Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.78 | 15.99 | 15.53 | 15.75 | 68,900 | -0.03(-0.19%) |
Apr 29, 2021 | 15.90 | 16.00 | 15.63 | 15.78 | 57,306 | +0.31(+2.00%) |
Apr 28, 2021 | 15.88 | 16.01 | 15.42 | 15.47 | 67,307 | -0.42(-2.64%) |
Apr 27, 2021 | 16.08 | 16.17 | 15.79 | 15.89 | 30,350 | -0.20(-1.24%) |
Apr 26, 2021 | 16.16 | 16.25 | 15.92 | 16.09 | 66,816 | -0.07(-0.43%) |
Apr 23, 2021 | 15.85 | 16.50 | 15.85 | 16.16 | 63,200 | +0.35(+2.21%) |
Apr 22, 2021 | 15.90 | 16.41 | 15.75 | 15.81 | 69,010 | -0.11(-0.69%) |
Apr 21, 2021 | 15.66 | 16.15 | 15.59 | 15.92 | 41,962 | +0.23(+1.47%) |
Apr 20, 2021 | 15.97 | 16.22 | 15.35 | 15.69 | 48,688 | -0.28(-1.75%) |
Apr 19, 2021 | 16.51 | 16.61 | 15.61 | 15.97 | 73,324 | -0.54(-3.27%) |
Apr 16, 2021 | 16.61 | 16.83 | 15.89 | 16.51 | 73,400 | -0.01(-0.06%) |
Apr 15, 2021 | 16.94 | 17.10 | 16.42 | 16.52 | 47,259 | -0.39(-2.31%) |
Apr 14, 2021 | 17.56 | 17.67 | 16.62 | 16.91 | 95,095 | -0.65(-3.70%) |
Apr 13, 2021 | 16.74 | 17.75 | 16.60 | 17.56 | 109,421 | +0.65(+3.84%) |
Apr 12, 2021 | 16.77 | 16.99 | 16.37 | 16.91 | 79,265 | +0.34(+2.05%) |
Apr 09, 2021 | 16.50 | 16.83 | 16.45 | 16.57 | 56,500 | +0.06(+0.36%) |
Apr 08, 2021 | 16.48 | 16.54 | 16.10 | 16.51 | 62,547 | +0.08(+0.49%) |
Apr 07, 2021 | 17.17 | 17.17 | 16.31 | 16.43 | 99,042 | -0.71(-4.14%) |
Apr 06, 2021 | 17.33 | 17.78 | 17.10 | 17.14 | 69,797 | -0.18(-1.04%) |
Apr 05, 2021 | 17.82 | 18.23 | 17.02 | 17.32 | 127,559 | -0.23(-1.31%) |
Apr 01, 2021 | 17.45 | 17.68 | 17.30 | 17.55 | 82,500 | +0.10(+0.57%) |
Mar 31, 2021 | 17.81 | 18.11 | 17.45 | 17.45 | 127,738 | -0.11(-0.63%) |
Mar 30, 2021 | 17.39 | 18.09 | 17.24 | 17.56 | 118,796 | +0.52(+3.05%) |
Mar 29, 2021 | 16.99 | 17.77 | 16.82 | 17.04 | 115,908 | +0.34(+2.04%) |
Mar 26, 2021 | 16.78 | 17.07 | 16.58 | 16.70 | 66,900 | +0.39(+2.39%) |
Mar 25, 2021 | 16.09 | 16.43 | 15.79 | 16.31 | 84,411 | +0.24(+1.49%) |
Mar 24, 2021 | 16.44 | 17.03 | 16.04 | 16.07 | 71,769 | -0.14(-0.86%) |
Mar 23, 2021 | 16.42 | 16.52 | 16.05 | 16.21 | 69,452 | -0.45(-2.70%) |
Mar 22, 2021 | 17.78 | 17.78 | 16.32 | 16.66 | 103,866 | -0.52(-3.03%) |
Mar 19, 2021 | 17.72 | 17.81 | 16.96 | 17.18 | 238,100 | -0.46(-2.61%) |
Mar 18, 2021 | 17.44 | 17.93 | 17.09 | 17.64 | 152,329 | +0.66(+3.89%) |
