Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.995 | 10.03 | 9.963 | 10.00 | 438,351 | -0.02(-0.16%) |
May 27, 2021 | 10.12 | 10.14 | 9.885 | 10.02 | 1,158,873 | +0.05(+0.55%) |
May 26, 2021 | 9.987 | 9.991 | 9.948 | 9.963 | 400,614 | -0.09(-0.86%) |
May 25, 2021 | 10.06 | 10.06 | 10.01 | 10.05 | 328,749 | -0.02(-0.23%) |
May 24, 2021 | 10.06 | 10.10 | 10.06 | 10.07 | 223,441 | +0.02(+0.23%) |
May 21, 2021 | 10.06 | 10.08 | 10.03 | 10.05 | 504,331 | +0.03(+0.31%) |
May 20, 2021 | 9.979 | 10.03 | 9.963 | 10.02 | 507,380 | +0.08(+0.79%) |
May 19, 2021 | 9.987 | 9.987 | 9.862 | 9.940 | 919,399 | -0.13(-1.32%) |
May 18, 2021 | 10.06 | 10.12 | 10.03 | 10.07 | 798,432 | -0.09(-0.92%) |
May 17, 2021 | 10.21 | 10.23 | 10.15 | 10.17 | 686,277 | +0.05(+0.54%) |
May 14, 2021 | 10.04 | 10.12 | 10.03 | 10.11 | 635,719 | +0.16(+1.65%) |
May 13, 2021 | 9.823 | 9.948 | 9.823 | 9.948 | 575,232 | +0.04(+0.39%) |
May 12, 2021 | 9.909 | 9.952 | 9.893 | 9.909 | 509,660 | +0.03(+0.32%) |
May 11, 2021 | 9.885 | 9.913 | 9.838 | 9.877 | 806,157 | -0.20(-2.02%) |
May 10, 2021 | 10.09 | 10.14 | 10.06 | 10.08 | 649,227 | +0.09(+0.86%) |
May 07, 2021 | 9.932 | 9.995 | 9.917 | 9.995 | 417,129 | +0.04(+0.39%) |
May 06, 2021 | 9.885 | 9.979 | 9.877 | 9.956 | 881,305 | +0.10(+1.03%) |
May 05, 2021 | 9.823 | 9.862 | 9.784 | 9.854 | 592,463 | -0.02(-0.24%) |
May 04, 2021 | 9.846 | 9.881 | 9.811 | 9.877 | 811,367 | +0.04(+0.40%) |
May 03, 2021 | 9.776 | 9.850 | 9.768 | 9.838 | 459,197 | +0.05(+0.56%) |
Apr 30, 2021 | 9.846 | 9.846 | 9.737 | 9.784 | 559,605 | -0.10(-1.03%) |
Apr 29, 2021 | 9.885 | 9.893 | 9.831 | 9.885 | 653,766 | -0.02(-0.16%) |
Apr 28, 2021 | 9.877 | 9.920 | 9.854 | 9.901 | 458,116 | +0.13(+1.28%) |
Apr 27, 2021 | 9.807 | 9.807 | 9.752 | 9.776 | 377,190 | +0.03(+0.32%) |
Apr 26, 2021 | 9.784 | 9.784 | 9.729 | 9.745 | 648,113 | -0.03(-0.32%) |
Apr 23, 2021 | 9.737 | 9.799 | 9.698 | 9.776 | 971,919 | +0.05(+0.56%) |
Apr 22, 2021 | 9.666 | 9.760 | 9.627 | 9.721 | 1,104,396 | -0.20(-2.05%) |
Apr 21, 2021 | 9.870 | 9.924 | 9.862 | 9.924 | 785,961 | +0.02(+0.24%) |
Apr 20, 2021 | 9.862 | 9.917 | 9.838 | 9.901 | 892,139 | +0.02(+0.24%) |
Apr 19, 2021 | 9.862 | 9.885 | 9.776 | 9.877 | 753,496 | +0.13(+1.36%) |
Apr 16, 2021 | 9.706 | 9.752 | 9.674 | 9.745 | 434,324 | +0.13(+1.38%) |
