Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.73 | 27.35 | 26.22 | 27.18 | 1,438,565 | +1.06(+4.06%) |
May 27, 2021 | 24.75 | 26.34 | 24.13 | 26.12 | 1,304,165 | +2.53(+10.72%) |
May 26, 2021 | 26.67 | 27.28 | 23.44 | 23.59 | 1,080,762 | -2.82(-10.68%) |
May 25, 2021 | 25.00 | 26.48 | 23.54 | 26.41 | 839,839 | +1.90(+7.75%) |
May 24, 2021 | 25.41 | 26.16 | 23.86 | 24.51 | 812,685 | -0.72(-2.85%) |
May 21, 2021 | 24.00 | 25.46 | 23.33 | 25.23 | 771,020 | +1.39(+5.83%) |
May 20, 2021 | 20.13 | 24.05 | 20.10 | 23.84 | 1,147,754 | +3.76(+18.73%) |
May 19, 2021 | 20.23 | 20.36 | 19.67 | 20.08 | 162,298 | -0.78(-3.74%) |
May 18, 2021 | 21.75 | 22.49 | 20.15 | 20.86 | 350,270 | -0.94(-4.31%) |
May 17, 2021 | 20.51 | 22.03 | 20.04 | 21.80 | 370,575 | +1.08(+5.21%) |
May 14, 2021 | 20.53 | 21.20 | 19.11 | 20.72 | 933,972 | +0.15(+0.73%) |
May 13, 2021 | 18.83 | 21.25 | 18.55 | 20.57 | 1,162,940 | +1.74(+9.24%) |
May 12, 2021 | 19.39 | 21.16 | 18.59 | 18.83 | 1,184,400 | -1.01(-5.09%) |
May 11, 2021 | 18.06 | 20.58 | 18.06 | 19.84 | 1,336,547 | +1.03(+5.48%) |
May 10, 2021 | 19.04 | 20.16 | 18.77 | 18.81 | 1,126,207 | -0.22(-1.16%) |
May 07, 2021 | 16.59 | 19.06 | 16.32 | 19.03 | 1,274,496 | +2.44(+14.71%) |
May 06, 2021 | 15.99 | 16.74 | 15.47 | 16.59 | 396,183 | +0.52(+3.24%) |
May 05, 2021 | 15.52 | 16.25 | 15.50 | 16.07 | 360,093 | +0.47(+3.01%) |
May 04, 2021 | 14.47 | 16.20 | 14.14 | 15.60 | 662,179 | +1.13(+7.81%) |
May 03, 2021 | 13.07 | 14.75 | 12.99 | 14.47 | 787,095 | +1.53(+11.82%) |
Apr 30, 2021 | 12.77 | 14.49 | 12.25 | 12.94 | 450,100 | -0.03(-0.23%) |
Apr 29, 2021 | 11.83 | 13.65 | 11.68 | 12.97 | 595,520 | +1.29(+11.04%) |
Apr 28, 2021 | 11.46 | 11.76 | 10.98 | 11.68 | 111,235 | +0.08(+0.69%) |
Apr 27, 2021 | 10.84 | 11.86 | 10.84 | 11.60 | 234,814 | +0.85(+7.91%) |
Apr 26, 2021 | 11.95 | 12.14 | 10.60 | 10.75 | 402,448 | -1.20(-10.04%) |
Apr 23, 2021 | 11.73 | 12.25 | 11.66 | 11.95 | 102,900 | +0.12(+1.01%) |
Apr 22, 2021 | 12.00 | 12.45 | 11.76 | 11.83 | 103,796 | -0.35(-2.87%) |
Apr 21, 2021 | 11.50 | 12.63 | 11.05 | 12.18 | 335,186 | -0.26(-2.09%) |
Apr 20, 2021 | 12.82 | 12.83 | 12.32 | 12.44 | 105,009 | -0.53(-4.09%) |
Apr 19, 2021 | 11.98 | 13.47 | 11.98 | 12.97 | 260,194 | +0.82(+6.75%) |
