Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.42 | 12.69 | 11.91 | 12.30 | 284,200 | +0.02(+0.16%) |
Feb 25, 2021 | 11.97 | 12.46 | 11.70 | 12.28 | 663,977 | +0.29(+2.42%) |
Feb 24, 2021 | 11.97 | 12.09 | 11.48 | 11.99 | 249,819 | +0.08(+0.67%) |
Feb 23, 2021 | 12.05 | 12.06 | 11.13 | 11.91 | 437,213 | -0.22(-1.81%) |
Feb 22, 2021 | 11.80 | 12.17 | 11.75 | 12.13 | 306,366 | +0.04(+0.33%) |
Feb 19, 2021 | 12.09 | 12.24 | 11.84 | 12.09 | 469,400 | +0.14(+1.17%) |
Feb 18, 2021 | 12.00 | 12.15 | 11.65 | 11.95 | 861,878 | -0.20(-1.65%) |
Feb 17, 2021 | 13.27 | 13.30 | 12.01 | 12.15 | 936,933 | -1.15(-8.65%) |
Feb 16, 2021 | 15.32 | 15.65 | 12.92 | 13.30 | 1,039,204 | -1.79(-11.86%) |
Feb 12, 2021 | 16.93 | 17.04 | 14.76 | 15.09 | 814,600 | -3.42(-18.48%) |
Feb 11, 2021 | 18.09 | 18.51 | 17.42 | 18.51 | 317,622 | +0.78(+4.40%) |
Feb 10, 2021 | 18.38 | 18.38 | 17.23 | 17.73 | 210,996 | -0.56(-3.06%) |
Feb 09, 2021 | 17.30 | 18.44 | 17.15 | 18.29 | 260,790 | +1.03(+5.97%) |
Feb 08, 2021 | 16.95 | 17.74 | 16.86 | 17.26 | 271,085 | +0.57(+3.42%) |
Feb 05, 2021 | 18.50 | 20.11 | 16.36 | 16.69 | 1,423,200 | -1.60(-8.75%) |
Feb 04, 2021 | 17.75 | 18.50 | 17.75 | 18.29 | 272,842 | +0.55(+3.10%) |
Feb 03, 2021 | 18.49 | 18.50 | 17.62 | 17.74 | 130,894 | -0.60(-3.27%) |
Feb 02, 2021 | 18.32 | 18.49 | 18.03 | 18.34 | 403,415 | +0.38(+2.12%) |
Feb 01, 2021 | 18.25 | 18.31 | 17.49 | 17.96 | 173,815 | +0.05(+0.28%) |
Jan 29, 2021 | 17.38 | 18.03 | 17.02 | 17.91 | 247,100 | +0.50(+2.87%) |
Jan 28, 2021 | 17.66 | 17.66 | 16.49 | 17.41 | 279,343 | -0.14(-0.80%) |
Jan 27, 2021 | 18.45 | 18.51 | 17.07 | 17.55 | 278,084 | -1.37(-7.24%) |
Jan 26, 2021 | 17.48 | 18.95 | 17.48 | 18.92 | 440,731 | +1.63(+9.43%) |
Jan 25, 2021 | 18.50 | 18.60 | 16.97 | 17.29 | 195,487 | -0.96(-5.26%) |
Jan 22, 2021 | 17.77 | 18.33 | 17.38 | 18.25 | 354,700 | +0.39(+2.18%) |
Jan 21, 2021 | 18.19 | 18.27 | 17.69 | 17.86 | 280,647 | -0.15(-0.83%) |
Jan 20, 2021 | 16.78 | 18.06 | 16.31 | 18.01 | 486,113 | +1.02(+6.00%) |
Jan 19, 2021 | 17.30 | 17.49 | 16.59 | 16.99 | 847,904 | -0.37(-2.13%) |
Jan 15, 2021 | 17.71 | 19.24 | 16.85 | 17.36 | 3,226,900 | +1.98(+12.87%) |
Jan 14, 2021 | 15.77 | 16.16 | 14.80 | 15.38 | 537,915 | -0.64(-4.00%) |
Jan 13, 2021 | 16.00 | 16.27 | 15.55 | 16.02 | 491,099 | +0.12(+0.75%) |