Apr 15, 2021 | 9.627 | 9.659 | 9.573 | 9.612 | 984,987 | +0.01(+0.08%) |
Apr 14, 2021 | 9.549 | 9.620 | 9.541 | 9.604 | 710,449 | +0.00(+0.00%) |
Apr 13, 2021 | 9.487 | 9.620 | 9.487 | 9.604 | 681,774 | -0.06(-0.65%) |
Apr 12, 2021 | 9.666 | 9.721 | 9.635 | 9.666 | 821,904 | -0.10(-1.04%) |
Apr 09, 2021 | 9.729 | 9.768 | 9.721 | 9.768 | 465,292 | -0.05(-0.48%) |
Apr 08, 2021 | 9.807 | 9.846 | 9.768 | 9.815 | 1,129,103 | +0.05(+0.56%) |
Apr 07, 2021 | 9.815 | 9.823 | 9.752 | 9.760 | 612,117 | +0.05(+0.56%) |
Apr 06, 2021 | 9.713 | 9.745 | 9.698 | 9.706 | 535,046 | -0.12(-1.19%) |
Apr 05, 2021 | 9.698 | 9.823 | 9.698 | 9.823 | 421,169 | +0.16(+1.70%) |
Apr 01, 2021 | 9.627 | 9.686 | 9.588 | 9.659 | 622,309 | +0.02(+0.24%) |
Mar 31, 2021 | 9.643 | 9.690 | 9.627 | 9.635 | 619,369 | -0.10(-1.04%) |
Mar 30, 2021 | 9.729 | 9.745 | 9.682 | 9.737 | 1,262,048 | -0.05(-0.48%) |
Mar 29, 2021 | 9.745 | 9.823 | 9.729 | 9.784 | 821,183 | +0.09(+0.89%) |
Mar 26, 2021 | 9.682 | 9.706 | 9.631 | 9.698 | 603,754 | +0.07(+0.73%) |
Mar 25, 2021 | 9.581 | 9.651 | 9.553 | 9.627 | 972,007 | -0.05(-0.48%) |
Mar 24, 2021 | 9.635 | 9.698 | 9.612 | 9.674 | 1,016,755 | -0.09(-0.96%) |
Mar 23, 2021 | 9.760 | 9.846 | 9.760 | 9.768 | 502,722 | -0.05(-0.56%) |
Mar 22, 2021 | 9.752 | 9.842 | 9.721 | 9.823 | 785,883 | +0.09(+0.96%) |
Mar 19, 2021 | 9.799 | 9.831 | 9.698 | 9.729 | 1,439,131 | -0.02(-0.24%) |
Mar 18, 2021 | 9.768 | 9.831 | 9.749 | 9.752 | 783,712 | -0.05(-0.56%) |
Mar 17, 2021 | 9.698 | 9.815 | 9.674 | 9.807 | 654,172 | +0.10(+1.05%) |
Mar 16, 2021 | 9.690 | 9.729 | 9.651 | 9.706 | 657,550 | -0.01(-0.08%) |
Mar 15, 2021 | 9.729 | 9.745 | 9.643 | 9.713 | 1,137,750 | +0.09(+0.89%) |
Mar 12, 2021 | 9.581 | 9.643 | 9.573 | 9.627 | 713,807 | +0.05(+0.49%) |
Mar 11, 2021 | 9.534 | 9.588 | 9.495 | 9.581 | 807,490 | +0.02(+0.16%) |
Mar 10, 2021 | 9.495 | 9.565 | 9.463 | 9.565 | 1,092,779 | +0.27(+2.86%) |
Mar 09, 2021 | 9.346 | 9.362 | 9.244 | 9.299 | 874,152 | +0.05(+0.51%) |
Mar 08, 2021 | 9.237 | 9.299 | 9.227 | 9.252 | 962,000 | -0.03(-0.34%) |
Mar 05, 2021 | 9.213 | 9.299 | 9.166 | 9.284 | 796,730 | +0.12(+1.28%) |
Mar 04, 2021 | 9.213 | 9.268 | 9.073 | 9.166 | 1,589,520 | +0.05(+0.60%) |
Mar 03, 2021 | 9.073 | 9.159 | 9.033 | 9.112 | 964,263 | -0.06(-0.68%) |
