Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.875 | 7.875 | 7.875 | 7.875 | 439 | -0.03(-0.32%) |
May 27, 2021 | 7.800 | 7.950 | 7.800 | 7.900 | 1,274 | +0.06(+0.77%) |
May 26, 2021 | 7.720 | 7.940 | 7.719 | 7.840 | 4,887 | +0.42(+5.66%) |
May 25, 2021 | 7.420 | 7.420 | 7.420 | 7.420 | 329 | +0.06(+0.81%) |
May 24, 2021 | 7.361 | 7.361 | 7.361 | 7.361 | 420 | -0.04(-0.53%) |
May 21, 2021 | 7.690 | 7.690 | 7.330 | 7.400 | 29,028 | -0.10(-1.30%) |
May 20, 2021 | 7.750 | 7.750 | 7.497 | 7.497 | 9,050 | -0.22(-2.88%) |
May 19, 2021 | 7.720 | 7.720 | 7.720 | 7.720 | 507 | -0.06(-0.77%) |
May 18, 2021 | 7.780 | 7.780 | 7.780 | 7.780 | 523 | -0.05(-0.69%) |
May 17, 2021 | 7.740 | 7.928 | 7.740 | 7.834 | 2,603 | +0.32(+4.32%) |
May 14, 2021 | 7.690 | 7.690 | 7.510 | 7.510 | 5,457 | -0.17(-2.21%) |
May 13, 2021 | 7.917 | 7.917 | 7.680 | 7.680 | 336 | +0.00(+0.00%) |
May 12, 2021 | 7.680 | 7.680 | 7.680 | 7.680 | 430 | +0.01(+0.13%) |
May 07, 2021 | 7.670 | 7.670 | 7.670 | 99 | -0.11(-1.41%) | |
May 06, 2021 | 7.780 | 7.780 | 7.780 | 7.780 | 490 | -0.20(-2.50%) |
May 05, 2021 | 7.960 | 7.980 | 7.960 | 7.980 | 616 | +0.13(+1.65%) |
May 04, 2021 | 7.670 | 7.850 | 7.670 | 7.850 | 8,754 | -0.04(-0.51%) |
May 03, 2021 | 7.890 | 7.890 | 7.890 | 7.890 | 1,030 | -0.23(-2.83%) |
Apr 30, 2021 | 8.120 | 8.120 | 8.120 | 8.120 | 400 | +0.14(+1.75%) |
Apr 29, 2021 | 7.980 | 7.980 | 7.980 | 94 | +0.00(+0.00%) | |
Apr 28, 2021 | 7.980 | 7.980 | 7.980 | 94 | +0.00(+0.00%) | |
Apr 27, 2021 | 7.980 | 7.980 | 7.980 | 7.980 | 647 | +0.12(+1.55%) |
Apr 26, 2021 | 7.840 | 8.086 | 7.696 | 7.858 | 7,602 | -0.04(-0.44%) |
Apr 23, 2021 | 7.900 | 7.917 | 7.800 | 7.893 | 1,300 | -0.04(-0.46%) |
Apr 22, 2021 | 7.734 | 7.930 | 7.650 | 7.930 | 389 | +0.21(+2.71%) |
Apr 21, 2021 | 7.570 | 7.721 | 7.560 | 7.721 | 706 | +0.05(+0.65%) |
Apr 20, 2021 | 7.934 | 7.934 | 7.570 | 7.671 | 799 | +0.11(+1.47%) |
Apr 19, 2021 | 8.020 | 8.020 | 7.540 | 7.560 | 3,571 | -0.07(-0.92%) |
Apr 16, 2021 | 8.052 | 8.226 | 7.610 | 7.630 | 16,400 | -0.31(-3.90%) |
Apr 15, 2021 | 8.240 | 8.240 | 7.900 | 7.940 | 8,177 | -0.31(-3.81%) |
Apr 14, 2021 | 8.255 | 8.255 | 8.255 | 8.255 | 183 | +0.01(+0.07%) |
