Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.14 | 11.25 | 11.02 | 11.15 | 121,241 | +0.09(+0.85%) |
Mar 30, 2021 | 10.92 | 11.14 | 10.66 | 11.05 | 35,373 | +0.19(+1.73%) |
Mar 29, 2021 | 11.13 | 11.13 | 10.82 | 10.86 | 43,579 | -0.23(-2.04%) |
Mar 26, 2021 | 11.05 | 11.15 | 10.87 | 11.09 | 49,674 | +0.16(+1.46%) |
Mar 25, 2021 | 10.57 | 10.96 | 10.54 | 10.93 | 49,867 | +0.30(+2.84%) |
Mar 24, 2021 | 10.77 | 11.17 | 10.60 | 10.63 | 51,839 | -0.02(-0.18%) |
Mar 23, 2021 | 10.73 | 10.73 | 10.50 | 10.65 | 53,672 | -0.24(-2.16%) |
Mar 22, 2021 | 10.87 | 10.92 | 10.64 | 10.88 | 51,281 | -0.16(-1.45%) |
Mar 19, 2021 | 10.83 | 11.05 | 10.57 | 11.04 | 165,583 | +0.07(+0.60%) |
Mar 18, 2021 | 10.88 | 11.36 | 10.83 | 10.98 | 41,081 | +0.08(+0.69%) |
Mar 17, 2021 | 10.90 | 11.04 | 10.81 | 10.90 | 22,091 | +0.00(+0.00%) |
Mar 16, 2021 | 11.31 | 11.31 | 10.73 | 10.90 | 38,881 | -0.21(-1.87%) |
Mar 15, 2021 | 11.35 | 11.35 | 10.91 | 11.11 | 40,843 | -0.31(-2.72%) |
Mar 12, 2021 | 11.44 | 11.66 | 11.23 | 11.42 | 22,608 | +0.09(+0.83%) |
Mar 11, 2021 | 11.61 | 11.61 | 11.10 | 11.32 | 61,948 | -0.22(-1.88%) |
Mar 10, 2021 | 11.62 | 11.66 | 11.31 | 11.54 | 82,835 | +0.17(+1.49%) |
Mar 09, 2021 | 11.23 | 11.51 | 11.04 | 11.37 | 51,402 | -0.10(-0.90%) |
Mar 08, 2021 | 10.84 | 11.48 | 10.42 | 11.48 | 76,497 | +0.67(+6.19%) |
Mar 05, 2021 | 10.74 | 10.83 | 10.60 | 10.81 | 78,758 | +0.25(+2.32%) |
Mar 04, 2021 | 10.33 | 10.74 | 10.33 | 10.56 | 79,541 | +0.15(+1.45%) |
Mar 03, 2021 | 10.10 | 10.64 | 10.10 | 10.41 | 128,102 | +0.25(+2.41%) |
Mar 02, 2021 | 9.977 | 10.27 | 9.859 | 10.17 | 85,176 | +0.16(+1.60%) |
Mar 01, 2021 | 9.751 | 10.18 | 9.619 | 10.01 | 114,790 | +0.39(+4.02%) |
Feb 26, 2021 | 9.713 | 9.987 | 9.619 | 9.619 | 101,578 | -0.12(-1.26%) |
Feb 25, 2021 | 9.987 | 10.13 | 9.742 | 9.742 | 87,305 | -0.25(-2.54%) |
Feb 24, 2021 | 9.987 | 10.19 | 9.977 | 9.996 | 68,379 | +0.08(+0.76%) |
Feb 23, 2021 | 10.01 | 10.34 | 9.873 | 9.921 | 58,754 | +0.07(+0.67%) |
Feb 22, 2021 | 9.789 | 9.944 | 9.789 | 9.855 | 103,577 | -0.03(-0.29%) |
Feb 19, 2021 | 9.751 | 9.930 | 9.704 | 9.883 | 40,652 | +0.14(+1.45%) |
Feb 18, 2021 | 9.826 | 9.855 | 9.676 | 9.742 | 42,757 | -0.08(-0.77%) |
Feb 17, 2021 | 9.553 | 9.855 | 9.506 | 9.817 | 56,699 | +0.19(+1.96%) |