Mar 02, 2021 | 9.104 | 9.190 | 9.065 | 9.174 | 796,232 | +0.09(+0.95%) |
Mar 01, 2021 | 9.096 | 9.127 | 9.073 | 9.088 | 1,214,558 | +0.05(+0.52%) |
Feb 26, 2021 | 9.143 | 9.151 | 9.033 | 9.041 | 1,090,801 | -0.25(-2.69%) |
Feb 25, 2021 | 9.385 | 9.448 | 9.264 | 9.291 | 883,761 | -0.03(-0.34%) |
Feb 24, 2021 | 9.198 | 9.346 | 9.198 | 9.323 | 779,477 | -0.03(-0.33%) |
Feb 23, 2021 | 9.315 | 9.401 | 9.252 | 9.354 | 1,307,975 | +0.10(+1.10%) |
Feb 22, 2021 | 9.190 | 9.291 | 9.182 | 9.252 | 1,482,724 | +0.08(+0.85%) |
Feb 19, 2021 | 9.377 | 9.377 | 9.166 | 9.174 | 1,517,959 | -0.07(-0.76%) |
Feb 18, 2021 | 9.213 | 9.284 | 9.166 | 9.244 | 1,155,451 | -0.27(-2.87%) |
Feb 17, 2021 | 9.409 | 9.526 | 9.377 | 9.518 | 1,461,308 | +0.11(+1.16%) |
Feb 16, 2021 | 9.370 | 9.409 | 9.354 | 9.409 | 675,504 | +0.13(+1.35%) |
Feb 12, 2021 | 9.244 | 9.291 | 9.221 | 9.284 | 472,074 | +0.02(+0.17%) |
Feb 11, 2021 | 9.307 | 9.315 | 9.213 | 9.268 | 827,889 | -0.13(-1.33%) |
Feb 10, 2021 | 9.401 | 9.440 | 9.323 | 9.393 | 1,127,770 | +0.12(+1.26%) |
Feb 09, 2021 | 9.237 | 9.280 | 9.201 | 9.276 | 1,434,585 | +0.00(+0.00%) |
Feb 08, 2021 | 9.354 | 9.377 | 9.252 | 9.276 | 1,414,978 | -0.05(-0.59%) |
Feb 05, 2021 | 9.276 | 9.346 | 9.229 | 9.330 | 1,166,686 | +0.08(+0.84%) |
Feb 04, 2021 | 9.174 | 9.264 | 9.159 | 9.252 | 661,574 | -0.08(-0.84%) |
Feb 03, 2021 | 9.182 | 9.346 | 9.127 | 9.330 | 1,318,399 | +0.12(+1.27%) |
Feb 02, 2021 | 9.190 | 9.237 | 9.151 | 9.213 | 898,069 | -0.01(-0.08%) |
Feb 01, 2021 | 9.323 | 9.323 | 9.190 | 9.221 | 812,462 | +0.04(+0.43%) |
Jan 29, 2021 | 9.237 | 9.276 | 9.143 | 9.182 | 714,574 | -0.13(-1.34%) |
Jan 28, 2021 | 9.260 | 9.338 | 9.237 | 9.307 | 750,505 | -0.01(-0.08%) |
Jan 27, 2021 | 9.338 | 9.385 | 9.252 | 9.315 | 1,236,037 | +0.00(+0.00%) |
Jan 26, 2021 | 9.237 | 9.330 | 9.213 | 9.315 | 1,301,475 | +0.18(+1.97%) |
Jan 25, 2021 | 9.041 | 9.135 | 9.018 | 9.135 | 776,173 | -0.02(-0.17%) |
Jan 22, 2021 | 9.135 | 9.198 | 9.104 | 9.151 | 496,772 | +0.04(+0.43%) |
Jan 21, 2021 | 9.151 | 9.159 | 9.096 | 9.112 | 1,297,032 | -0.09(-0.93%) |
Jan 20, 2021 | 9.166 | 9.213 | 9.119 | 9.198 | 543,217 | +0.00(+0.00%) |
Jan 19, 2021 | 9.268 | 9.276 | 9.166 | 9.198 | 714,788 | -0.04(-0.42%) |
Jan 15, 2021 | 9.213 | 9.280 | 9.205 | 9.237 | 1,560,061 | -0.27(-2.80%) |
Jan 14, 2021 | 9.432 | 9.518 | 9.398 | 9.502 | 669,532 | -0.23(-2.33%) |