Apr 13, 2021 | 8.150 | 8.249 | 8.000 | 8.249 | 2,960 | -0.04(-0.49%) |
Apr 12, 2021 | 8.290 | 8.290 | 8.290 | 8.290 | 153 | +0.06(+0.79%) |
Apr 09, 2021 | 8.230 | 8.350 | 8.150 | 8.225 | 3,200 | -0.11(-1.26%) |
Apr 08, 2021 | 8.330 | 8.340 | 8.150 | 8.330 | 3,247 | -0.02(-0.24%) |
Apr 07, 2021 | 8.350 | 8.350 | 8.350 | 8.350 | 751 | -0.12(-1.36%) |
Apr 06, 2021 | 8.503 | 8.503 | 8.465 | 8.465 | 559 | +0.13(+1.62%) |
Apr 05, 2021 | 8.240 | 8.560 | 8.240 | 8.330 | 2,448 | +0.09(+1.09%) |
Apr 01, 2021 | 8.580 | 8.580 | 8.200 | 8.240 | 20,400 | -0.33(-3.85%) |
Mar 31, 2021 | 8.800 | 8.850 | 8.570 | 8.570 | 5,095 | -0.31(-3.52%) |
Mar 30, 2021 | 8.883 | 8.883 | 104 | +0.00(+0.00%) | ||
Mar 29, 2021 | 8.700 | 8.883 | 8.700 | 8.883 | 815 | +0.08(+0.94%) |
Mar 26, 2021 | 8.760 | 8.800 | 8.760 | 8.800 | 500 | -0.01(-0.11%) |
Mar 25, 2021 | 8.790 | 8.810 | 8.700 | 8.810 | 2,313 | +0.01(+0.11%) |
Mar 24, 2021 | 8.800 | 8.800 | 8.800 | 8.800 | 339 | -0.07(-0.77%) |
Mar 23, 2021 | 8.868 | 8.868 | 8.868 | 8.868 | 273 | +0.01(+0.09%) |
Mar 22, 2021 | 8.850 | 8.860 | 8.850 | 8.860 | 564 | -0.14(-1.56%) |
Mar 19, 2021 | 9.000 | 9.000 | 8.990 | 9.000 | 1,000 | -0.04(-0.44%) |
Mar 18, 2021 | 9.000 | 9.100 | 9.000 | 9.040 | 1,880 | +0.24(+2.73%) |
Mar 17, 2021 | 8.800 | 8.800 | 8.800 | 8.800 | 286 | -0.29(-3.19%) |
Mar 16, 2021 | 9.090 | 9.090 | 9.090 | 9.090 | 610 | +0.29(+3.30%) |
Mar 15, 2021 | 8.750 | 9.005 | 8.750 | 8.800 | 1,767 | +0.10(+1.15%) |
Mar 12, 2021 | 8.700 | 8.700 | 8.700 | 8.700 | 300 | -0.09(-1.02%) |
Mar 11, 2021 | 8.680 | 8.800 | 8.650 | 8.790 | 3,257 | -0.09(-1.03%) |
Mar 10, 2021 | 8.933 | 8.940 | 8.882 | 8.882 | 799 | +0.11(+1.27%) |
Mar 09, 2021 | 8.700 | 8.850 | 8.700 | 8.770 | 884 | -0.12(-1.35%) |
Mar 08, 2021 | 8.780 | 8.890 | 8.780 | 8.890 | 836 | -0.00(-0.06%) |
Mar 05, 2021 | 9.080 | 9.090 | 8.750 | 8.895 | 2,200 | -0.15(-1.64%) |
Mar 04, 2021 | 8.920 | 9.043 | 8.920 | 9.043 | 5,787 | +0.36(+4.19%) |
Mar 03, 2021 | 8.680 | 8.680 | 8.680 | 8.680 | 329 | -0.02(-0.26%) |
Mar 02, 2021 | 8.698 | 8.703 | 8.698 | 8.703 | 534 | +0.03(+0.38%) |
Mar 01, 2021 | 8.660 | 8.752 | 8.660 | 8.670 | 4,087 | -0.04(-0.46%) |
Feb 26, 2021 | 8.890 | 8.890 | 8.710 | 8.710 | 700 | -0.19(-2.13%) |