Feb 16, 2021 | 9.812 | 9.812 | 9.478 | 9.629 | 46,519 | +0.14(+1.49%) |
Feb 12, 2021 | 9.346 | 9.619 | 9.346 | 9.487 | 32,585 | +0.05(+0.50%) |
Feb 11, 2021 | 9.242 | 9.657 | 9.242 | 9.440 | 39,631 | -0.13(-1.38%) |
Feb 10, 2021 | 9.120 | 9.742 | 9.120 | 9.572 | 24,065 | -0.09(-0.97%) |
Feb 09, 2021 | 9.336 | 9.751 | 9.336 | 9.666 | 49,783 | +0.06(+0.59%) |
Feb 08, 2021 | 9.393 | 9.647 | 9.393 | 9.610 | 109,734 | +0.19(+2.00%) |
Feb 05, 2021 | 9.384 | 9.421 | 9.289 | 9.421 | 31,842 | +0.04(+0.40%) |
Feb 04, 2021 | 9.318 | 9.440 | 9.318 | 9.384 | 28,457 | +0.04(+0.38%) |
Feb 03, 2021 | 9.236 | 9.348 | 9.189 | 9.348 | 39,690 | +0.07(+0.71%) |
Feb 02, 2021 | 9.367 | 9.376 | 9.255 | 9.283 | 43,668 | +0.04(+0.41%) |
Feb 01, 2021 | 9.273 | 9.390 | 9.170 | 9.245 | 37,047 | +0.07(+0.82%) |
Jan 29, 2021 | 9.245 | 9.367 | 9.123 | 9.170 | 51,137 | +0.03(+0.31%) |
Jan 28, 2021 | 9.058 | 9.283 | 8.833 | 9.142 | 46,305 | +0.23(+2.63%) |
Jan 27, 2021 | 9.245 | 9.255 | 8.599 | 8.908 | 57,446 | -0.52(-5.56%) |
Jan 26, 2021 | 9.667 | 9.667 | 9.329 | 9.433 | 39,119 | -0.12(-1.27%) |
Jan 25, 2021 | 9.751 | 9.751 | 9.414 | 9.554 | 26,759 | -0.25(-2.58%) |
Jan 22, 2021 | 9.489 | 9.873 | 9.479 | 9.807 | 45,478 | +0.22(+2.35%) |
Jan 21, 2021 | 9.611 | 9.648 | 9.414 | 9.582 | 52,465 | -0.03(-0.29%) |
Jan 20, 2021 | 9.611 | 9.648 | 9.545 | 9.611 | 39,917 | +0.09(+0.98%) |
Jan 19, 2021 | 9.667 | 9.667 | 9.442 | 9.517 | 35,854 | -0.03(-0.29%) |
Jan 15, 2021 | 9.545 | 9.629 | 9.498 | 9.545 | 26,048 | -0.14(-1.45%) |
Jan 14, 2021 | 9.732 | 9.845 | 9.620 | 9.685 | 24,082 | +0.05(+0.49%) |
Jan 13, 2021 | 9.901 | 9.901 | 9.582 | 9.639 | 16,813 | -0.25(-2.56%) |
Jan 12, 2021 | 9.704 | 9.901 | 9.657 | 9.892 | 33,666 | +0.25(+2.62%) |
Jan 11, 2021 | 9.620 | 9.639 | 9.573 | 9.639 | 28,123 | -0.03(-0.29%) |
Jan 08, 2021 | 9.901 | 9.901 | 9.423 | 9.667 | 28,504 | -0.16(-1.62%) |
Jan 07, 2021 | 9.695 | 9.882 | 9.507 | 9.826 | 44,756 | +0.16(+1.65%) |
Jan 06, 2021 | 9.180 | 9.985 | 9.180 | 9.667 | 75,795 | +0.52(+5.74%) |
Jan 05, 2021 | 9.123 | 9.255 | 9.067 | 9.142 | 30,032 | +0.05(+0.51%) |
Jan 04, 2021 | 9.236 | 9.311 | 9.034 | 9.095 | 25,642 | -0.08(-0.92%) |
Dec 31, 2020 | 9.180 | 9.180 | 9.180 | 32,236 | -0.08(-0.91%) | |
Dec 30, 2020 | 9.226 | 9.301 | 9.086 | 9.264 | 32,236 | +0.17(+1.85%) |
