Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.804 | 10.12 | 9.635 | 10.02 | 123,537 | +0.29(+2.95%) |
May 27, 2021 | 9.601 | 9.872 | 9.441 | 9.737 | 59,684 | +0.14(+1.41%) |
May 26, 2021 | 9.720 | 9.914 | 9.356 | 9.601 | 150,861 | -0.14(-1.39%) |
May 25, 2021 | 8.951 | 10.35 | 8.951 | 9.737 | 446,914 | +0.88(+9.92%) |
May 24, 2021 | 8.858 | 9.052 | 8.699 | 8.858 | 34,549 | +0.07(+0.77%) |
May 21, 2021 | 9.213 | 9.213 | 8.782 | 8.790 | 130,461 | -0.43(-4.67%) |
May 20, 2021 | 8.917 | 9.297 | 8.883 | 9.221 | 98,653 | +0.38(+4.30%) |
May 19, 2021 | 8.503 | 8.934 | 8.460 | 8.841 | 79,487 | +0.16(+1.85%) |
May 18, 2021 | 8.646 | 8.891 | 8.562 | 8.680 | 49,109 | +0.03(+0.29%) |
May 17, 2021 | 8.756 | 9.187 | 8.494 | 8.655 | 74,653 | +0.03(+0.29%) |
May 14, 2021 | 8.114 | 8.714 | 8.089 | 8.629 | 327,685 | +0.58(+7.25%) |
May 13, 2021 | 8.232 | 8.689 | 7.725 | 8.046 | 459,291 | -0.26(-3.15%) |
May 12, 2021 | 9.137 | 9.170 | 8.224 | 8.308 | 384,236 | -0.88(-9.57%) |
May 11, 2021 | 8.773 | 9.382 | 8.621 | 9.187 | 212,991 | +0.22(+2.45%) |
May 10, 2021 | 8.883 | 9.204 | 8.545 | 8.968 | 191,525 | +0.03(+0.28%) |
May 07, 2021 | 8.866 | 9.086 | 8.815 | 8.942 | 122,390 | +0.04(+0.47%) |
May 06, 2021 | 9.027 | 9.145 | 8.646 | 8.900 | 248,762 | -0.12(-1.31%) |
May 05, 2021 | 8.891 | 9.213 | 8.663 | 9.018 | 228,748 | +0.15(+1.72%) |
May 04, 2021 | 9.280 | 9.280 | 8.655 | 8.866 | 267,905 | -0.46(-4.90%) |
May 03, 2021 | 9.179 | 9.356 | 9.069 | 9.323 | 209,057 | +0.15(+1.66%) |
Apr 30, 2021 | 9.297 | 9.582 | 9.170 | 9.170 | 336,370 | -0.14(-1.54%) |
Apr 29, 2021 | 9.745 | 9.897 | 9.297 | 9.314 | 156,736 | -0.32(-3.33%) |
Apr 28, 2021 | 10.05 | 10.26 | 9.610 | 9.635 | 153,508 | -0.08(-0.87%) |
Apr 27, 2021 | 9.466 | 9.779 | 8.917 | 9.720 | 430,358 | +0.58(+6.38%) |
Apr 26, 2021 | 8.663 | 9.170 | 8.638 | 9.137 | 325,074 | +0.57(+6.61%) |
Apr 23, 2021 | 8.528 | 8.608 | 8.452 | 8.570 | 63,417 | +0.06(+0.70%) |
Apr 22, 2021 | 8.672 | 8.706 | 8.427 | 8.511 | 114,504 | +0.00(+0.00%) |
Apr 21, 2021 | 8.029 | 8.545 | 8.029 | 8.511 | 159,870 | +0.48(+6.00%) |
Apr 20, 2021 | 8.486 | 8.553 | 7.886 | 8.029 | 256,310 | -0.47(-5.57%) |
Apr 19, 2021 | 8.739 | 8.866 | 8.376 | 8.503 | 90,022 | -0.30(-3.36%) |
Apr 16, 2021 | 8.866 | 8.866 | 8.528 | 8.799 | 173,805 | -0.04(-0.48%) |
