Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.82 | 12.82 | 12.68 | 12.74 | 445,639 | +0.02(+0.14%) |
May 27, 2021 | 12.74 | 12.87 | 12.66 | 12.72 | 790,596 | +0.01(+0.07%) |
May 26, 2021 | 12.58 | 12.74 | 12.54 | 12.71 | 701,009 | +0.14(+1.14%) |
May 25, 2021 | 12.84 | 12.84 | 12.55 | 12.57 | 717,014 | -0.27(-2.10%) |
May 24, 2021 | 12.83 | 12.86 | 12.66 | 12.84 | 727,789 | +0.11(+0.85%) |
May 21, 2021 | 12.84 | 12.91 | 12.72 | 12.73 | 635,719 | +0.04(+0.28%) |
May 20, 2021 | 12.72 | 12.75 | 12.51 | 12.69 | 618,975 | -0.01(-0.07%) |
May 19, 2021 | 12.70 | 12.85 | 12.53 | 12.70 | 1,036,812 | -0.32(-2.48%) |
May 18, 2021 | 13.33 | 13.36 | 13.01 | 13.02 | 987,992 | -0.31(-2.29%) |
May 17, 2021 | 13.02 | 13.33 | 12.95 | 13.33 | 1,081,337 | +0.31(+2.42%) |
May 14, 2021 | 12.76 | 13.07 | 12.76 | 13.02 | 1,049,456 | +0.42(+3.35%) |
May 13, 2021 | 12.64 | 12.86 | 12.42 | 12.59 | 1,097,346 | -0.18(-1.41%) |
May 12, 2021 | 12.79 | 13.16 | 12.72 | 12.77 | 1,273,058 | +0.04(+0.28%) |
May 11, 2021 | 12.81 | 12.95 | 12.60 | 12.74 | 1,516,243 | -0.29(-2.21%) |
May 10, 2021 | 13.21 | 13.40 | 13.02 | 13.02 | 1,862,488 | -0.02(-0.14%) |
May 07, 2021 | 12.68 | 13.06 | 12.61 | 13.04 | 955,468 | +0.26(+2.04%) |
May 06, 2021 | 12.75 | 12.79 | 12.49 | 12.78 | 1,740,110 | +0.04(+0.35%) |
May 05, 2021 | 12.62 | 12.77 | 12.38 | 12.74 | 1,292,385 | +0.42(+3.43%) |
May 04, 2021 | 12.35 | 12.43 | 12.18 | 12.31 | 1,499,671 | +0.00(+0.00%) |
May 03, 2021 | 12.11 | 12.34 | 12.09 | 12.31 | 737,969 | +0.34(+2.85%) |
Apr 30, 2021 | 12.13 | 12.29 | 11.95 | 11.97 | 1,040,981 | -0.31(-2.49%) |
Apr 29, 2021 | 12.33 | 12.46 | 12.14 | 12.28 | 770,494 | +0.11(+0.89%) |
Apr 28, 2021 | 11.84 | 12.22 | 11.84 | 12.17 | 893,170 | +0.41(+3.52%) |
Apr 27, 2021 | 11.69 | 11.80 | 11.61 | 11.76 | 463,179 | +0.13(+1.16%) |
Apr 26, 2021 | 11.49 | 11.70 | 11.49 | 11.62 | 738,699 | +0.08(+0.70%) |
Apr 23, 2021 | 11.41 | 11.58 | 11.37 | 11.54 | 865,648 | +0.13(+1.10%) |
Apr 22, 2021 | 11.62 | 11.63 | 11.38 | 11.42 | 589,475 | -0.15(-1.32%) |
Apr 21, 2021 | 11.27 | 11.58 | 11.20 | 11.57 | 1,077,274 | +0.17(+1.50%) |
Apr 20, 2021 | 11.72 | 11.72 | 11.28 | 11.40 | 1,224,642 | -0.33(-2.84%) |
Apr 19, 2021 | 11.76 | 11.87 | 11.63 | 11.73 | 722,173 | -0.02(-0.15%) |
Apr 16, 2021 | 11.92 | 11.96 | 11.70 | 11.75 | 657,385 | -0.11(-0.91%) |
