Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.50 | 12.62 | 12.46 | 12.49 | 598,658 | -0.04(-0.33%) |
Apr 29, 2021 | 12.67 | 12.77 | 12.52 | 12.53 | 840,974 | -0.06(-0.50%) |
Apr 28, 2021 | 12.74 | 12.74 | 12.58 | 12.59 | 1,001,107 | -0.09(-0.71%) |
Apr 27, 2021 | 12.56 | 12.71 | 12.53 | 12.68 | 1,042,655 | +0.19(+1.49%) |
Apr 26, 2021 | 12.62 | 12.66 | 12.49 | 12.49 | 693,168 | -0.06(-0.49%) |
Apr 23, 2021 | 12.34 | 12.61 | 12.29 | 12.56 | 878,804 | +0.31(+2.54%) |
Apr 22, 2021 | 12.31 | 12.40 | 12.23 | 12.25 | 658,198 | -0.05(-0.39%) |
Apr 21, 2021 | 12.07 | 12.32 | 12.03 | 12.29 | 609,861 | +0.21(+1.72%) |
Apr 20, 2021 | 12.09 | 12.14 | 12.02 | 12.09 | 753,967 | +0.00(+0.00%) |
Apr 19, 2021 | 12.18 | 12.25 | 12.07 | 12.09 | 684,902 | -0.09(-0.74%) |
Apr 16, 2021 | 12.41 | 12.43 | 12.16 | 12.18 | 810,903 | -0.08(-0.62%) |
Apr 15, 2021 | 12.23 | 12.44 | 12.17 | 12.25 | 793,540 | +0.06(+0.51%) |
Apr 14, 2021 | 12.16 | 12.36 | 12.10 | 12.19 | 544,669 | +0.09(+0.74%) |
Apr 13, 2021 | 12.17 | 12.18 | 12.03 | 12.10 | 598,066 | -0.04(-0.34%) |
Apr 12, 2021 | 12.16 | 12.32 | 12.12 | 12.14 | 766,172 | +0.01(+0.06%) |
Apr 09, 2021 | 12.24 | 12.28 | 12.13 | 12.14 | 386,992 | -0.06(-0.45%) |
Apr 08, 2021 | 12.16 | 12.32 | 12.09 | 12.19 | 677,608 | +0.06(+0.51%) |
Apr 07, 2021 | 11.91 | 12.14 | 11.91 | 12.13 | 433,444 | +0.23(+1.97%) |
Apr 06, 2021 | 11.81 | 11.95 | 11.80 | 11.89 | 530,799 | +0.10(+0.88%) |
Apr 05, 2021 | 11.65 | 11.92 | 11.48 | 11.79 | 1,113,694 | +0.52(+4.66%) |
Apr 01, 2021 | 11.04 | 11.27 | 11.02 | 11.27 | 232,658 | +0.21(+1.87%) |
Mar 31, 2021 | 11.19 | 11.27 | 11.06 | 11.06 | 753,897 | -0.12(-1.05%) |
Mar 30, 2021 | 11.01 | 11.21 | 10.96 | 11.18 | 268,934 | +0.14(+1.25%) |
Mar 29, 2021 | 10.99 | 11.15 | 10.99 | 11.04 | 338,517 | -0.05(-0.49%) |
Mar 26, 2021 | 11.13 | 11.19 | 10.99 | 11.09 | 302,149 | +0.00(+0.00%) |
Mar 25, 2021 | 11.01 | 11.19 | 10.78 | 11.09 | 398,424 | +0.08(+0.69%) |
Mar 24, 2021 | 11.12 | 11.40 | 11.01 | 11.02 | 412,441 | -0.05(-0.43%) |
Mar 23, 2021 | 11.09 | 11.23 | 11.02 | 11.06 | 530,529 | -0.08(-0.74%) |
Mar 22, 2021 | 11.28 | 11.30 | 11.14 | 11.15 | 493,332 | -0.05(-0.43%) |
Mar 19, 2021 | 11.28 | 11.46 | 11.13 | 11.20 | 1,482,629 | -0.10(-0.85%) |
Mar 18, 2021 | 11.67 | 11.67 | 11.24 | 11.29 | 461,006 | -0.34(-2.95%) |