Mar 17, 2021 | 17.90 | 17.90 | 16.80 | 16.98 | 120,273 | -0.46(-2.64%) |
Mar 16, 2021 | 17.00 | 18.24 | 17.00 | 17.44 | 184,695 | +1.04(+6.34%) |
Mar 15, 2021 | 16.60 | 16.84 | 16.14 | 16.40 | 59,289 | -0.45(-2.67%) |
Mar 12, 2021 | 16.80 | 17.53 | 16.34 | 16.85 | 78,400 | +0.33(+2.00%) |
Mar 11, 2021 | 15.61 | 16.52 | 15.15 | 16.52 | 50,745 | +0.92(+5.90%) |
Mar 10, 2021 | 15.68 | 15.86 | 15.40 | 15.60 | 69,660 | -0.03(-0.19%) |
Mar 09, 2021 | 15.00 | 15.69 | 14.45 | 15.63 | 53,208 | +0.85(+5.75%) |
Mar 08, 2021 | 14.10 | 14.86 | 13.77 | 14.78 | 47,136 | +0.83(+5.95%) |
Mar 05, 2021 | 14.00 | 14.59 | 13.58 | 13.95 | 47,700 | +0.14(+1.01%) |
Mar 04, 2021 | 13.44 | 13.90 | 13.41 | 13.81 | 44,362 | +0.22(+1.62%) |
Mar 03, 2021 | 13.66 | 13.97 | 13.48 | 13.59 | 21,092 | +0.06(+0.44%) |
Mar 02, 2021 | 13.69 | 14.07 | 13.46 | 13.53 | 22,687 | -0.02(-0.15%) |
Mar 01, 2021 | 13.47 | 13.70 | 13.28 | 13.55 | 24,011 | +0.42(+3.20%) |
Feb 26, 2021 | 13.37 | 13.52 | 13.04 | 13.13 | 44,300 | -0.37(-2.74%) |
Feb 25, 2021 | 13.55 | 13.71 | 13.39 | 13.50 | 36,253 | -0.21(-1.53%) |
Feb 24, 2021 | 13.06 | 13.72 | 12.94 | 13.71 | 30,014 | +0.66(+5.06%) |
Feb 23, 2021 | 13.23 | 13.27 | 12.97 | 13.05 | 25,065 | -0.07(-0.53%) |
Feb 22, 2021 | 13.00 | 13.36 | 13.00 | 13.12 | 21,043 | -0.10(-0.76%) |
Feb 19, 2021 | 12.93 | 13.60 | 12.85 | 13.22 | 43,500 | +0.23(+1.77%) |
Feb 18, 2021 | 13.00 | 13.04 | 12.54 | 12.99 | 35,714 | -0.08(-0.61%) |
Feb 17, 2021 | 12.98 | 13.52 | 12.81 | 13.07 | 36,706 | -0.18(-1.36%) |
Feb 16, 2021 | 12.52 | 13.44 | 12.52 | 13.25 | 49,073 | +0.53(+4.17%) |
Feb 12, 2021 | 13.66 | 13.72 | 12.54 | 12.72 | 34,200 | -0.86(-6.33%) |
Feb 11, 2021 | 13.58 | 13.97 | 13.31 | 13.58 | 16,153 | -0.09(-0.66%) |
Feb 10, 2021 | 14.10 | 14.10 | 13.66 | 13.67 | 24,990 | -0.35(-2.50%) |
Feb 09, 2021 | 13.88 | 14.27 | 13.76 | 14.02 | 26,564 | +0.07(+0.50%) |
Feb 08, 2021 | 13.74 | 13.96 | 13.24 | 13.95 | 21,375 | +0.32(+2.35%) |
Feb 05, 2021 | 13.75 | 13.84 | 13.11 | 13.63 | 39,000 | -0.08(-0.58%) |
Feb 04, 2021 | 12.93 | 13.71 | 12.80 | 13.71 | 43,094 | +1.05(+8.29%) |
Feb 03, 2021 | 12.31 | 12.74 | 12.15 | 12.66 | 27,314 | +0.28(+2.26%) |
Feb 02, 2021 | 12.85 | 12.85 | 12.04 | 12.38 | 29,565 | -0.36(-2.83%) |
