Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.74 | 13.74 | 13.56 | 13.57 | 119,316 | +0.03(+0.23%) |
May 27, 2021 | 13.72 | 13.72 | 13.54 | 13.54 | 86,698 | -0.06(-0.43%) |
May 26, 2021 | 13.49 | 13.75 | 13.47 | 13.60 | 118,121 | +0.17(+1.24%) |
May 25, 2021 | 13.81 | 13.86 | 13.43 | 13.43 | 201,259 | -0.38(-2.73%) |
May 24, 2021 | 13.71 | 13.87 | 13.54 | 13.81 | 174,318 | +0.19(+1.36%) |
May 21, 2021 | 13.48 | 13.63 | 13.36 | 13.63 | 100,905 | +0.24(+1.82%) |
May 20, 2021 | 13.21 | 13.42 | 13.05 | 13.38 | 105,178 | +0.13(+0.99%) |
May 19, 2021 | 13.23 | 13.30 | 12.97 | 13.25 | 152,417 | -0.09(-0.66%) |
May 18, 2021 | 13.49 | 13.65 | 13.33 | 13.34 | 109,871 | -0.08(-0.63%) |
May 17, 2021 | 13.36 | 13.49 | 13.24 | 13.42 | 83,869 | +0.03(+0.23%) |
May 14, 2021 | 13.31 | 13.43 | 13.23 | 13.39 | 113,856 | +0.14(+1.05%) |
May 13, 2021 | 13.01 | 13.34 | 13.01 | 13.25 | 107,949 | +0.28(+2.14%) |
May 12, 2021 | 12.89 | 13.03 | 12.87 | 12.98 | 330,257 | +0.09(+0.72%) |
May 11, 2021 | 13.03 | 13.11 | 12.83 | 12.88 | 257,140 | -0.29(-2.22%) |
May 10, 2021 | 13.53 | 13.59 | 13.15 | 13.18 | 145,292 | -0.35(-2.60%) |
May 07, 2021 | 13.20 | 13.64 | 13.16 | 13.53 | 147,786 | +0.28(+2.09%) |
May 06, 2021 | 12.85 | 13.25 | 12.85 | 13.25 | 261,417 | +0.41(+3.16%) |
May 05, 2021 | 13.14 | 13.30 | 12.71 | 12.85 | 293,895 | -0.18(-1.40%) |
May 04, 2021 | 13.54 | 13.62 | 12.99 | 13.03 | 326,767 | -0.56(-4.14%) |
May 03, 2021 | 13.54 | 13.71 | 13.43 | 13.59 | 260,510 | -0.03(-0.21%) |
Apr 30, 2021 | 13.61 | 13.72 | 13.57 | 13.62 | 691,126 | -0.02(-0.13%) |
Apr 29, 2021 | 13.56 | 13.74 | 13.51 | 13.64 | 159,449 | +0.07(+0.53%) |
Apr 28, 2021 | 13.48 | 13.64 | 13.48 | 13.57 | 91,593 | +0.04(+0.27%) |
Apr 27, 2021 | 13.54 | 13.64 | 13.37 | 13.53 | 193,686 | +0.08(+0.63%) |
Apr 26, 2021 | 13.34 | 13.55 | 13.34 | 13.44 | 107,996 | +0.06(+0.48%) |
Apr 23, 2021 | 13.38 | 13.51 | 13.27 | 13.38 | 139,314 | -0.05(-0.34%) |
Apr 22, 2021 | 13.69 | 13.69 | 13.37 | 13.43 | 224,036 | -0.21(-1.55%) |
Apr 21, 2021 | 13.44 | 13.68 | 13.44 | 13.64 | 68,384 | +0.11(+0.78%) |
Apr 20, 2021 | 13.53 | 13.66 | 13.36 | 13.53 | 162,402 | -0.12(-0.88%) |
Apr 19, 2021 | 13.58 | 13.70 | 13.52 | 13.65 | 112,798 | +0.03(+0.19%) |
Apr 16, 2021 | 13.73 | 13.76 | 13.56 | 13.63 | 203,524 | -0.02(-0.15%) |