Feb 25, 2021 | 9.090 | 9.090 | 8.900 | 8.900 | 1,344 | -0.19(-2.09%) |
Feb 24, 2021 | 8.940 | 9.090 | 8.880 | 9.090 | 2,410 | -0.01(-0.11%) |
Feb 23, 2021 | 9.120 | 9.120 | 9.100 | 9.100 | 819 | -0.12(-1.30%) |
Feb 22, 2021 | 9.340 | 9.375 | 9.196 | 9.220 | 6,846 | -0.08(-0.86%) |
Feb 19, 2021 | 9.230 | 9.400 | 9.200 | 9.300 | 2,700 | -0.05(-0.53%) |
Feb 18, 2021 | 9.200 | 9.350 | 9.200 | 9.350 | 1,827 | +0.12(+1.35%) |
Feb 17, 2021 | 9.050 | 9.225 | 9.050 | 9.225 | 1,458 | -0.14(-1.55%) |
Feb 16, 2021 | 8.980 | 9.440 | 8.960 | 9.370 | 2,140 | +0.41(+4.57%) |
Feb 12, 2021 | 9.195 | 9.250 | 8.961 | 8.961 | 800 | -0.28(-3.02%) |
Feb 11, 2021 | 9.300 | 9.300 | 9.199 | 9.240 | 1,359 | +0.10(+1.09%) |
Feb 10, 2021 | 9.200 | 9.400 | 9.140 | 9.140 | 2,306 | +0.11(+1.22%) |
Feb 09, 2021 | 8.990 | 9.030 | 8.990 | 9.030 | 1,477 | +0.03(+0.33%) |
Feb 08, 2021 | 8.710 | 9.000 | 8.710 | 9.000 | 1,673 | +0.30(+3.44%) |
Feb 05, 2021 | 8.690 | 8.880 | 8.630 | 8.700 | 14,200 | -0.10(-1.13%) |
Feb 04, 2021 | 8.810 | 8.810 | 8.800 | 8.800 | 1,026 | +0.00(+0.00%) |
Feb 03, 2021 | 9.186 | 9.186 | 8.800 | 8.800 | 2,570 | -0.40(-4.35%) |
Feb 02, 2021 | 9.150 | 9.386 | 9.150 | 9.200 | 12,133 | +0.11(+1.21%) |
Feb 01, 2021 | 9.050 | 9.120 | 8.800 | 9.090 | 3,191 | +0.04(+0.44%) |
Jan 29, 2021 | 8.840 | 9.050 | 8.460 | 9.050 | 6,200 | +0.10(+1.12%) |
Jan 28, 2021 | 8.540 | 8.950 | 8.480 | 8.950 | 1,896 | +0.40(+4.68%) |
Jan 27, 2021 | 8.750 | 8.967 | 8.550 | 8.550 | 3,030 | -0.43(-4.79%) |
Jan 26, 2021 | 8.980 | 8.980 | 8.980 | 8.980 | 318 | +0.18(+2.10%) |
Jan 25, 2021 | 8.810 | 8.810 | 8.795 | 8.795 | 1,025 | +0.20(+2.27%) |
Jan 22, 2021 | 8.580 | 8.600 | 8.580 | 8.600 | 400 | -0.10(-1.15%) |
Jan 21, 2021 | 8.580 | 8.700 | 8.550 | 8.700 | 3,528 | +0.14(+1.64%) |
Jan 20, 2021 | 8.560 | 8.770 | 8.560 | 8.560 | 447 | +0.00(+0.00%) |
Jan 19, 2021 | 8.560 | 8.560 | 8.560 | 8.560 | 827 | -0.09(-1.03%) |
Jan 15, 2021 | 8.550 | 8.650 | 8.547 | 8.649 | 6,700 | +0.20(+2.36%) |
Jan 14, 2021 | 8.260 | 8.450 | 8.250 | 8.450 | 4,667 | +0.16(+1.90%) |
Jan 13, 2021 | 8.293 | 8.293 | 8.293 | 8.293 | 59 | +0.00(+0.00%) |
Jan 12, 2021 | 8.100 | 8.293 | 8.100 | 8.293 | 952 | +0.19(+2.31%) |