Feb 01, 2021 | 12.31 | 13.12 | 11.98 | 12.74 | 51,128 | +0.66(+5.46%) |
Jan 29, 2021 | 12.02 | 12.23 | 11.90 | 12.08 | 45,600 | +0.05(+0.42%) |
Jan 28, 2021 | 12.39 | 12.45 | 12.00 | 12.03 | 36,282 | -0.05(-0.41%) |
Jan 27, 2021 | 11.95 | 12.47 | 11.77 | 12.08 | 40,801 | -0.35(-2.82%) |
Jan 26, 2021 | 12.96 | 12.96 | 12.24 | 12.43 | 37,921 | -0.19(-1.51%) |
Jan 25, 2021 | 12.92 | 13.01 | 12.53 | 12.62 | 34,540 | -0.41(-3.15%) |
Jan 22, 2021 | 12.16 | 13.47 | 12.16 | 13.03 | 48,100 | +0.77(+6.28%) |
Jan 21, 2021 | 12.59 | 12.95 | 12.14 | 12.26 | 34,496 | -0.30(-2.39%) |
Jan 20, 2021 | 12.99 | 13.48 | 12.24 | 12.56 | 41,458 | -0.34(-2.64%) |
Jan 19, 2021 | 12.74 | 13.13 | 12.54 | 12.90 | 53,286 | +0.50(+4.03%) |
Jan 15, 2021 | 12.14 | 12.76 | 11.97 | 12.40 | 41,400 | +0.19(+1.56%) |
Jan 14, 2021 | 12.47 | 12.67 | 12.13 | 12.21 | 20,448 | -0.17(-1.37%) |
Jan 13, 2021 | 12.62 | 12.77 | 12.25 | 12.38 | 18,148 | -0.23(-1.82%) |
Jan 12, 2021 | 12.14 | 12.72 | 12.14 | 12.61 | 18,030 | +0.70(+5.88%) |
Jan 11, 2021 | 12.13 | 12.23 | 11.72 | 11.91 | 32,413 | -0.27(-2.22%) |
Jan 08, 2021 | 12.77 | 12.78 | 11.83 | 12.18 | 15,700 | -0.42(-3.33%) |
Jan 07, 2021 | 12.56 | 12.90 | 12.24 | 12.60 | 44,265 | +0.06(+0.48%) |
Jan 06, 2021 | 11.76 | 13.11 | 11.76 | 12.54 | 69,366 | +1.05(+9.14%) |
Jan 05, 2021 | 11.06 | 11.99 | 11.06 | 11.49 | 32,124 | +0.34(+3.05%) |
Jan 04, 2021 | 12.12 | 12.13 | 10.79 | 11.15 | 57,631 | -0.71(-5.99%) |
Dec 31, 2020 | 11.86 | 11.86 | 11.86 | 23,731 | -0.11(-0.92%) | |
Dec 30, 2020 | 11.93 | 12.06 | 11.82 | 11.97 | 23,731 | +0.04(+0.34%) |
Dec 29, 2020 | 12.40 | 12.76 | 11.80 | 11.93 | 55,218 | -0.43(-3.48%) |
Dec 28, 2020 | 11.04 | 12.66 | 11.04 | 12.36 | 58,920 | +1.35(+12.26%) |
Dec 24, 2020 | 11.00 | 11.34 | 10.60 | 11.01 | 43,800 | +0.01(+0.09%) |
Dec 23, 2020 | 10.79 | 11.29 | 10.79 | 11.00 | 46,482 | +0.25(+2.33%) |
Dec 22, 2020 | 11.26 | 11.37 | 10.70 | 10.75 | 89,047 | -0.45(-4.02%) |
Dec 21, 2020 | 11.20 | 11.33 | 11.09 | 11.20 | 60,948 | -0.04(-0.36%) |
Dec 18, 2020 | 11.66 | 11.84 | 11.21 | 11.24 | 117,900 | -0.38(-3.27%) |
Dec 17, 2020 | 11.99 | 11.99 | 11.56 | 11.62 | 39,653 | -0.23(-1.94%) |
Dec 16, 2020 | 12.15 | 12.15 | 11.80 | 11.85 | 16,757 | -0.13(-1.09%) |
Dec 15, 2020 | 11.90 | 12.30 | 11.80 | 11.98 | 26,416 | +0.27(+2.31%) |