Apr 15, 2021 | 11.97 | 11.97 | 11.79 | 11.86 | 536,659 | -0.11(-0.90%) |
Apr 14, 2021 | 11.70 | 12.12 | 11.69 | 11.96 | 824,089 | +0.36(+3.10%) |
Apr 13, 2021 | 11.60 | 11.67 | 11.50 | 11.60 | 989,217 | +0.01(+0.08%) |
Apr 12, 2021 | 11.79 | 11.87 | 11.56 | 11.60 | 748,396 | -0.10(-0.85%) |
Apr 09, 2021 | 11.79 | 11.87 | 11.64 | 11.69 | 575,615 | -0.10(-0.84%) |
Apr 08, 2021 | 11.87 | 11.87 | 11.64 | 11.79 | 936,953 | -0.16(-1.35%) |
Apr 07, 2021 | 11.93 | 12.00 | 11.87 | 11.95 | 580,308 | +0.05(+0.45%) |
Apr 06, 2021 | 11.99 | 12.17 | 11.89 | 11.90 | 806,469 | -0.04(-0.30%) |
Apr 05, 2021 | 12.22 | 12.22 | 11.85 | 11.94 | 1,745,632 | -0.30(-2.42%) |
Apr 01, 2021 | 11.96 | 12.23 | 11.90 | 12.23 | 1,699,034 | +0.32(+2.72%) |
Mar 31, 2021 | 11.99 | 12.00 | 11.85 | 11.91 | 1,044,746 | -0.08(-0.67%) |
Mar 30, 2021 | 11.96 | 12.10 | 11.87 | 11.99 | 4,199,905 | -0.08(-0.67%) |
Mar 29, 2021 | 12.20 | 12.20 | 11.93 | 12.07 | 1,149,738 | -0.18(-1.47%) |
Mar 26, 2021 | 12.13 | 12.27 | 12.04 | 12.25 | 3,222,069 | +0.32(+2.71%) |
Mar 25, 2021 | 11.68 | 11.98 | 11.48 | 11.93 | 2,115,357 | +0.04(+0.38%) |
Mar 24, 2021 | 11.78 | 12.04 | 11.78 | 11.88 | 1,233,900 | +0.29(+2.48%) |
Mar 23, 2021 | 11.59 | 11.87 | 11.51 | 11.60 | 2,185,958 | -0.22(-1.90%) |
Mar 22, 2021 | 11.95 | 11.96 | 11.82 | 11.82 | 839,207 | -0.14(-1.20%) |
Mar 19, 2021 | 11.89 | 12.14 | 11.75 | 11.96 | 1,265,820 | +0.07(+0.62%) |
Mar 18, 2021 | 12.40 | 12.44 | 11.85 | 11.89 | 1,557,824 | -0.62(-4.97%) |
Mar 17, 2021 | 12.32 | 12.56 | 12.26 | 12.51 | 935,133 | +0.11(+0.86%) |
Mar 16, 2021 | 12.59 | 12.59 | 12.33 | 12.41 | 2,954,194 | -0.36(-2.85%) |
Mar 15, 2021 | 12.90 | 12.91 | 12.63 | 12.77 | 1,187,267 | -0.14(-1.10%) |
Mar 12, 2021 | 12.93 | 13.03 | 12.82 | 12.91 | 961,524 | +0.01(+0.07%) |
Mar 11, 2021 | 12.96 | 13.11 | 12.86 | 12.90 | 1,345,784 | +0.04(+0.28%) |
Mar 10, 2021 | 12.51 | 12.91 | 12.49 | 12.87 | 1,809,653 | +0.38(+3.06%) |
Mar 09, 2021 | 12.70 | 12.85 | 12.44 | 12.49 | 1,711,279 | -0.25(-1.96%) |
Mar 08, 2021 | 12.90 | 12.92 | 12.56 | 12.73 | 1,906,435 | -0.01(-0.07%) |
Mar 05, 2021 | 12.62 | 12.76 | 12.29 | 12.74 | 2,566,576 | +0.46(+3.77%) |
Mar 04, 2021 | 12.09 | 12.49 | 11.98 | 12.28 | 2,682,013 | +0.30(+2.52%) |
Mar 03, 2021 | 11.90 | 12.25 | 11.90 | 11.98 | 1,270,205 | +0.16(+1.35%) |