Jan 13, 2021 | 9.784 | 9.823 | 9.690 | 9.729 | 480,064 | +0.12(+1.22%) |
Jan 12, 2021 | 9.549 | 9.612 | 9.502 | 9.612 | 539,271 | -0.03(-0.32%) |
Jan 11, 2021 | 9.518 | 9.659 | 9.518 | 9.643 | 833,059 | -0.11(-1.12%) |
Jan 08, 2021 | 9.776 | 9.788 | 9.679 | 9.752 | 834,097 | -0.16(-1.58%) |
Jan 07, 2021 | 9.932 | 9.956 | 9.831 | 9.909 | 699,067 | +0.16(+1.68%) |
Jan 06, 2021 | 9.729 | 9.799 | 9.698 | 9.745 | 728,540 | +0.21(+2.21%) |
Jan 05, 2021 | 9.502 | 9.573 | 9.487 | 9.534 | 606,879 | -0.04(-0.41%) |
Jan 04, 2021 | 9.690 | 9.706 | 9.518 | 9.573 | 1,104,782 | +0.30(+3.29%) |
Dec 31, 2020 | 9.268 | 9.268 | 9.268 | 431,474 | -0.12(-1.25%) | |
Dec 30, 2020 | 9.432 | 9.463 | 9.377 | 9.385 | 431,474 | -0.05(-0.50%) |
Dec 29, 2020 | 9.495 | 9.502 | 9.416 | 9.432 | 610,761 | -0.02(-0.25%) |
Dec 28, 2020 | 9.362 | 9.526 | 9.338 | 9.455 | 1,605,871 | +0.09(+1.00%) |
Dec 24, 2020 | 9.338 | 9.377 | 9.307 | 9.362 | 314,673 | +0.05(+0.50%) |
Dec 23, 2020 | 9.252 | 9.346 | 9.252 | 9.315 | 390,669 | +0.15(+1.62%) |
Dec 22, 2020 | 9.221 | 9.221 | 9.135 | 9.166 | 511,052 | -0.05(-0.59%) |
Dec 21, 2020 | 9.159 | 9.252 | 9.104 | 9.221 | 843,143 | -0.28(-2.96%) |
Dec 18, 2020 | 9.502 | 9.518 | 9.456 | 9.502 | 623,589 | +0.23(+2.53%) |
Dec 17, 2020 | 9.307 | 9.307 | 9.205 | 9.268 | 928,302 | -0.14(-1.50%) |
Dec 16, 2020 | 9.455 | 9.463 | 9.377 | 9.409 | 461,344 | +0.07(+0.75%) |
Dec 15, 2020 | 9.393 | 9.401 | 9.269 | 9.338 | 788,009 | -0.11(-1.16%) |
Dec 14, 2020 | 9.604 | 9.604 | 9.448 | 9.448 | 511,764 | +0.02(+0.17%) |
Dec 11, 2020 | 9.448 | 9.455 | 9.377 | 9.432 | 719,309 | -0.38(-3.90%) |
Dec 10, 2020 | 9.721 | 9.823 | 9.698 | 9.815 | 552,128 | +0.18(+1.87%) |
Dec 09, 2020 | 9.682 | 9.713 | 9.596 | 9.635 | 612,014 | -0.07(-0.72%) |
Dec 08, 2020 | 9.627 | 9.706 | 9.620 | 9.706 | 420,966 | +0.08(+0.81%) |
Dec 07, 2020 | 9.659 | 9.689 | 9.612 | 9.627 | 402,531 | -0.05(-0.56%) |
Dec 04, 2020 | 9.674 | 9.706 | 9.596 | 9.682 | 594,540 | +0.04(+0.41%) |
Dec 03, 2020 | 9.635 | 9.659 | 9.510 | 9.643 | 1,212,619 | -0.12(-1.25%) |
Dec 02, 2020 | 9.645 | 9.776 | 9.630 | 9.765 | 1,028,416 | +0.15(+1.56%) |
Dec 01, 2020 | 9.539 | 9.622 | 9.532 | 9.615 | 581,137 | +0.17(+1.83%) |
Nov 30, 2020 | 9.585 | 9.645 | 9.427 | 9.442 | 1,610,840 | -0.13(-1.34%) |