Dec 29, 2020 | 9.461 | 9.461 | 8.908 | 9.095 | 57,183 | -0.37(-3.96%) |
Dec 28, 2020 | 9.367 | 9.613 | 9.367 | 9.470 | 28,365 | +0.23(+2.54%) |
Dec 24, 2020 | 9.245 | 9.386 | 9.198 | 9.236 | 24,447 | -0.04(-0.40%) |
Dec 23, 2020 | 9.189 | 9.367 | 9.161 | 9.273 | 59,832 | +0.07(+0.71%) |
Dec 22, 2020 | 9.283 | 9.386 | 9.189 | 9.208 | 24,789 | -0.18(-1.90%) |
Dec 21, 2020 | 9.414 | 9.536 | 9.273 | 9.386 | 23,852 | -0.10(-1.09%) |
Dec 18, 2020 | 9.976 | 9.976 | 9.489 | 9.489 | 133,767 | -0.44(-4.43%) |
Dec 17, 2020 | 9.920 | 9.992 | 9.760 | 9.929 | 17,213 | +0.02(+0.19%) |
Dec 16, 2020 | 9.910 | 9.995 | 9.892 | 9.910 | 18,760 | -0.05(-0.47%) |
Dec 15, 2020 | 9.608 | 10.03 | 9.608 | 9.957 | 51,448 | +0.52(+5.46%) |
Dec 14, 2020 | 9.788 | 9.788 | 9.442 | 9.442 | 26,075 | -0.16(-1.66%) |
Dec 11, 2020 | 9.704 | 9.742 | 9.554 | 9.601 | 11,316 | -0.08(-0.87%) |
Dec 10, 2020 | 9.442 | 9.704 | 9.442 | 9.685 | 10,121 | +0.06(+0.58%) |
Dec 09, 2020 | 9.601 | 9.732 | 9.517 | 9.629 | 52,243 | +0.13(+1.38%) |
Dec 08, 2020 | 9.788 | 9.788 | 9.404 | 9.498 | 56,145 | -0.08(-0.88%) |
Dec 07, 2020 | 9.507 | 9.657 | 9.264 | 9.582 | 25,813 | -0.09(-0.97%) |
Dec 04, 2020 | 9.507 | 9.695 | 9.498 | 9.676 | 23,807 | +0.18(+1.87%) |
Dec 03, 2020 | 9.442 | 9.611 | 9.442 | 9.498 | 18,001 | +0.01(+0.10%) |
Dec 02, 2020 | 9.414 | 9.573 | 9.301 | 9.489 | 52,099 | +0.13(+1.40%) |
Dec 01, 2020 | 9.264 | 9.526 | 9.170 | 9.358 | 36,565 | +0.15(+1.63%) |
Nov 30, 2020 | 9.517 | 9.704 | 9.137 | 9.208 | 29,130 | -0.41(-4.28%) |
Nov 27, 2020 | 9.639 | 9.639 | 9.442 | 9.620 | 7,473 | -0.07(-0.77%) |
Nov 25, 2020 | 9.854 | 9.938 | 9.620 | 9.695 | 21,671 | -0.28(-2.82%) |
Nov 24, 2020 | 9.451 | 10.01 | 9.404 | 9.976 | 42,818 | +0.70(+7.58%) |
Nov 23, 2020 | 9.447 | 9.504 | 9.217 | 9.273 | 44,829 | -0.10(-1.10%) |
Nov 20, 2020 | 9.423 | 9.489 | 9.329 | 9.376 | 47,720 | -0.20(-2.05%) |
Nov 19, 2020 | 10.21 | 10.21 | 9.540 | 9.573 | 31,827 | -0.21(-2.11%) |
Nov 18, 2020 | 9.966 | 10.11 | 9.779 | 9.779 | 37,379 | -0.24(-2.43%) |
Nov 17, 2020 | 10.00 | 10.12 | 9.901 | 10.02 | 31,623 | +0.02(+0.19%) |
Nov 16, 2020 | 10.03 | 10.16 | 9.700 | 10.00 | 38,825 | +0.24(+2.49%) |
Nov 13, 2020 | 9.779 | 10.24 | 9.760 | 9.760 | 25,408 | +0.12(+1.26%) |