Mar 02, 2021 | 11.93 | 12.01 | 11.80 | 11.82 | 2,291,716 | -0.04(-0.38%) |
Mar 01, 2021 | 11.86 | 12.01 | 11.77 | 11.86 | 5,504,875 | +0.31(+2.69%) |
Feb 26, 2021 | 11.66 | 11.71 | 11.21 | 11.55 | 1,285,930 | -0.28(-2.40%) |
Feb 25, 2021 | 12.20 | 12.20 | 11.76 | 11.84 | 1,577,227 | -0.24(-1.99%) |
Feb 24, 2021 | 11.72 | 12.13 | 11.62 | 12.08 | 1,699,685 | +0.44(+3.82%) |
Feb 23, 2021 | 11.59 | 11.68 | 11.12 | 11.63 | 1,269,662 | +0.17(+1.47%) |
Feb 22, 2021 | 11.17 | 11.64 | 11.16 | 11.46 | 1,434,558 | +0.36(+3.20%) |
Feb 19, 2021 | 10.92 | 11.13 | 10.90 | 11.11 | 526,808 | +0.20(+1.88%) |
Feb 18, 2021 | 11.14 | 11.16 | 10.88 | 10.90 | 617,877 | -0.29(-2.62%) |
Feb 17, 2021 | 11.15 | 11.27 | 10.99 | 11.20 | 866,902 | +0.13(+1.21%) |
Feb 16, 2021 | 11.03 | 11.17 | 10.97 | 11.06 | 1,231,850 | +0.29(+2.73%) |
Feb 12, 2021 | 10.50 | 10.79 | 10.50 | 10.77 | 489,027 | +0.16(+1.51%) |
Feb 11, 2021 | 10.73 | 10.73 | 10.39 | 10.61 | 961,069 | -0.17(-1.57%) |
Feb 10, 2021 | 10.64 | 10.78 | 10.54 | 10.78 | 658,782 | +0.20(+1.85%) |
Feb 09, 2021 | 10.62 | 10.65 | 10.44 | 10.58 | 950,209 | -0.12(-1.08%) |
Feb 08, 2021 | 10.42 | 10.73 | 10.38 | 10.70 | 990,508 | +0.44(+4.34%) |
Feb 05, 2021 | 10.31 | 10.35 | 10.22 | 10.25 | 440,675 | +0.09(+0.87%) |
Feb 04, 2021 | 10.15 | 10.16 | 9.951 | 10.16 | 553,058 | +0.10(+0.97%) |
Feb 03, 2021 | 9.702 | 10.08 | 9.685 | 10.07 | 864,164 | +0.42(+4.33%) |
Feb 02, 2021 | 9.747 | 9.863 | 9.640 | 9.649 | 618,194 | +0.11(+1.12%) |
Feb 01, 2021 | 9.578 | 9.636 | 9.382 | 9.542 | 632,037 | +0.09(+0.94%) |
Jan 29, 2021 | 9.640 | 9.774 | 9.427 | 9.453 | 869,768 | -0.32(-3.28%) |
Jan 28, 2021 | 9.702 | 9.871 | 9.649 | 9.774 | 742,995 | +0.12(+1.29%) |
Jan 27, 2021 | 9.578 | 9.924 | 9.479 | 9.649 | 1,472,653 | -0.12(-1.18%) |
Jan 26, 2021 | 10.08 | 10.21 | 9.765 | 9.765 | 1,269,080 | -0.23(-2.31%) |
Jan 25, 2021 | 9.969 | 10.02 | 9.800 | 9.996 | 763,951 | -0.09(-0.88%) |
Jan 22, 2021 | 9.880 | 10.10 | 9.802 | 10.08 | 977,491 | -0.04(-0.35%) |
Jan 21, 2021 | 10.44 | 10.46 | 10.01 | 10.12 | 1,378,375 | -0.35(-3.31%) |
Jan 20, 2021 | 10.57 | 10.57 | 10.37 | 10.47 | 964,274 | +0.01(+0.09%) |
Jan 19, 2021 | 10.41 | 10.52 | 10.36 | 10.46 | 877,891 | +0.19(+1.82%) |
Jan 15, 2021 | 10.47 | 10.54 | 10.16 | 10.27 | 1,039,449 | -0.41(-3.83%) |
Jan 14, 2021 | 10.43 | 10.77 | 10.43 | 10.68 | 1,034,325 | +0.32(+3.09%) |