Apr 16, 2021 | 11.78 | 12.47 | 11.78 | 12.15 | 256,300 | +0.23(+1.93%) |
Apr 15, 2021 | 13.40 | 13.40 | 11.85 | 11.92 | 285,636 | -1.26(-9.56%) |
Apr 14, 2021 | 13.70 | 14.09 | 13.12 | 13.18 | 690,371 | -0.72(-5.18%) |
Apr 13, 2021 | 11.90 | 14.78 | 11.90 | 13.90 | 946,913 | +2.00(+16.81%) |
Apr 12, 2021 | 11.48 | 12.04 | 11.47 | 11.90 | 208,716 | +0.27(+2.32%) |
Apr 09, 2021 | 12.20 | 12.20 | 11.63 | 11.63 | 49,900 | -0.55(-4.52%) |
Apr 08, 2021 | 12.30 | 12.31 | 11.89 | 12.18 | 51,371 | -0.03(-0.25%) |
Apr 07, 2021 | 12.30 | 12.30 | 12.12 | 12.21 | 34,249 | -0.10(-0.81%) |
Apr 06, 2021 | 12.15 | 12.60 | 11.96 | 12.31 | 99,561 | +0.27(+2.24%) |
Apr 05, 2021 | 12.17 | 12.19 | 11.80 | 12.04 | 57,607 | -0.09(-0.74%) |
Apr 01, 2021 | 12.35 | 12.60 | 12.01 | 12.13 | 79,900 | -0.20(-1.62%) |
Mar 31, 2021 | 11.50 | 12.42 | 11.50 | 12.33 | 135,481 | +0.62(+5.29%) |
Mar 30, 2021 | 11.89 | 11.89 | 11.44 | 11.71 | 76,587 | -0.08(-0.68%) |
Mar 29, 2021 | 11.99 | 12.05 | 11.61 | 11.79 | 80,945 | -0.29(-2.40%) |
Mar 26, 2021 | 12.00 | 12.15 | 11.76 | 12.08 | 122,600 | +0.31(+2.63%) |
Mar 25, 2021 | 11.83 | 11.99 | 11.52 | 11.77 | 99,928 | -0.17(-1.42%) |
Mar 24, 2021 | 12.37 | 12.48 | 11.81 | 11.94 | 197,026 | -0.30(-2.45%) |
Mar 23, 2021 | 11.91 | 12.45 | 11.60 | 12.24 | 169,951 | +0.45(+3.82%) |
Mar 22, 2021 | 12.00 | 12.60 | 11.43 | 11.79 | 283,219 | -0.19(-1.59%) |
Mar 19, 2021 | 12.40 | 12.48 | 11.84 | 11.98 | 214,000 | -0.42(-3.39%) |
Mar 18, 2021 | 12.56 | 12.70 | 12.17 | 12.40 | 137,503 | -0.15(-1.20%) |
Mar 17, 2021 | 12.90 | 12.99 | 12.33 | 12.55 | 94,602 | -0.38(-2.94%) |
Mar 16, 2021 | 13.10 | 13.28 | 12.03 | 12.93 | 214,584 | -0.13(-1.00%) |
Mar 15, 2021 | 12.84 | 13.72 | 12.76 | 13.06 | 88,397 | +0.19(+1.48%) |
Mar 12, 2021 | 14.30 | 14.30 | 12.81 | 12.87 | 244,400 | -1.43(-10.00%) |
Mar 11, 2021 | 12.50 | 14.30 | 12.50 | 14.30 | 1,336,659 | +2.23(+18.48%) |
Mar 10, 2021 | 12.51 | 13.36 | 11.60 | 12.07 | 705,012 | -0.88(-6.80%) |
Mar 09, 2021 | 12.37 | 13.14 | 12.03 | 12.95 | 727,663 | +1.20(+10.21%) |
Mar 08, 2021 | 10.50 | 11.80 | 10.36 | 11.75 | 623,406 | +1.44(+13.97%) |
Mar 05, 2021 | 10.80 | 11.00 | 10.20 | 10.31 | 349,900 | -0.60(-5.50%) |
Mar 04, 2021 | 11.50 | 11.90 | 10.33 | 10.91 | 878,111 | -0.59(-5.13%) |
Mar 03, 2021 | 11.07 | 12.45 | 10.39 | 11.50 | 1,892,050 | +2.03(+21.44%) |
