Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.110 | 7.210 | 6.800 | 6.820 | 20,200 | -0.19(-2.71%) |
Feb 25, 2021 | 7.420 | 7.450 | 7.000 | 7.010 | 43,472 | -0.22(-3.04%) |
Feb 24, 2021 | 7.050 | 7.330 | 7.050 | 7.230 | 55,836 | +0.06(+0.84%) |
Feb 23, 2021 | 7.030 | 7.240 | 6.870 | 7.170 | 29,573 | +0.30(+4.37%) |
Feb 22, 2021 | 6.980 | 7.020 | 6.810 | 6.870 | 19,827 | -0.11(-1.58%) |
Feb 19, 2021 | 6.960 | 7.030 | 6.960 | 6.980 | 11,500 | +0.03(+0.43%) |
Feb 18, 2021 | 7.150 | 7.160 | 6.950 | 6.950 | 30,104 | -0.16(-2.25%) |
Feb 17, 2021 | 7.260 | 7.490 | 7.090 | 7.110 | 26,645 | -0.02(-0.28%) |
Feb 16, 2021 | 7.350 | 7.420 | 7.130 | 7.130 | 28,292 | -0.28(-3.78%) |
Feb 12, 2021 | 7.380 | 7.450 | 7.240 | 7.410 | 52,800 | +0.02(+0.27%) |
Feb 11, 2021 | 7.300 | 7.500 | 7.080 | 7.390 | 43,786 | +0.22(+3.07%) |
Feb 10, 2021 | 7.430 | 7.454 | 7.170 | 7.170 | 16,578 | -0.15(-2.05%) |
Feb 09, 2021 | 7.300 | 7.390 | 7.280 | 7.320 | 10,184 | +0.03(+0.41%) |
Feb 08, 2021 | 7.330 | 7.400 | 7.060 | 7.290 | 23,586 | -0.01(-0.14%) |
Feb 05, 2021 | 7.200 | 7.800 | 7.200 | 7.300 | 118,500 | +0.14(+1.96%) |
Feb 04, 2021 | 7.010 | 7.170 | 7.000 | 7.160 | 29,227 | +0.11(+1.56%) |
Feb 03, 2021 | 7.000 | 7.180 | 6.900 | 7.050 | 32,833 | +0.00(+0.00%) |
Feb 02, 2021 | 7.050 | 7.050 | 6.855 | 7.050 | 32,052 | +0.00(+0.00%) |
Feb 01, 2021 | 7.140 | 7.220 | 6.960 | 7.050 | 56,592 | -0.23(-3.16%) |
Jan 29, 2021 | 7.190 | 7.800 | 7.065 | 7.280 | 70,100 | -0.04(-0.55%) |
Jan 28, 2021 | 7.160 | 7.515 | 6.940 | 7.320 | 42,956 | +0.14(+1.95%) |
Jan 27, 2021 | 7.500 | 7.598 | 7.120 | 7.180 | 32,018 | -0.31(-4.14%) |
Jan 26, 2021 | 7.360 | 7.600 | 7.330 | 7.490 | 28,647 | -0.09(-1.19%) |
Jan 25, 2021 | 7.490 | 7.670 | 7.250 | 7.580 | 33,365 | -0.22(-2.82%) |
Jan 22, 2021 | 6.990 | 7.800 | 6.990 | 7.800 | 36,200 | +0.76(+10.80%) |
Jan 21, 2021 | 6.970 | 7.160 | 6.970 | 7.040 | 38,256 | +0.00(+0.00%) |
Jan 20, 2021 | 7.010 | 7.080 | 6.810 | 7.040 | 62,680 | -0.01(-0.14%) |
Jan 19, 2021 | 6.950 | 7.120 | 6.950 | 7.050 | 41,734 | +0.31(+4.60%) |
Jan 15, 2021 | 7.040 | 7.040 | 6.710 | 6.740 | 12,600 | -0.35(-4.94%) |
Jan 14, 2021 | 7.255 | 7.525 | 7.040 | 7.090 | 15,783 | -0.31(-4.19%) |
Jan 13, 2021 | 7.320 | 7.540 | 7.260 | 7.400 | 67,742 | -0.07(-0.94%) |