Mar 17, 2021 | 11.43 | 11.64 | 11.36 | 11.63 | 240,562 | +0.21(+1.80%) |
Mar 16, 2021 | 11.42 | 11.49 | 11.33 | 11.43 | 236,721 | -0.10(-0.83%) |
Mar 15, 2021 | 11.43 | 11.54 | 11.24 | 11.52 | 269,995 | +0.10(+0.90%) |
Mar 12, 2021 | 11.31 | 11.59 | 11.25 | 11.42 | 644,944 | +0.12(+1.09%) |
Mar 11, 2021 | 11.22 | 11.32 | 11.13 | 11.30 | 452,017 | +0.14(+1.23%) |
Mar 10, 2021 | 11.20 | 11.35 | 11.11 | 11.16 | 366,779 | +0.02(+0.18%) |
Mar 09, 2021 | 11.17 | 11.24 | 11.01 | 11.14 | 220,994 | +0.05(+0.50%) |
Mar 08, 2021 | 10.94 | 11.24 | 10.94 | 11.09 | 369,770 | +0.23(+2.09%) |
Mar 05, 2021 | 10.96 | 11.01 | 10.52 | 10.86 | 422,338 | -0.01(-0.13%) |
Mar 04, 2021 | 11.08 | 11.13 | 10.75 | 10.87 | 409,396 | -0.08(-0.75%) |
Mar 03, 2021 | 10.98 | 11.13 | 10.93 | 10.96 | 417,002 | +0.01(+0.06%) |
Mar 02, 2021 | 11.01 | 11.01 | 10.80 | 10.95 | 375,440 | -0.01(-0.06%) |
Mar 01, 2021 | 10.98 | 11.08 | 10.81 | 10.96 | 316,510 | +0.16(+1.53%) |
Feb 26, 2021 | 10.75 | 10.91 | 10.63 | 10.79 | 244,749 | +0.07(+0.64%) |
Feb 25, 2021 | 11.09 | 11.15 | 10.71 | 10.72 | 325,986 | -0.33(-2.98%) |
Feb 24, 2021 | 10.92 | 11.11 | 10.92 | 11.05 | 520,577 | +0.14(+1.31%) |
Feb 23, 2021 | 10.87 | 10.94 | 10.62 | 10.91 | 340,000 | +0.03(+0.31%) |
Feb 22, 2021 | 10.87 | 11.00 | 10.73 | 10.87 | 348,649 | -0.01(-0.13%) |
Feb 19, 2021 | 10.70 | 10.98 | 10.70 | 10.89 | 357,677 | +0.18(+1.66%) |
Feb 18, 2021 | 10.85 | 10.96 | 10.68 | 10.71 | 300,996 | -0.15(-1.38%) |
Feb 17, 2021 | 10.93 | 11.07 | 10.79 | 10.86 | 218,653 | -0.20(-1.79%) |
Feb 16, 2021 | 10.87 | 11.09 | 10.82 | 11.06 | 361,292 | +0.24(+2.21%) |
Feb 12, 2021 | 10.66 | 10.83 | 10.66 | 10.82 | 198,628 | +0.12(+1.15%) |
Feb 11, 2021 | 10.74 | 10.83 | 10.57 | 10.70 | 227,705 | -0.01(-0.13%) |
Feb 10, 2021 | 10.73 | 10.81 | 10.67 | 10.71 | 456,788 | +0.03(+0.32%) |
Feb 09, 2021 | 10.76 | 10.76 | 10.64 | 10.68 | 429,932 | -0.08(-0.76%) |
Feb 08, 2021 | 10.80 | 10.82 | 10.69 | 10.76 | 405,459 | +0.02(+0.19%) |
Feb 05, 2021 | 10.62 | 10.74 | 10.59 | 10.74 | 327,187 | +0.16(+1.48%) |
Feb 04, 2021 | 10.45 | 10.63 | 10.45 | 10.58 | 201,475 | +0.13(+1.24%) |
Feb 03, 2021 | 10.48 | 10.56 | 10.42 | 10.45 | 258,781 | -0.04(-0.39%) |
Feb 02, 2021 | 10.34 | 10.55 | 10.31 | 10.49 | 279,834 | +0.23(+2.19%) |