Mar 02, 2021 | 9.280 | 9.740 | 9.053 | 9.470 | 196,418 | +0.10(+1.07%) |
Mar 01, 2021 | 9.150 | 9.530 | 9.150 | 9.370 | 176,926 | +0.29(+3.19%) |
Feb 26, 2021 | 9.180 | 9.220 | 8.950 | 9.080 | 56,600 | -0.05(-0.55%) |
Feb 25, 2021 | 9.500 | 9.500 | 9.020 | 9.130 | 50,026 | -0.23(-2.46%) |
Feb 24, 2021 | 9.090 | 9.430 | 8.860 | 9.360 | 84,692 | +0.32(+3.54%) |
Feb 23, 2021 | 9.150 | 9.233 | 8.520 | 9.040 | 97,859 | -0.21(-2.27%) |
Feb 22, 2021 | 9.460 | 9.460 | 9.064 | 9.250 | 31,350 | -0.15(-1.60%) |
Feb 19, 2021 | 9.500 | 9.510 | 9.190 | 9.400 | 41,900 | -0.11(-1.16%) |
Feb 18, 2021 | 9.450 | 9.550 | 9.040 | 9.510 | 73,499 | +0.01(+0.11%) |
Feb 17, 2021 | 9.290 | 9.680 | 9.230 | 9.500 | 97,882 | +0.33(+3.60%) |
Feb 16, 2021 | 8.860 | 9.240 | 8.860 | 9.170 | 39,644 | +0.23(+2.57%) |
Feb 12, 2021 | 8.510 | 9.280 | 8.500 | 8.940 | 115,600 | +0.28(+3.23%) |
Feb 11, 2021 | 8.710 | 8.930 | 8.440 | 8.660 | 59,358 | -0.15(-1.70%) |
Feb 10, 2021 | 9.000 | 9.170 | 8.340 | 8.810 | 391,688 | +0.28(+3.28%) |
Feb 09, 2021 | 8.800 | 8.970 | 8.320 | 8.530 | 89,090 | -0.17(-1.95%) |
Feb 08, 2021 | 9.430 | 9.480 | 8.510 | 8.700 | 130,439 | -0.63(-6.75%) |
Feb 05, 2021 | 8.870 | 9.330 | 8.760 | 9.330 | 103,800 | +0.58(+6.63%) |
Feb 04, 2021 | 8.050 | 8.840 | 8.050 | 8.750 | 58,824 | +0.62(+7.63%) |
Feb 03, 2021 | 8.140 | 8.180 | 8.000 | 8.130 | 17,862 | +0.05(+0.62%) |
Feb 02, 2021 | 8.000 | 8.170 | 7.580 | 8.080 | 37,692 | +0.17(+2.15%) |
Feb 01, 2021 | 8.200 | 8.340 | 7.680 | 7.910 | 76,668 | -0.30(-3.65%) |
Jan 29, 2021 | 7.510 | 8.750 | 7.500 | 8.210 | 419,000 | +1.19(+16.95%) |
Jan 28, 2021 | 7.440 | 7.490 | 6.880 | 7.020 | 57,025 | -0.43(-5.77%) |
Jan 27, 2021 | 6.893 | 7.500 | 6.775 | 7.450 | 111,587 | +0.53(+7.66%) |
Jan 26, 2021 | 6.820 | 6.995 | 6.750 | 6.920 | 11,500 | +0.04(+0.58%) |
Jan 25, 2021 | 6.870 | 6.905 | 6.800 | 6.880 | 17,887 | -0.03(-0.43%) |
Jan 22, 2021 | 6.850 | 7.020 | 6.850 | 6.910 | 43,700 | -0.13(-1.85%) |
Jan 21, 2021 | 7.090 | 7.140 | 7.000 | 7.040 | 45,209 | -0.06(-0.85%) |
Jan 20, 2021 | 6.847 | 7.150 | 6.847 | 7.100 | 42,846 | +0.30(+4.41%) |
Jan 19, 2021 | 6.800 | 6.960 | 6.710 | 6.800 | 66,234 | -0.09(-1.31%) |
Jan 15, 2021 | 7.000 | 7.020 | 6.740 | 6.890 | 33,000 | -0.18(-2.55%) |
