(-0.44%) |
Oct 20, 2020 | 6.890 | 6.950 | 6.740 | 6.750 | 369,013 | -0.08(-1.17%) |
Oct 19, 2020 | 6.750 | 6.895 | 6.735 | 6.830 | 411,093 | +0.12(+1.79%) |
Oct 16, 2020 | 6.770 | 6.830 | 6.705 | 6.710 | 274,600 | -0.06(-0.89%) |
Oct 15, 2020 | 6.600 | 6.822 | 6.600 | 6.770 | 394,352 | +0.03(+0.45%) |
Oct 14, 2020 | 6.750 | 6.762 | 6.590 | 6.740 | 531,041 | +0.01(+0.15%) |
Oct 13, 2020 | 6.720 | 6.840 | 6.650 | 6.730 | 664,074 | -0.03(-0.44%) |
Oct 12, 2020 | 6.870 | 6.880 | 6.590 | 6.760 | 653,989 | -0.01(-0.15%) |
Oct 09, 2020 | 6.660 | 6.840 | 6.585 | 6.770 | 611,000 | +0.21(+3.20%) |
Oct 08, 2020 | 6.250 | 6.620 | 6.220 | 6.560 | 716,421 | -0.05(-0.76%) |
Oct 07, 2020 | 6.750 | 6.760 | 6.535 | 6.610 | 629,541 | -0.03(-0.45%) |
Oct 06, 2020 | 6.730 | 6.850 | 6.590 | 6.640 | 1,254,549 | +0.06(+0.91%) |
Oct 05, 2020 | 6.250 | 6.630 | 6.240 | 6.580 | 1,973,110 | +0.59(+9.85%) |
Oct 02, 2020 | 5.910 | 6.060 | 5.900 | 5.990 | 512,600 | -0.09(-1.48%) |
Oct 01, 2020 | 6.130 | 6.170 | 6.000 | 6.080 | 627,998 | -0.01(-0.16%) |
Sep 30, 2020 | 6.180 | 6.215 | 6.075 | 6.090 | 489,719 | -0.05(-0.81%) |
Sep 29, 2020 | 6.070 | 6.180 | 6.050 | 6.140 | 538,061 | +0.07(+1.15%) |
Sep 28, 2020 | 6.100 | 6.230 | 6.020 | 6.070 | 543,596 | +0.12(+2.02%) |
Sep 25, 2020 | 5.870 | 5.970 | 5.848 | 5.950 | 499,200 | +0.05(+0.85%) |
Sep 24, 2020 | 5.850 | 6.050 | 5.750 | 5.900 | 614,699 | +0.01(+0.17%) |
Sep 23, 2020 | 6.210 | 6.220 | 5.855 | 5.890 | 1,061,456 | -0.35(-5.61%) |
Sep 22, 2020 | 6.350 | 6.370 | 6.105 | 6.240 | 652,202 | -0.05(-0.79%) |
Sep 21, 2020 | 6.070 | 6.310 | 6.030 | 6.290 | 1,093,903 | +0.15(+2.44%) |
Sep 18, 2020 | 6.260 | 6.280 | 6.130 | 6.140 | 1,385,900 | -0.04(-0.65%) |
Sep 17, 2020 | 6.150 | 6.340 | 6.135 | 6.180 | 954,606 | -0.10(-1.59%) |
Sep 16, 2020 | 6.270 | 6.470 | 6.270 | 6.280 | 910,524 | +0.03(+0.48%) |
Sep 15, 2020 | 6.400 | 6.590 | 6.230 | 6.250 | 994,389 | -0.04(-0.64%) |
Sep 14, 2020 | 6.250 | 6.355 | 6.184 | 6.290 | 972,582 | +0.06(+0.96%) |
Sep 11, 2020 | 6.220 | 6.290 | 6.120 | 6.230 | 777,000 | +0.08(+1.30%) |
Sep 10, 2020 | 6.230 | 6.390 | 6.120 | 6.150 | 934,792 | -0.12(-1.91%) |
Sep 09, 2020 | 6.390 | 6.500 | 6.235 | 6.270 | 1,009,888 | -0.01(-0.16%) |