Jan 12, 2021 | 14.68 | 16.22 | 14.44 | 15.90 | 748,563 | +1.46(+10.11%) |
Jan 11, 2021 | 14.47 | 15.17 | 14.25 | 14.44 | 604,394 | +0.05(+0.35%) |
Jan 08, 2021 | 13.02 | 14.70 | 12.97 | 14.39 | 566,300 | +1.39(+10.69%) |
Jan 07, 2021 | 12.29 | 13.02 | 12.29 | 13.00 | 308,284 | +0.74(+6.04%) |
Jan 06, 2021 | 12.38 | 12.51 | 12.14 | 12.26 | 115,931 | -0.13(-1.05%) |
Jan 05, 2021 | 12.94 | 12.97 | 12.16 | 12.39 | 139,312 | -0.30(-2.36%) |
Jan 04, 2021 | 12.52 | 12.80 | 12.11 | 12.69 | 342,702 | +0.21(+1.68%) |
Dec 31, 2020 | 12.48 | 12.48 | 12.48 | 169,775 | -0.01(-0.08%) | |
Dec 30, 2020 | 12.53 | 12.66 | 12.31 | 12.49 | 169,775 | +0.15(+1.22%) |
Dec 29, 2020 | 12.25 | 12.43 | 12.03 | 12.34 | 166,102 | +0.07(+0.57%) |
Dec 28, 2020 | 12.57 | 12.90 | 12.25 | 12.27 | 124,962 | -0.21(-1.68%) |
Dec 24, 2020 | 12.39 | 12.57 | 12.19 | 12.48 | 100,800 | +0.03(+0.24%) |
Dec 23, 2020 | 12.90 | 13.11 | 11.95 | 12.45 | 241,201 | -0.31(-2.43%) |
Dec 22, 2020 | 12.16 | 12.82 | 12.15 | 12.76 | 278,771 | +0.69(+5.72%) |
Dec 21, 2020 | 12.12 | 12.23 | 11.69 | 12.07 | 233,571 | -0.22(-1.79%) |
Dec 18, 2020 | 12.21 | 12.71 | 11.85 | 12.29 | 1,118,700 | +0.17(+1.40%) |
Dec 17, 2020 | 11.12 | 12.17 | 11.12 | 12.12 | 460,008 | +1.04(+9.39%) |
Dec 16, 2020 | 11.00 | 11.45 | 10.82 | 11.08 | 264,901 | +0.10(+0.91%) |
Dec 15, 2020 | 10.80 | 11.11 | 10.45 | 10.98 | 388,430 | +0.83(+8.18%) |
Dec 14, 2020 | 9.790 | 10.46 | 9.690 | 10.15 | 427,024 | +0.47(+4.86%) |
Dec 11, 2020 | 9.660 | 9.740 | 9.290 | 9.680 | 181,500 | +0.02(+0.21%) |
Dec 10, 2020 | 8.890 | 9.750 | 8.780 | 9.660 | 456,409 | +0.82(+9.28%) |
Dec 09, 2020 | 9.160 | 9.200 | 8.710 | 8.840 | 172,977 | -0.16(-1.78%) |
Dec 08, 2020 | 8.680 | 9.070 | 8.680 | 9.000 | 178,398 | +0.30(+3.45%) |
Dec 07, 2020 | 8.500 | 8.830 | 8.410 | 8.700 | 136,791 | +0.21(+2.47%) |
Dec 04, 2020 | 8.250 | 8.490 | 8.250 | 8.490 | 154,900 | +0.19(+2.29%) |
Dec 03, 2020 | 8.160 | 8.420 | 8.090 | 8.300 | 163,261 | +0.21(+2.60%) |
Dec 02, 2020 | 7.720 | 8.210 | 7.620 | 8.090 | 228,854 | +0.32(+4.12%) |
Dec 01, 2020 | 7.790 | 7.890 | 7.610 | 7.770 | 135,260 | -0.02(-0.26%) |
Nov 30, 2020 | 7.840 | 7.870 | 7.670 | 7.790 | 137,859 | -0.11(-1.39%) |
Nov 27, 2020 | 7.930 | 7.940 | 7.709 | 7.900 | 142,600 | +0.07(+0.89%) |