Jan 11, 2021 | 8.070 | 8.150 | 8.050 | 8.105 | 4,064 | -0.05(-0.55%) |
Jan 08, 2021 | 8.070 | 8.285 | 8.060 | 8.150 | 2,900 | -0.13(-1.57%) |
Jan 07, 2021 | 8.270 | 8.280 | 8.270 | 8.280 | 2,062 | +0.18(+2.22%) |
Jan 06, 2021 | 8.320 | 8.390 | 8.100 | 8.100 | 550 | -0.12(-1.46%) |
Jan 05, 2021 | 8.260 | 8.383 | 8.220 | 8.220 | 1,203 | +0.16(+1.96%) |
Jan 04, 2021 | 8.400 | 8.475 | 8.062 | 8.062 | 2,217 | -0.43(-5.04%) |
Dec 31, 2020 | 8.490 | 8.490 | 8.490 | 11,689 | -0.01(-0.12%) | |
Dec 30, 2020 | 7.944 | 8.646 | 7.944 | 8.500 | 11,689 | +0.66(+8.42%) |
Dec 29, 2020 | 7.780 | 8.000 | 7.780 | 7.840 | 11,519 | +0.22(+2.88%) |
Dec 28, 2020 | 7.790 | 7.790 | 7.610 | 7.620 | 11,939 | -0.07(-0.91%) |
Dec 24, 2020 | 7.630 | 7.690 | 7.580 | 7.690 | 4,900 | +0.11(+1.45%) |
Dec 23, 2020 | 7.710 | 7.750 | 7.580 | 7.580 | 10,940 | -0.12(-1.56%) |
Dec 22, 2020 | 7.770 | 7.770 | 7.600 | 7.700 | 3,335 | +0.02(+0.26%) |
Dec 21, 2020 | 7.700 | 7.790 | 7.600 | 7.680 | 2,968 | -0.02(-0.26%) |
Dec 18, 2020 | 7.670 | 7.780 | 7.641 | 7.700 | 5,400 | +0.12(+1.58%) |
Dec 17, 2020 | 7.650 | 7.650 | 7.580 | 7.580 | 582 | -0.09(-1.17%) |
Dec 16, 2020 | 7.500 | 7.670 | 7.500 | 7.670 | 2,927 | +0.17(+2.27%) |
Dec 15, 2020 | 7.650 | 7.650 | 7.500 | 7.500 | 1,135 | -0.05(-0.66%) |
Dec 14, 2020 | 7.550 | 7.600 | 7.527 | 7.550 | 2,255 | +0.04(+0.51%) |
Dec 11, 2020 | 7.510 | 7.538 | 7.500 | 7.511 | 2,400 | -0.05(-0.64%) |
Dec 10, 2020 | 7.575 | 7.597 | 7.540 | 7.560 | 1,589 | -0.04(-0.53%) |
Dec 09, 2020 | 7.500 | 7.600 | 7.500 | 7.600 | 4,249 | +0.00(+0.02%) |
Dec 08, 2020 | 7.500 | 7.707 | 7.500 | 7.598 | 2,119 | +0.05(+0.63%) |
Dec 07, 2020 | 7.650 | 7.820 | 7.500 | 7.551 | 4,302 | -0.05(-0.65%) |
Dec 04, 2020 | 7.500 | 7.600 | 7.500 | 7.600 | 8,800 | +0.11(+1.47%) |
Dec 03, 2020 | 7.450 | 7.490 | 7.425 | 7.490 | 9,016 | +0.02(+0.20%) |
Dec 02, 2020 | 7.400 | 7.710 | 7.400 | 7.475 | 1,927 | +0.07(+1.01%) |
Dec 01, 2020 | 7.210 | 7.620 | 7.210 | 7.400 | 1,690 | +0.20(+2.78%) |
Nov 30, 2020 | 7.250 | 7.250 | 7.194 | 7.200 | 1,096 | -0.02(-0.28%) |
Nov 27, 2020 | 7.250 | 7.652 | 7.100 | 7.220 | 4,500 | -0.03(-0.41%) |
Nov 25, 2020 | 7.110 | 7.275 | 7.107 | 7.250 | 5,100 | +0.10(+1.40%) |