Feb 01, 2021 | 10.26 | 10.30 | 10.13 | 10.27 | 272,817 | +0.06(+0.60%) |
Jan 29, 2021 | 10.28 | 10.34 | 10.16 | 10.21 | 557,038 | -0.17(-1.64%) |
Jan 28, 2021 | 10.29 | 10.43 | 10.18 | 10.38 | 345,283 | +0.16(+1.54%) |
Jan 27, 2021 | 10.37 | 10.48 | 10.17 | 10.22 | 421,651 | -0.26(-2.46%) |
Jan 26, 2021 | 10.73 | 10.75 | 10.47 | 10.48 | 290,894 | -0.18(-1.65%) |
Jan 25, 2021 | 10.66 | 10.71 | 10.52 | 10.65 | 241,918 | -0.03(-0.32%) |
Jan 22, 2021 | 10.61 | 10.69 | 10.49 | 10.69 | 296,020 | -0.01(-0.13%) |
Jan 21, 2021 | 10.50 | 10.76 | 10.47 | 10.70 | 372,163 | +0.20(+1.94%) |
Jan 20, 2021 | 10.44 | 10.59 | 10.38 | 10.50 | 339,315 | +0.05(+0.52%) |
Jan 19, 2021 | 10.34 | 10.52 | 10.25 | 10.44 | 657,550 | +0.14(+1.32%) |
Jan 15, 2021 | 10.40 | 10.40 | 10.25 | 10.31 | 379,101 | -0.05(-0.52%) |
Jan 14, 2021 | 10.37 | 10.39 | 10.27 | 10.36 | 332,070 | +0.05(+0.46%) |
Jan 13, 2021 | 10.37 | 10.42 | 10.28 | 10.31 | 389,255 | -0.01(-0.13%) |
Jan 12, 2021 | 10.26 | 10.34 | 10.21 | 10.33 | 198,443 | +0.07(+0.66%) |
Jan 11, 2021 | 10.20 | 10.42 | 10.19 | 10.26 | 363,695 | -0.01(-0.07%) |
Jan 08, 2021 | 10.27 | 10.28 | 10.11 | 10.27 | 324,206 | -0.01(-0.07%) |
Jan 07, 2021 | 10.16 | 10.30 | 10.10 | 10.27 | 409,475 | +0.07(+0.73%) |
Jan 06, 2021 | 9.955 | 10.30 | 9.880 | 10.20 | 691,623 | +0.36(+3.65%) |
Jan 05, 2021 | 9.880 | 9.928 | 9.799 | 9.840 | 506,648 | -0.05(-0.55%) |
Jan 04, 2021 | 10.10 | 10.12 | 9.782 | 9.894 | 701,208 | -0.16(-1.62%) |
Dec 31, 2020 | 10.06 | 10.06 | 10.06 | 394,737 | +0.01(+0.07%) | |
Dec 30, 2020 | 10.12 | 10.25 | 10.03 | 10.05 | 394,737 | -0.05(-0.54%) |
Dec 29, 2020 | 10.30 | 10.30 | 10.10 | 10.10 | 340,153 | -0.15(-1.51%) |
Dec 28, 2020 | 10.20 | 10.37 | 10.20 | 10.26 | 255,398 | +0.09(+0.86%) |
Dec 24, 2020 | 10.18 | 10.24 | 10.08 | 10.17 | 90,025 | -0.03(-0.26%) |
Dec 23, 2020 | 10.09 | 10.25 | 10.04 | 10.20 | 218,226 | +0.14(+1.41%) |
Dec 22, 2020 | 10.04 | 10.11 | 9.976 | 10.06 | 288,256 | -0.03(-0.33%) |
Dec 21, 2020 | 9.962 | 10.16 | 9.922 | 10.09 | 392,439 | +0.01(+0.13%) |
Dec 18, 2020 | 10.26 | 10.51 | 10.07 | 10.08 | 1,098,137 | -0.18(-1.77%) |
Dec 17, 2020 | 10.30 | 10.39 | 10.26 | 10.26 | 390,028 | -0.02(-0.20%) |
Dec 16, 2020 | 10.33 | 10.35 | 10.25 | 10.28 | 193,643 | -0.03(-0.26%) |
Dec 15, 2020 | 10.10 | 10.34 | 10.10 | 10.31 | 286,653 | +0.18(+1.80%) |