Jan 14, 2021 | 7.260 | 7.260 | 6.910 | 7.070 | 31,972 | -0.07(-0.98%) |
Jan 13, 2021 | 7.010 | 7.350 | 6.950 | 7.140 | 79,456 | +0.04(+0.56%) |
Jan 12, 2021 | 6.210 | 7.210 | 6.210 | 7.100 | 117,639 | +0.89(+14.33%) |
Jan 11, 2021 | 6.090 | 6.250 | 6.030 | 6.210 | 92,618 | +0.13(+2.14%) |
Jan 08, 2021 | 5.990 | 6.100 | 5.880 | 6.080 | 188,500 | +0.09(+1.50%) |
Jan 07, 2021 | 5.740 | 5.990 | 5.690 | 5.990 | 48,251 | +0.25(+4.36%) |
Jan 06, 2021 | 5.750 | 5.810 | 5.610 | 5.740 | 100,375 | +0.05(+0.88%) |
Jan 05, 2021 | 5.500 | 5.800 | 5.500 | 5.690 | 75,362 | +0.15(+2.71%) |
Jan 04, 2021 | 5.900 | 5.950 | 5.469 | 5.540 | 153,662 | -0.31(-5.30%) |
Dec 31, 2020 | 5.850 | 5.850 | 5.850 | 234,736 | +0.05(+0.86%) | |
Dec 30, 2020 | 5.500 | 5.950 | 5.500 | 5.800 | 234,736 | +0.31(+5.65%) |
Dec 29, 2020 | 5.340 | 5.590 | 5.250 | 5.490 | 328,893 | +0.11(+2.04%) |
Dec 28, 2020 | 5.060 | 5.400 | 5.010 | 5.380 | 117,857 | +0.38(+7.60%) |
Dec 24, 2020 | 4.970 | 5.038 | 4.930 | 5.000 | 49,300 | +0.00(+0.00%) |
Dec 23, 2020 | 4.810 | 5.054 | 4.810 | 5.000 | 72,177 | +0.19(+3.95%) |
Dec 22, 2020 | 4.760 | 4.850 | 4.760 | 4.810 | 51,361 | +0.06(+1.26%) |
Dec 21, 2020 | 4.800 | 4.860 | 4.700 | 4.750 | 95,119 | -0.11(-2.26%) |
Dec 18, 2020 | 4.860 | 4.990 | 4.860 | 4.860 | 71,400 | +0.00(+0.00%) |
Dec 17, 2020 | 5.020 | 5.090 | 4.720 | 4.860 | 99,344 | -0.20(-3.95%) |
Dec 16, 2020 | 5.120 | 5.170 | 5.050 | 5.060 | 29,678 | -0.05(-0.98%) |
Dec 15, 2020 | 5.040 | 5.170 | 4.950 | 5.110 | 70,832 | +0.10(+2.00%) |
Dec 14, 2020 | 4.980 | 5.080 | 4.980 | 5.010 | 21,583 | -0.04(-0.79%) |
Dec 11, 2020 | 4.990 | 5.110 | 4.910 | 5.050 | 58,000 | -0.02(-0.39%) |
Dec 10, 2020 | 5.050 | 5.090 | 4.920 | 5.070 | 51,208 | +0.03(+0.60%) |
Dec 09, 2020 | 5.030 | 5.200 | 4.950 | 5.040 | 68,544 | -0.05(-0.98%) |
Dec 08, 2020 | 5.050 | 5.115 | 4.860 | 5.090 | 71,909 | +0.00(+0.00%) |
Dec 07, 2020 | 5.110 | 5.150 | 5.010 | 5.090 | 63,340 | -0.10(-1.93%) |
Dec 04, 2020 | 5.050 | 5.650 | 4.960 | 5.190 | 532,800 | +0.18(+3.59%) |
Dec 03, 2020 | 4.990 | 5.080 | 4.980 | 5.010 | 17,203 | +0.01(+0.20%) |
Dec 02, 2020 | 5.020 | 5.070 | 4.950 | 5.000 | 35,865 | -0.02(-0.40%) |
Dec 01, 2020 | 5.100 | 5.120 | 5.000 | 5.020 | 94,880 | +0.00(+0.00%) |
Nov 30, 2020 | 5.000 | 5.090 | 5.000 | 5.020 | 58,699 | +0.00(+0.00%) |