Apr 15, 2021 | 13.81 | 13.81 | 13.52 | 13.65 | 121,534 | -0.03(-0.24%) |
Apr 14, 2021 | 13.65 | 13.75 | 13.55 | 13.68 | 235,017 | -0.00(-0.02%) |
Apr 13, 2021 | 13.80 | 13.83 | 13.66 | 13.68 | 156,448 | -0.06(-0.43%) |
Apr 12, 2021 | 13.60 | 13.85 | 13.58 | 13.74 | 130,302 | +0.16(+1.19%) |
Apr 09, 2021 | 13.55 | 13.65 | 13.42 | 13.58 | 135,423 | -0.02(-0.13%) |
Apr 08, 2021 | 13.70 | 13.70 | 13.50 | 13.60 | 196,196 | +0.03(+0.23%) |
Apr 07, 2021 | 13.69 | 13.69 | 13.49 | 13.57 | 251,412 | -0.04(-0.26%) |
Apr 06, 2021 | 13.59 | 13.75 | 13.56 | 13.60 | 168,080 | +0.01(+0.09%) |
Apr 05, 2021 | 13.63 | 13.74 | 13.52 | 13.59 | 236,835 | -0.04(-0.28%) |
Apr 01, 2021 | 13.49 | 13.65 | 13.49 | 13.63 | 147,876 | +0.26(+1.98%) |
Mar 31, 2021 | 13.70 | 13.70 | 13.33 | 13.37 | 291,117 | -0.24(-1.76%) |
Mar 30, 2021 | 13.32 | 13.81 | 13.31 | 13.60 | 294,195 | +0.29(+2.14%) |
Mar 29, 2021 | 13.16 | 13.52 | 13.11 | 13.32 | 195,223 | +0.16(+1.19%) |
Mar 26, 2021 | 13.15 | 13.25 | 12.93 | 13.16 | 283,299 | +0.07(+0.51%) |
Mar 25, 2021 | 12.75 | 13.36 | 12.58 | 13.10 | 364,635 | +0.44(+3.49%) |
Mar 24, 2021 | 12.76 | 13.04 | 12.60 | 12.65 | 705,232 | -0.01(-0.10%) |
Mar 23, 2021 | 12.97 | 13.26 | 12.54 | 12.67 | 251,825 | -0.29(-2.22%) |
Mar 22, 2021 | 13.38 | 13.49 | 12.95 | 12.95 | 214,307 | -0.45(-3.34%) |
Mar 19, 2021 | 13.94 | 14.03 | 13.40 | 13.40 | 566,987 | -0.65(-4.63%) |
Mar 18, 2021 | 14.20 | 14.26 | 13.91 | 14.05 | 312,280 | -0.12(-0.87%) |
Mar 17, 2021 | 14.16 | 14.25 | 13.98 | 14.17 | 192,037 | +0.08(+0.57%) |
Mar 16, 2021 | 14.10 | 14.30 | 13.95 | 14.09 | 135,268 | -0.06(-0.39%) |
Mar 15, 2021 | 14.15 | 14.30 | 14.04 | 14.15 | 257,809 | +0.00(+0.02%) |
Mar 12, 2021 | 14.16 | 14.36 | 13.93 | 14.15 | 210,812 | -0.01(-0.07%) |
Mar 11, 2021 | 13.87 | 14.16 | 13.68 | 14.16 | 147,866 | +0.45(+3.31%) |
Mar 10, 2021 | 13.54 | 13.78 | 13.51 | 13.70 | 155,894 | +0.36(+2.67%) |
Mar 09, 2021 | 13.59 | 13.64 | 13.28 | 13.35 | 134,983 | -0.18(-1.32%) |
Mar 08, 2021 | 13.58 | 13.68 | 13.27 | 13.53 | 298,557 | -0.10(-0.74%) |
Mar 05, 2021 | 13.96 | 14.00 | 13.51 | 13.63 | 183,866 | -0.27(-1.94%) |
Mar 04, 2021 | 13.63 | 14.06 | 13.43 | 13.90 | 313,100 | +0.21(+1.53%) |
Mar 03, 2021 | 13.20 | 13.76 | 13.19 | 13.69 | 168,115 | +0.60(+4.61%) |