Sep 08, 2020 | 6.390 | 6.490 | 6.240 | 6.280 | 1,600,892 | -0.28(-4.27%) |
Sep 04, 2020 | 6.680 | 6.780 | 6.290 | 6.560 | 1,605,300 | -0.05(-0.76%) |
Sep 03, 2020 | 6.530 | 6.840 | 6.500 | 6.610 | 2,245,496 | -0.62(-8.58%) |
Sep 02, 2020 | 7.000 | 7.250 | 6.855 | 7.230 | 1,619,805 | +0.27(+3.88%) |
Sep 01, 2020 | 7.320 | 7.340 | 6.820 | 6.960 | 2,621,087 | +0.30(+4.50%) |
Aug 31, 2020 | 6.600 | 6.710 | 6.360 | 6.660 | 1,589,067 | -0.26(-3.76%) |
Aug 28, 2020 | 6.750 | 6.930 | 6.640 | 6.920 | 938,600 | +0.20(+2.98%) |
Aug 27, 2020 | 6.860 | 6.960 | 6.700 | 6.720 | 936,241 | -0.12(-1.75%) |
Aug 26, 2020 | 7.000 | 7.160 | 6.800 | 6.840 | 1,054,934 | -0.16(-2.29%) |
Aug 25, 2020 | 6.750 | 7.020 | 6.690 | 7.000 | 2,516,315 | -0.14(-1.96%) |
Aug 24, 2020 | 7.320 | 7.420 | 7.070 | 7.140 | 1,213,289 | -0.14(-1.92%) |
Aug 21, 2020 | 7.440 | 7.460 | 7.160 | 7.280 | 1,484,700 | -0.25(-3.32%) |
Aug 20, 2020 | 7.760 | 7.840 | 7.370 | 7.530 | 1,875,413 | -0.34(-4.32%) |
Aug 19, 2020 | 8.120 | 8.130 | 7.760 | 7.870 | 1,191,795 | +0.02(+0.25%) |
Aug 18, 2020 | 8.240 | 8.330 | 7.810 | 7.850 | 1,227,687 | -0.36(-4.38%) |
Aug 17, 2020 | 8.300 | 8.460 | 8.110 | 8.210 | 1,307,566 | -0.02(-0.24%) |
Aug 14, 2020 | 7.830 | 8.620 | 7.769 | 8.230 | 3,747,700 | +0.39(+4.97%) |
Aug 13, 2020 | 7.710 | 7.850 | 7.700 | 7.840 | 676,062 | +0.09(+1.16%) |
Aug 12, 2020 | 7.850 | 7.920 | 7.740 | 7.750 | 784,856 | -0.04(-0.51%) |
Aug 11, 2020 | 7.970 | 8.040 | 7.730 | 7.790 | 1,251,619 | -0.06(-0.76%) |
Aug 10, 2020 | 8.290 | 8.330 | 7.775 | 7.850 | 1,682,100 | -0.40(-4.85%) |
Aug 07, 2020 | 8.460 | 8.510 | 8.210 | 8.250 | 974,800 | -0.20(-2.37%) |
Aug 06, 2020 | 8.630 | 8.670 | 8.240 | 8.450 | 1,434,197 | -0.28(-3.21%) |
Aug 05, 2020 | 9.250 | 9.250 | 8.360 | 8.730 | 2,592,972 | -0.07(-0.80%) |
Aug 04, 2020 | 9.960 | 10.10 | 9.710 | 8.800 | 1,399,094 | -1.03(-10.48%) |
Aug 03, 2020 | 9.150 | 10.06 | 9.070 | 9.830 | 2,090,584 | +0.72(+7.90%) |
Jul 31, 2020 | 8.900 | 9.110 | 8.750 | 9.110 | 838,900 | +0.19(+2.13%) |
Jul 30, 2020 | 8.800 | 8.945 | 8.710 | 8.920 | 548,042 | +0.07(+0.79%) |
Jul 29, 2020 | 8.740 | 8.890 | 8.640 | 8.850 | 465,054 | +0.19(+2.19%) |