Nov 12, 2020 | 9.873 | 9.892 | 9.582 | 9.639 | 20,472 | -0.40(-4.01%) |
Nov 11, 2020 | 10.13 | 10.19 | 9.901 | 10.04 | 23,263 | -0.19(-1.83%) |
Nov 10, 2020 | 9.985 | 10.39 | 9.667 | 10.23 | 54,017 | +0.39(+4.00%) |
Nov 09, 2020 | 9.629 | 10.07 | 9.517 | 9.835 | 79,787 | +0.81(+8.92%) |
Nov 06, 2020 | 9.311 | 9.311 | 9.030 | 9.030 | 13,985 | -0.21(-2.23%) |
Nov 05, 2020 | 8.964 | 9.283 | 8.964 | 9.236 | 24,157 | +0.23(+2.57%) |
Nov 04, 2020 | 9.004 | 9.227 | 8.846 | 9.004 | 183,096 | -0.16(-1.73%) |
Nov 03, 2020 | 9.041 | 9.255 | 9.013 | 9.162 | 58,349 | +0.29(+3.25%) |
Nov 02, 2020 | 8.808 | 8.976 | 8.706 | 8.874 | 24,544 | +0.09(+1.06%) |
Oct 30, 2020 | 8.706 | 8.846 | 8.650 | 8.781 | 30,178 | -0.05(-0.53%) |
Oct 29, 2020 | 8.511 | 8.846 | 8.511 | 8.827 | 19,992 | +0.25(+2.93%) |
Oct 28, 2020 | 9.013 | 9.013 | 8.464 | 8.576 | 42,424 | -0.15(-1.71%) |
Oct 27, 2020 | 8.790 | 8.815 | 8.669 | 8.725 | 28,292 | -0.12(-1.37%) |
Oct 26, 2020 | 8.790 | 8.855 | 8.753 | 8.846 | 13,747 | -0.13(-1.45%) |
Oct 23, 2020 | 8.883 | 9.004 | 8.883 | 8.976 | 23,627 | +0.09(+1.05%) |
Oct 22, 2020 | 8.883 | 8.967 | 8.469 | 8.883 | 30,870 | +0.06(+0.63%) |
Oct 21, 2020 | 8.566 | 8.855 | 8.566 | 8.827 | 20,433 | +0.06(+0.64%) |
Oct 20, 2020 | 8.771 | 8.846 | 8.706 | 8.771 | 22,649 | +0.09(+1.07%) |
Oct 19, 2020 | 8.743 | 8.808 | 8.659 | 8.678 | 21,951 | -0.08(-0.96%) |
Oct 16, 2020 | 8.725 | 8.864 | 8.585 | 8.762 | 50,369 | -0.03(-0.32%) |
Oct 15, 2020 | 8.464 | 8.799 | 8.464 | 8.790 | 29,740 | +0.31(+3.62%) |
Oct 14, 2020 | 8.511 | 8.538 | 8.473 | 8.483 | 21,337 | -0.04(-0.44%) |
Oct 13, 2020 | 8.501 | 8.622 | 8.473 | 8.520 | 17,141 | -0.05(-0.54%) |
Oct 12, 2020 | 8.399 | 8.613 | 8.399 | 8.566 | 25,727 | +0.13(+1.55%) |
Oct 09, 2020 | 8.641 | 8.650 | 8.408 | 8.436 | 28,460 | -0.08(-0.98%) |
Oct 08, 2020 | 8.511 | 8.548 | 8.296 | 8.520 | 30,717 | +0.12(+1.44%) |
Oct 07, 2020 | 8.259 | 8.436 | 8.259 | 8.399 | 32,565 | +0.25(+3.09%) |
Oct 06, 2020 | 8.315 | 8.473 | 7.924 | 8.147 | 37,647 | -0.11(-1.35%) |
Oct 05, 2020 | 8.036 | 8.278 | 8.036 | 8.259 | 22,829 | +0.30(+3.74%) |
Oct 02, 2020 | 7.589 | 7.961 | 7.561 | 7.961 | 18,579 | +0.26(+3.39%) |
Oct 01, 2020 | 7.617 | 7.784 | 7.551 | 7.700 | 39,664 | -0.07(-0.96%) |
Sep 30, 2020 | 7.747 | 7.898 | 7.719 | 7.775 | 30,827 | +0.07(+0.97%) |