Dec 14, 2020 | 12.42 | 12.60 | 11.71 | 11.71 | 23,165 | -0.56(-4.56%) |
Dec 11, 2020 | 12.51 | 12.72 | 12.07 | 12.27 | 19,500 | -0.24(-1.92%) |
Dec 10, 2020 | 12.34 | 12.74 | 12.32 | 12.51 | 27,790 | +0.01(+0.08%) |
Dec 09, 2020 | 12.98 | 12.98 | 12.44 | 12.50 | 41,535 | -0.40(-3.10%) |
Dec 08, 2020 | 13.00 | 13.63 | 12.65 | 12.90 | 55,367 | -0.10(-0.77%) |
Dec 07, 2020 | 12.34 | 13.81 | 12.32 | 13.00 | 31,640 | +0.52(+4.17%) |
Dec 04, 2020 | 11.76 | 12.63 | 11.66 | 12.48 | 29,600 | +0.75(+6.39%) |
Dec 03, 2020 | 11.56 | 11.92 | 11.56 | 11.73 | 17,480 | +0.20(+1.73%) |
Dec 02, 2020 | 11.77 | 11.98 | 11.50 | 11.53 | 40,303 | -0.37(-3.11%) |
Dec 01, 2020 | 11.64 | 11.98 | 11.52 | 11.90 | 20,952 | +0.40(+3.48%) |
Nov 30, 2020 | 11.70 | 11.85 | 11.31 | 11.50 | 38,566 | -0.34(-2.87%) |
Nov 27, 2020 | 11.59 | 11.94 | 11.36 | 11.84 | 9,000 | +0.21(+1.81%) |
Nov 25, 2020 | 12.34 | 12.40 | 11.54 | 11.63 | 35,100 | -0.89(-7.11%) |
Nov 24, 2020 | 11.56 | 12.58 | 11.19 | 12.52 | 39,689 | +1.02(+8.87%) |
Nov 23, 2020 | 12.05 | 12.29 | 11.49 | 11.50 | 51,133 | -0.58(-4.80%) |
Nov 20, 2020 | 12.28 | 12.87 | 11.94 | 12.08 | 137,600 | -0.47(-3.75%) |
Nov 19, 2020 | 12.53 | 12.93 | 12.47 | 12.55 | 28,543 | -0.16(-1.26%) |
Nov 18, 2020 | 12.95 | 12.95 | 12.52 | 12.71 | 37,429 | -0.15(-1.17%) |
Nov 17, 2020 | 12.44 | 12.94 | 12.22 | 12.86 | 28,470 | +0.42(+3.38%) |
Nov 16, 2020 | 12.00 | 12.60 | 11.70 | 12.44 | 46,450 | +0.84(+7.24%) |
Nov 13, 2020 | 11.97 | 12.18 | 11.41 | 11.60 | 61,600 | -0.55(-4.53%) |
Nov 12, 2020 | 12.50 | 12.50 | 11.49 | 12.15 | 270,316 | +0.03(+0.25%) |
Nov 11, 2020 | 12.00 | 12.69 | 11.81 | 12.12 | 53,492 | +0.40(+3.41%) |
Nov 10, 2020 | 11.13 | 11.94 | 10.96 | 11.72 | 108,747 | +0.81(+7.42%) |
Nov 09, 2020 | 10.72 | 11.51 | 10.52 | 10.91 | 57,568 | +0.92(+9.21%) |
Nov 06, 2020 | 10.13 | 10.30 | 9.900 | 9.990 | 27,100 | +0.19(+1.94%) |
Nov 05, 2020 | 10.07 | 10.13 | 9.360 | 9.800 | 21,856 | +0.30(+3.16%) |
Nov 04, 2020 | 9.940 | 9.940 | 9.370 | 9.500 | 10,161 | -0.69(-6.77%) |
Nov 03, 2020 | 10.11 | 10.34 | 9.460 | 10.19 | 30,030 | +0.26(+2.62%) |
Nov 02, 2020 | 9.870 | 10.04 | 9.700 | 9.930 | 9,968 | +0.28(+2.90%) |
Oct 30, 2020 | 10.12 | 10.29 | 9.620 | 9.650 | 18,200 | -0.57(-5.58%) |