Jan 12, 2021 | 7.440 | 7.500 | 7.280 | 7.470 | 30,535 | +0.15(+2.05%) |
Jan 11, 2021 | 7.160 | 7.510 | 7.140 | 7.320 | 31,564 | +0.17(+2.38%) |
Jan 08, 2021 | 7.000 | 7.180 | 6.865 | 7.150 | 56,500 | +0.13(+1.85%) |
Jan 07, 2021 | 7.090 | 7.090 | 6.975 | 7.020 | 2,712 | +0.06(+0.86%) |
Jan 06, 2021 | 6.940 | 7.220 | 6.910 | 6.960 | 17,159 | +0.07(+1.02%) |
Jan 05, 2021 | 6.870 | 6.980 | 6.730 | 6.890 | 10,501 | +0.04(+0.58%) |
Jan 04, 2021 | 7.030 | 7.030 | 6.660 | 6.850 | 21,017 | -0.14(-2.00%) |
Dec 31, 2020 | 6.990 | 6.990 | 6.990 | 8,171 | +0.13(+1.90%) | |
Dec 30, 2020 | 6.880 | 6.985 | 6.770 | 6.860 | 8,171 | -0.14(-2.00%) |
Dec 29, 2020 | 7.030 | 7.150 | 6.950 | 7.000 | 34,542 | -0.02(-0.28%) |
Dec 28, 2020 | 7.060 | 7.202 | 6.785 | 7.020 | 15,865 | -0.04(-0.57%) |
Dec 24, 2020 | 6.920 | 7.220 | 6.640 | 7.060 | 6,800 | -0.03(-0.42%) |
Dec 23, 2020 | 7.120 | 7.195 | 6.510 | 7.090 | 7,851 | +0.10(+1.43%) |
Dec 22, 2020 | 7.200 | 7.290 | 6.780 | 6.990 | 70,599 | -0.05(-0.71%) |
Dec 21, 2020 | 7.320 | 7.320 | 6.860 | 7.040 | 41,084 | -0.25(-3.43%) |
Dec 18, 2020 | 7.670 | 7.770 | 7.160 | 7.290 | 71,100 | -0.20(-2.67%) |
Dec 17, 2020 | 7.110 | 7.800 | 7.070 | 7.490 | 70,274 | +0.37(+5.20%) |
Dec 16, 2020 | 7.420 | 7.458 | 7.120 | 7.120 | 33,517 | -0.14(-1.93%) |
Dec 15, 2020 | 7.170 | 7.430 | 7.060 | 7.260 | 16,816 | +0.19(+2.69%) |
Dec 14, 2020 | 7.500 | 7.554 | 7.070 | 7.070 | 11,374 | -0.26(-3.55%) |
Dec 11, 2020 | 7.260 | 7.522 | 7.200 | 7.330 | 3,800 | -0.12(-1.61%) |
Dec 10, 2020 | 7.450 | 7.610 | 7.210 | 7.450 | 8,660 | +0.19(+2.62%) |
Dec 09, 2020 | 7.610 | 7.700 | 7.260 | 7.260 | 5,349 | -0.38(-4.97%) |
Dec 08, 2020 | 7.680 | 7.680 | 7.400 | 7.640 | 5,167 | -0.01(-0.13%) |
Dec 07, 2020 | 7.300 | 7.720 | 7.300 | 7.650 | 15,327 | +0.16(+2.14%) |
Dec 04, 2020 | 7.490 | 7.490 | 7.490 | 7.490 | 1,000 | +0.14(+1.90%) |
Dec 03, 2020 | 7.280 | 7.590 | 7.280 | 7.350 | 2,763 | +0.12(+1.66%) |
Dec 02, 2020 | 7.480 | 7.480 | 7.220 | 7.230 | 4,994 | +0.00(+0.00%) |
Dec 01, 2020 | 7.603 | 7.603 | 7.230 | 7.230 | 3,245 | -0.37(-4.87%) |
Nov 30, 2020 | 7.692 | 7.797 | 7.600 | 7.600 | 30,043 | -0.13(-1.68%) |
Nov 27, 2020 | 7.950 | 7.950 | 7.710 | 7.730 | 1,900 | -0.23(-2.89%) |