Nov 24, 2020 | 7.500 | 7.500 | 7.150 | 7.150 | 12,540 | -0.01(-0.14%) |
Nov 23, 2020 | 7.390 | 7.390 | 7.160 | 7.160 | 2,281 | +0.01(+0.14%) |
Nov 20, 2020 | 7.360 | 7.360 | 7.150 | 7.150 | 2,000 | -0.21(-2.85%) |
Nov 19, 2020 | 7.530 | 7.530 | 7.310 | 7.360 | 5,384 | +0.03(+0.41%) |
Nov 18, 2020 | 7.330 | 7.330 | 7.330 | 7.330 | 660 | -0.03(-0.41%) |
Nov 17, 2020 | 7.660 | 7.870 | 7.350 | 7.360 | 5,914 | +0.02(+0.27%) |
Nov 16, 2020 | 7.870 | 8.035 | 7.302 | 7.340 | 25,288 | -1.22(-14.23%) |
Nov 13, 2020 | 8.560 | 8.560 | 8.558 | 8.558 | 1,200 | +0.00(+0.00%) |
Nov 12, 2020 | 8.558 | 8.558 | 8.550 | 8.558 | 491 | +0.05(+0.64%) |
Nov 11, 2020 | 8.500 | 8.504 | 8.500 | 8.504 | 343 | -0.13(-1.46%) |
Nov 10, 2020 | 8.630 | 8.630 | 8.630 | 8.630 | 607 | -0.03(-0.38%) |
Nov 09, 2020 | 8.700 | 8.700 | 8.600 | 8.663 | 1,347 | +0.12(+1.35%) |
Nov 06, 2020 | 8.547 | 8.547 | 8.547 | 8.547 | 100 | +0.00(+0.00%) |
Nov 05, 2020 | 8.547 | 8.547 | 8.547 | 8.547 | 1,245 | +0.30(+3.60%) |
Nov 04, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 801 | -0.06(-0.72%) |
Nov 03, 2020 | 8.570 | 8.570 | 8.310 | 8.310 | 409 | -0.07(-0.83%) |
Nov 02, 2020 | 8.380 | 8.380 | 8.380 | 8.380 | 145 | +0.00(+0.00%) |
Oct 30, 2020 | 8.380 | 8.380 | 8.380 | 8.380 | 100 | +0.00(+0.00%) |
Oct 29, 2020 | 8.380 | 8.380 | 8.380 | 8.380 | 273 | +0.00(+0.00%) |
Oct 28, 2020 | 8.390 | 8.390 | 8.380 | 8.380 | 602 | -0.06(-0.71%) |
Oct 27, 2020 | 8.440 | 8.440 | 8.440 | 8.440 | 244 | -0.00(-0.03%) |
Oct 26, 2020 | 8.240 | 8.443 | 8.153 | 8.443 | 1,225 | +0.24(+2.96%) |
Oct 23, 2020 | 8.200 | 8.200 | 8.200 | 8.200 | 200 | +0.00(+0.00%) |
Oct 22, 2020 | 8.207 | 8.207 | 8.200 | 8.200 | 2,554 | +0.02(+0.24%) |
Oct 21, 2020 | 8.235 | 8.235 | 8.180 | 8.180 | 958 | +0.02(+0.22%) |
Oct 20, 2020 | 8.330 | 8.330 | 8.162 | 8.162 | 277 | +0.02(+0.21%) |
Oct 19, 2020 | 8.124 | 8.145 | 8.124 | 8.145 | 473 | -0.26(-3.04%) |
Oct 16, 2020 | 8.565 | 8.565 | 8.400 | 8.400 | 2,000 | -0.07(-0.83%) |
Oct 15, 2020 | 8.600 | 8.600 | 8.470 | 8.470 | 2,567 | -0.19(-2.19%) |
Oct 14, 2020 | 8.680 | 8.680 | 8.660 | 8.660 | 928 | +0.06(+0.76%) |
Oct 13, 2020 | 8.499 | 8.595 | 8.225 | 8.595 | 1,670 | +0.10(+1.12%) |