Nov 25, 2020 | 7.790 | 7.890 | 7.680 | 7.830 | 201,700 | -0.01(-0.13%) |
Nov 24, 2020 | 7.890 | 7.970 | 7.760 | 7.840 | 179,683 | +0.06(+0.77%) |
Nov 23, 2020 | 7.900 | 7.900 | 7.670 | 7.780 | 212,278 | -0.01(-0.13%) |
Nov 20, 2020 | 7.780 | 7.880 | 7.640 | 7.790 | 151,400 | -0.03(-0.38%) |
Nov 19, 2020 | 7.660 | 7.890 | 7.470 | 7.820 | 171,974 | +0.13(+1.69%) |
Nov 18, 2020 | 7.550 | 8.280 | 7.550 | 7.690 | 519,697 | +0.40(+5.49%) |
Nov 17, 2020 | 7.080 | 7.350 | 6.980 | 7.290 | 197,835 | +0.11(+1.53%) |
Nov 16, 2020 | 7.220 | 7.350 | 7.090 | 7.180 | 195,279 | -0.02(-0.28%) |
Nov 13, 2020 | 7.160 | 7.240 | 7.010 | 7.200 | 209,000 | +0.06(+0.84%) |
Nov 12, 2020 | 7.490 | 7.700 | 7.040 | 7.140 | 426,647 | -0.19(-2.59%) |
Nov 11, 2020 | 7.180 | 7.340 | 7.020 | 7.330 | 264,021 | +0.18(+2.52%) |
Nov 10, 2020 | 7.310 | 7.385 | 6.955 | 7.150 | 245,884 | -0.28(-3.77%) |
Nov 09, 2020 | 6.840 | 7.500 | 6.830 | 7.430 | 355,873 | +0.66(+9.75%) |
Nov 06, 2020 | 6.800 | 6.850 | 6.620 | 6.770 | 224,800 | -0.01(-0.15%) |
Nov 05, 2020 | 6.850 | 7.100 | 6.750 | 6.780 | 192,514 | +0.08(+1.19%) |
Nov 04, 2020 | 6.780 | 6.930 | 6.680 | 6.700 | 117,234 | -0.09(-1.33%) |
Nov 03, 2020 | 6.590 | 6.850 | 6.430 | 6.790 | 156,078 | +0.29(+4.46%) |
Nov 02, 2020 | 6.500 | 6.578 | 6.340 | 6.500 | 298,840 | +0.06(+0.93%) |
Oct 30, 2020 | 6.730 | 6.730 | 6.360 | 6.440 | 215,600 | -0.33(-4.87%) |
Oct 29, 2020 | 6.550 | 6.950 | 6.520 | 6.770 | 358,949 | +0.35(+5.45%) |
Oct 28, 2020 | 6.720 | 6.740 | 6.390 | 6.420 | 414,091 | -0.45(-6.55%) |
Oct 27, 2020 | 6.910 | 6.915 | 6.710 | 6.870 | 170,005 | -0.02(-0.29%) |
Oct 26, 2020 | 7.140 | 7.220 | 6.780 | 6.890 | 250,139 | -0.31(-4.31%) |
Oct 23, 2020 | 7.210 | 7.280 | 7.070 | 7.200 | 143,200 | -0.03(-0.41%) |
Oct 22, 2020 | 7.160 | 7.380 | 7.070 | 7.230 | 235,514 | +0.02(+0.28%) |
Oct 21, 2020 | 7.390 | 7.470 | 7.110 | 7.210 | 199,449 | -0.16(-2.17%) |
Oct 20, 2020 | 7.450 | 7.550 | 7.300 | 7.370 | 375,349 | -0.08(-1.07%) |
Oct 19, 2020 | 7.460 | 7.860 | 7.380 | 7.450 | 517,342 | -0.06(-0.80%) |
Oct 16, 2020 | 7.520 | 7.620 | 6.970 | 7.510 | 1,377,300 | +0.03(+0.40%) |
Oct 15, 2020 | 7.840 | 7.840 | 7.100 | 7.480 | 851,137 | -0.45(-5.67%) |
Oct 14, 2020 | 7.570 | 8.075 | 7.340 | 7.930 | 692,871 | +0.38(+5.03%) |