Jul 28, 2020 | 8.890 | 8.900 | 8.626 | 8.660 | 546,275 | -0.30(-3.35%) |
Jul 27, 2020 | 8.760 | 9.120 | 8.760 | 8.960 | 602,889 | +0.29(+3.34%) |
Jul 24, 2020 | 8.630 | 8.750 | 8.340 | 8.670 | 908,200 | +0.03(+0.35%) |
Jul 23, 2020 | 8.640 | 8.835 | 8.530 | 8.640 | 666,223 | -0.01(-0.12%) |
Jul 22, 2020 | 8.640 | 8.770 | 8.550 | 8.650 | 598,418 | -0.07(-0.80%) |
Jul 21, 2020 | 8.820 | 8.854 | 8.660 | 8.720 | 692,195 | -0.01(-0.11%) |
Jul 20, 2020 | 8.490 | 8.800 | 8.410 | 8.730 | 509,318 | +0.26(+3.07%) |
Jul 17, 2020 | 8.310 | 8.565 | 8.290 | 8.470 | 849,800 | +0.22(+2.67%) |
Jul 16, 2020 | 8.650 | 8.650 | 7.940 | 8.250 | 1,629,383 | -0.48(-5.50%) |
Jul 15, 2020 | 8.640 | 8.740 | 8.440 | 8.730 | 723,380 | +0.19(+2.22%) |
Jul 14, 2020 | 8.440 | 8.626 | 8.220 | 8.540 | 960,882 | +0.03(+0.35%) |
Jul 13, 2020 | 9.020 | 9.210 | 8.455 | 8.510 | 982,989 | -0.51(-5.65%) |
Jul 10, 2020 | 8.810 | 9.020 | 8.630 | 9.020 | 899,100 | +0.21(+2.38%) |
Jul 09, 2020 | 8.600 | 8.870 | 8.540 | 8.810 | 755,282 | +0.21(+2.44%) |
Jul 08, 2020 | 8.600 | 8.813 | 8.420 | 8.600 | 869,412 | +0.00(+0.00%) |
Jul 07, 2020 | 8.830 | 8.940 | 8.560 | 8.600 | 845,915 | -0.38(-4.23%) |
Jul 06, 2020 | 8.920 | 9.045 | 8.810 | 8.980 | 1,217,944 | +0.22(+2.51%) |
Jul 02, 2020 | 8.710 | 8.930 | 8.672 | 8.760 | 587,200 | +0.16(+1.86%) |
Jul 01, 2020 | 8.880 | 8.880 | 8.470 | 8.600 | 911,320 | -0.28(-3.15%) |
Jun 30, 2020 | 8.610 | 8.940 | 8.540 | 8.880 | 954,305 | +0.27(+3.14%) |
Jun 29, 2020 | 8.450 | 8.620 | 8.250 | 8.610 | 790,448 | +0.16(+1.89%) |
Jun 26, 2020 | 8.540 | 8.640 | 8.280 | 8.450 | 2,399,300 | -0.11(-1.29%) |
Jun 25, 2020 | 8.300 | 8.560 | 8.190 | 8.560 | 786,170 | +0.20(+2.39%) |
Jun 24, 2020 | 8.770 | 8.870 | 8.115 | 8.360 | 1,549,530 | -0.48(-5.43%) |
Jun 23, 2020 | 9.050 | 9.060 | 8.840 | 8.840 | 873,390 | -0.09(-1.01%) |
Jun 22, 2020 | 8.930 | 9.080 | 8.790 | 8.930 | 1,258,022 | -0.05(-0.56%) |
Jun 19, 2020 | 9.110 | 9.130 | 8.840 | 8.980 | 1,125,000 | -0.02(-0.22%) |
Jun 18, 2020 | 9.290 | 9.290 | 8.780 | 9.000 | 1,185,240 | -0.25(-2.70%) |
Jun 17, 2020 | 9.170 | 9.390 | 9.110 | 9.250 | 883,190 | +0.09(+0.98%) |
Jun 16, 2020 | 9.360 | 9.450 | 8.900 | 9.160 | 1,296,551 | -0.32(-3.38%) |