Oct 12, 2020 | 8.625 | 8.750 | 8.500 | 8.500 | 1,211 | -0.00(-0.00%) |
Oct 09, 2020 | 8.520 | 8.626 | 8.500 | 8.500 | 3,100 | +0.02(+0.29%) |
Oct 08, 2020 | 8.158 | 8.725 | 8.060 | 8.476 | 6,206 | +0.56(+7.01%) |
Oct 07, 2020 | 7.920 | 7.920 | 7.920 | 7.920 | 683 | +0.00(+0.00%) |
Oct 06, 2020 | 8.000 | 8.220 | 7.920 | 7.920 | 4,581 | +0.02(+0.25%) |
Oct 05, 2020 | 7.800 | 7.900 | 7.800 | 7.900 | 5,092 | +0.00(+0.00%) |
Oct 02, 2020 | 7.940 | 7.940 | 7.900 | 7.900 | 300 | +0.01(+0.06%) |
Oct 01, 2020 | 8.000 | 8.000 | 7.750 | 7.895 | 4,466 | +0.10(+1.35%) |
Sep 30, 2020 | 7.760 | 7.980 | 7.750 | 7.790 | 3,972 | -0.01(-0.13%) |
Sep 29, 2020 | 8.000 | 8.024 | 7.800 | 7.800 | 5,269 | -0.09(-1.14%) |
Sep 28, 2020 | 7.760 | 7.904 | 7.760 | 7.890 | 3,813 | -0.01(-0.13%) |
Sep 25, 2020 | 7.900 | 7.900 | 7.900 | 7.900 | 200 | +0.00(+0.00%) |
Sep 24, 2020 | 8.000 | 8.000 | 7.860 | 7.900 | 2,750 | +0.04(+0.51%) |
Sep 23, 2020 | 7.910 | 7.910 | 7.860 | 7.860 | 420 | +0.11(+1.42%) |
Sep 22, 2020 | 7.860 | 7.860 | 7.750 | 7.750 | 2,364 | -0.10(-1.27%) |
Sep 21, 2020 | 8.130 | 8.125 | 7.850 | 7.850 | 854 | +0.29(+3.84%) |
Sep 18, 2020 | 8.450 | 8.650 | 7.560 | 7.560 | 7,500 | -0.93(-11.01%) |
Sep 17, 2020 | 8.630 | 8.800 | 8.495 | 8.495 | 2,555 | -0.35(-3.90%) |
Sep 16, 2020 | 8.870 | 8.870 | 8.840 | 8.840 | 1,774 | -0.01(-0.11%) |
Sep 15, 2020 | 8.870 | 8.870 | 8.850 | 8.850 | 458 | +0.26(+3.03%) |
Sep 14, 2020 | 8.310 | 8.590 | 8.300 | 8.590 | 1,593 | -0.26(-2.94%) |
Sep 11, 2020 | 8.650 | 8.900 | 8.650 | 8.850 | 400 | +0.20(+2.31%) |
Sep 10, 2020 | 8.650 | 8.650 | 8.650 | 8.650 | 469 | -0.05(-0.57%) |
Sep 09, 2020 | 8.450 | 8.700 | 8.450 | 8.700 | 731 | +0.11(+1.28%) |
Sep 08, 2020 | 8.220 | 8.590 | 8.210 | 8.590 | 2,857 | +0.10(+1.18%) |
Sep 04, 2020 | 8.395 | 8.500 | 8.080 | 8.490 | 7,300 | -0.36(-4.07%) |
Sep 03, 2020 | 8.620 | 8.900 | 8.570 | 8.850 | 7,112 | +0.23(+2.67%) |
Sep 02, 2020 | 8.440 | 8.630 | 8.400 | 8.620 | 2,321 | +0.60(+7.48%) |
Sep 01, 2020 | 8.320 | 8.400 | 7.920 | 8.020 | 1,471 | -0.30(-3.62%) |
Aug 31, 2020 | 8.250 | 8.490 | 8.125 | 8.321 | 3,905 | +0.07(+0.86%) |
Aug 28, 2020 | 8.010 | 8.270 | 8.010 | 8.250 | 2,600 | +0.36(+4.56%) |