Oct 29, 2020 | 10.00 | 10.22 | 9.832 | 10.22 | 16,857 | +0.24(+2.40%) |
Oct 28, 2020 | 10.11 | 10.44 | 9.860 | 9.980 | 37,279 | -0.29(-2.82%) |
Oct 27, 2020 | 10.20 | 10.47 | 10.13 | 10.27 | 49,612 | +0.03(+0.29%) |
Oct 26, 2020 | 10.25 | 10.30 | 9.980 | 10.24 | 16,460 | -0.12(-1.16%) |
Oct 23, 2020 | 10.75 | 10.75 | 10.19 | 10.36 | 12,700 | -0.21(-1.99%) |
Oct 22, 2020 | 10.51 | 10.80 | 10.48 | 10.57 | 37,947 | +0.13(+1.25%) |
Oct 21, 2020 | 10.42 | 10.53 | 10.07 | 10.44 | 22,549 | +0.02(+0.19%) |
Oct 20, 2020 | 10.16 | 10.70 | 10.16 | 10.42 | 16,758 | +0.38(+3.78%) |
Oct 19, 2020 | 10.60 | 10.60 | 10.04 | 10.04 | 24,494 | -0.46(-4.38%) |
Oct 16, 2020 | 10.52 | 10.66 | 10.31 | 10.50 | 15,700 | -0.10(-0.94%) |
Oct 15, 2020 | 10.50 | 10.62 | 10.50 | 10.60 | 14,724 | +0.05(+0.47%) |
Oct 14, 2020 | 10.60 | 10.83 | 10.50 | 10.55 | 11,290 | -0.04(-0.38%) |
Oct 13, 2020 | 10.94 | 10.94 | 10.49 | 10.59 | 39,283 | -0.48(-4.34%) |
Oct 12, 2020 | 10.65 | 11.07 | 10.40 | 11.07 | 15,132 | +0.32(+2.98%) |
Oct 09, 2020 | 11.10 | 11.10 | 10.65 | 10.75 | 13,900 | -0.30(-2.71%) |
Oct 08, 2020 | 10.76 | 11.17 | 10.43 | 11.05 | 22,008 | +0.45(+4.25%) |
Oct 07, 2020 | 10.28 | 10.70 | 10.06 | 10.60 | 18,051 | +0.25(+2.42%) |
Oct 06, 2020 | 10.36 | 10.55 | 10.01 | 10.35 | 20,699 | +0.11(+1.07%) |
Oct 05, 2020 | 9.400 | 10.30 | 9.400 | 10.24 | 37,647 | +0.88(+9.40%) |
Oct 02, 2020 | 9.360 | 9.790 | 8.910 | 9.360 | 99,400 | -0.18(-1.89%) |
Oct 01, 2020 | 9.700 | 9.720 | 9.330 | 9.540 | 45,561 | -0.10(-1.04%) |
Sep 30, 2020 | 9.550 | 9.880 | 9.520 | 9.640 | 35,044 | +0.14(+1.47%) |
Sep 29, 2020 | 10.56 | 10.74 | 9.440 | 9.500 | 37,253 | -1.13(-10.63%) |
Sep 28, 2020 | 10.00 | 10.69 | 9.860 | 10.63 | 47,973 | +1.50(+16.43%) |
Sep 25, 2020 | 9.200 | 9.200 | 8.850 | 9.130 | 52,900 | -0.07(-0.76%) |
Sep 24, 2020 | 9.250 | 9.260 | 9.030 | 9.200 | 35,245 | +0.09(+0.99%) |
Sep 23, 2020 | 8.650 | 9.170 | 8.650 | 9.110 | 39,635 | +0.55(+6.43%) |
Sep 22, 2020 | 8.720 | 8.720 | 8.375 | 8.560 | 22,397 | -0.12(-1.38%) |
Sep 21, 2020 | 9.040 | 9.100 | 8.555 | 8.680 | 54,799 | -0.56(-6.06%) |
Sep 18, 2020 | 9.100 | 9.290 | 8.790 | 9.240 | 92,100 | +0.25(+2.78%) |
Sep 17, 2020 | 8.720 | 9.230 | 8.720 | 8.990 | 27,584 | +0.18(+2.04%) |
Sep 16, 2020 | 9.300 | 9.352 | 8.810 | 8.810 | 32,501 | -0.56(-5.98%) |