Dec 14, 2020 | 10.18 | 10.25 | 10.10 | 10.12 | 280,048 | +0.00(+0.00%) |
Dec 11, 2020 | 10.03 | 10.13 | 9.976 | 10.12 | 247,051 | +0.05(+0.47%) |
Dec 10, 2020 | 10.03 | 10.12 | 9.956 | 10.08 | 222,614 | +0.03(+0.27%) |
Dec 09, 2020 | 10.10 | 10.17 | 9.962 | 10.05 | 275,528 | -0.05(-0.47%) |
Dec 08, 2020 | 9.929 | 10.16 | 9.929 | 10.10 | 281,408 | +0.12(+1.21%) |
Dec 07, 2020 | 10.14 | 10.14 | 9.902 | 9.976 | 247,929 | -0.12(-1.20%) |
Dec 04, 2020 | 9.962 | 10.16 | 9.942 | 10.10 | 273,345 | +0.16(+1.63%) |
Dec 03, 2020 | 9.942 | 10.02 | 9.861 | 9.936 | 232,746 | +0.03(+0.34%) |
Dec 02, 2020 | 9.861 | 9.942 | 9.767 | 9.902 | 233,033 | +0.05(+0.55%) |
Dec 01, 2020 | 9.794 | 10.03 | 9.713 | 9.848 | 315,080 | +0.15(+1.60%) |
Nov 30, 2020 | 9.989 | 10.08 | 9.586 | 9.693 | 969,514 | -0.32(-3.23%) |
Nov 27, 2020 | 10.22 | 10.22 | 9.956 | 10.02 | 237,989 | -0.14(-1.39%) |
Nov 25, 2020 | 10.20 | 10.21 | 9.930 | 10.16 | 525,939 | -0.05(-0.52%) |
Nov 24, 2020 | 10.23 | 10.32 | 10.12 | 10.21 | 520,219 | +0.26(+2.62%) |
Nov 23, 2020 | 9.730 | 9.964 | 9.670 | 9.950 | 367,844 | +0.24(+2.48%) |
Nov 20, 2020 | 9.683 | 9.763 | 9.589 | 9.710 | 398,978 | -0.01(-0.07%) |
Nov 19, 2020 | 9.656 | 9.770 | 9.522 | 9.716 | 252,912 | +0.01(+0.07%) |
Nov 18, 2020 | 9.790 | 9.964 | 9.703 | 9.710 | 368,695 | +0.02(+0.21%) |
Nov 17, 2020 | 9.663 | 9.790 | 9.603 | 9.690 | 377,651 | +0.03(+0.28%) |
Nov 16, 2020 | 9.402 | 9.761 | 9.362 | 9.663 | 429,674 | +0.39(+4.26%) |
Nov 13, 2020 | 9.028 | 9.326 | 9.028 | 9.268 | 266,483 | +0.28(+3.13%) |
Nov 12, 2020 | 9.034 | 9.114 | 8.880 | 8.987 | 275,667 | -0.11(-1.18%) |
Nov 11, 2020 | 9.322 | 9.322 | 8.961 | 9.094 | 380,956 | -0.16(-1.73%) |
Nov 10, 2020 | 9.041 | 9.335 | 8.854 | 9.255 | 538,900 | +0.33(+3.67%) |
Nov 09, 2020 | 9.014 | 9.175 | 8.921 | 8.927 | 522,707 | +0.26(+3.01%) |
Nov 06, 2020 | 8.693 | 8.827 | 8.580 | 8.666 | 245,996 | -0.07(-0.77%) |
Nov 05, 2020 | 8.573 | 8.847 | 8.573 | 8.733 | 247,913 | +0.09(+1.08%) |
Nov 04, 2020 | 8.586 | 8.687 | 8.493 | 8.640 | 257,891 | -0.03(-0.31%) |
Nov 03, 2020 | 8.733 | 8.733 | 8.626 | 8.666 | 258,716 | +0.03(+0.31%) |
Nov 02, 2020 | 8.359 | 8.640 | 8.245 | 8.640 | 534,730 | +0.45(+5.56%) |
Oct 30, 2020 | 8.225 | 8.292 | 8.101 | 8.185 | 683,406 | -0.11(-1.29%) |