Apr 15, 2021 | 8.900 | 8.900 | 8.258 | 8.841 | 503,333 | -0.06(-0.66%) |
Apr 14, 2021 | 8.993 | 9.661 | 8.579 | 8.900 | 548,905 | -0.05(-0.57%) |
Apr 13, 2021 | 8.976 | 9.086 | 8.807 | 8.951 | 134,135 | -0.03(-0.28%) |
Apr 12, 2021 | 8.629 | 9.010 | 8.629 | 8.976 | 250,362 | +0.05(+0.57%) |
Apr 09, 2021 | 8.875 | 8.993 | 8.799 | 8.925 | 74,775 | -0.02(-0.19%) |
Apr 08, 2021 | 9.061 | 9.280 | 8.773 | 8.942 | 98,915 | -0.08(-0.84%) |
Apr 07, 2021 | 9.179 | 9.289 | 8.815 | 9.018 | 252,565 | -0.15(-1.66%) |
Apr 06, 2021 | 8.689 | 9.263 | 8.435 | 9.170 | 342,503 | +0.50(+5.75%) |
Apr 05, 2021 | 9.086 | 9.110 | 8.554 | 8.672 | 130,711 | -0.36(-4.02%) |
Apr 01, 2021 | 8.621 | 9.103 | 8.621 | 9.035 | 142,451 | +0.58(+6.90%) |
Mar 31, 2021 | 8.553 | 8.562 | 8.393 | 8.452 | 332,821 | -0.07(-0.79%) |
Mar 30, 2021 | 8.689 | 8.762 | 8.283 | 8.520 | 230,748 | -0.16(-1.85%) |
Mar 29, 2021 | 8.883 | 8.883 | 8.367 | 8.680 | 135,188 | -0.10(-1.15%) |
Mar 26, 2021 | 8.782 | 8.849 | 8.367 | 8.782 | 200,308 | +0.02(+0.19%) |
Mar 25, 2021 | 9.061 | 9.077 | 8.579 | 8.765 | 270,796 | -0.44(-4.77%) |
Mar 24, 2021 | 9.973 | 10.02 | 9.137 | 9.204 | 250,446 | -0.43(-4.47%) |
Mar 23, 2021 | 10.29 | 10.29 | 9.534 | 9.635 | 248,855 | -0.65(-6.33%) |
Mar 22, 2021 | 10.87 | 10.98 | 10.19 | 10.29 | 137,820 | -0.47(-4.40%) |
Mar 19, 2021 | 10.32 | 10.79 | 10.24 | 10.76 | 159,015 | +0.47(+4.60%) |
Mar 18, 2021 | 10.42 | 10.68 | 10.06 | 10.29 | 126,318 | -0.19(-1.85%) |
Mar 17, 2021 | 10.56 | 10.67 | 9.999 | 10.48 | 189,404 | -0.13(-1.19%) |
Mar 16, 2021 | 10.17 | 10.90 | 10.08 | 10.61 | 297,666 | +0.41(+4.06%) |
Mar 15, 2021 | 10.35 | 10.45 | 10.06 | 10.19 | 118,800 | -0.05(-0.49%) |
Mar 12, 2021 | 10.38 | 10.38 | 9.847 | 10.24 | 175,816 | -0.08(-0.82%) |
Mar 11, 2021 | 10.04 | 10.41 | 10.04 | 10.33 | 311,548 | +0.35(+3.47%) |
Mar 10, 2021 | 10.31 | 10.31 | 9.720 | 9.982 | 397,694 | -0.12(-1.17%) |
Mar 09, 2021 | 9.931 | 10.26 | 9.770 | 10.10 | 335,210 | +0.26(+2.66%) |
Mar 08, 2021 | 9.990 | 10.20 | 9.745 | 9.838 | 200,722 | -0.14(-1.36%) |
Mar 05, 2021 | 10.48 | 10.52 | 9.094 | 9.973 | 376,124 | -0.34(-3.28%) |
Mar 04, 2021 | 10.50 | 10.80 | 10.06 | 10.31 | 292,475 | -0.48(-4.46%) |
Mar 03, 2021 | 10.56 | 11.16 | 10.15 | 10.79 | 573,499 | +0.26(+2.49%) |