Nov 27, 2020 | 9.630 | 9.661 | 9.554 | 9.569 | 453,134 | +0.19(+2.00%) |
Nov 25, 2020 | 9.329 | 9.430 | 9.299 | 9.381 | 1,458,297 | +0.13(+1.38%) |
Nov 24, 2020 | 9.178 | 9.269 | 9.133 | 9.253 | 835,490 | +0.12(+1.32%) |
Nov 23, 2020 | 9.148 | 9.171 | 9.111 | 9.133 | 583,365 | -0.14(-1.54%) |
Nov 20, 2020 | 9.276 | 9.306 | 9.223 | 9.276 | 371,253 | +0.00(+0.00%) |
Nov 19, 2020 | 9.253 | 9.284 | 9.208 | 9.276 | 419,406 | -0.02(-0.16%) |
Nov 18, 2020 | 9.306 | 9.374 | 9.291 | 9.291 | 564,308 | -0.05(-0.56%) |
Nov 17, 2020 | 9.261 | 9.359 | 9.223 | 9.344 | 491,979 | +0.04(+0.40%) |
Nov 16, 2020 | 9.396 | 9.396 | 9.249 | 9.306 | 556,577 | +0.05(+0.57%) |
Nov 13, 2020 | 8.990 | 9.299 | 8.990 | 9.253 | 968,609 | +0.21(+2.33%) |
Nov 12, 2020 | 9.216 | 9.231 | 9.020 | 9.043 | 826,768 | +0.17(+1.95%) |
Nov 11, 2020 | 8.907 | 8.907 | 8.855 | 8.870 | 574,281 | -0.05(-0.51%) |
Nov 10, 2020 | 8.810 | 8.960 | 8.780 | 8.915 | 1,043,299 | +0.31(+3.58%) |
Nov 09, 2020 | 8.682 | 8.712 | 8.531 | 8.606 | 1,118,630 | +0.15(+1.78%) |
Nov 06, 2020 | 8.509 | 8.509 | 8.396 | 8.456 | 772,813 | -0.04(-0.44%) |
Nov 05, 2020 | 8.516 | 8.558 | 8.449 | 8.494 | 472,677 | +0.10(+1.16%) |
Nov 04, 2020 | 8.306 | 8.471 | 8.253 | 8.396 | 568,715 | -0.01(-0.09%) |
Nov 03, 2020 | 8.381 | 8.445 | 8.332 | 8.403 | 777,585 | -0.08(-0.98%) |
Nov 02, 2020 | 8.441 | 8.497 | 8.396 | 8.486 | 710,036 | +0.03(+0.36%) |
Oct 30, 2020 | 8.396 | 8.471 | 8.351 | 8.456 | 925,940 | +0.04(+0.45%) |
Oct 29, 2020 | 8.433 | 8.546 | 8.361 | 8.418 | 1,473,030 | +0.54(+6.88%) |
Oct 28, 2020 | 7.975 | 8.087 | 7.862 | 7.877 | 977,970 | -0.22(-2.70%) |
Oct 27, 2020 | 8.223 | 8.235 | 8.095 | 8.095 | 630,703 | -0.21(-2.54%) |
Oct 26, 2020 | 8.403 | 8.403 | 8.291 | 8.306 | 1,012,970 | -0.23(-2.73%) |
Oct 23, 2020 | 8.569 | 8.569 | 8.456 | 8.539 | 1,524,094 | +0.20(+2.34%) |
Oct 22, 2020 | 8.253 | 8.351 | 8.245 | 8.343 | 470,000 | -0.03(-0.36%) |
Oct 21, 2020 | 8.306 | 8.396 | 8.283 | 8.373 | 381,984 | -0.05(-0.63%) |
Oct 20, 2020 | 8.464 | 8.486 | 8.426 | 8.426 | 579,255 | +0.17(+2.10%) |
Oct 19, 2020 | 8.298 | 8.351 | 8.230 | 8.253 | 443,259 | -0.11(-1.35%) |
Oct 16, 2020 | 8.321 | 8.396 | 8.306 | 8.366 | 583,531 | -0.17(-1.94%) |
Oct 15, 2020 | 8.396 | 8.531 | 8.396 | 8.531 | 417,557 | +0.04(+0.44%) |