Oct 29, 2020 | 8.165 | 8.305 | 8.031 | 8.292 | 403,365 | +0.09(+1.14%) |
Oct 28, 2020 | 8.285 | 8.411 | 8.059 | 8.198 | 516,718 | -0.22(-2.60%) |
Oct 27, 2020 | 8.524 | 8.650 | 8.404 | 8.417 | 345,383 | -0.13(-1.55%) |
Oct 26, 2020 | 8.630 | 8.710 | 8.451 | 8.550 | 346,872 | -0.17(-1.98%) |
Oct 23, 2020 | 8.597 | 8.809 | 8.597 | 8.723 | 145,518 | +0.17(+1.94%) |
Oct 22, 2020 | 8.504 | 8.623 | 8.504 | 8.557 | 149,966 | +0.07(+0.78%) |
Oct 21, 2020 | 8.563 | 8.614 | 8.448 | 8.490 | 192,617 | -0.10(-1.16%) |
Oct 20, 2020 | 8.563 | 8.696 | 8.550 | 8.590 | 169,457 | +0.07(+0.86%) |
Oct 19, 2020 | 8.623 | 8.671 | 8.484 | 8.517 | 168,608 | -0.08(-0.93%) |
Oct 16, 2020 | 8.663 | 8.703 | 8.557 | 8.597 | 209,690 | -0.11(-1.30%) |
Oct 15, 2020 | 8.517 | 8.710 | 8.497 | 8.710 | 184,229 | +0.17(+1.94%) |
Oct 14, 2020 | 8.643 | 8.756 | 8.530 | 8.544 | 243,097 | -0.01(-0.08%) |
Oct 13, 2020 | 8.597 | 8.617 | 8.510 | 8.550 | 167,434 | -0.11(-1.30%) |
Oct 12, 2020 | 8.563 | 8.712 | 8.524 | 8.663 | 313,384 | +0.07(+0.77%) |
Oct 09, 2020 | 8.829 | 8.862 | 8.517 | 8.597 | 302,183 | -0.11(-1.22%) |
Oct 08, 2020 | 8.437 | 8.710 | 8.371 | 8.703 | 485,775 | +0.34(+4.05%) |
Oct 07, 2020 | 8.378 | 8.444 | 8.311 | 8.364 | 218,566 | +0.05(+0.56%) |
Oct 06, 2020 | 8.411 | 8.590 | 8.271 | 8.318 | 341,348 | -0.03(-0.40%) |
Oct 05, 2020 | 8.550 | 8.550 | 8.278 | 8.351 | 336,853 | -0.11(-1.26%) |
Oct 02, 2020 | 8.105 | 8.477 | 8.099 | 8.457 | 246,145 | +0.23(+2.82%) |
Oct 01, 2020 | 8.139 | 8.232 | 8.019 | 8.225 | 377,256 | +0.09(+1.06%) |
Sep 30, 2020 | 8.298 | 8.351 | 8.119 | 8.139 | 348,743 | -0.11(-1.29%) |
Sep 29, 2020 | 8.378 | 8.451 | 8.152 | 8.245 | 293,859 | -0.21(-2.51%) |
Sep 28, 2020 | 8.398 | 8.609 | 8.398 | 8.457 | 267,082 | +0.15(+1.74%) |
Sep 25, 2020 | 8.075 | 8.339 | 8.075 | 8.312 | 163,233 | +0.21(+2.60%) |
Sep 24, 2020 | 8.062 | 8.286 | 7.923 | 8.101 | 358,420 | +0.09(+1.07%) |
Sep 23, 2020 | 8.279 | 8.398 | 7.989 | 8.016 | 439,904 | -0.27(-3.26%) |
Sep 22, 2020 | 8.213 | 8.325 | 8.141 | 8.286 | 381,234 | +0.05(+0.64%) |
Sep 21, 2020 | 8.490 | 8.596 | 8.207 | 8.233 | 583,542 | -0.46(-5.31%) |
Sep 18, 2020 | 8.681 | 8.741 | 8.563 | 8.695 | 786,433 | +0.05(+0.61%) |
Sep 17, 2020 | 8.569 | 8.737 | 8.523 | 8.642 | 247,001 | +0.00(+0.00%) |
Sep 16, 2020 | 8.332 | 8.708 | 8.319 | 8.642 | 565,459 | +0.36(+4.38%) |