Mar 02, 2021 | 10.29 | 10.67 | 10.14 | 10.53 | 420,078 | +0.22(+2.13%) |
Mar 01, 2021 | 10.56 | 10.73 | 9.990 | 10.31 | 408,339 | +0.12(+1.16%) |
Feb 26, 2021 | 10.66 | 10.73 | 9.306 | 10.19 | 413,512 | -0.75(-6.87%) |
Feb 25, 2021 | 9.889 | 11.09 | 9.855 | 10.95 | 653,714 | +1.17(+11.93%) |
Feb 24, 2021 | 9.618 | 10.07 | 9.585 | 9.779 | 315,903 | +0.10(+1.05%) |
Feb 23, 2021 | 10.52 | 10.56 | 9.348 | 9.678 | 594,850 | -1.16(-10.69%) |
Feb 22, 2021 | 11.20 | 11.45 | 10.74 | 10.84 | 278,364 | -0.63(-5.53%) |
Feb 19, 2021 | 11.37 | 11.56 | 10.89 | 11.47 | 411,856 | +0.16(+1.42%) |
Feb 18, 2021 | 10.78 | 11.77 | 10.31 | 11.31 | 788,910 | +0.77(+7.30%) |
Feb 17, 2021 | 10.53 | 10.76 | 9.897 | 10.54 | 448,449 | +0.12(+1.14%) |
Feb 16, 2021 | 10.90 | 11.77 | 10.26 | 10.42 | 680,197 | -0.43(-3.97%) |
Feb 12, 2021 | 10.56 | 10.98 | 10.17 | 10.85 | 470,895 | +0.31(+2.97%) |
Feb 11, 2021 | 9.390 | 10.95 | 9.348 | 10.54 | 962,772 | +1.03(+10.84%) |
Feb 10, 2021 | 8.325 | 10.14 | 8.232 | 9.508 | 2,004,150 | +1.18(+14.21%) |
Feb 09, 2021 | 8.038 | 8.444 | 7.979 | 8.325 | 423,207 | +0.35(+4.45%) |
Feb 08, 2021 | 7.894 | 8.351 | 7.404 | 7.970 | 1,307,242 | +0.14(+1.73%) |
Feb 05, 2021 | 7.429 | 7.860 | 7.395 | 7.835 | 378,017 | +0.35(+4.75%) |
Feb 04, 2021 | 7.480 | 7.522 | 7.201 | 7.480 | 310,019 | -0.03(-0.34%) |
Feb 03, 2021 | 7.167 | 7.505 | 7.066 | 7.505 | 648,156 | +0.42(+5.97%) |
Feb 02, 2021 | 7.294 | 7.388 | 7.024 | 7.083 | 147,790 | -0.08(-1.06%) |
Feb 01, 2021 | 7.362 | 7.429 | 6.998 | 7.159 | 211,614 | -0.12(-1.63%) |
Jan 29, 2021 | 7.691 | 7.691 | 7.243 | 7.277 | 216,043 | -0.41(-5.38%) |
Jan 28, 2021 | 7.945 | 8.148 | 7.480 | 7.691 | 324,384 | -0.08(-1.09%) |
Jan 27, 2021 | 7.708 | 8.122 | 7.649 | 7.776 | 522,608 | -0.12(-1.50%) |
Jan 26, 2021 | 7.962 | 8.165 | 7.801 | 7.894 | 290,870 | -0.09(-1.16%) |
Jan 25, 2021 | 8.173 | 8.452 | 7.860 | 7.987 | 451,876 | -0.25(-3.08%) |
Jan 22, 2021 | 8.072 | 8.355 | 7.953 | 8.241 | 207,170 | +0.11(+1.35%) |
Jan 21, 2021 | 8.198 | 8.215 | 7.928 | 8.131 | 228,798 | +0.03(+0.31%) |
Jan 20, 2021 | 8.190 | 8.410 | 7.996 | 8.105 | 384,041 | -0.05(-0.62%) |
Jan 19, 2021 | 8.038 | 8.452 | 7.801 | 8.156 | 285,937 | +0.25(+3.10%) |
Jan 15, 2021 | 7.903 | 8.055 | 7.717 | 7.911 | 226,100 | +0.05(+0.65%) |
Jan 14, 2021 | 7.894 | 8.135 | 7.708 | 7.860 | 147,599 | -0.05(-0.64%) |