Nov 27, 2020 | 5.210 | 5.210 | 5.000 | 5.020 | 70,100 | -0.09(-1.76%) |
Nov 25, 2020 | 5.450 | 5.450 | 5.000 | 5.110 | 106,700 | -0.37(-6.75%) |
Nov 24, 2020 | 5.300 | 5.790 | 5.300 | 5.480 | 215,811 | +0.24(+4.58%) |
Nov 23, 2020 | 5.830 | 5.830 | 5.210 | 5.240 | 108,533 | -0.55(-9.50%) |
Nov 20, 2020 | 5.082 | 5.790 | 5.071 | 5.790 | 78,800 | +0.74(+14.65%) |
Nov 19, 2020 | 5.480 | 5.660 | 4.930 | 5.050 | 154,432 | -0.50(-9.01%) |
Nov 18, 2020 | 4.720 | 6.050 | 4.720 | 5.550 | 498,203 | +0.88(+18.84%) |
Nov 17, 2020 | 4.730 | 4.730 | 4.590 | 4.670 | 33,808 | -0.08(-1.68%) |
Nov 16, 2020 | 4.710 | 4.770 | 4.660 | 4.750 | 42,973 | -0.02(-0.42%) |
Nov 13, 2020 | 4.730 | 4.800 | 4.650 | 4.770 | 47,100 | +0.09(+1.92%) |
Nov 12, 2020 | 4.720 | 4.800 | 4.580 | 4.680 | 37,326 | -0.06(-1.27%) |
Nov 11, 2020 | 4.760 | 4.840 | 4.720 | 4.740 | 36,914 | -0.10(-2.07%) |
Nov 10, 2020 | 4.700 | 4.860 | 4.700 | 4.840 | 46,886 | +0.17(+3.64%) |
Nov 09, 2020 | 4.960 | 4.970 | 4.630 | 4.670 | 166,460 | -0.11(-2.30%) |
Nov 06, 2020 | 4.880 | 4.950 | 4.750 | 4.780 | 21,300 | -0.17(-3.43%) |
Nov 05, 2020 | 4.960 | 5.060 | 4.790 | 4.950 | 32,046 | +0.16(+3.34%) |
Nov 04, 2020 | 4.730 | 4.870 | 4.730 | 4.790 | 21,854 | +0.06(+1.27%) |
Nov 03, 2020 | 4.990 | 5.022 | 4.730 | 4.730 | 71,655 | -0.21(-4.25%) |
Nov 02, 2020 | 4.890 | 5.055 | 4.800 | 4.940 | 49,064 | -0.02(-0.40%) |
Oct 30, 2020 | 5.100 | 5.145 | 4.860 | 4.960 | 54,500 | -0.19(-3.69%) |
Oct 29, 2020 | 5.100 | 5.160 | 5.050 | 5.150 | 21,150 | +0.07(+1.38%) |
Oct 28, 2020 | 5.180 | 5.190 | 5.030 | 5.080 | 28,417 | -0.08(-1.55%) |
Oct 27, 2020 | 5.195 | 5.195 | 5.120 | 5.160 | 31,187 | -0.04(-0.77%) |
Oct 26, 2020 | 5.250 | 5.290 | 5.150 | 5.200 | 36,792 | -0.06(-1.14%) |
Oct 23, 2020 | 5.270 | 5.377 | 5.210 | 5.260 | 64,500 | -0.01(-0.19%) |
Oct 22, 2020 | 5.380 | 5.380 | 5.250 | 5.270 | 62,047 | -0.16(-2.95%) |
Oct 21, 2020 | 5.450 | 5.490 | 5.400 | 5.430 | 38,516 | -0.05(-0.91%) |
Oct 20, 2020 | 5.550 | 5.550 | 5.440 | 5.480 | 68,338 | -0.04(-0.72%) |
Oct 19, 2020 | 5.540 | 5.743 | 5.450 | 5.520 | 98,603 | -0.02(-0.36%) |
Oct 16, 2020 | 5.450 | 5.540 | 5.430 | 5.540 | 41,700 | +0.04(+0.73%) |
Oct 15, 2020 | 5.500 | 5.547 | 5.400 | 5.500 | 43,670 | -0.03(-0.54%) |