Sep 15, 2020 | 8.910 | 9.440 | 8.830 | 9.370 | 42,778 | +0.35(+3.88%) |
Sep 14, 2020 | 8.860 | 9.150 | 8.720 | 9.020 | 88,043 | +0.18(+2.04%) |
Sep 11, 2020 | 9.260 | 9.290 | 8.700 | 8.840 | 34,900 | -0.46(-4.95%) |
Sep 10, 2020 | 9.660 | 9.670 | 9.250 | 9.300 | 29,393 | -0.20(-2.11%) |
Sep 09, 2020 | 9.490 | 9.680 | 9.350 | 9.500 | 22,756 | +0.03(+0.32%) |
Sep 08, 2020 | 9.790 | 10.01 | 9.470 | 9.470 | 42,887 | -0.42(-4.25%) |
Sep 04, 2020 | 9.860 | 10.04 | 9.580 | 9.890 | 20,200 | +0.21(+2.17%) |
Sep 03, 2020 | 9.500 | 9.760 | 9.480 | 9.680 | 40,855 | +0.17(+1.79%) |
Sep 02, 2020 | 9.650 | 9.980 | 9.350 | 9.510 | 42,794 | +0.03(+0.32%) |
Sep 01, 2020 | 9.620 | 9.780 | 9.360 | 9.480 | 27,515 | -0.18(-1.86%) |
Aug 31, 2020 | 9.460 | 9.700 | 9.380 | 9.660 | 52,248 | +0.27(+2.88%) |
Aug 28, 2020 | 9.490 | 9.580 | 9.320 | 9.390 | 19,100 | -0.05(-0.53%) |
Aug 27, 2020 | 9.450 | 9.620 | 9.410 | 9.440 | 20,046 | +0.09(+0.96%) |
Aug 26, 2020 | 9.520 | 9.600 | 9.210 | 9.350 | 18,909 | -0.27(-2.81%) |
Aug 25, 2020 | 9.980 | 9.980 | 9.240 | 9.620 | 37,182 | -0.41(-4.09%) |
Aug 24, 2020 | 9.170 | 10.28 | 9.000 | 10.03 | 73,476 | +1.04(+11.57%) |
Aug 21, 2020 | 9.350 | 9.490 | 8.960 | 8.990 | 30,100 | -0.42(-4.46%) |
Aug 20, 2020 | 9.330 | 9.495 | 9.280 | 9.410 | 15,446 | -0.08(-0.84%) |
Aug 19, 2020 | 9.200 | 9.560 | 9.200 | 9.490 | 23,616 | +0.35(+3.83%) |
Aug 18, 2020 | 9.480 | 9.495 | 9.000 | 9.140 | 47,699 | -0.26(-2.77%) |
Aug 17, 2020 | 9.690 | 9.690 | 9.350 | 9.400 | 31,443 | -0.29(-2.99%) |
Aug 14, 2020 | 9.430 | 9.700 | 9.358 | 9.690 | 17,200 | +0.11(+1.15%) |
Aug 13, 2020 | 9.500 | 9.690 | 9.360 | 9.580 | 26,269 | +0.11(+1.16%) |
Aug 12, 2020 | 9.610 | 9.610 | 9.280 | 9.470 | 23,759 | +0.12(+1.28%) |
Aug 11, 2020 | 9.470 | 9.690 | 9.190 | 9.350 | 47,937 | -0.03(-0.32%) |
Aug 10, 2020 | 8.990 | 10.07 | 8.950 | 9.380 | 69,600 | +0.54(+6.11%) |
Aug 07, 2020 | 8.290 | 8.990 | 8.219 | 8.840 | 51,400 | +0.64(+7.80%) |
Aug 06, 2020 | 8.000 | 8.230 | 7.955 | 8.200 | 24,862 | +0.08(+0.99%) |
Aug 05, 2020 | 7.590 | 8.120 | 7.590 | 8.120 | 35,555 | +0.58(+7.69%) |
Aug 04, 2020 | 7.380 | 7.580 | 7.370 | 7.540 | 15,177 | +0.17(+2.31%) |
Aug 03, 2020 | 7.320 | 7.390 | 7.260 | 7.370 | 27,325 | -0.06(-0.81%) |