Jan 13, 2021 | 8.029 | 8.029 | 7.750 | 7.911 | 111,990 | -0.02(-0.21%) |
Jan 12, 2021 | 7.886 | 8.214 | 7.666 | 7.928 | 231,617 | +0.09(+1.19%) |
Jan 11, 2021 | 7.945 | 8.367 | 7.463 | 7.835 | 1,298,722 | +0.15(+1.98%) |
Jan 08, 2021 | 7.928 | 8.080 | 7.438 | 7.683 | 727,994 | -0.20(-2.57%) |
Jan 07, 2021 | 7.607 | 7.970 | 7.480 | 7.886 | 409,696 | +0.37(+4.95%) |
Jan 06, 2021 | 7.581 | 7.624 | 7.480 | 7.514 | 228,115 | -0.08(-1.00%) |
Jan 05, 2021 | 7.742 | 7.742 | 7.463 | 7.590 | 236,531 | -0.13(-1.64%) |
Jan 04, 2021 | 7.750 | 7.970 | 7.531 | 7.717 | 505,797 | +0.00(+0.00%) |
Dec 31, 2020 | 7.717 | 7.717 | 7.717 | 400,707 | +0.62(+8.69%) | |
Dec 30, 2020 | 6.931 | 7.369 | 6.931 | 7.100 | 400,707 | +0.21(+3.07%) |
Dec 29, 2020 | 7.049 | 7.142 | 6.880 | 6.888 | 176,237 | -0.14(-2.04%) |
Dec 28, 2020 | 7.167 | 7.260 | 6.990 | 7.032 | 119,469 | -0.14(-2.00%) |
Dec 24, 2020 | 7.235 | 7.353 | 7.066 | 7.176 | 70,161 | -0.12(-1.62%) |
Dec 23, 2020 | 7.218 | 7.395 | 6.956 | 7.294 | 259,856 | +0.14(+1.89%) |
Dec 22, 2020 | 7.218 | 7.218 | 7.083 | 7.159 | 157,930 | -0.09(-1.28%) |
Dec 21, 2020 | 7.286 | 7.387 | 7.210 | 7.252 | 170,040 | +0.00(+0.00%) |
Dec 18, 2020 | 7.412 | 7.598 | 7.218 | 7.252 | 165,878 | -0.20(-2.72%) |
Dec 17, 2020 | 7.514 | 7.556 | 7.404 | 7.455 | 137,616 | +0.02(+0.23%) |
Dec 16, 2020 | 7.353 | 7.581 | 7.328 | 7.438 | 144,310 | +0.05(+0.69%) |
Dec 15, 2020 | 7.438 | 7.531 | 7.201 | 7.387 | 140,757 | +0.06(+0.81%) |
Dec 14, 2020 | 7.345 | 7.514 | 7.294 | 7.328 | 94,748 | -0.03(-0.34%) |
Dec 11, 2020 | 7.387 | 7.624 | 7.332 | 7.353 | 115,475 | -0.03(-0.46%) |
Dec 10, 2020 | 7.226 | 7.497 | 7.184 | 7.387 | 91,689 | +0.20(+2.82%) |
Dec 09, 2020 | 7.455 | 7.590 | 7.184 | 7.184 | 209,388 | -0.30(-3.95%) |
Dec 08, 2020 | 7.632 | 7.767 | 7.446 | 7.480 | 80,388 | -0.17(-2.21%) |
Dec 07, 2020 | 7.607 | 7.852 | 7.488 | 7.649 | 291,886 | +0.10(+1.34%) |
Dec 04, 2020 | 7.598 | 7.624 | 7.480 | 7.548 | 143,398 | +0.05(+0.68%) |
Dec 03, 2020 | 7.607 | 7.607 | 7.455 | 7.497 | 152,153 | -0.03(-0.34%) |
Dec 02, 2020 | 7.632 | 7.641 | 7.446 | 7.522 | 104,821 | -0.04(-0.56%) |
Dec 01, 2020 | 7.319 | 7.615 | 7.311 | 7.565 | 272,108 | +0.36(+5.05%) |
Nov 30, 2020 | 7.522 | 7.560 | 7.176 | 7.201 | 331,071 | -0.35(-4.70%) |