Oct 14, 2020 | 5.630 | 5.630 | 5.480 | 5.530 | 53,568 | -0.11(-1.95%) |
Oct 13, 2020 | 5.800 | 5.880 | 5.530 | 5.640 | 89,306 | -0.16(-2.76%) |
Oct 12, 2020 | 5.830 | 6.030 | 5.750 | 5.800 | 113,491 | +0.00(+0.00%) |
Oct 09, 2020 | 5.930 | 5.975 | 5.750 | 5.800 | 197,700 | -0.23(-3.81%) |
Oct 08, 2020 | 5.740 | 6.085 | 5.590 | 6.030 | 419,754 | +0.21(+3.61%) |
Oct 07, 2020 | 5.930 | 5.940 | 5.760 | 5.820 | 184,214 | -0.19(-3.16%) |
Oct 06, 2020 | 6.900 | 6.940 | 5.910 | 6.010 | 421,103 | -0.89(-12.90%) |
Oct 05, 2020 | 9.210 | 9.280 | 6.780 | 6.900 | 472,198 | -2.49(-26.52%) |
Oct 02, 2020 | 9.350 | 9.390 | 9.230 | 9.390 | 32,800 | +0.16(+1.73%) |
Oct 01, 2020 | 9.290 | 9.370 | 9.120 | 9.230 | 40,664 | -0.13(-1.39%) |
Sep 30, 2020 | 9.380 | 9.460 | 9.111 | 9.360 | 61,496 | -0.01(-0.11%) |
Sep 29, 2020 | 9.650 | 9.690 | 9.330 | 9.370 | 29,092 | -0.30(-3.10%) |
Sep 28, 2020 | 9.980 | 10.00 | 9.570 | 9.670 | 60,847 | -0.25(-2.52%) |
Sep 25, 2020 | 9.770 | 9.920 | 9.500 | 9.920 | 82,100 | +0.25(+2.59%) |
Sep 24, 2020 | 9.700 | 9.970 | 9.560 | 9.670 | 38,959 | -0.12(-1.23%) |
Sep 23, 2020 | 10.30 | 10.40 | 9.740 | 9.790 | 39,751 | -0.34(-3.36%) |
Sep 22, 2020 | 9.850 | 10.31 | 9.850 | 10.13 | 61,759 | +0.23(+2.32%) |
Sep 21, 2020 | 10.15 | 10.28 | 9.800 | 9.900 | 45,433 | -0.43(-4.16%) |
Sep 18, 2020 | 10.25 | 10.49 | 10.14 | 10.33 | 83,900 | +0.08(+0.78%) |
Sep 17, 2020 | 9.990 | 10.29 | 9.755 | 10.25 | 74,606 | +0.05(+0.49%) |
Sep 16, 2020 | 10.41 | 10.46 | 10.13 | 10.20 | 70,917 | -0.26(-2.49%) |
Sep 15, 2020 | 10.67 | 10.70 | 10.32 | 10.46 | 55,453 | -0.36(-3.33%) |
Sep 14, 2020 | 9.440 | 11.82 | 9.440 | 10.82 | 357,362 | +1.68(+18.38%) |
Sep 11, 2020 | 9.060 | 9.180 | 8.940 | 9.140 | 48,300 | +0.03(+0.33%) |
Sep 10, 2020 | 8.990 | 9.190 | 8.970 | 9.110 | 21,115 | +0.03(+0.33%) |
Sep 09, 2020 | 9.140 | 9.160 | 8.935 | 9.080 | 19,226 | +0.08(+0.89%) |
Sep 08, 2020 | 8.870 | 9.060 | 8.710 | 9.000 | 27,490 | +0.00(+0.00%) |
Sep 04, 2020 | 8.830 | 9.060 | 8.660 | 9.000 | 64,500 | +0.10(+1.12%) |
Sep 03, 2020 | 8.960 | 9.110 | 8.730 | 8.900 | 17,434 | -0.17(-1.87%) |
Sep 02, 2020 | 9.380 | 9.380 | 8.890 | 9.070 | 51,062 | -0.18(-1.95%) |
Sep 01, 2020 | 9.220 | 9.280 | 9.050 | 9.250 | 25,302 | +0.04(+0.43%) |
Aug 31, 2020 | 9.190 | 9.290 | 9.150 | 9.210 | 9,471 | -0.08(-0.86%) |