Nov 25, 2020 | 8.050 | 8.080 | 7.960 | 7.960 | 2,000 | -0.09(-1.12%) |
Nov 24, 2020 | 8.090 | 8.340 | 7.970 | 8.050 | 6,409 | +0.18(+2.29%) |
Nov 23, 2020 | 8.180 | 8.180 | 7.870 | 7.870 | 1,989 | -0.02(-0.25%) |
Nov 20, 2020 | 7.900 | 8.180 | 7.890 | 7.890 | 2,200 | -0.24(-2.95%) |
Nov 19, 2020 | 8.040 | 8.190 | 7.890 | 8.130 | 5,948 | +0.10(+1.25%) |
Nov 18, 2020 | 8.160 | 8.325 | 7.890 | 8.030 | 5,015 | +0.05(+0.63%) |
Nov 17, 2020 | 7.880 | 8.130 | 7.795 | 7.980 | 5,524 | +0.06(+0.76%) |
Nov 16, 2020 | 7.875 | 7.925 | 7.739 | 7.920 | 5,411 | +0.31(+4.07%) |
Nov 13, 2020 | 7.450 | 7.825 | 7.450 | 7.610 | 3,100 | +0.26(+3.54%) |
Nov 12, 2020 | 7.560 | 7.560 | 7.180 | 7.350 | 8,006 | -0.54(-6.84%) |
Nov 11, 2020 | 7.800 | 7.975 | 7.780 | 7.890 | 12,441 | +0.12(+1.54%) |
Nov 10, 2020 | 7.930 | 7.930 | 7.560 | 7.770 | 9,659 | +0.14(+1.83%) |
Nov 09, 2020 | 7.930 | 8.010 | 7.470 | 7.630 | 9,722 | +0.33(+4.52%) |
Nov 06, 2020 | 7.420 | 7.450 | 7.300 | 7.300 | 3,200 | -0.15(-2.01%) |
Nov 05, 2020 | 7.290 | 7.525 | 7.210 | 7.450 | 6,450 | +0.21(+2.90%) |
Nov 04, 2020 | 7.790 | 7.790 | 7.240 | 7.240 | 18,946 | -0.58(-7.42%) |
Nov 03, 2020 | 7.720 | 7.850 | 7.720 | 7.820 | 4,015 | +0.22(+2.89%) |
Nov 02, 2020 | 7.670 | 7.810 | 7.540 | 7.600 | 9,633 | +0.10(+1.33%) |
Oct 30, 2020 | 7.400 | 7.650 | 7.250 | 7.500 | 8,700 | +0.09(+1.21%) |
Oct 29, 2020 | 7.990 | 7.990 | 7.350 | 7.410 | 27,609 | -0.53(-6.68%) |
Oct 28, 2020 | 8.602 | 8.602 | 7.860 | 7.940 | 42,148 | -0.83(-9.46%) |
Oct 27, 2020 | 8.770 | 8.770 | 8.770 | 8.770 | 692 | +0.06(+0.69%) |
Oct 26, 2020 | 8.970 | 9.000 | 8.560 | 8.710 | 15,548 | -0.24(-2.68%) |
Oct 23, 2020 | 9.080 | 9.080 | 8.950 | 8.950 | 1,200 | -0.05(-0.56%) |
Oct 22, 2020 | 8.790 | 9.100 | 8.790 | 9.000 | 4,270 | +0.12(+1.35%) |
Oct 21, 2020 | 8.980 | 8.980 | 8.875 | 8.880 | 3,622 | -0.05(-0.56%) |
Oct 20, 2020 | 8.780 | 8.930 | 8.770 | 8.930 | 2,323 | +0.04(+0.45%) |
Oct 19, 2020 | 8.840 | 9.050 | 8.840 | 8.890 | 3,081 | -0.16(-1.77%) |
Oct 16, 2020 | 8.880 | 9.100 | 8.880 | 9.050 | 10,000 | -0.02(-0.22%) |
Oct 15, 2020 | 8.750 | 9.080 | 8.750 | 9.070 | 2,507 | +0.28(+3.19%) |
Oct 14, 2020 | 9.070 | 9.100 | 8.790 | 8.790 | 19,061 | -0.23(-2.55%) |