Oct 14, 2020 | 8.531 | 8.561 | 8.467 | 8.494 | 634,050 | -0.08(-0.88%) |
Oct 13, 2020 | 8.591 | 8.614 | 8.554 | 8.569 | 959,264 | +0.05(+0.53%) |
Oct 12, 2020 | 8.486 | 8.531 | 8.464 | 8.524 | 497,077 | +0.08(+0.89%) |
Oct 09, 2020 | 8.328 | 8.494 | 8.260 | 8.449 | 1,702,875 | +0.27(+3.31%) |
Oct 08, 2020 | 8.020 | 8.178 | 8.020 | 8.178 | 686,840 | +0.16(+1.97%) |
Oct 07, 2020 | 8.012 | 8.050 | 7.952 | 8.020 | 599,068 | -0.03(-0.37%) |
Oct 06, 2020 | 8.223 | 8.223 | 8.042 | 8.050 | 830,603 | -0.06(-0.74%) |
Oct 05, 2020 | 8.035 | 8.125 | 7.988 | 8.110 | 671,604 | +0.30(+3.85%) |
Oct 02, 2020 | 7.689 | 7.809 | 7.674 | 7.809 | 663,551 | +0.11(+1.37%) |
Oct 01, 2020 | 7.689 | 7.711 | 7.636 | 7.704 | 805,139 | -0.11(-1.35%) |
Sep 30, 2020 | 7.832 | 7.877 | 7.794 | 7.809 | 726,121 | +0.04(+0.48%) |
Sep 29, 2020 | 7.786 | 7.794 | 7.711 | 7.771 | 732,378 | -0.08(-1.05%) |
Sep 28, 2020 | 7.854 | 7.877 | 7.824 | 7.854 | 693,109 | +0.04(+0.48%) |
Sep 25, 2020 | 7.771 | 7.832 | 7.711 | 7.817 | 729,613 | -0.13(-1.61%) |
Sep 24, 2020 | 7.944 | 7.982 | 7.854 | 7.944 | 815,410 | -0.05(-0.56%) |
Sep 23, 2020 | 8.178 | 8.200 | 7.982 | 7.990 | 634,434 | -0.20(-2.39%) |
Sep 22, 2020 | 8.178 | 8.230 | 8.102 | 8.185 | 489,798 | +0.04(+0.46%) |
Sep 21, 2020 | 8.163 | 8.200 | 8.042 | 8.148 | 994,127 | -0.32(-3.73%) |
Sep 18, 2020 | 8.554 | 8.576 | 8.396 | 8.464 | 645,074 | -0.13(-1.49%) |
Sep 17, 2020 | 8.494 | 8.591 | 8.486 | 8.591 | 380,446 | +0.11(+1.33%) |
Sep 16, 2020 | 8.509 | 8.554 | 8.479 | 8.479 | 349,857 | +0.08(+0.99%) |
Sep 15, 2020 | 8.464 | 8.479 | 8.388 | 8.396 | 459,155 | -0.04(-0.45%) |
Sep 14, 2020 | 8.464 | 8.486 | 8.418 | 8.433 | 408,690 | +0.02(+0.27%) |
Sep 11, 2020 | 8.449 | 8.479 | 8.373 | 8.411 | 342,143 | +0.01(+0.09%) |
Sep 10, 2020 | 8.524 | 8.539 | 8.388 | 8.403 | 570,822 | -0.10(-1.15%) |
Sep 09, 2020 | 8.449 | 8.546 | 8.418 | 8.501 | 722,136 | +0.41(+5.12%) |
Sep 08, 2020 | 8.110 | 8.144 | 8.065 | 8.087 | 677,197 | -0.12(-1.47%) |
Sep 04, 2020 | 8.223 | 8.238 | 8.102 | 8.208 | 549,902 | -0.04(-0.46%) |
Sep 03, 2020 | 8.328 | 8.388 | 8.200 | 8.245 | 685,226 | +0.03(+0.37%) |
Sep 02, 2020 | 8.223 | 8.223 | 8.117 | 8.215 | 570,212 | +0.00(+0.00%) |
Sep 01, 2020 | 8.328 | 8.328 | 8.178 | 8.215 | 710,187 | -0.16(-1.89%) |
Aug 31, 2020 | 8.403 | 8.433 | 8.351 | 8.373 | 481,631 | -0.19(-2.20%) |