Jan 13, 2021 | 10.50 | 10.50 | 10.29 | 10.36 | 725,392 | -0.08(-0.77%) |
Jan 12, 2021 | 10.22 | 10.49 | 10.14 | 10.44 | 2,176,346 | +0.36(+3.53%) |
Jan 11, 2021 | 9.720 | 10.11 | 9.649 | 10.08 | 700,478 | +0.18(+1.80%) |
Jan 08, 2021 | 10.08 | 10.08 | 9.836 | 9.907 | 631,271 | -0.04(-0.45%) |
Jan 07, 2021 | 9.889 | 10.04 | 9.791 | 9.951 | 872,013 | +0.16(+1.63%) |
Jan 06, 2021 | 9.631 | 9.880 | 9.551 | 9.791 | 1,227,871 | +0.29(+3.09%) |
Jan 05, 2021 | 9.160 | 9.738 | 9.124 | 9.498 | 1,720,583 | +0.44(+4.81%) |
Jan 04, 2021 | 9.151 | 9.231 | 8.955 | 9.062 | 1,255,607 | +0.04(+0.39%) |
Dec 31, 2020 | 9.027 | 9.027 | 9.027 | 884,392 | -0.08(-0.88%) | |
Dec 30, 2020 | 8.973 | 9.192 | 8.947 | 9.107 | 884,392 | +0.16(+1.79%) |
Dec 29, 2020 | 9.089 | 9.098 | 8.920 | 8.947 | 755,075 | -0.06(-0.69%) |
Dec 28, 2020 | 9.151 | 9.231 | 8.991 | 9.009 | 1,238,198 | -0.07(-0.78%) |
Dec 24, 2020 | 9.178 | 9.178 | 9.009 | 9.080 | 318,671 | -0.07(-0.78%) |
Dec 23, 2020 | 9.018 | 9.268 | 9.018 | 9.151 | 595,814 | +0.22(+2.49%) |
Dec 22, 2020 | 9.053 | 9.098 | 8.929 | 8.929 | 833,886 | -0.16(-1.76%) |
Dec 21, 2020 | 8.875 | 9.151 | 8.804 | 9.089 | 1,091,079 | -0.18(-1.92%) |
Dec 18, 2020 | 9.400 | 9.418 | 9.182 | 9.267 | 1,029,329 | -0.12(-1.30%) |
Dec 17, 2020 | 9.547 | 9.547 | 9.340 | 9.389 | 624,789 | -0.05(-0.56%) |
Dec 16, 2020 | 9.538 | 9.547 | 9.380 | 9.441 | 627,612 | -0.04(-0.46%) |
Dec 15, 2020 | 9.406 | 9.538 | 9.265 | 9.485 | 1,127,848 | +0.18(+1.89%) |
Dec 14, 2020 | 9.811 | 9.811 | 9.274 | 9.309 | 1,259,500 | -0.32(-3.29%) |
Dec 11, 2020 | 9.697 | 9.697 | 9.495 | 9.626 | 823,981 | -0.12(-1.26%) |
Dec 10, 2020 | 9.450 | 9.846 | 9.433 | 9.750 | 993,600 | +0.32(+3.36%) |
Dec 09, 2020 | 9.521 | 9.670 | 9.318 | 9.433 | 1,083,557 | +0.02(+0.19%) |
Dec 08, 2020 | 9.160 | 9.494 | 9.160 | 9.415 | 952,937 | +0.14(+1.52%) |
Dec 07, 2020 | 9.406 | 9.406 | 9.195 | 9.274 | 870,724 | -0.23(-2.41%) |
Dec 04, 2020 | 9.168 | 9.503 | 9.151 | 9.503 | 1,264,073 | +0.50(+5.58%) |
Dec 03, 2020 | 8.948 | 9.107 | 8.851 | 9.001 | 937,857 | +0.10(+1.09%) |
Dec 02, 2020 | 8.605 | 9.045 | 8.587 | 8.904 | 821,716 | +0.26(+3.06%) |
Dec 01, 2020 | 8.825 | 8.869 | 8.615 | 8.640 | 1,232,319 | +0.05(+0.62%) |
Nov 30, 2020 | 9.019 | 9.019 | 8.578 | 8.587 | 1,126,750 | -0.50(-5.52%) |