Sep 15, 2020 | 8.279 | 8.388 | 8.223 | 8.279 | 325,926 | +0.04(+0.48%) |
Sep 14, 2020 | 8.114 | 8.312 | 8.042 | 8.240 | 656,259 | +0.17(+2.12%) |
Sep 11, 2020 | 8.062 | 8.161 | 7.930 | 8.068 | 305,076 | -0.01(-0.16%) |
Sep 10, 2020 | 8.227 | 8.335 | 8.075 | 8.082 | 309,905 | -0.14(-1.68%) |
Sep 09, 2020 | 8.233 | 8.316 | 8.179 | 8.220 | 207,438 | +0.04(+0.48%) |
Sep 08, 2020 | 8.180 | 8.286 | 8.082 | 8.180 | 264,934 | +0.00(+0.00%) |
Sep 04, 2020 | 8.339 | 8.378 | 8.049 | 8.180 | 279,135 | -0.03(-0.40%) |
Sep 03, 2020 | 8.240 | 8.375 | 8.141 | 8.213 | 447,424 | +0.03(+0.32%) |
Sep 02, 2020 | 8.194 | 8.227 | 8.002 | 8.187 | 617,057 | -0.03(-0.32%) |
Sep 01, 2020 | 8.141 | 8.286 | 8.101 | 8.213 | 396,684 | +0.00(+0.00%) |
Aug 31, 2020 | 8.398 | 8.444 | 8.200 | 8.213 | 593,737 | -0.18(-2.12%) |
Aug 28, 2020 | 8.345 | 8.424 | 8.286 | 8.391 | 227,555 | +0.08(+0.95%) |
Aug 27, 2020 | 8.201 | 8.427 | 8.201 | 8.312 | 180,657 | +0.10(+1.20%) |
Aug 26, 2020 | 8.358 | 8.358 | 8.194 | 8.214 | 154,766 | -0.14(-1.65%) |
Aug 25, 2020 | 8.476 | 8.502 | 8.162 | 8.352 | 216,553 | -0.04(-0.47%) |
Aug 24, 2020 | 8.214 | 8.430 | 8.096 | 8.391 | 294,760 | +0.23(+2.81%) |
Aug 21, 2020 | 8.096 | 8.244 | 8.050 | 8.162 | 487,083 | +0.03(+0.32%) |
Aug 20, 2020 | 8.090 | 8.214 | 8.083 | 8.136 | 218,952 | -0.09(-1.11%) |
Aug 19, 2020 | 8.070 | 8.312 | 8.044 | 8.227 | 309,944 | +0.13(+1.62%) |
Aug 18, 2020 | 8.162 | 8.227 | 8.037 | 8.096 | 209,128 | -0.09(-1.12%) |
Aug 17, 2020 | 8.194 | 8.253 | 8.018 | 8.188 | 276,061 | -0.02(-0.24%) |
Aug 14, 2020 | 7.992 | 8.234 | 7.926 | 8.208 | 235,444 | +0.14(+1.79%) |
Aug 13, 2020 | 8.077 | 8.234 | 7.972 | 8.064 | 237,523 | -0.07(-0.89%) |
Aug 12, 2020 | 8.280 | 8.352 | 7.972 | 8.136 | 372,715 | -0.03(-0.32%) |
Aug 11, 2020 | 8.378 | 8.469 | 8.136 | 8.162 | 446,848 | -0.05(-0.64%) |
Aug 10, 2020 | 7.985 | 8.286 | 7.985 | 8.214 | 710,763 | +0.23(+2.87%) |
Aug 07, 2020 | 8.116 | 8.116 | 7.684 | 7.985 | 666,913 | +0.14(+1.84%) |
Aug 06, 2020 | 7.802 | 7.926 | 7.802 | 7.841 | 352,313 | -0.12(-1.56%) |
Aug 05, 2020 | 7.736 | 7.978 | 7.632 | 7.965 | 555,041 | +0.31(+4.02%) |
Aug 04, 2020 | 7.579 | 7.720 | 7.540 | 7.658 | 391,471 | +0.03(+0.34%) |
Aug 03, 2020 | 7.684 | 7.690 | 7.494 | 7.632 | 565,472 | -0.07(-0.85%) |