Oct 13, 2020 | 8.970 | 9.020 | 8.970 | 9.020 | 688 | -0.03(-0.33%) |
Oct 12, 2020 | 8.880 | 9.050 | 8.750 | 9.050 | 2,423 | +0.03(+0.33%) |
Oct 09, 2020 | 9.000 | 9.095 | 9.000 | 9.020 | 4,600 | +0.16(+1.81%) |
Oct 08, 2020 | 8.720 | 8.860 | 8.410 | 8.860 | 1,866 | -0.16(-1.77%) |
Oct 07, 2020 | 9.030 | 9.030 | 8.658 | 9.020 | 3,194 | +0.04(+0.45%) |
Oct 06, 2020 | 9.000 | 9.150 | 8.610 | 8.980 | 17,807 | -0.14(-1.54%) |
Oct 05, 2020 | 8.590 | 9.120 | 8.550 | 9.120 | 3,853 | +0.44(+5.07%) |
Oct 02, 2020 | 8.540 | 8.680 | 8.540 | 8.680 | 1,700 | -0.01(-0.12%) |
Oct 01, 2020 | 8.500 | 8.750 | 8.400 | 8.690 | 14,112 | +0.09(+1.05%) |
Sep 30, 2020 | 8.560 | 8.650 | 8.400 | 8.600 | 5,589 | +0.05(+0.58%) |
Sep 29, 2020 | 8.550 | 8.600 | 8.550 | 8.550 | 1,206 | +0.28(+3.39%) |
Sep 28, 2020 | 8.640 | 8.650 | 8.220 | 8.270 | 5,255 | -0.06(-0.72%) |
Sep 25, 2020 | 8.230 | 8.410 | 8.120 | 8.330 | 3,300 | +0.22(+2.71%) |
Sep 24, 2020 | 8.275 | 8.275 | 8.110 | 8.110 | 4,990 | -0.32(-3.80%) |
Sep 23, 2020 | 8.890 | 8.900 | 8.290 | 8.430 | 8,062 | -0.17(-1.98%) |
Sep 22, 2020 | 8.920 | 9.035 | 8.600 | 8.600 | 4,053 | -0.13(-1.49%) |
Sep 21, 2020 | 9.500 | 9.500 | 8.630 | 8.730 | 24,533 | -1.26(-12.61%) |
Sep 18, 2020 | 8.550 | 9.990 | 8.250 | 9.990 | 120,500 | +1.74(+21.09%) |
Sep 17, 2020 | 8.480 | 8.500 | 8.239 | 8.250 | 4,256 | -0.03(-0.36%) |
Sep 16, 2020 | 8.430 | 8.550 | 8.280 | 8.280 | 2,388 | -0.15(-1.78%) |
Sep 15, 2020 | 8.622 | 8.622 | 8.360 | 8.430 | 7,829 | -0.26(-2.99%) |
Sep 14, 2020 | 8.400 | 8.690 | 8.400 | 8.690 | 2,078 | +0.25(+2.96%) |
Sep 11, 2020 | 8.660 | 8.660 | 8.440 | 8.440 | 1,000 | -0.03(-0.35%) |
Sep 10, 2020 | 8.360 | 8.900 | 8.360 | 8.470 | 1,526 | -0.13(-1.51%) |
Sep 09, 2020 | 8.944 | 8.950 | 8.575 | 8.600 | 6,394 | +0.03(+0.35%) |
Sep 08, 2020 | 8.860 | 8.870 | 8.570 | 8.570 | 3,558 | -0.02(-0.23%) |
Sep 04, 2020 | 8.809 | 8.855 | 8.500 | 8.590 | 6,200 | -0.23(-2.61%) |
Sep 03, 2020 | 9.000 | 9.000 | 8.720 | 8.820 | 2,584 | -0.18(-2.00%) |
Sep 02, 2020 | 9.090 | 9.100 | 8.510 | 9.000 | 97,689 | +0.10(+1.12%) |
Sep 01, 2020 | 8.985 | 8.985 | 8.770 | 8.900 | 10,155 | +0.16(+1.83%) |
Aug 31, 2020 | 9.000 | 9.612 | 8.740 | 8.740 | 14,856 | -0.26(-2.89%) |
Aug 28, 2020 | 8.500 | 9.470 | 8.470 | 9.000 | 48,000 | +0.78(+9.49%) |