Nov 27, 2020 | 9.160 | 9.226 | 9.027 | 9.089 | 473,587 | -0.11(-1.24%) |
Nov 25, 2020 | 9.353 | 9.353 | 9.138 | 9.204 | 1,495,133 | -0.19(-2.06%) |
Nov 24, 2020 | 9.248 | 9.433 | 9.168 | 9.397 | 1,647,880 | +0.45(+5.02%) |
Nov 23, 2020 | 8.490 | 8.966 | 8.490 | 8.948 | 1,710,423 | +0.60(+7.17%) |
Nov 20, 2020 | 8.393 | 8.421 | 8.305 | 8.349 | 462,006 | -0.06(-0.73%) |
Nov 19, 2020 | 8.200 | 8.424 | 8.129 | 8.411 | 564,166 | +0.14(+1.70%) |
Nov 18, 2020 | 8.569 | 8.613 | 8.270 | 8.270 | 938,081 | -0.22(-2.59%) |
Nov 17, 2020 | 8.296 | 8.499 | 8.200 | 8.490 | 763,329 | +0.09(+1.05%) |
Nov 16, 2020 | 8.191 | 8.420 | 8.129 | 8.402 | 2,367,780 | +0.50(+6.35%) |
Nov 13, 2020 | 7.662 | 7.935 | 7.662 | 7.900 | 572,142 | +0.29(+3.82%) |
Nov 12, 2020 | 7.750 | 7.847 | 7.548 | 7.609 | 726,514 | -0.27(-3.46%) |
Nov 11, 2020 | 8.085 | 8.085 | 7.812 | 7.882 | 847,905 | -0.06(-0.78%) |
Nov 10, 2020 | 7.865 | 7.944 | 7.689 | 7.944 | 1,008,918 | +0.25(+3.20%) |
Nov 09, 2020 | 7.433 | 7.865 | 7.433 | 7.698 | 7,102,456 | +0.92(+13.65%) |
Nov 06, 2020 | 6.914 | 7.006 | 6.739 | 6.773 | 601,777 | -0.14(-2.04%) |
Nov 05, 2020 | 6.922 | 7.037 | 6.896 | 6.914 | 430,171 | +0.02(+0.26%) |
Nov 04, 2020 | 6.887 | 7.055 | 6.720 | 6.896 | 772,372 | +0.00(+0.00%) |
Nov 03, 2020 | 7.063 | 7.063 | 6.841 | 6.896 | 1,133,655 | -0.04(-0.63%) |
Nov 02, 2020 | 6.799 | 7.019 | 6.679 | 6.940 | 1,093,235 | +0.22(+3.28%) |
Oct 30, 2020 | 6.667 | 6.720 | 6.561 | 6.720 | 697,721 | +0.04(+0.66%) |
Oct 29, 2020 | 6.420 | 6.702 | 6.324 | 6.676 | 880,766 | +0.18(+2.85%) |
Oct 28, 2020 | 6.623 | 6.649 | 6.465 | 6.491 | 1,979,746 | -0.29(-4.29%) |
Oct 27, 2020 | 6.861 | 6.861 | 6.764 | 6.782 | 534,453 | -0.08(-1.16%) |
Oct 26, 2020 | 7.019 | 7.037 | 6.799 | 6.861 | 999,181 | -0.26(-3.71%) |
Oct 23, 2020 | 7.187 | 7.240 | 7.046 | 7.125 | 495,614 | -0.04(-0.61%) |
Oct 22, 2020 | 6.887 | 7.178 | 6.855 | 7.169 | 490,623 | +0.29(+4.23%) |
Oct 21, 2020 | 6.958 | 6.995 | 6.878 | 6.878 | 1,017,663 | -0.13(-1.88%) |
Oct 20, 2020 | 6.958 | 7.068 | 6.921 | 7.011 | 611,906 | +0.10(+1.40%) |
Oct 19, 2020 | 7.090 | 7.125 | 6.914 | 6.914 | 521,775 | -0.14(-2.00%) |
Oct 16, 2020 | 7.231 | 7.231 | 7.055 | 7.055 | 696,472 | -0.17(-2.32%) |
Oct 15, 2020 | 7.028 | 7.227 | 6.949 | 7.222 | 515,701 | +0.08(+1.11%) |
Oct 14, 2020 | 7.125 | 7.306 | 7.125 | 7.143 | 551,667 | +0.03(+0.37%) |