Oct 13, 2020 | 7.720 | 7.850 | 7.490 | 7.550 | 709,817 | -0.14(-1.82%) |
Oct 12, 2020 | 9.000 | 9.000 | 7.540 | 7.690 | 1,094,794 | -1.38(-15.21%) |
Oct 09, 2020 | 8.650 | 9.070 | 8.530 | 9.070 | 183,100 | +0.49(+5.71%) |
Oct 08, 2020 | 8.900 | 8.900 | 8.570 | 8.580 | 94,548 | -0.25(-2.83%) |
Oct 07, 2020 | 8.670 | 8.890 | 8.630 | 8.830 | 98,993 | +0.23(+2.67%) |
Oct 06, 2020 | 8.640 | 8.650 | 8.440 | 8.600 | 241,773 | +0.06(+0.70%) |
Oct 05, 2020 | 8.760 | 8.780 | 8.500 | 8.540 | 58,616 | -0.09(-1.04%) |
Oct 02, 2020 | 8.270 | 8.660 | 8.250 | 8.630 | 88,800 | +0.18(+2.13%) |
Oct 01, 2020 | 8.250 | 8.480 | 8.190 | 8.450 | 88,100 | +0.20(+2.42%) |
Sep 30, 2020 | 8.450 | 8.510 | 8.200 | 8.250 | 114,121 | -0.05(-0.60%) |
Sep 29, 2020 | 8.520 | 8.530 | 8.220 | 8.300 | 290,404 | -0.22(-2.58%) |
Sep 28, 2020 | 8.090 | 8.520 | 8.010 | 8.520 | 219,255 | +0.55(+6.90%) |
Sep 25, 2020 | 7.780 | 8.120 | 7.604 | 7.970 | 137,300 | +0.04(+0.50%) |
Sep 24, 2020 | 8.130 | 8.280 | 7.760 | 7.930 | 200,366 | -0.31(-3.76%) |
Sep 23, 2020 | 8.790 | 8.890 | 8.210 | 8.240 | 110,519 | -0.55(-6.26%) |
Sep 22, 2020 | 8.820 | 8.930 | 8.530 | 8.790 | 154,235 | -0.04(-0.45%) |
Sep 21, 2020 | 9.040 | 9.080 | 8.660 | 8.830 | 287,328 | -0.26(-2.86%) |
Sep 18, 2020 | 9.590 | 9.870 | 9.050 | 9.090 | 573,200 | -0.50(-5.21%) |
Sep 17, 2020 | 9.320 | 9.590 | 9.230 | 9.590 | 118,135 | +0.11(+1.16%) |
Sep 16, 2020 | 9.500 | 9.720 | 9.310 | 9.480 | 200,687 | +0.04(+0.42%) |
Sep 15, 2020 | 9.030 | 9.450 | 8.960 | 9.440 | 159,610 | +0.52(+5.83%) |
Sep 14, 2020 | 9.110 | 9.320 | 8.900 | 8.920 | 135,163 | -0.18(-1.98%) |
Sep 11, 2020 | 9.250 | 9.250 | 8.970 | 9.100 | 116,200 | -0.15(-1.62%) |
Sep 10, 2020 | 9.340 | 9.480 | 9.120 | 9.250 | 123,783 | -0.14(-1.49%) |
Sep 09, 2020 | 9.600 | 9.600 | 9.310 | 9.390 | 50,687 | -0.11(-1.16%) |
Sep 08, 2020 | 9.580 | 9.630 | 9.216 | 9.500 | 167,065 | -0.29(-2.96%) |
Sep 04, 2020 | 9.880 | 9.880 | 9.480 | 9.790 | 187,100 | -0.06(-0.61%) |
Sep 03, 2020 | 9.910 | 9.980 | 9.600 | 9.850 | 200,390 | -0.16(-1.60%) |
Sep 02, 2020 | 10.03 | 10.14 | 9.850 | 10.01 | 105,209 | -0.01(-0.10%) |
Sep 01, 2020 | 10.08 | 10.18 | 9.860 | 10.02 | 152,231 | -0.09(-0.89%) |
Aug 31, 2020 | 10.53 | 10.53 | 9.850 | 10.11 | 181,727 | -0.45(-4.26%) |
Aug 28, 2020 | 10.37 | 10.56 | 10.11 | 10.56 | 59,100 | +0.22(+2.13%) |