Aug 27, 2020 | 8.250 | 8.420 | 8.000 | 8.220 | 12,553 | +0.22(+2.75%) |
Aug 26, 2020 | 8.150 | 8.290 | 8.000 | 8.000 | 4,666 | +0.02(+0.25%) |
Aug 25, 2020 | 7.910 | 8.460 | 7.910 | 7.980 | 2,954 | +0.13(+1.66%) |
Aug 24, 2020 | 8.000 | 8.050 | 7.760 | 7.850 | 8,303 | -0.14(-1.75%) |
Aug 21, 2020 | 7.850 | 7.990 | 7.850 | 7.990 | 3,700 | -0.01(-0.12%) |
Aug 20, 2020 | 7.990 | 8.330 | 7.990 | 8.000 | 8,680 | -0.19(-2.32%) |
Aug 19, 2020 | 8.000 | 8.390 | 7.850 | 8.190 | 9,983 | +0.01(+0.12%) |
Aug 18, 2020 | 8.490 | 8.490 | 8.000 | 8.180 | 7,400 | -0.05(-0.61%) |
Aug 17, 2020 | 8.960 | 8.960 | 7.670 | 8.230 | 13,582 | +0.08(+0.98%) |
Aug 14, 2020 | 7.455 | 8.353 | 7.455 | 8.150 | 10,600 | +0.60(+7.95%) |
Aug 13, 2020 | 7.570 | 7.570 | 7.350 | 7.550 | 2,134 | -0.03(-0.40%) |
Aug 12, 2020 | 7.690 | 7.690 | 7.491 | 7.580 | 1,962 | +0.16(+2.16%) |
Aug 11, 2020 | 7.485 | 7.485 | 7.420 | 7.420 | 1,840 | +0.09(+1.23%) |
Aug 10, 2020 | 7.400 | 7.500 | 7.330 | 7.330 | 12,280 | -0.02(-0.27%) |
Aug 07, 2020 | 7.299 | 7.350 | 7.225 | 7.350 | 1,600 | +0.30(+4.26%) |
Aug 06, 2020 | 7.080 | 7.400 | 7.050 | 7.050 | 11,437 | -0.12(-1.67%) |
Aug 05, 2020 | 6.930 | 7.170 | 6.930 | 7.170 | 6,338 | +0.26(+3.76%) |
Aug 04, 2020 | 6.900 | 6.910 | 6.900 | 6.910 | 852 | +0.01(+0.14%) |
Aug 03, 2020 | 6.890 | 7.090 | 6.890 | 6.900 | 4,931 | +0.10(+1.47%) |
Jul 31, 2020 | 6.800 | 6.900 | 6.800 | 6.800 | 2,400 | -0.05(-0.73%) |
Jul 30, 2020 | 6.750 | 6.850 | 6.750 | 6.850 | 2,958 | +0.20(+3.01%) |
Jul 29, 2020 | 6.712 | 6.920 | 6.555 | 6.650 | 8,849 | -0.12(-1.77%) |
Jul 28, 2020 | 6.500 | 7.110 | 6.500 | 6.770 | 5,741 | -0.15(-2.17%) |
Jul 27, 2020 | 7.000 | 7.000 | 6.760 | 6.920 | 2,543 | +0.19(+2.82%) |
Jul 24, 2020 | 6.710 | 6.980 | 6.700 | 6.730 | 1,800 | -0.03(-0.44%) |
Jul 23, 2020 | 6.970 | 6.970 | 6.760 | 6.760 | 1,216 | -0.05(-0.73%) |
Jul 22, 2020 | 7.030 | 7.030 | 6.770 | 6.810 | 5,389 | -0.24(-3.40%) |
Jul 21, 2020 | 6.960 | 7.241 | 6.810 | 7.050 | 8,632 | +0.11(+1.59%) |
Jul 20, 2020 | 7.000 | 7.020 | 6.940 | 6.940 | 2,484 | -0.04(-0.57%) |
Jul 17, 2020 | 6.820 | 7.094 | 6.820 | 6.980 | 5,000 | +0.16(+2.35%) |
Jul 16, 2020 | 7.290 | 7.660 | 6.720 | 6.820 | 13,570 | -0.19(-2.71%) |