Sep 29, 2020 | 7.738 | 7.738 | 7.542 | 7.700 | 16,814 | -0.10(-1.31%) |
Sep 28, 2020 | 7.524 | 7.868 | 7.486 | 7.803 | 31,808 | +0.34(+4.62%) |
Sep 25, 2020 | 7.058 | 7.486 | 7.058 | 7.458 | 27,386 | +0.24(+3.35%) |
Sep 24, 2020 | 7.402 | 7.486 | 7.170 | 7.216 | 46,737 | -0.13(-1.77%) |
Sep 23, 2020 | 7.514 | 7.691 | 7.309 | 7.347 | 34,763 | -0.18(-2.41%) |
Sep 22, 2020 | 7.784 | 7.784 | 7.468 | 7.528 | 47,054 | -0.18(-2.36%) |
Sep 21, 2020 | 8.082 | 8.082 | 7.669 | 7.710 | 54,691 | -0.46(-5.59%) |
Sep 18, 2020 | 8.492 | 8.492 | 8.138 | 8.166 | 173,445 | -0.26(-3.09%) |
Sep 17, 2020 | 8.389 | 8.436 | 8.380 | 8.427 | 27,916 | -0.04(-0.44%) |
Sep 16, 2020 | 8.436 | 8.529 | 8.399 | 8.464 | 37,759 | +0.05(+0.55%) |
Sep 15, 2020 | 8.511 | 8.511 | 8.380 | 8.417 | 25,151 | -0.09(-1.09%) |
Sep 14, 2020 | 8.389 | 8.548 | 8.389 | 8.511 | 44,775 | +0.13(+1.56%) |
Sep 11, 2020 | 8.389 | 8.427 | 8.315 | 8.380 | 40,488 | -0.07(-0.88%) |
Sep 10, 2020 | 8.520 | 8.520 | 8.399 | 8.455 | 37,125 | -0.09(-1.09%) |
Sep 09, 2020 | 8.743 | 8.762 | 8.501 | 8.548 | 29,255 | -0.08(-0.97%) |
Sep 08, 2020 | 8.613 | 8.725 | 8.380 | 8.632 | 40,726 | -0.03(-0.32%) |
Sep 04, 2020 | 8.743 | 8.818 | 8.483 | 8.659 | 45,428 | +0.04(+0.43%) |
Sep 03, 2020 | 8.725 | 8.836 | 8.445 | 8.622 | 67,841 | -0.05(-0.54%) |
Sep 02, 2020 | 8.650 | 8.762 | 8.613 | 8.669 | 38,809 | -0.02(-0.21%) |
Sep 01, 2020 | 8.594 | 8.711 | 8.594 | 8.687 | 28,654 | +0.04(+0.43%) |
Aug 31, 2020 | 8.697 | 8.743 | 8.585 | 8.650 | 72,674 | -0.10(-1.17%) |
Aug 28, 2020 | 8.706 | 8.753 | 8.576 | 8.753 | 42,743 | +0.13(+1.51%) |
Aug 27, 2020 | 8.650 | 8.711 | 8.604 | 8.622 | 42,343 | +0.01(+0.11%) |
Aug 26, 2020 | 8.734 | 8.753 | 8.585 | 8.613 | 31,705 | -0.16(-1.80%) |
Aug 25, 2020 | 8.855 | 8.855 | 8.736 | 8.771 | 56,206 | +0.02(+0.21%) |
Aug 24, 2020 | 8.622 | 8.799 | 8.538 | 8.753 | 48,532 | +0.24(+2.84%) |
Aug 21, 2020 | 8.715 | 8.799 | 8.473 | 8.511 | 82,265 | -0.29(-3.28%) |
Aug 20, 2020 | 8.781 | 8.930 | 8.781 | 8.799 | 22,796 | -0.10(-1.15%) |
Aug 19, 2020 | 9.023 | 9.078 | 8.883 | 8.902 | 29,575 | -0.09(-1.04%) |
Aug 18, 2020 | 9.293 | 9.293 | 8.957 | 8.995 | 33,242 | -0.30(-3.21%) |
Aug 17, 2020 | 9.442 | 9.442 | 9.227 | 9.293 | 26,432 | -0.10(-1.09%) |