Aug 27, 2020 | 7.850 | 8.000 | 7.730 | 7.890 | 1,759 | +0.09(+1.15%) |
Aug 26, 2020 | 8.263 | 8.278 | 7.350 | 7.800 | 14,401 | -0.92(-10.55%) |
Aug 25, 2020 | 8.720 | 8.720 | 8.720 | 8.720 | 8 | +0.00(+0.00%) |
Aug 24, 2020 | 8.700 | 8.720 | 8.620 | 8.720 | 944 | +0.23(+2.71%) |
Aug 21, 2020 | 8.860 | 8.860 | 8.490 | 8.490 | 2,600 | -0.38(-4.23%) |
Aug 20, 2020 | 8.865 | 8.865 | 8.865 | 8.865 | 240 | +0.11(+1.20%) |
Aug 19, 2020 | 8.720 | 8.860 | 8.720 | 8.760 | 2,669 | +0.05(+0.57%) |
Aug 18, 2020 | 8.900 | 8.900 | 8.710 | 8.710 | 916 | -0.20(-2.24%) |
Aug 17, 2020 | 8.740 | 8.994 | 8.740 | 8.910 | 1,499 | -0.41(-4.40%) |
Aug 14, 2020 | 9.310 | 9.480 | 9.310 | 9.320 | 1,300 | +0.13(+1.41%) |
Aug 13, 2020 | 9.090 | 9.340 | 9.010 | 9.190 | 12,747 | +0.34(+3.84%) |
Aug 12, 2020 | 8.750 | 8.915 | 8.750 | 8.850 | 1,356 | +0.04(+0.40%) |
Aug 11, 2020 | 8.848 | 8.920 | 8.716 | 8.815 | 3,714 | -0.09(-0.96%) |
Aug 10, 2020 | 8.690 | 8.900 | 8.650 | 8.900 | 2,700 | +0.20(+2.30%) |
Aug 07, 2020 | 8.795 | 8.845 | 8.700 | 8.700 | 3,400 | +0.03(+0.35%) |
Aug 06, 2020 | 8.670 | 8.670 | 8.670 | 8.670 | 39 | +0.00(+0.00%) |
Aug 05, 2020 | 8.530 | 8.800 | 8.350 | 8.670 | 6,248 | -0.13(-1.50%) |
Aug 04, 2020 | 8.750 | 8.845 | 8.750 | 8.801 | 3,765 | +0.00(+0.01%) |
Aug 03, 2020 | 8.820 | 8.900 | 8.150 | 8.800 | 11,934 | +0.59(+7.19%) |
Jul 31, 2020 | 8.210 | 8.210 | 8.210 | 8.210 | 100 | +0.00(+0.00%) |
Jul 30, 2020 | 8.130 | 8.240 | 8.000 | 8.210 | 3,361 | +0.21(+2.63%) |
Jul 29, 2020 | 7.873 | 8.205 | 7.870 | 8.000 | 4,497 | +0.00(+0.00%) |
Jul 28, 2020 | 8.000 | 8.315 | 8.000 | 8.000 | 2,444 | +0.03(+0.38%) |
Jul 27, 2020 | 7.950 | 7.975 | 7.950 | 7.970 | 7,073 | +0.53(+7.12%) |
Jul 24, 2020 | 7.700 | 7.700 | 7.403 | 7.440 | 4,600 | -0.33(-4.25%) |
Jul 23, 2020 | 7.770 | 7.770 | 7.770 | 7.770 | 1,035 | -0.08(-0.96%) |
Jul 22, 2020 | 7.845 | 7.845 | 7.845 | 7.845 | 108 | +0.00(+0.00%) |
Jul 21, 2020 | 7.970 | 7.970 | 7.731 | 7.845 | 1,188 | +0.23(+3.09%) |
Jul 20, 2020 | 7.560 | 8.380 | 7.560 | 7.610 | 1,442 | -0.25(-3.14%) |
Jul 17, 2020 | 8.050 | 8.310 | 7.856 | 7.856 | 2,900 | -0.34(-4.19%) |
Jul 16, 2020 | 8.210 | 8.410 | 8.000 | 8.200 | 2,772 | +0.21(+2.66%) |