Jul 15, 2020 | 7.290 | 7.290 | 7.010 | 7.010 | 8,351 | -0.20(-2.77%) |
Jul 14, 2020 | 7.180 | 7.210 | 6.990 | 7.210 | 2,059 | +0.06(+0.84%) |
Jul 13, 2020 | 7.220 | 7.400 | 7.150 | 7.150 | 7,981 | +0.00(+0.00%) |
Jul 10, 2020 | 6.720 | 7.342 | 6.720 | 7.150 | 3,400 | +0.48(+7.20%) |
Jul 09, 2020 | 7.340 | 7.450 | 6.550 | 6.670 | 18,146 | -0.82(-10.95%) |
Jul 08, 2020 | 7.420 | 7.490 | 7.300 | 7.490 | 3,713 | +0.14(+1.90%) |
Jul 07, 2020 | 7.440 | 7.490 | 7.350 | 7.350 | 2,073 | -0.28(-3.67%) |
Jul 06, 2020 | 7.440 | 7.690 | 7.440 | 7.630 | 4,710 | +0.27(+3.67%) |
Jul 02, 2020 | 7.600 | 7.700 | 7.340 | 7.360 | 4,300 | -0.15(-2.00%) |
Jul 01, 2020 | 7.440 | 7.860 | 7.440 | 7.510 | 4,797 | -0.16(-2.09%) |
Jun 30, 2020 | 7.860 | 7.860 | 7.050 | 7.670 | 9,246 | -0.39(-4.84%) |
Jun 29, 2020 | 6.500 | 8.060 | 6.500 | 8.060 | 46,233 | +1.37(+20.48%) |
Jun 26, 2020 | 8.100 | 8.110 | 6.690 | 6.690 | 98,500 | -1.41(-17.41%) |
Jun 25, 2020 | 8.140 | 8.140 | 8.100 | 8.100 | 3,796 | +0.00(+0.00%) |
Jun 24, 2020 | 8.150 | 8.200 | 8.100 | 8.100 | 2,826 | -0.26(-3.11%) |
Jun 23, 2020 | 8.900 | 8.900 | 8.190 | 8.360 | 9,377 | -0.03(-0.36%) |
Jun 22, 2020 | 8.390 | 8.390 | 8.390 | 8.390 | 892 | +0.26(+3.20%) |
Jun 19, 2020 | 8.490 | 8.720 | 8.130 | 8.130 | 17,000 | -0.47(-5.47%) |
Jun 18, 2020 | 8.260 | 8.850 | 8.260 | 8.600 | 1,117 | +0.34(+4.12%) |
Jun 17, 2020 | 8.427 | 8.430 | 8.230 | 8.260 | 2,838 | -0.34(-3.95%) |
Jun 16, 2020 | 8.520 | 8.660 | 8.350 | 8.600 | 4,100 | -0.35(-3.91%) |
Jun 15, 2020 | 8.950 | 8.950 | 8.950 | 8.950 | 1,537 | +0.11(+1.24%) |
Jun 12, 2020 | 8.310 | 8.950 | 8.310 | 8.840 | 6,800 | +0.54(+6.51%) |
Jun 11, 2020 | 8.529 | 8.825 | 8.120 | 8.300 | 9,727 | -0.61(-6.85%) |
Jun 10, 2020 | 8.600 | 8.950 | 8.400 | 8.910 | 12,222 | +0.25(+2.89%) |
Jun 09, 2020 | 8.660 | 8.805 | 8.660 | 8.660 | 2,170 | -0.15(-1.70%) |
Jun 08, 2020 | 8.350 | 8.950 | 8.280 | 8.810 | 13,857 | +0.64(+7.83%) |
Jun 05, 2020 | 8.080 | 8.300 | 7.930 | 8.170 | 9,000 | -0.04(-0.49%) |
Jun 04, 2020 | 7.820 | 8.230 | 7.660 | 8.210 | 5,053 | +0.05(+0.61%) |
Jun 03, 2020 | 7.889 | 8.250 | 7.889 | 8.160 | 10,464 | +0.49(+6.39%) |
Jun 02, 2020 | 7.600 | 7.950 | 7.580 | 7.670 | 9,092 | +0.10(+1.32%) |
Jun 01, 2020 | 8.000 | 8.000 | 7.570 | 7.570 | 14,465 | -0.34(-4.30%) |