Jul 31, 2020 | 8.120 | 8.120 | 7.230 | 7.430 | 57,000 | -0.55(-6.89%) |
Jul 30, 2020 | 8.280 | 8.310 | 7.960 | 7.980 | 28,651 | -0.44(-5.23%) |
Jul 29, 2020 | 8.050 | 8.540 | 8.050 | 8.420 | 35,271 | +0.41(+5.12%) |
Jul 28, 2020 | 7.940 | 8.130 | 7.940 | 8.010 | 18,618 | -0.05(-0.62%) |
Jul 27, 2020 | 7.740 | 8.150 | 7.740 | 8.060 | 49,090 | +0.23(+2.94%) |
Jul 24, 2020 | 8.320 | 8.400 | 7.820 | 7.830 | 18,200 | -0.43(-5.21%) |
Jul 23, 2020 | 8.050 | 8.390 | 8.050 | 8.260 | 22,324 | +0.19(+2.35%) |
Jul 22, 2020 | 8.360 | 8.390 | 7.790 | 8.070 | 33,928 | -0.39(-4.61%) |
Jul 21, 2020 | 8.380 | 8.650 | 8.380 | 8.460 | 30,059 | +0.23(+2.79%) |
Jul 20, 2020 | 8.290 | 8.320 | 8.080 | 8.230 | 26,989 | -0.09(-1.08%) |
Jul 17, 2020 | 8.610 | 8.650 | 8.240 | 8.320 | 39,800 | -0.29(-3.37%) |
Jul 16, 2020 | 8.750 | 8.900 | 8.470 | 8.610 | 27,308 | -0.16(-1.82%) |
Jul 15, 2020 | 8.280 | 8.900 | 8.280 | 8.770 | 65,776 | +0.65(+8.00%) |
Jul 14, 2020 | 7.980 | 8.260 | 7.900 | 8.120 | 44,590 | +0.08(+1.00%) |
Jul 13, 2020 | 8.100 | 8.270 | 7.950 | 8.040 | 34,130 | +0.01(+0.12%) |
Jul 10, 2020 | 7.980 | 8.070 | 7.960 | 8.030 | 44,800 | +0.05(+0.63%) |
Jul 09, 2020 | 8.060 | 8.060 | 7.780 | 7.980 | 103,022 | -0.07(-0.87%) |
Jul 08, 2020 | 8.000 | 8.080 | 7.890 | 8.050 | 35,489 | +0.05(+0.63%) |
Jul 07, 2020 | 7.790 | 8.040 | 7.710 | 8.000 | 79,784 | +0.09(+1.14%) |
Jul 06, 2020 | 8.210 | 8.210 | 7.870 | 7.910 | 25,635 | -0.15(-1.86%) |
Jul 02, 2020 | 8.180 | 8.270 | 7.940 | 8.060 | 59,000 | +0.03(+0.37%) |
Jul 01, 2020 | 8.490 | 8.580 | 7.855 | 8.030 | 104,504 | -0.55(-6.41%) |
Jun 30, 2020 | 8.580 | 8.655 | 8.380 | 8.580 | 103,308 | -0.11(-1.27%) |
Jun 29, 2020 | 7.990 | 8.700 | 7.960 | 8.690 | 85,573 | +0.73(+9.17%) |
Jun 26, 2020 | 7.930 | 8.040 | 7.680 | 7.960 | 123,600 | +0.03(+0.38%) |
Jun 25, 2020 | 7.730 | 7.960 | 7.630 | 7.930 | 92,689 | +0.19(+2.45%) |
Jun 24, 2020 | 7.860 | 7.975 | 7.630 | 7.740 | 83,914 | -0.18(-2.27%) |
Jun 23, 2020 | 7.900 | 8.040 | 7.830 | 7.920 | 73,586 | +0.12(+1.54%) |
Jun 22, 2020 | 7.590 | 7.880 | 7.560 | 7.800 | 48,790 | +0.07(+0.91%) |
Jun 19, 2020 | 7.900 | 8.130 | 7.710 | 7.730 | 118,500 | -0.21(-2.64%) |
Jun 18, 2020 | 7.850 | 8.065 | 7.850 | 7.940 | 32,364 | +0.09(+1.15%) |
Jun 17, 2020 | 7.920 | 8.160 | 7.790 | 7.850 | 34,637 | -0.06(-0.76%) |