Mar 02, 2021 | 13.37 | 13.38 | 12.88 | 13.08 | 135,312 | -0.20(-1.50%) |
Mar 01, 2021 | 13.42 | 13.60 | 13.25 | 13.28 | 163,898 | +0.22(+1.72%) |
Feb 26, 2021 | 12.93 | 13.22 | 12.64 | 13.06 | 180,300 | +0.32(+2.52%) |
Feb 25, 2021 | 13.07 | 13.35 | 12.70 | 12.74 | 154,079 | -0.28(-2.13%) |
Feb 24, 2021 | 12.62 | 13.43 | 12.60 | 13.02 | 286,721 | +0.42(+3.30%) |
Feb 23, 2021 | 12.33 | 12.64 | 12.19 | 12.60 | 167,108 | +0.14(+1.13%) |
Feb 22, 2021 | 12.50 | 12.63 | 12.24 | 12.46 | 344,559 | -0.01(-0.10%) |
Feb 19, 2021 | 12.62 | 12.62 | 12.29 | 12.47 | 311,463 | +0.50(+4.20%) |
Feb 18, 2021 | 12.44 | 12.48 | 11.93 | 11.97 | 163,934 | -0.42(-3.40%) |
Feb 17, 2021 | 12.44 | 12.62 | 12.37 | 12.39 | 343,180 | -0.04(-0.28%) |
Feb 16, 2021 | 12.35 | 12.53 | 12.34 | 12.43 | 144,676 | +0.16(+1.30%) |
Feb 12, 2021 | 11.98 | 12.40 | 11.96 | 12.27 | 312,256 | +0.36(+3.01%) |
Feb 11, 2021 | 11.71 | 11.96 | 11.71 | 11.91 | 177,161 | +0.28(+2.39%) |
Feb 10, 2021 | 11.70 | 11.84 | 11.58 | 11.63 | 147,271 | +0.10(+0.90%) |
Feb 09, 2021 | 11.35 | 11.76 | 11.23 | 11.53 | 362,522 | +0.34(+3.00%) |
Feb 08, 2021 | 11.31 | 11.48 | 11.10 | 11.19 | 297,780 | -0.10(-0.87%) |
Feb 05, 2021 | 11.43 | 11.48 | 11.17 | 11.29 | 72,912 | -0.18(-1.61%) |
Feb 04, 2021 | 11.16 | 11.47 | 11.09 | 11.47 | 91,588 | +0.40(+3.65%) |
Feb 03, 2021 | 11.46 | 11.55 | 10.55 | 11.07 | 225,787 | -0.40(-3.48%) |
Feb 02, 2021 | 10.87 | 11.47 | 10.71 | 11.47 | 156,984 | +0.51(+4.65%) |
Feb 01, 2021 | 11.19 | 11.25 | 10.68 | 10.96 | 107,130 | +0.33(+3.09%) |
Jan 29, 2021 | 10.81 | 10.98 | 10.55 | 10.63 | 198,528 | -0.22(-2.05%) |
Jan 28, 2021 | 10.68 | 11.07 | 10.66 | 10.85 | 132,463 | +0.15(+1.44%) |
Jan 27, 2021 | 10.97 | 10.97 | 10.70 | 10.70 | 145,278 | -0.34(-3.11%) |
Jan 26, 2021 | 11.29 | 11.30 | 10.98 | 11.04 | 146,407 | -0.28(-2.47%) |
Jan 25, 2021 | 11.56 | 11.56 | 11.16 | 11.32 | 102,894 | -0.13(-1.10%) |
Jan 22, 2021 | 11.34 | 11.45 | 11.12 | 11.45 | 103,028 | +0.11(+1.00%) |
Jan 21, 2021 | 11.61 | 11.86 | 11.27 | 11.34 | 125,916 | -0.17(-1.49%) |
Jan 20, 2021 | 11.47 | 11.66 | 11.47 | 11.51 | 96,494 | +0.01(+0.07%) |
Jan 19, 2021 | 12.04 | 12.04 | 11.44 | 11.50 | 326,878 | -0.07(-0.61%) |
Jan 15, 2021 | 11.91 | 11.91 | 11.48 | 11.57 | 154,543 | -0.23(-1.97%) |