Oct 13, 2020 | 7.240 | 7.257 | 7.090 | 7.116 | 492,494 | -0.11(-1.58%) |
Oct 12, 2020 | 7.196 | 7.240 | 7.112 | 7.231 | 1,074,151 | +0.03(+0.37%) |
Oct 09, 2020 | 7.363 | 7.389 | 7.187 | 7.204 | 497,658 | -0.11(-1.45%) |
Oct 08, 2020 | 7.107 | 7.318 | 7.075 | 7.310 | 673,269 | +0.27(+3.88%) |
Oct 07, 2020 | 6.967 | 7.063 | 6.905 | 7.037 | 321,136 | +0.10(+1.40%) |
Oct 06, 2020 | 7.143 | 7.192 | 6.922 | 6.940 | 836,604 | -0.11(-1.62%) |
Oct 05, 2020 | 6.922 | 7.055 | 6.887 | 7.055 | 811,215 | +0.21(+3.09%) |
Oct 02, 2020 | 6.579 | 6.892 | 6.561 | 6.843 | 865,537 | +0.08(+1.17%) |
Oct 01, 2020 | 6.887 | 6.922 | 6.721 | 6.764 | 946,933 | -0.19(-2.78%) |
Sep 30, 2020 | 7.019 | 7.107 | 6.931 | 6.958 | 372,074 | -0.04(-0.63%) |
Sep 29, 2020 | 7.169 | 7.178 | 6.914 | 7.002 | 1,748,747 | -0.19(-2.69%) |
Sep 28, 2020 | 7.143 | 7.266 | 7.143 | 7.196 | 713,451 | +0.18(+2.51%) |
Sep 25, 2020 | 6.958 | 7.072 | 6.909 | 7.019 | 982,827 | -0.01(-0.13%) |
Sep 24, 2020 | 7.019 | 7.143 | 6.870 | 7.028 | 752,398 | +0.02(+0.25%) |
Sep 23, 2020 | 7.372 | 7.407 | 7.011 | 7.011 | 896,484 | -0.35(-4.78%) |
Sep 22, 2020 | 7.442 | 7.548 | 7.345 | 7.363 | 936,493 | -0.06(-0.83%) |
Sep 21, 2020 | 7.495 | 7.508 | 7.301 | 7.425 | 1,042,550 | -0.26(-3.44%) |
Sep 18, 2020 | 7.733 | 7.768 | 7.609 | 7.689 | 490,959 | -0.07(-0.87%) |
Sep 17, 2020 | 7.618 | 7.765 | 7.548 | 7.757 | 542,306 | +0.01(+0.11%) |
Sep 16, 2020 | 7.540 | 7.856 | 7.462 | 7.748 | 1,143,232 | +0.29(+3.96%) |
Sep 15, 2020 | 7.557 | 7.625 | 7.436 | 7.453 | 562,965 | -0.06(-0.81%) |
Sep 14, 2020 | 7.470 | 7.574 | 7.409 | 7.514 | 553,883 | +0.07(+0.93%) |
Sep 11, 2020 | 7.479 | 7.496 | 7.383 | 7.444 | 679,213 | +0.02(+0.23%) |
Sep 10, 2020 | 7.739 | 7.748 | 7.427 | 7.427 | 1,101,895 | -0.30(-3.93%) |
Sep 09, 2020 | 7.757 | 7.800 | 7.696 | 7.731 | 659,403 | +0.05(+0.68%) |
Sep 08, 2020 | 7.861 | 7.861 | 7.583 | 7.678 | 1,533,497 | -0.29(-3.70%) |
Sep 04, 2020 | 8.052 | 8.130 | 7.872 | 7.973 | 821,325 | -0.02(-0.22%) |
Sep 03, 2020 | 8.025 | 8.203 | 7.956 | 7.991 | 1,004,505 | -0.08(-0.97%) |
Sep 02, 2020 | 8.112 | 8.156 | 8.025 | 8.069 | 645,755 | -0.04(-0.53%) |
Sep 01, 2020 | 8.121 | 8.156 | 8.021 | 8.112 | 1,627,257 | -0.06(-0.74%) |
Aug 31, 2020 | 8.381 | 8.381 | 8.173 | 8.173 | 614,531 | -0.19(-2.28%) |