May 29, 2020 | 8.000 | 8.040 | 7.850 | 7.910 | 6,500 | -0.01(-0.13%) |
May 28, 2020 | 8.160 | 8.250 | 7.920 | 7.920 | 4,096 | -0.05(-0.63%) |
May 27, 2020 | 8.170 | 8.500 | 7.880 | 7.970 | 13,122 | -0.33(-3.98%) |
May 26, 2020 | 8.450 | 8.450 | 8.170 | 8.300 | 2,641 | -0.10(-1.19%) |
May 22, 2020 | 8.050 | 8.500 | 8.020 | 8.400 | 5,200 | +0.15(+1.82%) |
May 21, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 1,463 | -0.09(-1.08%) |
May 20, 2020 | 8.029 | 8.340 | 8.029 | 8.340 | 3,068 | +0.05(+0.60%) |
May 19, 2020 | 8.090 | 8.970 | 8.090 | 8.290 | 13,906 | -0.66(-7.37%) |
May 18, 2020 | 8.980 | 8.980 | 8.720 | 8.950 | 4,549 | +0.26(+2.99%) |
May 15, 2020 | 8.150 | 8.970 | 7.840 | 8.690 | 3,900 | +0.86(+10.98%) |
May 14, 2020 | 7.840 | 8.130 | 7.645 | 7.830 | 6,977 | -0.04(-0.51%) |
May 13, 2020 | 8.100 | 8.100 | 7.750 | 7.870 | 8,233 | +0.12(+1.55%) |
May 12, 2020 | 8.550 | 8.550 | 7.750 | 7.750 | 9,130 | -0.76(-8.93%) |
May 11, 2020 | 8.550 | 8.960 | 8.510 | 8.510 | 4,192 | -0.27(-3.08%) |
May 08, 2020 | 8.760 | 9.000 | 8.760 | 8.780 | 5,400 | +0.15(+1.74%) |
May 07, 2020 | 8.510 | 8.855 | 8.500 | 8.630 | 6,480 | +0.12(+1.41%) |
May 06, 2020 | 8.570 | 9.000 | 8.510 | 8.510 | 2,643 | -0.01(-0.12%) |
May 05, 2020 | 8.520 | 8.520 | 8.520 | 8.520 | 1,507 | -0.44(-4.91%) |
May 04, 2020 | 9.000 | 9.000 | 8.200 | 8.960 | 10,311 | +0.77(+9.40%) |
May 01, 2020 | 8.510 | 8.510 | 8.190 | 8.190 | 4,900 | -0.39(-4.55%) |
Apr 30, 2020 | 8.570 | 9.000 | 8.570 | 8.580 | 6,535 | -0.42(-4.67%) |
Apr 29, 2020 | 8.790 | 9.110 | 8.640 | 9.000 | 21,611 | +0.20(+2.27%) |
Apr 28, 2020 | 8.530 | 8.800 | 8.530 | 8.800 | 7,288 | +0.30(+3.53%) |
Apr 27, 2020 | 8.500 | 8.820 | 8.307 | 8.500 | 5,342 | +0.00(+0.00%) |
Apr 24, 2020 | 7.595 | 8.500 | 7.595 | 8.500 | 8,600 | +0.50(+6.25%) |
Apr 23, 2020 | 7.930 | 8.000 | 7.930 | 8.000 | 4,293 | +0.06(+0.76%) |
Apr 22, 2020 | 7.500 | 8.043 | 7.370 | 7.940 | 11,472 | +0.69(+9.52%) |
Apr 21, 2020 | 7.900 | 7.960 | 7.250 | 7.250 | 10,116 | -0.57(-7.29%) |
Apr 20, 2020 | 8.300 | 8.300 | 7.800 | 7.820 | 4,048 | -0.39(-4.75%) |
Apr 17, 2020 | 8.090 | 8.370 | 8.000 | 8.210 | 11,700 | +0.22(+2.75%) |
Apr 16, 2020 | 8.070 | 8.070 | 7.830 | 7.990 | 7,653 | -0.28(-3.39%) |