Aug 27, 2020 | 10.50 | 10.51 | 10.11 | 10.34 | 68,122 | -0.19(-1.80%) |
Aug 26, 2020 | 10.56 | 10.72 | 10.28 | 10.53 | 66,235 | +0.08(+0.77%) |
Aug 25, 2020 | 9.960 | 10.45 | 9.900 | 10.45 | 85,682 | +0.40(+3.98%) |
Aug 24, 2020 | 9.900 | 10.09 | 9.750 | 10.05 | 63,441 | +0.24(+2.45%) |
Aug 21, 2020 | 10.27 | 10.27 | 9.715 | 9.810 | 78,500 | -0.39(-3.82%) |
Aug 20, 2020 | 10.16 | 10.29 | 9.730 | 10.20 | 161,259 | +0.07(+0.69%) |
Aug 19, 2020 | 9.900 | 10.28 | 9.690 | 10.13 | 192,260 | +0.23(+2.32%) |
Aug 18, 2020 | 10.06 | 10.11 | 9.860 | 9.900 | 85,246 | -0.19(-1.88%) |
Aug 17, 2020 | 10.43 | 10.55 | 10.01 | 10.09 | 87,461 | -0.35(-3.35%) |
Aug 14, 2020 | 11.04 | 11.04 | 10.37 | 10.44 | 103,600 | -0.58(-5.26%) |
Aug 13, 2020 | 11.86 | 11.95 | 10.82 | 11.02 | 255,264 | -0.58(-5.00%) |
Aug 12, 2020 | 11.16 | 12.89 | 11.16 | 11.60 | 668,934 | +1.21(+11.65%) |
Aug 11, 2020 | 10.01 | 10.39 | 9.870 | 10.39 | 234,443 | +0.30(+2.97%) |
Aug 10, 2020 | 10.07 | 10.23 | 9.900 | 10.09 | 106,800 | +0.17(+1.71%) |
Aug 07, 2020 | 9.770 | 10.16 | 9.620 | 9.920 | 80,500 | +0.06(+0.61%) |
Aug 06, 2020 | 9.650 | 9.910 | 9.540 | 9.860 | 91,433 | +0.27(+2.82%) |
Aug 05, 2020 | 9.410 | 9.800 | 9.410 | 9.590 | 149,328 | +0.16(+1.70%) |
Aug 04, 2020 | 9.520 | 9.650 | 9.320 | 9.430 | 94,468 | -0.34(-3.48%) |
Aug 03, 2020 | 9.520 | 9.770 | 9.189 | 9.770 | 108,066 | +0.32(+3.39%) |
Jul 31, 2020 | 9.630 | 9.630 | 9.100 | 9.450 | 169,100 | -0.12(-1.25%) |
Jul 30, 2020 | 9.650 | 9.650 | 9.210 | 9.570 | 106,906 | -0.13(-1.34%) |
Jul 29, 2020 | 9.940 | 9.940 | 9.640 | 9.700 | 87,330 | -0.13(-1.32%) |
Jul 28, 2020 | 9.830 | 9.980 | 9.710 | 9.830 | 86,151 | -0.07(-0.71%) |
Jul 27, 2020 | 9.930 | 9.940 | 9.635 | 9.900 | 86,113 | -0.02(-0.20%) |
Jul 24, 2020 | 10.34 | 10.34 | 9.840 | 9.920 | 90,700 | -0.55(-5.25%) |
Jul 23, 2020 | 10.47 | 10.57 | 10.10 | 10.47 | 152,057 | -0.07(-0.66%) |
Jul 22, 2020 | 10.56 | 10.74 | 10.39 | 10.54 | 81,760 | +0.04(+0.38%) |
Jul 21, 2020 | 10.88 | 10.92 | 10.40 | 10.50 | 87,985 | -0.34(-3.14%) |
Jul 20, 2020 | 10.37 | 10.85 | 10.37 | 10.84 | 127,266 | +0.58(+5.65%) |
Jul 17, 2020 | 9.860 | 10.37 | 9.760 | 10.26 | 266,600 | +0.43(+4.37%) |
Jul 16, 2020 | 10.00 | 10.00 | 9.660 | 9.830 | 127,820 | -0.17(-1.70%) |