Aug 28, 2020 | 8.614 | 8.614 | 8.524 | 8.561 | 525,577 | +0.02(+0.26%) |
Aug 27, 2020 | 8.614 | 8.622 | 8.494 | 8.539 | 472,392 | -0.19(-2.16%) |
Aug 26, 2020 | 8.682 | 8.727 | 8.659 | 8.727 | 353,637 | -0.13(-1.44%) |
Aug 25, 2020 | 8.968 | 8.975 | 8.817 | 8.855 | 404,869 | +0.00(+0.00%) |
Aug 24, 2020 | 8.825 | 8.896 | 8.802 | 8.855 | 523,770 | +0.15(+1.73%) |
Aug 21, 2020 | 8.667 | 8.704 | 8.614 | 8.704 | 1,367,245 | -0.06(-0.69%) |
Aug 20, 2020 | 8.712 | 8.800 | 8.674 | 8.764 | 520,129 | -0.10(-1.10%) |
Aug 19, 2020 | 8.953 | 8.983 | 8.847 | 8.862 | 451,577 | +0.07(+0.77%) |
Aug 18, 2020 | 8.825 | 8.832 | 8.727 | 8.795 | 393,429 | +0.05(+0.52%) |
Aug 17, 2020 | 8.787 | 8.810 | 8.734 | 8.749 | 445,412 | +0.00(+0.00%) |
Aug 14, 2020 | 8.749 | 8.802 | 8.736 | 8.749 | 314,362 | -0.12(-1.36%) |
Aug 13, 2020 | 8.930 | 8.953 | 8.842 | 8.870 | 286,690 | +0.00(+0.00%) |
Aug 12, 2020 | 8.885 | 8.930 | 8.855 | 8.870 | 548,558 | +0.20(+2.34%) |
Aug 11, 2020 | 8.810 | 8.840 | 8.667 | 8.667 | 682,392 | +0.05(+0.52%) |
Aug 10, 2020 | 8.599 | 8.650 | 8.599 | 8.622 | 526,906 | +0.05(+0.53%) |
Aug 07, 2020 | 8.539 | 8.614 | 8.531 | 8.576 | 520,393 | -0.11(-1.30%) |
Aug 06, 2020 | 8.659 | 8.711 | 8.629 | 8.689 | 683,972 | -0.19(-2.12%) |
Aug 05, 2020 | 8.915 | 8.915 | 8.855 | 8.877 | 510,280 | -0.05(-0.59%) |
Aug 04, 2020 | 8.825 | 8.938 | 8.825 | 8.930 | 432,730 | +0.11(+1.28%) |
Aug 03, 2020 | 8.802 | 8.862 | 8.764 | 8.817 | 602,863 | +0.05(+0.60%) |
Jul 31, 2020 | 8.892 | 8.892 | 8.712 | 8.764 | 644,941 | -0.15(-1.69%) |
Jul 30, 2020 | 8.840 | 8.922 | 8.689 | 8.915 | 996,203 | -0.32(-3.42%) |
Jul 29, 2020 | 9.231 | 9.269 | 9.178 | 9.231 | 338,187 | +0.12(+1.32%) |
Jul 28, 2020 | 9.126 | 9.178 | 9.103 | 9.111 | 410,792 | -0.02(-0.25%) |
Jul 27, 2020 | 9.186 | 9.208 | 9.111 | 9.133 | 504,378 | -0.18(-1.94%) |
Jul 24, 2020 | 9.314 | 9.340 | 9.276 | 9.314 | 354,904 | -0.05(-0.48%) |
Jul 23, 2020 | 9.359 | 9.434 | 9.336 | 9.359 | 787,685 | -0.11(-1.11%) |
Jul 22, 2020 | 9.479 | 9.524 | 9.411 | 9.464 | 398,129 | +0.08(+0.88%) |
Jul 21, 2020 | 9.434 | 9.479 | 9.374 | 9.381 | 409,329 | -0.14(-1.42%) |
Jul 20, 2020 | 9.494 | 9.562 | 9.479 | 9.517 | 551,669 | +0.05(+0.48%) |
Jul 17, 2020 | 9.381 | 9.472 | 9.344 | 9.472 | 415,915 | +0.12(+1.29%) |
Jul 16, 2020 | 9.366 | 9.449 | 9.329 | 9.351 | 366,032 | +0.03(+0.32%) |