Apr 15, 2020 | 8.500 | 8.500 | 8.202 | 8.270 | 3,785 | -0.13(-1.55%) |
Apr 14, 2020 | 8.500 | 8.500 | 8.400 | 8.400 | 8,030 | +0.02(+0.24%) |
Apr 13, 2020 | 8.156 | 8.515 | 8.090 | 8.380 | 12,186 | -0.02(-0.24%) |
Apr 09, 2020 | 8.000 | 8.800 | 7.950 | 8.400 | 28,000 | +0.42(+5.26%) |
Apr 08, 2020 | 8.947 | 8.947 | 7.750 | 7.980 | 29,290 | -0.47(-5.56%) |
Apr 07, 2020 | 9.510 | 9.510 | 8.450 | 8.450 | 7,971 | -0.79(-8.55%) |
Apr 06, 2020 | 9.390 | 9.512 | 9.000 | 9.240 | 20,105 | +0.18(+1.99%) |
Apr 03, 2020 | 9.600 | 9.640 | 9.060 | 9.060 | 9,300 | -0.42(-4.43%) |
Apr 02, 2020 | 9.400 | 9.500 | 9.120 | 9.480 | 5,545 | +0.02(+0.21%) |
Apr 01, 2020 | 10.27 | 10.38 | 9.450 | 9.460 | 7,143 | -0.70(-6.89%) |
Mar 31, 2020 | 9.150 | 10.38 | 8.800 | 10.16 | 35,431 | +0.16(+1.60%) |
Mar 30, 2020 | 8.500 | 10.00 | 8.500 | 10.00 | 26,620 | +1.83(+22.40%) |
Mar 27, 2020 | 7.660 | 8.170 | 7.310 | 8.170 | 16,900 | +0.25(+3.16%) |
Mar 26, 2020 | 7.810 | 8.020 | 7.500 | 7.920 | 20,769 | +0.05(+0.64%) |
Mar 25, 2020 | 8.540 | 8.540 | 7.820 | 7.870 | 7,153 | -0.02(-0.25%) |
Mar 24, 2020 | 8.700 | 8.860 | 7.510 | 7.890 | 54,043 | -0.78(-9.00%) |
Mar 23, 2020 | 9.060 | 9.060 | 8.500 | 8.670 | 13,352 | -0.39(-4.30%) |
Mar 20, 2020 | 9.690 | 10.48 | 9.060 | 9.060 | 76,900 | -1.01(-10.03%) |
Mar 19, 2020 | 9.370 | 10.50 | 8.810 | 10.07 | 43,251 | +0.60(+6.34%) |
Mar 18, 2020 | 9.080 | 9.665 | 8.400 | 9.470 | 22,185 | -0.62(-6.14%) |
Mar 17, 2020 | 9.230 | 10.09 | 9.210 | 10.09 | 18,516 | +0.99(+10.88%) |
Mar 16, 2020 | 9.000 | 9.900 | 9.000 | 9.100 | 11,258 | -0.40(-4.21%) |
Mar 13, 2020 | 9.770 | 10.48 | 8.890 | 9.500 | 19,700 | -0.32(-3.26%) |
Mar 12, 2020 | 10.32 | 10.46 | 9.820 | 9.820 | 6,620 | -0.26(-2.58%) |
Mar 11, 2020 | 10.30 | 10.30 | 9.640 | 10.08 | 15,852 | -0.42(-4.00%) |
Mar 10, 2020 | 9.333 | 10.50 | 9.333 | 10.50 | 16,074 | +1.48(+16.41%) |
Mar 09, 2020 | 8.970 | 9.540 | 7.850 | 9.020 | 38,449 | -0.30(-3.22%) |
Mar 06, 2020 | 9.420 | 9.860 | 9.280 | 9.320 | 7,800 | -0.27(-2.82%) |
Mar 05, 2020 | 10.50 | 10.50 | 9.510 | 9.590 | 11,727 | -0.91(-8.67%) |
Mar 04, 2020 | 9.750 | 10.50 | 9.670 | 10.50 | 16,693 | +0.94(+9.83%) |
Mar 03, 2020 | 9.597 | 9.785 | 9.467 | 9.560 | 5,595 | -0.24(-2.45%) |