Jan 14, 2021 | 11.74 | 11.97 | 11.74 | 11.80 | 312,886 | +0.08(+0.65%) |
Jan 13, 2021 | 12.01 | 12.01 | 11.62 | 11.73 | 222,732 | +0.13(+1.13%) |
Jan 12, 2021 | 11.52 | 11.61 | 11.03 | 11.60 | 320,887 | +0.87(+8.09%) |
Jan 11, 2021 | 10.46 | 10.84 | 10.45 | 10.73 | 173,357 | +0.14(+1.29%) |
Jan 08, 2021 | 10.72 | 10.72 | 10.40 | 10.59 | 61,817 | -0.06(-0.55%) |
Jan 07, 2021 | 10.78 | 10.83 | 10.38 | 10.65 | 233,221 | +0.08(+0.72%) |
Jan 06, 2021 | 10.78 | 10.83 | 10.56 | 10.57 | 195,100 | -0.18(-1.69%) |
Jan 05, 2021 | 10.47 | 10.78 | 10.45 | 10.76 | 160,039 | +0.24(+2.26%) |
Jan 04, 2021 | 11.28 | 11.28 | 10.41 | 10.52 | 216,950 | -0.12(-1.14%) |
Dec 31, 2020 | 10.64 | 10.64 | 10.64 | 160,962 | +0.19(+1.84%) | |
Dec 30, 2020 | 9.892 | 10.53 | 9.892 | 10.45 | 160,962 | +0.64(+6.48%) |
Dec 29, 2020 | 10.04 | 10.25 | 9.754 | 9.812 | 170,881 | -0.21(-2.07%) |
Dec 28, 2020 | 10.30 | 10.30 | 10.01 | 10.02 | 156,647 | -0.06(-0.58%) |
Dec 24, 2020 | 10.09 | 10.20 | 9.908 | 10.08 | 77,667 | +0.06(+0.61%) |
Dec 23, 2020 | 10.12 | 10.39 | 10.02 | 10.02 | 191,253 | -0.06(-0.55%) |
Dec 22, 2020 | 10.16 | 10.27 | 10.01 | 10.07 | 307,873 | -0.10(-0.94%) |
Dec 21, 2020 | 10.16 | 10.35 | 10.16 | 10.17 | 109,523 | +0.01(+0.10%) |
Dec 18, 2020 | 10.68 | 10.73 | 10.16 | 10.16 | 287,687 | -0.39(-3.71%) |
Dec 17, 2020 | 10.47 | 10.67 | 10.41 | 10.55 | 113,486 | +0.20(+1.95%) |
Dec 16, 2020 | 10.66 | 10.66 | 10.35 | 10.35 | 177,292 | -0.18(-1.75%) |
Dec 15, 2020 | 10.53 | 10.60 | 10.47 | 10.53 | 104,665 | +0.00(+0.02%) |
Dec 14, 2020 | 10.89 | 10.89 | 10.47 | 10.53 | 216,447 | +0.03(+0.31%) |
Dec 11, 2020 | 10.42 | 10.50 | 10.24 | 10.50 | 100,651 | -0.04(-0.38%) |
Dec 10, 2020 | 10.41 | 10.63 | 10.34 | 10.54 | 105,739 | +0.06(+0.53%) |
Dec 09, 2020 | 10.80 | 10.82 | 10.47 | 10.48 | 97,385 | -0.32(-2.97%) |
Dec 08, 2020 | 10.30 | 10.80 | 10.30 | 10.80 | 100,587 | +0.50(+4.88%) |
Dec 07, 2020 | 10.44 | 10.44 | 10.24 | 10.30 | 149,054 | -0.10(-0.99%) |
Dec 04, 2020 | 10.35 | 10.41 | 10.16 | 10.40 | 224,285 | +0.06(+0.54%) |
Dec 03, 2020 | 10.35 | 10.53 | 10.35 | 10.35 | 152,395 | -0.01(-0.05%) |
Dec 02, 2020 | 10.54 | 10.60 | 10.33 | 10.35 | 184,722 | -0.27(-2.56%) |
Dec 01, 2020 | 10.35 | 10.64 | 10.35 | 10.62 | 251,659 | +0.32(+3.09%) |
Nov 30, 2020 | 10.23 | 10.57 | 10.10 | 10.31 | 174,360 | +0.12(+1.21%) |