Jul 15, 2020 | 9.740 | 10.01 | 9.720 | 10.00 | 118,962 | +0.30(+3.09%) |
Jul 14, 2020 | 9.730 | 9.750 | 9.390 | 9.700 | 94,400 | -0.03(-0.31%) |
Jul 13, 2020 | 10.00 | 10.45 | 9.710 | 9.730 | 225,202 | -0.34(-3.38%) |
Jul 10, 2020 | 9.730 | 10.18 | 9.730 | 10.07 | 161,600 | +0.34(+3.49%) |
Jul 09, 2020 | 9.350 | 9.760 | 9.220 | 9.730 | 111,998 | +0.46(+4.96%) |
Jul 08, 2020 | 9.160 | 9.490 | 9.160 | 9.270 | 141,687 | +0.14(+1.53%) |
Jul 07, 2020 | 9.920 | 9.920 | 9.055 | 9.130 | 241,161 | -0.95(-9.42%) |
Jul 06, 2020 | 9.990 | 10.13 | 9.800 | 10.08 | 133,313 | +0.27(+2.75%) |
Jul 02, 2020 | 9.740 | 9.950 | 9.650 | 9.810 | 104,100 | +0.12(+1.24%) |
Jul 01, 2020 | 9.510 | 9.790 | 9.450 | 9.690 | 97,491 | +0.14(+1.47%) |
Jun 30, 2020 | 9.040 | 9.600 | 8.920 | 9.550 | 149,128 | +0.45(+4.95%) |
Jun 29, 2020 | 9.210 | 9.280 | 8.910 | 9.100 | 109,291 | +0.03(+0.33%) |
Jun 26, 2020 | 8.800 | 9.150 | 8.480 | 9.070 | 192,000 | +0.26(+2.95%) |
Jun 25, 2020 | 9.200 | 9.390 | 8.730 | 8.810 | 326,196 | -0.40(-4.34%) |
Jun 24, 2020 | 9.560 | 9.649 | 9.170 | 9.210 | 227,021 | -0.53(-5.44%) |
Jun 23, 2020 | 10.51 | 10.61 | 9.660 | 9.740 | 448,090 | -1.12(-10.31%) |
Jun 22, 2020 | 11.28 | 11.49 | 10.70 | 10.86 | 168,998 | -0.42(-3.72%) |
Jun 19, 2020 | 11.20 | 11.28 | 10.25 | 11.28 | 1,185,500 | +0.15(+1.35%) |
Jun 18, 2020 | 10.51 | 11.16 | 10.37 | 11.13 | 304,055 | +0.49(+4.61%) |
Jun 17, 2020 | 10.58 | 11.02 | 10.51 | 10.64 | 200,615 | +0.19(+1.82%) |
Jun 16, 2020 | 10.50 | 10.53 | 10.21 | 10.45 | 179,845 | +0.30(+2.96%) |
Jun 15, 2020 | 10.51 | 10.52 | 9.500 | 10.15 | 418,905 | -0.50(-4.69%) |
Jun 12, 2020 | 10.86 | 10.99 | 10.46 | 10.65 | 216,100 | +0.10(+0.95%) |
Jun 11, 2020 | 10.50 | 10.65 | 10.38 | 10.55 | 201,764 | -0.28(-2.59%) |
Jun 10, 2020 | 10.75 | 10.91 | 10.34 | 10.83 | 112,885 | +0.07(+0.65%) |
Jun 09, 2020 | 10.78 | 10.95 | 10.59 | 10.76 | 115,172 | -0.04(-0.37%) |
Jun 08, 2020 | 10.65 | 10.98 | 10.47 | 10.80 | 217,166 | +0.03(+0.28%) |
Jun 05, 2020 | 10.52 | 11.00 | 10.46 | 10.77 | 137,800 | +0.37(+3.56%) |
Jun 04, 2020 | 10.41 | 10.69 | 10.15 | 10.40 | 133,435 | -0.18(-1.70%) |
Jun 03, 2020 | 10.45 | 10.68 | 10.13 | 10.58 | 142,613 | +0.28(+2.72%) |
Jun 02, 2020 | 10.26 | 10.40 | 10.05 | 10.30 | 150,213 | +0.15(+1.48%) |