Aug 14, 2020 | 9.339 | 9.432 | 9.302 | 9.395 | 30,822 | -0.05(-0.49%) |
Aug 13, 2020 | 9.740 | 9.768 | 9.404 | 9.442 | 52,740 | -0.38(-3.89%) |
Aug 12, 2020 | 9.889 | 9.926 | 9.674 | 9.823 | 15,415 | +0.07(+0.67%) |
Aug 11, 2020 | 9.879 | 10.06 | 9.712 | 9.758 | 48,646 | -0.03(-0.29%) |
Aug 10, 2020 | 9.460 | 9.833 | 9.460 | 9.786 | 43,394 | +0.29(+3.04%) |
Aug 07, 2020 | 9.106 | 9.498 | 9.106 | 9.498 | 39,414 | +0.41(+4.51%) |
Aug 06, 2020 | 9.246 | 9.246 | 9.069 | 9.088 | 25,807 | +0.04(+0.49%) |
Aug 05, 2020 | 9.062 | 9.127 | 8.951 | 9.044 | 29,147 | +0.09(+0.98%) |
Aug 04, 2020 | 8.886 | 8.970 | 8.803 | 8.956 | 25,117 | +0.01(+0.16%) |
Aug 03, 2020 | 8.960 | 9.007 | 8.877 | 8.942 | 30,413 | +0.08(+0.94%) |
Jul 31, 2020 | 8.905 | 8.942 | 8.683 | 8.858 | 41,592 | -0.13(-1.44%) |
Jul 30, 2020 | 8.849 | 9.192 | 8.784 | 8.988 | 48,360 | +0.06(+0.62%) |
Jul 29, 2020 | 8.720 | 8.983 | 8.523 | 8.932 | 45,586 | +0.30(+3.43%) |
Jul 28, 2020 | 8.618 | 8.784 | 8.599 | 8.636 | 62,974 | -0.07(-0.85%) |
Jul 27, 2020 | 8.895 | 9.182 | 8.673 | 8.710 | 23,558 | -0.21(-2.39%) |
Jul 24, 2020 | 9.108 | 9.108 | 8.868 | 8.923 | 33,382 | -0.15(-1.63%) |
Jul 23, 2020 | 8.997 | 9.118 | 8.942 | 9.071 | 35,007 | +0.07(+0.82%) |
Jul 22, 2020 | 9.081 | 9.099 | 8.923 | 8.997 | 31,084 | -0.17(-1.82%) |
Jul 21, 2020 | 8.812 | 9.169 | 8.812 | 9.164 | 45,546 | +0.44(+4.98%) |
Jul 20, 2020 | 8.784 | 8.840 | 8.710 | 8.729 | 34,980 | -0.15(-1.67%) |
Jul 17, 2020 | 8.932 | 9.081 | 8.858 | 8.877 | 45,265 | -0.13(-1.44%) |
Jul 16, 2020 | 9.062 | 9.182 | 8.872 | 9.007 | 55,040 | -0.03(-0.31%) |
Jul 15, 2020 | 8.942 | 9.173 | 8.729 | 9.034 | 83,298 | +0.36(+4.16%) |
Jul 14, 2020 | 8.729 | 8.784 | 8.497 | 8.673 | 72,182 | +0.03(+0.32%) |
Jul 13, 2020 | 8.609 | 8.821 | 8.442 | 8.646 | 39,163 | +0.11(+1.30%) |
Jul 10, 2020 | 8.266 | 8.544 | 8.150 | 8.534 | 39,647 | +0.34(+4.18%) |
Jul 09, 2020 | 8.312 | 8.368 | 8.053 | 8.192 | 42,485 | -0.20(-2.43%) |
Jul 08, 2020 | 8.377 | 8.497 | 8.136 | 8.396 | 57,500 | -0.02(-0.22%) |
Jul 07, 2020 | 8.664 | 9.025 | 8.386 | 8.414 | 53,643 | -0.33(-3.81%) |
Jul 06, 2020 | 8.932 | 9.034 | 8.636 | 8.747 | 36,624 | +0.02(+0.21%) |
Jul 02, 2020 | 9.016 | 9.099 | 8.683 | 8.729 | 51,747 | -0.05(-0.53%) |
Jul 01, 2020 | 9.247 | 9.284 | 8.775 | 8.775 | 37,097 | -0.48(-5.20%) |