Nov 27, 2020 | 7.607 | 7.674 | 7.480 | 7.556 | 347,847 | +0.02(+0.22%) |
Nov 25, 2020 | 7.556 | 7.666 | 7.539 | 7.539 | 365,949 | +0.04(+0.56%) |
Nov 24, 2020 | 7.615 | 7.615 | 7.355 | 7.497 | 263,386 | -0.06(-0.78%) |
Nov 23, 2020 | 7.353 | 7.649 | 7.345 | 7.556 | 290,250 | +0.20(+2.76%) |
Nov 20, 2020 | 7.615 | 7.666 | 7.328 | 7.353 | 433,389 | -0.39(-5.02%) |
Nov 19, 2020 | 7.488 | 7.928 | 7.362 | 7.742 | 608,393 | +0.07(+0.88%) |
Nov 18, 2020 | 7.615 | 7.767 | 7.556 | 7.674 | 323,944 | +0.10(+1.34%) |
Nov 17, 2020 | 7.649 | 7.682 | 7.472 | 7.573 | 263,894 | -0.05(-0.67%) |
Nov 16, 2020 | 7.657 | 7.729 | 7.531 | 7.624 | 163,017 | +0.10(+1.35%) |
Nov 13, 2020 | 7.556 | 7.767 | 7.488 | 7.522 | 222,669 | -0.07(-0.89%) |
Nov 12, 2020 | 7.818 | 7.843 | 7.497 | 7.590 | 226,910 | -0.17(-2.18%) |
Nov 11, 2020 | 7.514 | 7.873 | 7.488 | 7.759 | 235,258 | +0.26(+3.49%) |
Nov 10, 2020 | 7.674 | 7.911 | 7.362 | 7.497 | 229,639 | -0.12(-1.55%) |
Nov 09, 2020 | 7.877 | 8.029 | 7.556 | 7.615 | 276,390 | -0.19(-2.49%) |
Nov 06, 2020 | 8.122 | 8.186 | 7.725 | 7.810 | 137,364 | -0.22(-2.74%) |
Nov 05, 2020 | 7.691 | 8.114 | 7.565 | 8.029 | 168,947 | +0.35(+4.63%) |
Nov 04, 2020 | 7.598 | 7.776 | 7.573 | 7.674 | 235,579 | +0.09(+1.23%) |
Nov 03, 2020 | 7.767 | 7.852 | 7.522 | 7.581 | 244,252 | +0.01(+0.11%) |
Nov 02, 2020 | 7.843 | 7.877 | 7.446 | 7.573 | 162,003 | -0.12(-1.54%) |
Oct 30, 2020 | 7.793 | 7.961 | 7.379 | 7.691 | 210,364 | -0.21(-2.67%) |
Oct 29, 2020 | 8.055 | 8.300 | 7.793 | 7.903 | 134,932 | -0.22(-2.71%) |
Oct 28, 2020 | 7.987 | 8.334 | 7.796 | 8.122 | 142,412 | -0.01(-0.10%) |
Oct 27, 2020 | 8.156 | 8.367 | 8.131 | 8.131 | 43,432 | -0.11(-1.33%) |
Oct 26, 2020 | 8.376 | 8.376 | 8.046 | 8.241 | 106,295 | -0.13(-1.52%) |
Oct 23, 2020 | 8.072 | 8.444 | 8.038 | 8.367 | 127,070 | +0.28(+3.45%) |
Oct 22, 2020 | 8.198 | 8.444 | 7.624 | 8.089 | 87,959 | -0.08(-0.93%) |
Oct 21, 2020 | 8.021 | 8.444 | 7.801 | 8.165 | 103,058 | +0.23(+2.88%) |
Oct 20, 2020 | 8.089 | 8.152 | 7.860 | 7.936 | 128,885 | -0.14(-1.78%) |
Oct 19, 2020 | 7.996 | 8.232 | 7.970 | 8.080 | 180,497 | +0.04(+0.53%) |
Oct 16, 2020 | 8.258 | 8.486 | 8.029 | 8.038 | 38,689 | -0.27(-3.26%) |
Oct 15, 2020 | 8.452 | 8.494 | 7.945 | 8.308 | 148,562 | -0.26(-3.06%) |
Oct 14, 2020 | 8.249 | 8.663 | 8.105 | 8.570 | 227,085 | +0.47(+5.85%) |