Nov 27, 2020 | 10.41 | 10.41 | 10.14 | 10.18 | 26,153 | +0.00(+0.00%) |
Nov 25, 2020 | 10.20 | 10.31 | 10.10 | 10.18 | 76,082 | -0.03(-0.30%) |
Nov 24, 2020 | 10.36 | 10.41 | 10.07 | 10.21 | 210,182 | +0.08(+0.82%) |
Nov 23, 2020 | 10.14 | 10.35 | 9.996 | 10.13 | 153,477 | -0.05(-0.45%) |
Nov 20, 2020 | 10.09 | 10.31 | 9.721 | 10.18 | 187,036 | +0.08(+0.77%) |
Nov 19, 2020 | 10.62 | 10.62 | 10.03 | 10.10 | 299,651 | -0.44(-4.21%) |
Nov 18, 2020 | 10.79 | 11.19 | 10.36 | 10.54 | 329,073 | -0.21(-1.93%) |
Nov 17, 2020 | 10.61 | 10.81 | 10.61 | 10.75 | 458,827 | +0.14(+1.36%) |
Nov 16, 2020 | 10.78 | 10.78 | 10.50 | 10.60 | 506,456 | +0.14(+1.30%) |
Nov 13, 2020 | 10.58 | 10.68 | 10.45 | 10.47 | 169,341 | -0.28(-2.64%) |
Nov 12, 2020 | 10.85 | 10.85 | 10.59 | 10.75 | 208,056 | -0.06(-0.51%) |
Nov 11, 2020 | 10.79 | 10.84 | 10.55 | 10.81 | 102,266 | +0.07(+0.67%) |
Nov 10, 2020 | 10.53 | 10.89 | 10.35 | 10.74 | 191,759 | +0.73(+7.27%) |
Nov 09, 2020 | 10.27 | 10.90 | 10.01 | 10.01 | 221,802 | +0.08(+0.85%) |
Nov 06, 2020 | 9.862 | 10.27 | 9.860 | 9.924 | 96,349 | +0.04(+0.42%) |
Nov 05, 2020 | 9.708 | 10.04 | 9.708 | 9.883 | 52,729 | +0.22(+2.30%) |
Nov 04, 2020 | 9.761 | 10.00 | 9.467 | 9.661 | 89,711 | -0.14(-1.47%) |
Nov 03, 2020 | 10.27 | 10.27 | 9.632 | 9.805 | 156,022 | +0.43(+4.56%) |
Nov 02, 2020 | 9.274 | 9.675 | 9.147 | 9.377 | 104,212 | +0.31(+3.40%) |
Oct 30, 2020 | 9.125 | 9.315 | 8.931 | 9.069 | 97,809 | -0.15(-1.65%) |
Oct 29, 2020 | 9.379 | 9.379 | 8.941 | 9.221 | 221,749 | +0.69(+8.09%) |
Oct 28, 2020 | 8.426 | 8.678 | 8.261 | 8.530 | 157,589 | -0.12(-1.35%) |
Oct 27, 2020 | 8.888 | 8.894 | 8.387 | 8.648 | 166,153 | -0.25(-2.86%) |
Oct 26, 2020 | 9.227 | 9.241 | 8.902 | 8.902 | 116,874 | -0.32(-3.52%) |
Oct 23, 2020 | 9.299 | 9.299 | 9.145 | 9.227 | 48,174 | +0.03(+0.38%) |
Oct 22, 2020 | 9.190 | 9.338 | 9.190 | 9.192 | 38,437 | -0.05(-0.49%) |
Oct 21, 2020 | 9.379 | 9.408 | 9.207 | 9.237 | 58,597 | -0.09(-0.99%) |
Oct 20, 2020 | 9.248 | 9.383 | 9.248 | 9.330 | 40,427 | +0.01(+0.11%) |
Oct 19, 2020 | 9.585 | 9.659 | 9.264 | 9.320 | 68,957 | -0.28(-2.95%) |
Oct 16, 2020 | 9.712 | 9.897 | 9.560 | 9.603 | 93,429 | -0.25(-2.56%) |
Oct 15, 2020 | 9.807 | 9.856 | 9.445 | 9.856 | 63,614 | -0.02(-0.25%) |