Jul 31, 2020 | 7.828 | 7.828 | 7.612 | 7.697 | 504,807 | -0.17(-2.16%) |
Jul 30, 2020 | 7.789 | 7.893 | 7.736 | 7.867 | 186,602 | -0.05(-0.66%) |
Jul 29, 2020 | 7.907 | 7.926 | 7.796 | 7.920 | 237,580 | +0.07(+0.91%) |
Jul 28, 2020 | 7.738 | 7.952 | 7.738 | 7.848 | 361,931 | +0.05(+0.67%) |
Jul 27, 2020 | 7.770 | 7.894 | 7.705 | 7.796 | 274,701 | +0.04(+0.50%) |
Jul 24, 2020 | 7.972 | 8.056 | 7.751 | 7.757 | 255,974 | -0.19(-2.45%) |
Jul 23, 2020 | 7.874 | 8.069 | 7.861 | 7.952 | 247,811 | +0.03(+0.33%) |
Jul 22, 2020 | 7.816 | 8.075 | 7.764 | 7.926 | 326,787 | +0.07(+0.91%) |
Jul 21, 2020 | 7.751 | 7.920 | 7.647 | 7.855 | 389,488 | +0.22(+2.89%) |
Jul 20, 2020 | 7.640 | 7.744 | 7.549 | 7.634 | 275,660 | -0.09(-1.18%) |
Jul 17, 2020 | 7.738 | 7.783 | 7.595 | 7.725 | 297,687 | -0.01(-0.08%) |
Jul 16, 2020 | 7.731 | 7.822 | 7.640 | 7.731 | 318,039 | -0.06(-0.75%) |
Jul 15, 2020 | 7.536 | 7.861 | 7.536 | 7.790 | 533,378 | +0.41(+5.55%) |
Jul 14, 2020 | 7.296 | 7.452 | 7.205 | 7.380 | 216,871 | +0.10(+1.34%) |
Jul 13, 2020 | 7.374 | 7.406 | 7.198 | 7.283 | 534,310 | -0.01(-0.18%) |
Jul 10, 2020 | 7.107 | 7.319 | 7.081 | 7.296 | 467,772 | +0.14(+1.91%) |
Jul 09, 2020 | 7.536 | 7.783 | 7.127 | 7.159 | 605,712 | -0.09(-1.25%) |
Jul 08, 2020 | 7.140 | 7.289 | 6.997 | 7.250 | 439,930 | +0.06(+0.90%) |
Jul 07, 2020 | 7.419 | 7.431 | 7.166 | 7.185 | 365,859 | -0.34(-4.49%) |
Jul 06, 2020 | 7.523 | 7.543 | 7.315 | 7.523 | 418,527 | +0.14(+1.94%) |
Jul 02, 2020 | 7.679 | 7.692 | 7.348 | 7.380 | 410,512 | -0.14(-1.90%) |
Jul 01, 2020 | 7.647 | 7.757 | 7.439 | 7.523 | 455,850 | -0.13(-1.70%) |
Jun 30, 2020 | 7.582 | 7.673 | 7.393 | 7.653 | 421,076 | +0.00(+0.00%) |
Jun 29, 2020 | 7.471 | 7.744 | 7.400 | 7.653 | 472,793 | +0.23(+3.15%) |
Jun 26, 2020 | 7.471 | 7.658 | 7.290 | 7.419 | 827,340 | -0.19(-2.46%) |
Jun 25, 2020 | 7.290 | 7.613 | 7.271 | 7.606 | 424,875 | +0.22(+2.97%) |
Jun 24, 2020 | 7.561 | 7.649 | 7.155 | 7.387 | 676,827 | -0.30(-3.86%) |
Jun 23, 2020 | 7.722 | 7.748 | 7.593 | 7.684 | 650,024 | +0.06(+0.85%) |
Jun 22, 2020 | 7.574 | 7.696 | 7.464 | 7.619 | 520,168 | -0.02(-0.25%) |
Jun 19, 2020 | 7.903 | 7.980 | 7.619 | 7.638 | 1,346,115 | -0.18(-2.31%) |
Jun 18, 2020 | 7.729 | 7.967 | 7.658 | 7.819 | 408,971 | -0.07(-0.90%) |
Jun 17, 2020 | 7.993 | 8.051 | 7.845 | 7.890 | 486,792 | -0.10(-1.21%) |