Aug 28, 2020 | 8.268 | 8.373 | 8.199 | 8.364 | 466,562 | +0.16(+1.90%) |
Aug 27, 2020 | 8.225 | 8.251 | 8.112 | 8.208 | 573,220 | +0.02(+0.21%) |
Aug 26, 2020 | 8.373 | 8.373 | 8.182 | 8.190 | 639,618 | -0.20(-2.38%) |
Aug 25, 2020 | 8.546 | 8.546 | 8.338 | 8.390 | 553,514 | -0.10(-1.12%) |
Aug 24, 2020 | 8.329 | 8.546 | 8.260 | 8.485 | 595,552 | +0.22(+2.62%) |
Aug 21, 2020 | 8.286 | 8.320 | 8.190 | 8.268 | 561,765 | -0.05(-0.63%) |
Aug 20, 2020 | 8.416 | 8.442 | 8.320 | 8.320 | 445,191 | -0.19(-2.24%) |
Aug 19, 2020 | 8.598 | 8.642 | 8.494 | 8.511 | 568,389 | -0.10(-1.11%) |
Aug 18, 2020 | 8.702 | 8.776 | 8.585 | 8.607 | 809,103 | -0.13(-1.49%) |
Aug 17, 2020 | 8.798 | 8.798 | 8.681 | 8.737 | 534,465 | -0.04(-0.49%) |
Aug 14, 2020 | 8.642 | 8.798 | 8.598 | 8.780 | 647,632 | +0.09(+1.00%) |
Aug 13, 2020 | 8.806 | 8.858 | 8.668 | 8.694 | 672,735 | -0.17(-1.96%) |
Aug 12, 2020 | 8.910 | 8.958 | 8.767 | 8.867 | 606,537 | +0.10(+1.19%) |
Aug 11, 2020 | 8.971 | 9.080 | 8.728 | 8.763 | 1,025,503 | -0.03(-0.39%) |
Aug 10, 2020 | 8.607 | 8.806 | 8.581 | 8.798 | 1,038,240 | +0.27(+3.15%) |
Aug 07, 2020 | 8.442 | 8.546 | 8.347 | 8.529 | 955,024 | +0.02(+0.20%) |
Aug 06, 2020 | 8.537 | 8.604 | 8.477 | 8.511 | 947,055 | -0.05(-0.61%) |
Aug 05, 2020 | 8.624 | 8.663 | 8.498 | 8.563 | 963,501 | +0.10(+1.13%) |
Aug 04, 2020 | 8.225 | 8.485 | 8.225 | 8.468 | 785,236 | +0.21(+2.52%) |
Aug 03, 2020 | 8.216 | 8.312 | 8.147 | 8.260 | 944,197 | +0.03(+0.42%) |
Jul 31, 2020 | 8.138 | 8.225 | 8.052 | 8.225 | 750,672 | -0.04(-0.52%) |
Jul 30, 2020 | 8.425 | 8.425 | 8.173 | 8.268 | 936,146 | -0.31(-3.64%) |
Jul 29, 2020 | 8.416 | 8.585 | 8.377 | 8.581 | 751,231 | +0.18(+2.17%) |
Jul 28, 2020 | 8.503 | 8.581 | 8.390 | 8.399 | 1,676,415 | -0.15(-1.73%) |
Jul 27, 2020 | 8.537 | 8.589 | 8.433 | 8.546 | 619,087 | +0.01(+0.10%) |
Jul 24, 2020 | 8.598 | 8.720 | 8.520 | 8.537 | 674,372 | -0.05(-0.61%) |
Jul 23, 2020 | 8.555 | 8.633 | 8.485 | 8.589 | 931,395 | -0.02(-0.20%) |
Jul 22, 2020 | 8.615 | 8.615 | 8.485 | 8.607 | 782,322 | -0.11(-1.29%) |
Jul 21, 2020 | 8.338 | 8.776 | 8.338 | 8.720 | 1,134,470 | +0.50(+6.12%) |
Jul 20, 2020 | 8.338 | 8.425 | 8.208 | 8.216 | 624,220 | -0.14(-1.66%) |
Jul 17, 2020 | 8.511 | 8.607 | 8.329 | 8.355 | 484,082 | -0.13(-1.53%) |
Jul 16, 2020 | 8.485 | 8.589 | 8.364 | 8.485 | 718,407 | -0.03(-0.41%) |