Jun 30, 2020 | 8.905 | 9.349 | 8.905 | 9.256 | 91,501 | +0.32(+3.63%) |
Jun 29, 2020 | 9.145 | 9.145 | 8.849 | 8.932 | 140,370 | +0.00(+0.00%) |
Jun 26, 2020 | 8.460 | 9.062 | 8.173 | 8.932 | 455,897 | +0.31(+3.65%) |
Jun 25, 2020 | 8.146 | 8.627 | 8.035 | 8.618 | 98,693 | +0.46(+5.68%) |
Jun 24, 2020 | 8.266 | 8.442 | 8.090 | 8.155 | 80,075 | -0.27(-3.19%) |
Jun 23, 2020 | 8.516 | 8.581 | 8.386 | 8.423 | 47,393 | +0.00(+0.00%) |
Jun 22, 2020 | 8.359 | 8.460 | 8.183 | 8.423 | 95,595 | -0.07(-0.87%) |
Jun 19, 2020 | 8.534 | 8.534 | 7.998 | 8.497 | 223,303 | -0.01(-0.11%) |
Jun 18, 2020 | 8.442 | 8.646 | 8.437 | 8.507 | 39,972 | -0.06(-0.76%) |
Jun 17, 2020 | 9.025 | 9.025 | 8.516 | 8.572 | 56,440 | -0.44(-4.93%) |
Jun 16, 2020 | 9.173 | 9.192 | 8.775 | 9.016 | 65,134 | +0.22(+2.53%) |
Jun 15, 2020 | 8.562 | 8.882 | 8.414 | 8.794 | 82,406 | -0.12(-1.35%) |
Jun 12, 2020 | 8.590 | 8.942 | 8.590 | 8.914 | 91,395 | +0.28(+3.22%) |
Jun 11, 2020 | 9.210 | 9.229 | 8.609 | 8.636 | 90,264 | -0.96(-10.03%) |
Jun 10, 2020 | 10.07 | 10.12 | 9.571 | 9.599 | 53,029 | -0.59(-5.81%) |
Jun 09, 2020 | 9.960 | 10.40 | 9.793 | 10.19 | 80,625 | +0.01(+0.09%) |
Jun 08, 2020 | 10.18 | 10.36 | 9.978 | 10.18 | 106,439 | -0.01(-0.09%) |
Jun 05, 2020 | 10.15 | 10.35 | 9.997 | 10.19 | 104,467 | +0.56(+5.87%) |
Jun 04, 2020 | 9.386 | 9.682 | 9.303 | 9.627 | 73,847 | +0.13(+1.36%) |
Jun 03, 2020 | 9.386 | 9.729 | 9.182 | 9.497 | 79,484 | +0.31(+3.32%) |
Jun 02, 2020 | 9.451 | 9.479 | 9.053 | 9.192 | 51,718 | -0.17(-1.78%) |
Jun 01, 2020 | 9.580 | 9.645 | 9.303 | 9.358 | 87,413 | -0.16(-1.65%) |
May 29, 2020 | 9.617 | 9.747 | 9.358 | 9.516 | 125,533 | -0.24(-2.47%) |
May 28, 2020 | 10.50 | 10.50 | 9.738 | 9.756 | 94,852 | -0.56(-5.47%) |
May 27, 2020 | 10.04 | 10.40 | 9.858 | 10.32 | 195,772 | +0.54(+5.49%) |
May 26, 2020 | 9.877 | 10.27 | 9.710 | 9.784 | 275,487 | +0.37(+3.93%) |
May 22, 2020 | 9.247 | 9.469 | 8.886 | 9.414 | 158,591 | +0.21(+2.31%) |
May 21, 2020 | 8.886 | 9.340 | 8.396 | 9.201 | 149,258 | +0.22(+2.47%) |
May 20, 2020 | 8.609 | 9.118 | 8.470 | 8.979 | 137,879 | +0.43(+4.98%) |
May 19, 2020 | 8.886 | 8.886 | 7.887 | 8.553 | 79,064 | -0.41(-4.55%) |
May 18, 2020 | 8.497 | 9.053 | 8.359 | 8.960 | 132,005 | +0.84(+10.38%) |