Jun 16, 2020 | 8.244 | 8.328 | 7.767 | 7.987 | 684,204 | +0.14(+1.81%) |
Jun 15, 2020 | 7.329 | 7.986 | 7.184 | 7.845 | 649,820 | +0.15(+2.01%) |
Jun 12, 2020 | 7.542 | 7.696 | 7.290 | 7.690 | 512,104 | +0.50(+7.00%) |
Jun 11, 2020 | 7.103 | 7.580 | 6.962 | 7.187 | 900,909 | -0.57(-7.39%) |
Jun 10, 2020 | 8.057 | 8.109 | 7.580 | 7.761 | 665,827 | -0.30(-3.68%) |
Jun 09, 2020 | 8.090 | 8.335 | 7.935 | 8.057 | 994,414 | -0.32(-3.77%) |
Jun 08, 2020 | 8.090 | 8.457 | 8.006 | 8.373 | 1,282,834 | +0.77(+10.08%) |
Jun 05, 2020 | 7.845 | 8.291 | 7.555 | 7.606 | 1,302,677 | +0.24(+3.24%) |
Jun 04, 2020 | 6.923 | 7.497 | 6.852 | 7.368 | 870,937 | +0.41(+5.83%) |
Jun 03, 2020 | 6.742 | 6.987 | 6.742 | 6.962 | 792,660 | +0.33(+4.96%) |
Jun 02, 2020 | 6.691 | 6.878 | 6.601 | 6.633 | 370,323 | -0.08(-1.25%) |
Jun 01, 2020 | 6.575 | 6.884 | 6.478 | 6.717 | 641,576 | +0.14(+2.16%) |
May 29, 2020 | 6.614 | 6.684 | 6.446 | 6.575 | 1,202,304 | -0.12(-1.83%) |
May 28, 2020 | 6.833 | 6.891 | 6.665 | 6.697 | 879,379 | -0.14(-1.98%) |
May 27, 2020 | 6.935 | 7.005 | 6.494 | 6.833 | 785,070 | +0.08(+1.23%) |
May 26, 2020 | 6.922 | 6.986 | 6.718 | 6.750 | 749,582 | +0.13(+1.93%) |
May 22, 2020 | 6.545 | 6.622 | 6.231 | 6.622 | 516,281 | +0.12(+1.87%) |
May 21, 2020 | 6.609 | 6.711 | 6.289 | 6.500 | 723,146 | -0.12(-1.84%) |
May 20, 2020 | 6.718 | 6.935 | 6.532 | 6.622 | 721,359 | +0.05(+0.78%) |
May 19, 2020 | 6.570 | 7.504 | 6.327 | 6.570 | 1,195,812 | +0.01(+0.10%) |
May 18, 2020 | 6.385 | 6.564 | 6.148 | 6.564 | 1,054,128 | +0.44(+7.10%) |
May 15, 2020 | 6.167 | 6.187 | 5.918 | 6.129 | 554,420 | -0.10(-1.54%) |
May 14, 2020 | 5.419 | 6.244 | 5.233 | 6.225 | 1,068,649 | +0.62(+11.07%) |
May 13, 2020 | 6.014 | 6.046 | 5.390 | 5.604 | 1,051,514 | -0.47(-7.69%) |
May 12, 2020 | 6.391 | 6.417 | 6.007 | 6.071 | 961,855 | -0.20(-3.16%) |
May 11, 2020 | 6.570 | 6.570 | 6.251 | 6.270 | 966,160 | -0.30(-4.58%) |
May 08, 2020 | 6.519 | 6.622 | 6.084 | 6.570 | 1,384,723 | +0.26(+4.05%) |
May 07, 2020 | 6.155 | 6.462 | 6.155 | 6.314 | 798,150 | +0.19(+3.03%) |
May 06, 2020 | 6.353 | 6.410 | 6.065 | 6.129 | 659,431 | -0.16(-2.54%) |
May 05, 2020 | 6.519 | 6.735 | 6.231 | 6.289 | 675,269 | -0.04(-0.71%) |
May 04, 2020 | 6.283 | 6.378 | 6.033 | 6.334 | 623,088 | -0.08(-1.30%) |