Oct 13, 2020 | 7.903 | 8.198 | 7.624 | 8.097 | 270,783 | +0.09(+1.16%) |
Oct 12, 2020 | 7.810 | 8.038 | 7.810 | 8.004 | 65,240 | +0.16(+2.05%) |
Oct 09, 2020 | 7.649 | 8.004 | 7.615 | 7.843 | 115,357 | +0.24(+3.11%) |
Oct 08, 2020 | 7.886 | 7.886 | 7.497 | 7.607 | 312,646 | -0.12(-1.53%) |
Oct 07, 2020 | 7.903 | 8.021 | 7.607 | 7.725 | 199,026 | -0.08(-0.98%) |
Oct 06, 2020 | 7.835 | 8.317 | 7.801 | 7.801 | 169,149 | -0.06(-0.75%) |
Oct 05, 2020 | 7.945 | 8.274 | 7.784 | 7.860 | 84,177 | -0.06(-0.75%) |
Oct 02, 2020 | 8.055 | 8.291 | 7.894 | 7.920 | 76,195 | -0.33(-4.00%) |
Oct 01, 2020 | 8.435 | 8.435 | 8.029 | 8.249 | 229,171 | -0.02(-0.20%) |
Sep 30, 2020 | 8.427 | 8.494 | 8.224 | 8.266 | 185,752 | -0.14(-1.61%) |
Sep 29, 2020 | 8.080 | 8.551 | 8.080 | 8.401 | 325,333 | +0.28(+3.43%) |
Sep 28, 2020 | 8.325 | 8.325 | 7.979 | 8.122 | 259,481 | -0.01(-0.10%) |
Sep 25, 2020 | 8.359 | 8.359 | 7.767 | 8.131 | 263,370 | +0.04(+0.52%) |
Sep 24, 2020 | 7.818 | 8.165 | 7.556 | 8.089 | 365,334 | +0.05(+0.63%) |
Sep 23, 2020 | 8.046 | 8.122 | 7.683 | 8.038 | 348,117 | +0.31(+4.05%) |
Sep 22, 2020 | 7.446 | 7.801 | 7.370 | 7.725 | 278,909 | +0.26(+3.51%) |
Sep 21, 2020 | 7.100 | 7.548 | 7.066 | 7.463 | 204,417 | +0.08(+1.03%) |
Sep 18, 2020 | 7.455 | 7.565 | 7.311 | 7.387 | 179,602 | -0.15(-2.02%) |
Sep 17, 2020 | 7.319 | 7.573 | 7.226 | 7.539 | 197,164 | +0.17(+2.29%) |
Sep 16, 2020 | 7.277 | 7.472 | 7.235 | 7.370 | 215,170 | +0.20(+2.83%) |
Sep 15, 2020 | 7.370 | 7.438 | 7.167 | 7.167 | 123,741 | -0.10(-1.40%) |
Sep 14, 2020 | 7.091 | 7.328 | 7.074 | 7.269 | 298,518 | +0.25(+3.49%) |
Sep 11, 2020 | 7.277 | 7.353 | 6.905 | 7.024 | 266,446 | -0.13(-1.77%) |
Sep 10, 2020 | 7.184 | 7.294 | 7.083 | 7.150 | 366,008 | +0.21(+3.05%) |
Sep 09, 2020 | 6.652 | 7.015 | 6.635 | 6.939 | 264,507 | +0.25(+3.66%) |
Sep 08, 2020 | 6.542 | 6.956 | 6.398 | 6.694 | 372,429 | -0.02(-0.25%) |
Sep 04, 2020 | 6.880 | 7.024 | 6.635 | 6.711 | 392,570 | -0.18(-2.58%) |
Sep 03, 2020 | 7.142 | 7.303 | 6.762 | 6.888 | 510,484 | -0.37(-5.12%) |
Sep 02, 2020 | 7.472 | 7.573 | 7.193 | 7.260 | 794,630 | -0.19(-2.50%) |
Sep 01, 2020 | 7.607 | 7.827 | 7.438 | 7.446 | 450,519 | -0.19(-2.54%) |
Aug 31, 2020 | 7.624 | 7.852 | 7.353 | 7.641 | 906,405 | +0.03(+0.33%) |