Oct 14, 2020 | 10.03 | 10.15 | 9.839 | 9.881 | 43,439 | -0.04(-0.41%) |
Oct 13, 2020 | 9.868 | 10.16 | 9.765 | 9.922 | 122,460 | -0.07(-0.72%) |
Oct 12, 2020 | 9.689 | 10.16 | 9.689 | 9.994 | 172,752 | +0.28(+2.83%) |
Oct 09, 2020 | 9.642 | 9.821 | 9.544 | 9.718 | 53,527 | +0.21(+2.23%) |
Oct 08, 2020 | 9.293 | 9.613 | 9.293 | 9.507 | 85,210 | +0.13(+1.40%) |
Oct 07, 2020 | 9.488 | 9.530 | 9.289 | 9.375 | 91,926 | +0.07(+0.80%) |
Oct 06, 2020 | 9.659 | 9.706 | 9.285 | 9.301 | 87,473 | -0.24(-2.50%) |
Oct 05, 2020 | 9.412 | 9.632 | 9.355 | 9.539 | 74,096 | +0.16(+1.71%) |
Oct 02, 2020 | 9.248 | 9.606 | 9.248 | 9.379 | 169,827 | +0.15(+1.63%) |
Oct 01, 2020 | 9.659 | 9.659 | 9.129 | 9.229 | 162,742 | +0.17(+1.84%) |
Sep 30, 2020 | 8.939 | 9.453 | 8.939 | 9.063 | 215,657 | +0.41(+4.75%) |
Sep 29, 2020 | 8.783 | 8.820 | 8.565 | 8.652 | 96,991 | -0.06(-0.66%) |
Sep 28, 2020 | 8.475 | 8.859 | 8.475 | 8.709 | 37,298 | +0.45(+5.45%) |
Sep 25, 2020 | 8.140 | 8.408 | 8.140 | 8.259 | 53,040 | +0.08(+0.95%) |
Sep 24, 2020 | 8.253 | 8.450 | 8.181 | 8.181 | 43,065 | -0.12(-1.46%) |
Sep 23, 2020 | 8.432 | 8.515 | 8.274 | 8.302 | 87,541 | -0.20(-2.39%) |
Sep 22, 2020 | 8.498 | 8.524 | 8.165 | 8.506 | 97,380 | +0.16(+1.95%) |
Sep 21, 2020 | 8.787 | 8.880 | 8.292 | 8.343 | 119,950 | -0.54(-6.13%) |
Sep 18, 2020 | 9.326 | 9.326 | 8.787 | 8.888 | 150,849 | -0.30(-3.22%) |
Sep 17, 2020 | 9.359 | 9.371 | 9.184 | 9.184 | 19,795 | -0.15(-1.59%) |
Sep 16, 2020 | 9.332 | 9.541 | 9.242 | 9.332 | 64,213 | +0.02(+0.22%) |
Sep 15, 2020 | 9.184 | 9.364 | 9.112 | 9.311 | 50,349 | +0.20(+2.14%) |
Sep 14, 2020 | 8.816 | 9.182 | 8.816 | 9.116 | 67,955 | +0.32(+3.67%) |
Sep 11, 2020 | 9.075 | 9.075 | 8.785 | 8.793 | 29,683 | -0.31(-3.39%) |
Sep 10, 2020 | 9.102 | 9.165 | 8.976 | 9.102 | 63,318 | +0.05(+0.54%) |
Sep 09, 2020 | 9.122 | 9.192 | 9.042 | 9.052 | 76,865 | +0.01(+0.07%) |
Sep 08, 2020 | 9.110 | 9.112 | 8.889 | 9.046 | 131,570 | -0.09(-1.01%) |
Sep 04, 2020 | 9.184 | 9.307 | 9.059 | 9.139 | 44,768 | +0.04(+0.47%) |
Sep 03, 2020 | 8.775 | 9.139 | 8.775 | 9.096 | 70,855 | +0.31(+3.53%) |
Sep 02, 2020 | 8.750 | 8.853 | 8.700 | 8.785 | 37,206 | +0.01(+0.09%) |
Sep 01, 2020 | 8.709 | 8.777 | 8.597 | 8.777 | 57,483 | +0.11(+1.28%) |
Aug 31, 2020 | 8.919 | 8.921 | 8.362 | 8.666 | 135,949 | -0.20(-2.23%) |