Jun 15, 2020 | 8.700 | 9.480 | 8.545 | 9.480 | 1,233,655 | +0.60(+6.76%) |
Jun 12, 2020 | 9.260 | 9.260 | 8.750 | 8.880 | 768,700 | +0.13(+1.49%) |
Jun 11, 2020 | 9.480 | 9.590 | 8.710 | 8.750 | 1,538,483 | -1.07(-10.90%) |
Jun 10, 2020 | 10.10 | 10.16 | 9.770 | 9.820 | 826,196 | -0.15(-1.50%) |
Jun 09, 2020 | 9.830 | 10.15 | 9.620 | 9.970 | 1,078,623 | +0.06(+0.61%) |
Jun 08, 2020 | 9.900 | 10.34 | 9.770 | 9.910 | 2,345,559 | +0.31(+3.23%) |
Jun 05, 2020 | 9.390 | 9.920 | 9.250 | 9.600 | 1,494,400 | +0.61(+6.79%) |
Jun 04, 2020 | 9.060 | 9.300 | 8.900 | 8.990 | 898,950 | -0.05(-0.55%) |
Jun 03, 2020 | 8.650 | 9.200 | 8.570 | 9.040 | 1,016,043 | +0.48(+5.61%) |
Jun 02, 2020 | 8.680 | 8.800 | 8.460 | 8.560 | 859,596 | -0.15(-1.72%) |
Jun 01, 2020 | 8.650 | 8.880 | 8.560 | 8.710 | 761,086 | +0.04(+0.46%) |
May 29, 2020 | 8.390 | 8.710 | 8.310 | 8.670 | 1,366,900 | +0.24(+2.85%) |
May 28, 2020 | 8.620 | 8.920 | 8.350 | 8.430 | 1,063,109 | -0.31(-3.55%) |
May 27, 2020 | 8.300 | 8.740 | 8.030 | 8.740 | 1,194,340 | +0.45(+5.43%) |
May 26, 2020 | 8.710 | 8.780 | 8.240 | 8.290 | 1,056,978 | -0.01(-0.12%) |
May 22, 2020 | 8.350 | 8.510 | 8.200 | 8.300 | 804,400 | -0.02(-0.24%) |
May 21, 2020 | 8.500 | 8.810 | 8.250 | 8.320 | 1,181,831 | +0.03(+0.36%) |
May 20, 2020 | 7.980 | 8.380 | 7.900 | 8.290 | 1,181,918 | +0.48(+6.15%) |
May 19, 2020 | 7.600 | 8.100 | 7.570 | 7.810 | 2,193,110 | +0.39(+5.26%) |
May 18, 2020 | 7.810 | 7.990 | 7.370 | 7.420 | 2,089,175 | -0.25(-3.26%) |
May 15, 2020 | 7.800 | 8.410 | 7.000 | 7.670 | 4,219,000 | -1.04(-11.94%) |
May 14, 2020 | 8.610 | 8.780 | 8.270 | 8.710 | 1,164,471 | +0.08(+0.93%) |
May 13, 2020 | 9.280 | 9.380 | 8.560 | 8.630 | 1,209,452 | -0.55(-5.99%) |
May 12, 2020 | 9.630 | 9.850 | 9.120 | 9.180 | 1,804,878 | -0.01(-0.11%) |
May 11, 2020 | 8.950 | 9.480 | 8.950 | 9.190 | 1,941,813 | +0.38(+4.31%) |
May 08, 2020 | 8.660 | 8.855 | 8.595 | 8.810 | 1,178,100 | +0.36(+4.26%) |
May 07, 2020 | 8.280 | 8.530 | 8.160 | 8.450 | 1,225,556 | +0.29(+3.55%) |
May 06, 2020 | 8.580 | 8.630 | 8.150 | 8.160 | 1,360,989 | +0.00(+0.00%) |
May 05, 2020 | 8.750 | 8.800 | 8.150 | 8.160 | 1,906,515 | -0.53(-6.10%) |
May 04, 2020 | 8.690 | 8.859 | 8.600 | 8.690 | 1,021,292 | +0.01(+0.12%) |