Jul 15, 2020 | 8.563 | 8.581 | 8.399 | 8.520 | 540,358 | +0.16(+1.97%) |
Jul 14, 2020 | 7.999 | 8.355 | 7.982 | 8.355 | 651,657 | +0.30(+3.77%) |
Jul 13, 2020 | 8.199 | 8.216 | 8.008 | 8.052 | 1,110,106 | -0.07(-0.85%) |
Jul 10, 2020 | 7.826 | 8.121 | 7.826 | 8.121 | 752,632 | +0.25(+3.20%) |
Jul 09, 2020 | 8.260 | 8.260 | 7.865 | 7.869 | 1,732,457 | -0.40(-4.83%) |
Jul 08, 2020 | 8.294 | 8.407 | 8.208 | 8.268 | 614,379 | -0.02(-0.21%) |
Jul 07, 2020 | 8.425 | 8.451 | 8.268 | 8.286 | 1,032,845 | -0.25(-2.95%) |
Jul 06, 2020 | 8.668 | 8.711 | 8.425 | 8.537 | 1,060,879 | +0.03(+0.41%) |
Jul 02, 2020 | 8.572 | 8.676 | 8.481 | 8.503 | 822,708 | +0.11(+1.34%) |
Jul 01, 2020 | 8.624 | 8.746 | 8.381 | 8.390 | 1,044,081 | -0.23(-2.62%) |
Jun 30, 2020 | 8.320 | 8.646 | 8.251 | 8.615 | 1,938,216 | +0.21(+2.48%) |
Jun 29, 2020 | 8.312 | 8.477 | 8.277 | 8.407 | 784,352 | +0.12(+1.47%) |
Jun 26, 2020 | 8.546 | 8.546 | 8.251 | 8.286 | 926,671 | -0.30(-3.54%) |
Jun 25, 2020 | 8.381 | 8.633 | 8.325 | 8.589 | 731,527 | +0.15(+1.75%) |
Jun 24, 2020 | 8.806 | 8.806 | 8.381 | 8.442 | 1,619,187 | -0.49(-5.44%) |
Jun 23, 2020 | 9.084 | 9.086 | 8.910 | 8.928 | 919,644 | +0.00(+0.00%) |
Jun 22, 2020 | 8.867 | 8.963 | 8.750 | 8.928 | 758,562 | +0.02(+0.19%) |
Jun 19, 2020 | 9.318 | 9.318 | 8.893 | 8.910 | 1,167,214 | -0.14(-1.52%) |
Jun 18, 2020 | 8.860 | 9.143 | 8.808 | 9.048 | 807,205 | +0.09(+1.05%) |
Jun 17, 2020 | 9.263 | 9.263 | 8.954 | 8.954 | 931,403 | -0.31(-3.33%) |
Jun 16, 2020 | 9.452 | 9.460 | 9.006 | 9.263 | 1,761,056 | +0.26(+2.86%) |
Jun 15, 2020 | 8.585 | 9.100 | 8.491 | 9.006 | 1,411,757 | +0.03(+0.29%) |
Jun 12, 2020 | 9.160 | 9.211 | 8.731 | 8.980 | 1,367,308 | +0.24(+2.75%) |
Jun 11, 2020 | 8.954 | 9.237 | 8.714 | 8.740 | 2,988,722 | -0.91(-9.42%) |
Jun 10, 2020 | 10.05 | 10.08 | 9.649 | 9.649 | 2,373,975 | -0.52(-5.14%) |
Jun 09, 2020 | 10.23 | 10.26 | 10.02 | 10.17 | 1,979,811 | -0.39(-3.66%) |
Jun 08, 2020 | 10.46 | 10.57 | 10.22 | 10.56 | 3,131,528 | +0.47(+4.68%) |
Jun 05, 2020 | 9.863 | 10.16 | 9.820 | 10.09 | 2,863,920 | +0.73(+7.79%) |
Jun 04, 2020 | 9.314 | 9.399 | 9.169 | 9.357 | 1,428,813 | +0.02(+0.18%) |
Jun 03, 2020 | 9.211 | 9.383 | 9.203 | 9.340 | 1,289,091 | +0.27(+2.93%) |
Jun 02, 2020 | 8.911 | 9.083 | 8.911 | 9.074 | 742,577 | +0.26(+2.92%) |