Aug 28, 2020 | 9.210 | 9.290 | 9.100 | 9.290 | 19,600 | +0.22(+2.43%) |
Aug 27, 2020 | 9.030 | 9.240 | 8.920 | 9.070 | 47,625 | +0.27(+3.07%) |
Aug 26, 2020 | 8.500 | 8.970 | 8.410 | 8.800 | 97,552 | +0.25(+2.92%) |
Aug 25, 2020 | 9.020 | 9.020 | 8.240 | 8.550 | 90,338 | -0.33(-3.72%) |
Aug 24, 2020 | 9.100 | 9.100 | 8.400 | 8.880 | 109,210 | -0.10(-1.11%) |
Aug 21, 2020 | 8.770 | 9.090 | 8.190 | 8.980 | 101,700 | -0.10(-1.10%) |
Aug 20, 2020 | 9.170 | 9.200 | 8.690 | 9.080 | 84,993 | -0.16(-1.73%) |
Aug 19, 2020 | 9.140 | 9.280 | 8.450 | 9.240 | 100,818 | +0.14(+1.54%) |
Aug 18, 2020 | 9.500 | 9.500 | 8.860 | 9.100 | 123,588 | -0.42(-4.41%) |
Aug 17, 2020 | 8.420 | 9.920 | 8.410 | 9.520 | 221,602 | +0.81(+9.30%) |
Aug 14, 2020 | 8.280 | 8.810 | 8.000 | 8.710 | 37,800 | +0.29(+3.44%) |
Aug 13, 2020 | 8.600 | 8.730 | 8.290 | 8.420 | 67,960 | -0.10(-1.17%) |
Aug 12, 2020 | 8.310 | 8.600 | 8.310 | 8.520 | 9,701 | +0.14(+1.67%) |
Aug 11, 2020 | 8.860 | 8.870 | 8.370 | 8.380 | 19,431 | -0.48(-5.42%) |
Aug 10, 2020 | 8.880 | 9.000 | 8.750 | 8.860 | 33,500 | -0.14(-1.56%) |
Aug 07, 2020 | 8.940 | 9.000 | 8.710 | 9.000 | 49,100 | +0.00(+0.00%) |
Aug 06, 2020 | 8.620 | 9.060 | 8.560 | 9.000 | 35,552 | +0.29(+3.33%) |
Aug 05, 2020 | 9.000 | 9.000 | 8.500 | 8.710 | 54,889 | -0.28(-3.11%) |
Aug 04, 2020 | 8.240 | 9.620 | 8.240 | 8.990 | 260,480 | +0.72(+8.71%) |
Aug 03, 2020 | 8.350 | 8.410 | 7.880 | 8.270 | 72,932 | -0.13(-1.55%) |
Jul 31, 2020 | 7.850 | 8.550 | 7.780 | 8.400 | 82,900 | +0.44(+5.53%) |
Jul 30, 2020 | 7.830 | 8.000 | 7.390 | 7.960 | 60,192 | -0.05(-0.62%) |
Jul 29, 2020 | 7.800 | 8.100 | 7.680 | 8.010 | 77,708 | +0.10(+1.26%) |
Jul 28, 2020 | 8.030 | 8.030 | 7.791 | 7.910 | 13,257 | -0.22(-2.71%) |
Jul 27, 2020 | 8.170 | 8.370 | 7.990 | 8.130 | 121,998 | -0.04(-0.49%) |
Jul 24, 2020 | 8.000 | 8.210 | 7.640 | 8.170 | 57,400 | +0.04(+0.49%) |
Jul 23, 2020 | 7.450 | 8.300 | 7.450 | 8.130 | 217,054 | +0.61(+8.11%) |
Jul 22, 2020 | 7.610 | 7.610 | 7.150 | 7.520 | 11,993 | -0.17(-2.21%) |
Jul 21, 2020 | 7.700 | 7.730 | 7.689 | 7.690 | 21,421 | +0.08(+1.05%) |
Jul 20, 2020 | 7.750 | 7.750 | 7.360 | 7.610 | 28,360 | -0.06(-0.78%) |
Jul 17, 2020 | 7.650 | 7.749 | 7.550 | 7.670 | 17,800 | +0.10(+1.32%) |