Aug 28, 2020 | 8.528 | 8.906 | 8.516 | 8.863 | 29,196 | +0.21(+2.40%) |
Aug 27, 2020 | 8.808 | 8.808 | 8.656 | 8.656 | 30,204 | +0.13(+1.54%) |
Aug 26, 2020 | 8.713 | 8.736 | 8.524 | 8.524 | 41,444 | -0.10(-1.14%) |
Aug 25, 2020 | 8.843 | 8.843 | 8.544 | 8.623 | 40,189 | -0.09(-1.01%) |
Aug 24, 2020 | 8.631 | 8.711 | 8.598 | 8.711 | 39,259 | +0.03(+0.40%) |
Aug 21, 2020 | 8.662 | 8.726 | 8.578 | 8.676 | 76,884 | -0.08(-0.96%) |
Aug 20, 2020 | 8.915 | 8.938 | 8.708 | 8.761 | 55,751 | -0.27(-3.00%) |
Aug 19, 2020 | 9.124 | 9.123 | 8.958 | 9.032 | 101,799 | -0.10(-1.06%) |
Aug 18, 2020 | 9.135 | 9.213 | 9.005 | 9.128 | 74,349 | -0.00(-0.05%) |
Aug 17, 2020 | 8.884 | 9.147 | 8.884 | 9.133 | 50,953 | +0.04(+0.45%) |
Aug 14, 2020 | 8.929 | 9.096 | 8.866 | 9.091 | 36,982 | +0.09(+0.96%) |
Aug 13, 2020 | 8.906 | 9.005 | 8.859 | 9.005 | 80,120 | +0.10(+1.08%) |
Aug 12, 2020 | 8.991 | 9.007 | 8.868 | 8.909 | 310,999 | -0.01(-0.09%) |
Aug 11, 2020 | 8.857 | 9.116 | 8.857 | 8.917 | 59,016 | +0.02(+0.21%) |
Aug 10, 2020 | 8.748 | 8.999 | 8.590 | 8.898 | 61,799 | +0.18(+2.12%) |
Aug 07, 2020 | 8.678 | 8.787 | 8.629 | 8.713 | 55,960 | +0.06(+0.64%) |
Aug 06, 2020 | 8.835 | 8.835 | 8.658 | 8.658 | 47,702 | +0.12(+1.40%) |
Aug 05, 2020 | 8.321 | 8.539 | 8.321 | 8.539 | 72,184 | +0.15(+1.74%) |
Aug 04, 2020 | 8.220 | 8.393 | 8.200 | 8.393 | 87,960 | +0.14(+1.69%) |
Aug 03, 2020 | 8.578 | 8.578 | 8.175 | 8.253 | 68,135 | +0.11(+1.31%) |
Jul 31, 2020 | 8.169 | 8.308 | 8.117 | 8.146 | 127,005 | -0.08(-0.92%) |
Jul 30, 2020 | 7.963 | 8.424 | 7.963 | 8.222 | 184,946 | +0.21(+2.56%) |
Jul 29, 2020 | 7.891 | 8.082 | 7.860 | 8.017 | 54,267 | +0.15(+1.93%) |
Jul 28, 2020 | 7.747 | 7.900 | 7.743 | 7.865 | 68,836 | +0.02(+0.29%) |
Jul 27, 2020 | 7.700 | 7.842 | 7.684 | 7.842 | 45,868 | +0.17(+2.17%) |
Jul 24, 2020 | 7.813 | 7.838 | 7.645 | 7.676 | 50,121 | -0.09(-1.22%) |
Jul 23, 2020 | 7.612 | 7.891 | 7.612 | 7.770 | 73,079 | +0.09(+1.15%) |
Jul 22, 2020 | 7.902 | 7.902 | 7.618 | 7.682 | 51,941 | -0.22(-2.83%) |
Jul 21, 2020 | 7.860 | 7.930 | 7.731 | 7.906 | 277,641 | +0.12(+1.50%) |
Jul 20, 2020 | 7.749 | 7.879 | 7.651 | 7.789 | 45,469 | -0.02(-0.29%) |
Jul 17, 2020 | 7.554 | 7.830 | 7.554 | 7.811 | 50,121 | +0.25(+3.34%) |