Aug 28, 2020 | 7.218 | 7.708 | 7.185 | 7.615 | 673,806 | +0.31(+4.28%) |
Aug 27, 2020 | 7.581 | 7.657 | 7.243 | 7.303 | 745,774 | -0.14(-1.93%) |
Aug 26, 2020 | 7.742 | 7.860 | 7.362 | 7.446 | 848,348 | -0.30(-3.82%) |
Aug 25, 2020 | 6.804 | 7.894 | 6.762 | 7.742 | 1,091,760 | +0.98(+14.50%) |
Aug 24, 2020 | 6.626 | 6.812 | 6.466 | 6.762 | 594,374 | +0.25(+3.90%) |
Aug 21, 2020 | 6.888 | 7.100 | 6.424 | 6.508 | 944,275 | -0.14(-2.04%) |
Aug 20, 2020 | 8.029 | 8.063 | 6.618 | 6.643 | 2,679,345 | -2.10(-24.06%) |
Aug 19, 2020 | 8.706 | 8.883 | 8.520 | 8.748 | 246,695 | +0.05(+0.58%) |
Aug 18, 2020 | 8.672 | 8.807 | 8.570 | 8.697 | 194,543 | +0.00(+0.00%) |
Aug 17, 2020 | 8.587 | 8.853 | 8.452 | 8.697 | 150,417 | +0.08(+0.88%) |
Aug 14, 2020 | 8.545 | 8.792 | 8.528 | 8.621 | 177,591 | +0.14(+1.59%) |
Aug 13, 2020 | 8.410 | 8.604 | 8.376 | 8.486 | 74,332 | +0.12(+1.41%) |
Aug 12, 2020 | 8.418 | 8.503 | 8.317 | 8.367 | 93,214 | +0.00(+0.00%) |
Aug 11, 2020 | 8.545 | 8.587 | 8.342 | 8.367 | 128,430 | -0.11(-1.30%) |
Aug 10, 2020 | 8.790 | 8.858 | 8.444 | 8.477 | 168,659 | -0.18(-2.05%) |
Aug 07, 2020 | 8.756 | 8.951 | 8.532 | 8.655 | 128,135 | -0.18(-2.01%) |
Aug 06, 2020 | 8.790 | 8.959 | 8.553 | 8.832 | 123,266 | +0.03(+0.38%) |
Aug 05, 2020 | 8.672 | 9.018 | 8.638 | 8.799 | 209,238 | +0.15(+1.76%) |
Aug 04, 2020 | 9.103 | 9.221 | 8.562 | 8.646 | 313,344 | -0.44(-4.84%) |
Aug 03, 2020 | 8.706 | 9.145 | 8.520 | 9.086 | 541,574 | +0.69(+8.26%) |
Jul 31, 2020 | 8.570 | 8.570 | 8.283 | 8.393 | 457,525 | -0.05(-0.60%) |
Jul 30, 2020 | 8.503 | 8.537 | 8.266 | 8.444 | 406,955 | +0.00(+0.00%) |
Jul 29, 2020 | 8.317 | 8.579 | 8.228 | 8.444 | 292,675 | +0.17(+2.04%) |
Jul 28, 2020 | 8.148 | 8.427 | 8.148 | 8.274 | 353,201 | +0.08(+1.03%) |
Jul 27, 2020 | 8.029 | 8.325 | 7.920 | 8.190 | 309,604 | +0.16(+2.00%) |
Jul 24, 2020 | 7.928 | 8.308 | 7.767 | 8.029 | 975,865 | -0.12(-1.45%) |
Jul 23, 2020 | 8.232 | 8.410 | 8.089 | 8.148 | 119,098 | -0.08(-0.93%) |
Jul 22, 2020 | 8.418 | 8.520 | 8.182 | 8.224 | 174,213 | -0.20(-2.41%) |
Jul 21, 2020 | 8.469 | 8.722 | 8.300 | 8.427 | 762,665 | +0.02(+0.20%) |
Jul 20, 2020 | 8.444 | 8.494 | 8.173 | 8.410 | 587,892 | +0.03(+0.30%) |
Jul 17, 2020 | 8.604 | 8.604 | 8.224 | 8.384 | 368,079 | -0.08(-0.90%) |
Jul 16, 2020 | 8.410 | 8.460 | 8.029 | 8.460 | 346,161 | +0.23(+2.77%) |