Jun 16, 2020 | 8.430 | 8.500 | 7.860 | 7.910 | 56,557 | -0.13(-1.62%) |
Jun 15, 2020 | 7.610 | 8.140 | 7.500 | 8.040 | 65,298 | +0.20(+2.55%) |
Jun 12, 2020 | 8.010 | 8.200 | 7.630 | 7.840 | 144,700 | +0.03(+0.38%) |
Jun 11, 2020 | 7.640 | 8.050 | 7.560 | 7.810 | 108,183 | -0.24(-2.98%) |
Jun 10, 2020 | 8.730 | 8.730 | 8.030 | 8.050 | 42,778 | -0.64(-7.36%) |
Jun 09, 2020 | 8.540 | 8.800 | 8.315 | 8.690 | 52,924 | +0.16(+1.88%) |
Jun 08, 2020 | 8.980 | 9.000 | 8.370 | 8.530 | 84,697 | -0.43(-4.80%) |
Jun 05, 2020 | 8.650 | 9.090 | 8.650 | 8.960 | 105,100 | +0.65(+7.82%) |
Jun 04, 2020 | 7.940 | 8.410 | 7.900 | 8.310 | 60,881 | +0.28(+3.49%) |
Jun 03, 2020 | 7.850 | 8.150 | 7.845 | 8.030 | 62,429 | +0.30(+3.88%) |
Jun 02, 2020 | 8.080 | 8.080 | 7.680 | 7.730 | 90,953 | -0.30(-3.74%) |
Jun 01, 2020 | 7.930 | 8.090 | 7.920 | 8.030 | 66,090 | +0.18(+2.29%) |
May 29, 2020 | 7.520 | 8.000 | 7.470 | 7.850 | 71,900 | +0.19(+2.48%) |
May 28, 2020 | 8.060 | 8.060 | 7.600 | 7.660 | 86,568 | -0.23(-2.92%) |
May 27, 2020 | 7.740 | 8.160 | 7.650 | 7.890 | 115,480 | +0.32(+4.23%) |
May 26, 2020 | 7.250 | 7.710 | 7.100 | 7.570 | 122,730 | +0.58(+8.30%) |
May 22, 2020 | 6.880 | 7.020 | 6.600 | 6.990 | 73,700 | +0.09(+1.30%) |
May 21, 2020 | 6.390 | 6.990 | 6.390 | 6.900 | 66,756 | +0.50(+7.81%) |
May 20, 2020 | 6.340 | 6.470 | 6.280 | 6.400 | 217,439 | +0.20(+3.23%) |
May 19, 2020 | 6.180 | 6.340 | 6.060 | 6.200 | 182,175 | +0.02(+0.32%) |
May 18, 2020 | 6.320 | 6.540 | 6.090 | 6.180 | 160,206 | -0.01(-0.16%) |
May 15, 2020 | 5.490 | 6.330 | 5.420 | 6.190 | 271,600 | +0.76(+14.00%) |
May 14, 2020 | 5.490 | 5.770 | 5.200 | 5.430 | 211,709 | -0.16(-2.86%) |
May 13, 2020 | 5.780 | 5.894 | 5.580 | 5.590 | 99,064 | -0.28(-4.77%) |
May 12, 2020 | 6.230 | 6.530 | 5.810 | 5.870 | 532,546 | -1.05(-15.17%) |
May 11, 2020 | 6.580 | 7.040 | 6.350 | 6.920 | 135,109 | +0.34(+5.17%) |
May 08, 2020 | 6.620 | 7.036 | 6.400 | 6.580 | 87,200 | -0.44(-6.27%) |
May 07, 2020 | 6.640 | 7.140 | 6.580 | 7.020 | 60,254 | +0.47(+7.18%) |
May 06, 2020 | 7.140 | 7.167 | 6.500 | 6.550 | 44,778 | -0.83(-11.25%) |
May 05, 2020 | 7.980 | 8.180 | 7.270 | 7.380 | 60,454 | -0.32(-4.16%) |
May 04, 2020 | 7.500 | 7.740 | 7.214 | 7.700 | 60,014 | +0.31(+4.19%) |