May 15, 2020 | 7.951 | 8.210 | 7.720 | 8.118 | 126,938 | +0.21(+2.69%) |
May 14, 2020 | 7.803 | 7.979 | 7.387 | 7.905 | 131,348 | -0.14(-1.73%) |
May 13, 2020 | 8.248 | 8.248 | 7.720 | 8.044 | 127,620 | -0.32(-3.79%) |
May 12, 2020 | 8.591 | 8.655 | 8.241 | 8.361 | 140,142 | -0.19(-2.26%) |
May 11, 2020 | 8.536 | 8.738 | 8.260 | 8.554 | 180,664 | -0.17(-2.00%) |
May 08, 2020 | 8.664 | 8.766 | 8.352 | 8.729 | 134,704 | +0.26(+3.04%) |
May 07, 2020 | 8.471 | 8.738 | 8.251 | 8.471 | 138,010 | +0.01(+0.11%) |
May 06, 2020 | 8.389 | 8.646 | 8.205 | 8.462 | 130,324 | +0.17(+2.11%) |
May 05, 2020 | 9.290 | 9.787 | 8.241 | 8.287 | 154,274 | -0.56(-6.34%) |
May 04, 2020 | 9.593 | 9.593 | 8.756 | 8.848 | 180,916 | -0.87(-8.99%) |
May 01, 2020 | 9.612 | 9.796 | 9.492 | 9.722 | 92,520 | -0.17(-1.77%) |
Apr 30, 2020 | 9.731 | 10.05 | 9.078 | 9.897 | 108,251 | -0.24(-2.36%) |
Apr 29, 2020 | 10.02 | 10.37 | 9.805 | 10.14 | 183,274 | +0.46(+4.75%) |
Apr 28, 2020 | 9.419 | 9.796 | 9.207 | 9.676 | 143,928 | +0.52(+5.73%) |
Apr 27, 2020 | 9.005 | 9.271 | 8.784 | 9.152 | 297,702 | +0.22(+2.47%) |
Apr 24, 2020 | 8.894 | 9.143 | 8.692 | 8.931 | 112,307 | +0.04(+0.41%) |
Apr 23, 2020 | 8.655 | 9.051 | 8.655 | 8.894 | 124,086 | +0.24(+2.76%) |
Apr 22, 2020 | 8.802 | 8.940 | 8.582 | 8.655 | 100,910 | -0.03(-0.32%) |
Apr 21, 2020 | 8.352 | 8.775 | 8.352 | 8.683 | 105,825 | -0.01(-0.11%) |
Apr 20, 2020 | 8.600 | 9.069 | 8.499 | 8.692 | 255,782 | -0.21(-2.38%) |
Apr 17, 2020 | 8.140 | 8.950 | 8.140 | 8.904 | 169,386 | +0.95(+11.91%) |
Apr 16, 2020 | 7.827 | 8.076 | 7.487 | 7.956 | 166,509 | +0.14(+1.76%) |
Apr 15, 2020 | 8.030 | 8.297 | 7.791 | 7.818 | 110,580 | -0.61(-7.21%) |
Apr 14, 2020 | 8.609 | 9.124 | 8.333 | 8.425 | 95,432 | -0.10(-1.19%) |
Apr 13, 2020 | 9.741 | 9.741 | 8.444 | 8.526 | 254,308 | -1.16(-11.97%) |
Apr 09, 2020 | 8.784 | 9.828 | 8.784 | 9.685 | 117,744 | +1.08(+12.50%) |
Apr 08, 2020 | 8.131 | 8.720 | 8.076 | 8.609 | 118,544 | +0.56(+6.97%) |
Apr 07, 2020 | 8.232 | 8.471 | 7.993 | 8.048 | 116,952 | +0.00(+0.00%) |
Apr 06, 2020 | 8.572 | 8.572 | 7.735 | 8.048 | 449,582 | -0.19(-2.34%) |
Apr 03, 2020 | 8.609 | 8.775 | 7.892 | 8.241 | 178,518 | -0.28(-3.24%) |
Apr 02, 2020 | 7.551 | 8.572 | 7.551 | 8.517 | 184,485 | +0.92(+12.11%) |