Jun 01, 2020 | 10.28 | 10.44 | 10.04 | 10.15 | 131,828 | -0.16(-1.55%) |
May 29, 2020 | 9.710 | 10.43 | 9.590 | 10.31 | 230,700 | +0.59(+6.07%) |
May 28, 2020 | 9.970 | 10.11 | 9.710 | 9.720 | 125,451 | -0.24(-2.41%) |
May 27, 2020 | 9.970 | 10.00 | 9.690 | 9.960 | 155,769 | +0.11(+1.12%) |
May 26, 2020 | 9.790 | 10.12 | 9.700 | 9.850 | 129,984 | +0.12(+1.23%) |
May 22, 2020 | 9.400 | 9.800 | 9.360 | 9.730 | 82,200 | +0.27(+2.85%) |
May 21, 2020 | 9.500 | 9.610 | 9.220 | 9.460 | 70,500 | -0.05(-0.53%) |
May 20, 2020 | 9.570 | 9.730 | 9.330 | 9.510 | 126,029 | +0.24(+2.59%) |
May 19, 2020 | 9.160 | 9.470 | 9.160 | 9.270 | 110,262 | +0.02(+0.22%) |
May 18, 2020 | 9.100 | 9.470 | 9.057 | 9.250 | 146,422 | +0.34(+3.82%) |
May 15, 2020 | 8.410 | 9.020 | 8.410 | 8.910 | 120,900 | +0.50(+5.95%) |
May 14, 2020 | 8.160 | 8.775 | 8.070 | 8.410 | 170,760 | +0.15(+1.82%) |
May 13, 2020 | 9.790 | 9.790 | 8.020 | 8.260 | 394,948 | -1.69(-16.98%) |
May 12, 2020 | 10.37 | 10.40 | 9.401 | 9.950 | 247,018 | -0.55(-5.24%) |
May 11, 2020 | 9.970 | 10.60 | 9.660 | 10.50 | 164,091 | +0.31(+3.04%) |
May 08, 2020 | 10.28 | 10.33 | 9.840 | 10.19 | 96,600 | +0.05(+0.49%) |
May 07, 2020 | 9.670 | 10.21 | 9.520 | 10.14 | 168,165 | +0.66(+6.96%) |
May 06, 2020 | 9.570 | 9.753 | 9.425 | 9.480 | 117,721 | -0.10(-1.04%) |
May 05, 2020 | 9.260 | 9.800 | 9.180 | 9.580 | 163,891 | +0.45(+4.93%) |
May 04, 2020 | 9.110 | 9.690 | 8.949 | 9.130 | 107,189 | -0.14(-1.51%) |
May 01, 2020 | 9.400 | 9.490 | 9.010 | 9.270 | 84,100 | -0.35(-3.64%) |
Apr 30, 2020 | 10.65 | 10.79 | 9.590 | 9.620 | 178,888 | -1.06(-9.93%) |
Apr 29, 2020 | 9.990 | 11.10 | 9.790 | 10.68 | 1,086,980 | +1.03(+10.67%) |
Apr 28, 2020 | 9.780 | 9.910 | 9.250 | 9.650 | 279,044 | +0.14(+1.47%) |
Apr 27, 2020 | 9.330 | 9.850 | 9.330 | 9.510 | 229,518 | +0.25(+2.70%) |
Apr 24, 2020 | 9.110 | 9.860 | 9.110 | 9.260 | 698,000 | +0.03(+0.33%) |
Apr 23, 2020 | 9.080 | 9.520 | 8.815 | 9.230 | 233,123 | +0.38(+4.29%) |
Apr 22, 2020 | 8.760 | 9.160 | 8.600 | 8.850 | 189,216 | +0.36(+4.24%) |
Apr 21, 2020 | 8.560 | 8.900 | 8.000 | 8.490 | 615,113 | -0.30(-3.41%) |
Apr 20, 2020 | 8.740 | 9.250 | 8.700 | 8.790 | 170,945 | -0.17(-1.90%) |
Apr 17, 2020 | 9.360 | 9.410 | 8.820 | 8.960 | 600,200 | -0.14(-1.54%) |
Apr 16, 2020 | 8.960 | 9.250 | 8.650 | 9.100 | 254,887 | +0.06(+0.66%) |