Jul 15, 2020 | 8.165 | 8.520 | 8.143 | 8.232 | 416,130 | +0.16(+1.99%) |
Jul 14, 2020 | 8.587 | 8.756 | 7.928 | 8.072 | 1,377,584 | -0.34(-4.02%) |
Jul 13, 2020 | 9.710 | 9.710 | 8.283 | 8.410 | 747,589 | -0.69(-7.61%) |
Jul 10, 2020 | 8.300 | 9.187 | 8.156 | 9.103 | 646,238 | +0.91(+11.15%) |
Jul 09, 2020 | 8.291 | 8.452 | 8.114 | 8.190 | 557,876 | +0.25(+3.19%) |
Jul 08, 2020 | 7.649 | 8.025 | 7.649 | 7.936 | 201,940 | +0.30(+3.87%) |
Jul 07, 2020 | 7.641 | 7.928 | 7.522 | 7.641 | 486,614 | -0.14(-1.74%) |
Jul 06, 2020 | 8.021 | 8.122 | 7.691 | 7.776 | 537,454 | +0.03(+0.33%) |
Jul 02, 2020 | 7.303 | 7.996 | 7.303 | 7.750 | 334,832 | +0.55(+7.63%) |
Jul 01, 2020 | 7.598 | 7.662 | 7.184 | 7.201 | 307,371 | -0.41(-5.33%) |
Jun 30, 2020 | 7.015 | 7.649 | 7.015 | 7.607 | 307,378 | +0.57(+8.17%) |
Jun 29, 2020 | 7.057 | 7.142 | 6.795 | 7.032 | 347,316 | +0.02(+0.24%) |
Jun 26, 2020 | 7.091 | 7.142 | 6.897 | 7.015 | 203,857 | -0.08(-1.19%) |
Jun 25, 2020 | 6.998 | 7.252 | 6.871 | 7.100 | 206,553 | +0.08(+1.20%) |
Jun 24, 2020 | 7.412 | 7.565 | 6.863 | 7.015 | 411,732 | -0.52(-6.95%) |
Jun 23, 2020 | 7.260 | 7.641 | 7.260 | 7.539 | 331,472 | +0.30(+4.08%) |
Jun 22, 2020 | 6.880 | 7.256 | 6.762 | 7.243 | 229,145 | +0.32(+4.64%) |
Jun 19, 2020 | 7.057 | 7.176 | 6.888 | 6.922 | 379,792 | -0.02(-0.24%) |
Jun 18, 2020 | 6.880 | 7.260 | 6.787 | 6.939 | 535,793 | +0.02(+0.24%) |
Jun 17, 2020 | 6.525 | 7.193 | 6.449 | 6.922 | 819,458 | +0.55(+8.62%) |
Jun 16, 2020 | 6.153 | 6.626 | 6.102 | 6.373 | 425,093 | +0.36(+6.05%) |
Jun 15, 2020 | 5.823 | 6.085 | 5.773 | 6.009 | 293,186 | +0.06(+0.99%) |
Jun 12, 2020 | 5.739 | 6.187 | 5.739 | 5.950 | 435,400 | +0.43(+7.81%) |
Jun 11, 2020 | 5.815 | 6.085 | 5.418 | 5.519 | 517,911 | -0.60(-9.81%) |
Jun 10, 2020 | 6.145 | 6.364 | 5.992 | 6.119 | 358,848 | -0.08(-1.36%) |
Jun 09, 2020 | 6.069 | 6.221 | 5.874 | 6.204 | 338,048 | +0.11(+1.80%) |
Jun 08, 2020 | 5.976 | 6.254 | 5.959 | 6.094 | 272,776 | +0.16(+2.71%) |
Jun 05, 2020 | 5.832 | 6.111 | 5.832 | 5.933 | 425,580 | +0.25(+4.31%) |
Jun 04, 2020 | 5.874 | 6.009 | 5.629 | 5.688 | 331,001 | -0.18(-3.03%) |
Jun 03, 2020 | 5.832 | 6.111 | 5.790 | 5.866 | 461,169 | +0.17(+2.97%) |
Jun 02, 2020 | 5.612 | 5.790 | 5.494 | 5.697 | 302,751 | +0.08(+1.35%) |