Jul 15, 2020 | 9.291 | 9.363 | 9.284 | 9.321 | 468,715 | +0.02(+0.24%) |
Jul 14, 2020 | 9.231 | 9.374 | 9.223 | 9.299 | 645,876 | +0.33(+3.69%) |
Jul 13, 2020 | 9.103 | 9.126 | 8.945 | 8.968 | 637,284 | +0.08(+0.93%) |
Jul 10, 2020 | 8.832 | 8.930 | 8.802 | 8.885 | 380,957 | +0.08(+0.85%) |
Jul 09, 2020 | 8.975 | 8.983 | 8.787 | 8.810 | 462,721 | -0.17(-1.93%) |
Jul 08, 2020 | 8.975 | 9.005 | 8.930 | 8.983 | 485,629 | -0.01(-0.08%) |
Jul 07, 2020 | 8.983 | 9.088 | 8.953 | 8.990 | 487,500 | -0.29(-3.16%) |
Jul 06, 2020 | 9.396 | 9.404 | 9.238 | 9.284 | 811,179 | +0.23(+2.49%) |
Jul 02, 2020 | 9.148 | 9.201 | 9.005 | 9.058 | 471,876 | +0.13(+1.43%) |
Jul 01, 2020 | 8.847 | 8.960 | 8.847 | 8.930 | 899,085 | -0.02(-0.25%) |
Jun 30, 2020 | 8.915 | 8.983 | 8.907 | 8.953 | 1,754,456 | +0.01(+0.08%) |
Jun 29, 2020 | 8.983 | 9.043 | 8.907 | 8.945 | 1,235,046 | +0.23(+2.68%) |
Jun 26, 2020 | 8.870 | 8.877 | 8.704 | 8.712 | 476,661 | -0.06(-0.69%) |
Jun 25, 2020 | 8.682 | 8.795 | 8.644 | 8.772 | 559,493 | +0.04(+0.43%) |
Jun 24, 2020 | 8.810 | 8.855 | 8.701 | 8.734 | 538,837 | -0.10(-1.11%) |
Jun 23, 2020 | 8.968 | 8.983 | 8.832 | 8.832 | 593,597 | -0.04(-0.42%) |
Jun 22, 2020 | 8.840 | 8.907 | 8.806 | 8.870 | 907,742 | +0.13(+1.46%) |
Jun 19, 2020 | 8.900 | 8.907 | 8.742 | 8.742 | 697,712 | -0.02(-0.26%) |
Jun 18, 2020 | 8.719 | 8.780 | 8.693 | 8.764 | 1,030,623 | -0.09(-1.02%) |
Jun 17, 2020 | 8.975 | 8.998 | 8.855 | 8.855 | 882,206 | -0.17(-1.92%) |
Jun 16, 2020 | 9.126 | 9.156 | 8.953 | 9.028 | 664,852 | +0.24(+2.74%) |
Jun 15, 2020 | 8.652 | 8.855 | 8.616 | 8.787 | 621,778 | -0.07(-0.76%) |
Jun 12, 2020 | 8.930 | 8.938 | 8.720 | 8.855 | 730,012 | +0.15(+1.73%) |
Jun 11, 2020 | 8.930 | 8.979 | 8.697 | 8.704 | 692,441 | -0.59(-6.32%) |
Jun 10, 2020 | 9.291 | 9.329 | 9.231 | 9.291 | 624,647 | -0.08(-0.80%) |
Jun 09, 2020 | 9.284 | 9.408 | 9.261 | 9.366 | 636,345 | -0.41(-4.16%) |
Jun 08, 2020 | 9.765 | 9.803 | 9.682 | 9.773 | 515,966 | +0.03(+0.31%) |
Jun 05, 2020 | 9.682 | 9.788 | 9.652 | 9.742 | 492,213 | +0.16(+1.70%) |
Jun 04, 2020 | 9.454 | 9.609 | 9.454 | 9.580 | 432,368 | +0.13(+1.33%) |
Jun 03, 2020 | 9.366 | 9.476 | 9.329 | 9.454 | 570,388 | +0.29(+3.15%) |
Jun 02, 2020 | 9.151 | 9.188 | 9.114 | 9.166 | 844,572 | +0.13(+1.39%) |