Jul 16, 2020 | 7.622 | 7.622 | 7.357 | 7.558 | 116,373 | -0.06(-0.78%) |
Jul 15, 2020 | 7.634 | 7.686 | 7.509 | 7.618 | 132,962 | +0.14(+1.84%) |
Jul 14, 2020 | 7.427 | 7.503 | 7.347 | 7.480 | 66,948 | +0.11(+1.51%) |
Jul 13, 2020 | 7.256 | 7.484 | 7.193 | 7.369 | 140,650 | +0.12(+1.67%) |
Jul 10, 2020 | 7.090 | 7.250 | 7.073 | 7.248 | 67,639 | +0.06(+0.77%) |
Jul 09, 2020 | 7.452 | 7.452 | 6.866 | 7.193 | 143,774 | -0.25(-3.40%) |
Jul 08, 2020 | 7.382 | 7.591 | 7.260 | 7.445 | 820,390 | -0.11(-1.44%) |
Jul 07, 2020 | 7.902 | 7.930 | 7.544 | 7.554 | 55,770 | -0.40(-5.01%) |
Jul 06, 2020 | 8.331 | 8.331 | 7.893 | 7.953 | 87,531 | -0.25(-3.01%) |
Jul 02, 2020 | 8.261 | 8.333 | 8.171 | 8.200 | 70,072 | +0.02(+0.20%) |
Jul 01, 2020 | 7.982 | 8.251 | 7.982 | 8.183 | 79,006 | +0.07(+0.81%) |
Jun 30, 2020 | 8.193 | 8.197 | 8.060 | 8.117 | 52,296 | -0.08(-0.95%) |
Jun 29, 2020 | 7.963 | 8.237 | 7.886 | 8.195 | 56,729 | +0.20(+2.55%) |
Jun 26, 2020 | 7.996 | 8.062 | 7.727 | 7.992 | 318,731 | +0.08(+0.99%) |
Jun 25, 2020 | 7.706 | 7.914 | 7.655 | 7.914 | 68,081 | +0.13(+1.72%) |
Jun 24, 2020 | 7.795 | 7.821 | 7.539 | 7.780 | 103,531 | -0.15(-1.84%) |
Jun 23, 2020 | 8.269 | 8.269 | 7.926 | 7.926 | 79,424 | -0.21(-2.53%) |
Jun 22, 2020 | 8.072 | 8.237 | 7.889 | 8.132 | 97,269 | +0.10(+1.31%) |
Jun 19, 2020 | 8.685 | 8.685 | 7.963 | 8.027 | 264,230 | -0.48(-5.67%) |
Jun 18, 2020 | 8.672 | 8.886 | 8.491 | 8.510 | 100,719 | -0.15(-1.76%) |
Jun 17, 2020 | 9.067 | 9.067 | 8.598 | 8.662 | 112,641 | -0.37(-4.07%) |
Jun 16, 2020 | 8.886 | 9.122 | 8.841 | 9.030 | 63,230 | +0.31(+3.58%) |
Jun 15, 2020 | 8.276 | 8.717 | 8.267 | 8.717 | 70,583 | +0.13(+1.48%) |
Jun 12, 2020 | 8.682 | 8.689 | 8.430 | 8.590 | 78,831 | +0.14(+1.60%) |
Jun 11, 2020 | 8.830 | 8.888 | 8.393 | 8.454 | 113,239 | -0.62(-6.84%) |
Jun 10, 2020 | 9.472 | 9.472 | 9.059 | 9.075 | 49,430 | -0.27(-2.88%) |
Jun 09, 2020 | 9.433 | 9.433 | 9.137 | 9.344 | 57,887 | -0.12(-1.22%) |
Jun 08, 2020 | 9.266 | 9.474 | 9.266 | 9.459 | 68,359 | +0.31(+3.35%) |
Jun 05, 2020 | 9.044 | 9.299 | 9.024 | 9.153 | 126,519 | +0.27(+2.98%) |
Jun 04, 2020 | 9.040 | 9.040 | 8.689 | 8.888 | 96,091 | -0.15(-1.70%) |
Jun 03, 2020 | 8.739 | 9.145 | 8.739 | 9.042 | 98,889 | +0.38(+4.36%) |
Jun 02, 2020 | 8.849 | 8.878 | 8.520 | 8.664 | 81,385 | -0.10(-1.15%) |