Apr 15, 2020 | 8.930 | 9.140 | 8.900 | 9.040 | 216,016 | -0.26(-2.80%) |
Apr 14, 2020 | 8.890 | 9.660 | 8.657 | 9.300 | 242,131 | +0.61(+7.02%) |
Apr 13, 2020 | 8.540 | 8.850 | 8.360 | 8.690 | 410,755 | +0.15(+1.76%) |
Apr 09, 2020 | 8.710 | 8.970 | 8.310 | 8.540 | 274,500 | +0.02(+0.23%) |
Apr 08, 2020 | 8.160 | 8.680 | 8.105 | 8.520 | 333,724 | +0.53(+6.63%) |
Apr 07, 2020 | 8.250 | 8.300 | 7.900 | 7.990 | 208,857 | +0.10(+1.27%) |
Apr 06, 2020 | 7.950 | 8.140 | 7.750 | 7.890 | 198,200 | +0.29(+3.82%) |
Apr 03, 2020 | 7.850 | 7.963 | 7.480 | 7.600 | 234,300 | -0.31(-3.92%) |
Apr 02, 2020 | 8.120 | 8.342 | 7.640 | 7.910 | 380,004 | -0.28(-3.42%) |
Apr 01, 2020 | 8.500 | 8.620 | 8.095 | 8.190 | 354,623 | -0.59(-6.72%) |
Mar 31, 2020 | 8.790 | 9.135 | 8.550 | 8.780 | 249,525 | +0.10(+1.15%) |
Mar 30, 2020 | 9.010 | 9.172 | 8.420 | 8.680 | 356,972 | -0.36(-3.98%) |
Mar 27, 2020 | 9.710 | 9.710 | 8.420 | 9.040 | 248,300 | -0.19(-2.06%) |
Mar 26, 2020 | 8.760 | 9.570 | 8.380 | 9.230 | 264,916 | +0.78(+9.23%) |
Mar 25, 2020 | 7.280 | 8.780 | 7.280 | 8.450 | 203,634 | +1.13(+15.44%) |
Mar 24, 2020 | 7.190 | 7.600 | 6.917 | 7.320 | 254,507 | +0.08(+1.10%) |
Mar 23, 2020 | 6.660 | 7.430 | 6.380 | 7.240 | 260,278 | +0.53(+7.90%) |
Mar 20, 2020 | 7.090 | 7.790 | 6.580 | 6.710 | 473,300 | -0.13(-1.90%) |
Mar 19, 2020 | 6.700 | 7.100 | 6.210 | 6.840 | 182,653 | +0.65(+10.50%) |
Mar 18, 2020 | 6.970 | 7.940 | 5.790 | 6.190 | 317,439 | -1.73(-21.84%) |
Mar 17, 2020 | 7.440 | 8.180 | 7.170 | 7.920 | 256,224 | +0.40(+5.32%) |
Mar 16, 2020 | 6.120 | 7.600 | 6.080 | 7.520 | 266,149 | +0.28(+3.87%) |
Mar 13, 2020 | 7.680 | 7.730 | 6.970 | 7.240 | 223,400 | -0.01(-0.14%) |
Mar 12, 2020 | 7.560 | 7.970 | 7.250 | 7.250 | 351,879 | -0.91(-11.15%) |
Mar 11, 2020 | 8.960 | 9.290 | 8.070 | 8.160 | 317,114 | -1.00(-10.92%) |
Mar 10, 2020 | 8.910 | 9.260 | 8.710 | 9.160 | 349,751 | +0.65(+7.64%) |
Mar 09, 2020 | 9.100 | 9.580 | 8.390 | 8.510 | 370,842 | -1.60(-15.83%) |
Mar 06, 2020 | 10.79 | 10.79 | 9.850 | 10.11 | 399,800 | -0.87(-7.92%) |
Mar 05, 2020 | 10.98 | 11.49 | 10.87 | 10.98 | 312,186 | -0.26(-2.31%) |
Mar 04, 2020 | 11.56 | 11.62 | 11.22 | 11.24 | 249,463 | -0.13(-1.14%) |
Mar 03, 2020 | 11.42 | 12.31 | 11.34 | 11.37 | 294,976 | -0.03(-0.26%) |