Jul 15, 2020 | 7.788 | 7.987 | 7.750 | 7.987 | 731 | +0.47(+6.28%) |
Jul 14, 2020 | 7.376 | 7.718 | 7.376 | 7.515 | 731 | -0.11(-1.44%) |
Jul 13, 2020 | 7.500 | 7.990 | 7.500 | 7.625 | 5,684 | +0.19(+2.56%) |
Jul 10, 2020 | 7.460 | 7.460 | 7.420 | 7.435 | 500 | +0.02(+0.34%) |
Jul 09, 2020 | 7.350 | 7.530 | 7.350 | 7.410 | 6,937 | +0.05(+0.68%) |
Jul 08, 2020 | 7.500 | 7.520 | 7.310 | 7.360 | 3,305 | +0.05(+0.68%) |
Jul 07, 2020 | 7.500 | 7.500 | 7.310 | 7.310 | 1,903 | -0.29(-3.82%) |
Jul 06, 2020 | 7.620 | 7.665 | 7.600 | 7.600 | 1,735 | +0.01(+0.13%) |
Jul 02, 2020 | 7.590 | 7.590 | 7.465 | 7.590 | 700 | +0.09(+1.20%) |
Jul 01, 2020 | 7.500 | 7.530 | 7.294 | 7.500 | 7,755 | -0.10(-1.32%) |
Jun 30, 2020 | 7.530 | 7.600 | 7.520 | 7.600 | 1,253 | +0.05(+0.61%) |
Jun 29, 2020 | 7.600 | 7.685 | 7.520 | 7.554 | 2,786 | +0.03(+0.45%) |
Jun 26, 2020 | 7.580 | 7.890 | 7.520 | 7.520 | 3,500 | +0.00(+0.00%) |
Jun 25, 2020 | 7.520 | 7.520 | 159 | +0.00(+0.00%) | ||
Jun 24, 2020 | 7.510 | 7.520 | 7.510 | 7.520 | 625 | +0.00(+0.00%) |
Jun 23, 2020 | 7.600 | 7.806 | 7.520 | 7.520 | 2,165 | -0.39(-4.93%) |
Jun 22, 2020 | 8.370 | 8.370 | 7.910 | 7.910 | 3,759 | -0.19(-2.35%) |
Jun 19, 2020 | 8.460 | 8.460 | 8.100 | 8.100 | 600 | +0.07(+0.87%) |
Jun 18, 2020 | 8.260 | 8.280 | 8.030 | 8.030 | 2,986 | -0.48(-5.64%) |
Jun 17, 2020 | 8.900 | 8.900 | 8.510 | 8.510 | 743 | -0.29(-3.30%) |
Jun 16, 2020 | 8.860 | 8.900 | 8.681 | 8.800 | 9,071 | +0.23(+2.63%) |
Jun 15, 2020 | 8.440 | 8.660 | 8.240 | 8.574 | 1,235 | -0.17(-1.90%) |
Jun 12, 2020 | 8.890 | 8.890 | 8.521 | 8.740 | 1,100 | +0.21(+2.46%) |
Jun 11, 2020 | 8.710 | 8.710 | 8.000 | 8.530 | 3,041 | -0.21(-2.40%) |
Jun 10, 2020 | 8.780 | 8.780 | 8.660 | 8.740 | 2,530 | +0.02(+0.23%) |
Jun 09, 2020 | 8.250 | 8.760 | 8.250 | 8.720 | 2,097 | +0.25(+2.95%) |
Jun 08, 2020 | 8.620 | 8.770 | 8.420 | 8.470 | 2,602 | +0.04(+0.42%) |
Jun 05, 2020 | 8.430 | 8.690 | 8.430 | 8.435 | 400 | +0.12(+1.38%) |
Jun 04, 2020 | 8.123 | 8.320 | 7.956 | 8.320 | 2,529 | +0.33(+4.13%) |
Jun 03, 2020 | 8.480 | 8.480 | 7.910 | 7.990 | 4,372 | -0.45(-5.29%) |
Jun 02, 2020 | 7.900 | 8.436 | 7.900 | 8.436 | 1,845 | +0.00(+0.03%) |