Jul 16, 2020 | 7.450 | 7.650 | 7.390 | 7.570 | 16,227 | +0.05(+0.66%) |
Jul 15, 2020 | 7.240 | 7.550 | 7.190 | 7.520 | 60,073 | +0.17(+2.31%) |
Jul 14, 2020 | 7.040 | 7.420 | 7.010 | 7.350 | 43,411 | +0.05(+0.68%) |
Jul 13, 2020 | 7.330 | 7.360 | 7.080 | 7.300 | 74,084 | +0.07(+0.97%) |
Jul 10, 2020 | 7.030 | 7.280 | 6.880 | 7.230 | 41,300 | +0.15(+2.12%) |
Jul 09, 2020 | 6.830 | 7.090 | 6.750 | 7.080 | 15,743 | +0.37(+5.51%) |
Jul 08, 2020 | 6.350 | 6.780 | 6.350 | 6.710 | 18,538 | +0.26(+4.03%) |
Jul 07, 2020 | 6.270 | 6.490 | 6.270 | 6.450 | 19,740 | +0.05(+0.78%) |
Jul 06, 2020 | 6.450 | 6.450 | 6.180 | 6.400 | 78,351 | +0.07(+1.11%) |
Jul 02, 2020 | 6.360 | 6.497 | 6.320 | 6.330 | 18,600 | +0.08(+1.28%) |
Jul 01, 2020 | 6.170 | 6.270 | 6.170 | 6.250 | 11,122 | +0.00(+0.00%) |
Jun 30, 2020 | 6.100 | 6.290 | 5.810 | 6.250 | 17,212 | +0.25(+4.17%) |
Jun 29, 2020 | 5.970 | 6.100 | 5.890 | 6.000 | 20,196 | +0.10(+1.69%) |
Jun 26, 2020 | 5.950 | 6.050 | 5.830 | 5.900 | 13,900 | +0.05(+0.85%) |
Jun 25, 2020 | 5.930 | 5.930 | 5.660 | 5.850 | 8,208 | -0.10(-1.68%) |
Jun 24, 2020 | 6.170 | 6.180 | 5.920 | 5.950 | 22,291 | -0.31(-4.95%) |
Jun 23, 2020 | 6.110 | 6.315 | 6.090 | 6.260 | 21,461 | +0.15(+2.45%) |
Jun 22, 2020 | 6.350 | 6.350 | 6.021 | 6.110 | 37,823 | -0.25(-3.93%) |
Jun 19, 2020 | 6.370 | 6.440 | 6.280 | 6.360 | 71,700 | -0.29(-4.36%) |
Jun 18, 2020 | 6.870 | 6.870 | 6.390 | 6.650 | 23,042 | -0.22(-3.20%) |
Jun 17, 2020 | 6.630 | 6.950 | 6.400 | 6.870 | 42,416 | +0.32(+4.89%) |
Jun 16, 2020 | 6.040 | 6.825 | 6.040 | 6.550 | 61,035 | +0.47(+7.73%) |
Jun 15, 2020 | 6.400 | 6.470 | 6.000 | 6.080 | 115,505 | -0.63(-9.39%) |
Jun 12, 2020 | 6.760 | 6.950 | 6.590 | 6.710 | 85,700 | +0.08(+1.21%) |
Jun 11, 2020 | 6.730 | 6.860 | 6.100 | 6.630 | 36,181 | -0.24(-3.49%) |
Jun 10, 2020 | 6.856 | 6.870 | 6.550 | 6.870 | 14,491 | +0.12(+1.78%) |
Jun 09, 2020 | 6.830 | 6.860 | 6.400 | 6.750 | 47,947 | -0.26(-3.71%) |
Jun 08, 2020 | 7.140 | 7.225 | 7.000 | 7.010 | 52,863 | -0.29(-3.97%) |
Jun 05, 2020 | 7.200 | 7.340 | 7.160 | 7.300 | 44,000 | -0.01(-0.14%) |
Jun 04, 2020 | 7.470 | 7.470 | 7.170 | 7.310 | 79,548 | -0.02(-0.27%) |
Jun 03, 2020 | 7.840 | 7.840 | 7.120 | 7.330 | 60,123 | -0.23(-3.04%) |
Jun 02, 2020 | 6.650 | 7.700 | 6.650 | 7.560 | 135,462 | +0.91(+13.68%) |