Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.250 | 8.575 | 8.200 | 8.310 | 122,843 | +0.15(+1.84%) |
Mar 30, 2021 | 8.300 | 8.550 | 8.100 | 8.160 | 195,753 | -0.09(-1.09%) |
Mar 29, 2021 | 8.600 | 8.771 | 8.220 | 8.250 | 86,797 | -0.40(-4.62%) |
Mar 26, 2021 | 8.700 | 8.980 | 8.400 | 8.650 | 156,000 | +0.03(+0.35%) |
Mar 25, 2021 | 8.370 | 8.680 | 8.170 | 8.620 | 168,647 | +0.14(+1.65%) |
Mar 24, 2021 | 8.800 | 8.890 | 8.420 | 8.480 | 219,684 | -0.32(-3.64%) |
Mar 23, 2021 | 9.150 | 9.270 | 8.720 | 8.800 | 130,725 | -0.33(-3.61%) |
Mar 22, 2021 | 9.520 | 9.690 | 9.060 | 9.130 | 152,230 | -0.28(-2.98%) |
Mar 19, 2021 | 9.350 | 9.730 | 9.250 | 9.410 | 121,900 | +0.05(+0.53%) |
Mar 18, 2021 | 9.730 | 9.870 | 9.320 | 9.360 | 65,007 | -0.54(-5.45%) |
Mar 17, 2021 | 9.550 | 9.930 | 9.250 | 9.900 | 91,914 | +0.21(+2.17%) |
Mar 16, 2021 | 9.970 | 10.00 | 9.580 | 9.690 | 133,746 | -0.26(-2.61%) |
Mar 15, 2021 | 9.680 | 10.02 | 9.680 | 9.950 | 71,298 | +0.27(+2.79%) |
Mar 12, 2021 | 9.820 | 9.870 | 9.430 | 9.680 | 84,000 | -0.13(-1.33%) |
Mar 11, 2021 | 9.532 | 9.890 | 9.460 | 9.810 | 163,079 | +0.37(+3.92%) |
Mar 10, 2021 | 9.220 | 9.560 | 9.140 | 9.440 | 163,567 | +0.30(+3.28%) |
Mar 09, 2021 | 8.820 | 9.290 | 8.670 | 9.140 | 107,469 | +0.62(+7.28%) |
Mar 08, 2021 | 8.660 | 8.720 | 8.250 | 8.520 | 193,369 | -0.02(-0.23%) |
Mar 05, 2021 | 8.880 | 8.900 | 7.870 | 8.540 | 344,400 | -0.18(-2.06%) |
Mar 04, 2021 | 9.110 | 9.330 | 8.410 | 8.720 | 508,570 | -0.59(-6.34%) |
Mar 03, 2021 | 9.680 | 9.730 | 9.150 | 9.310 | 129,265 | -0.42(-4.32%) |
Mar 02, 2021 | 9.940 | 9.995 | 9.560 | 9.730 | 97,972 | -0.21(-2.11%) |
Mar 01, 2021 | 9.910 | 10.13 | 9.800 | 9.940 | 187,404 | +0.26(+2.69%) |
Feb 26, 2021 | 9.920 | 10.06 | 9.170 | 9.680 | 248,400 | -0.10(-1.02%) |
Feb 25, 2021 | 10.31 | 10.67 | 9.350 | 9.780 | 351,491 | -0.34(-3.36%) |
Feb 24, 2021 | 9.820 | 10.17 | 9.730 | 10.12 | 169,206 | +0.41(+4.22%) |
Feb 23, 2021 | 9.860 | 10.14 | 9.220 | 9.710 | 259,505 | -0.44(-4.33%) |
Feb 22, 2021 | 10.64 | 10.64 | 10.03 | 10.15 | 270,757 | -0.45(-4.25%) |
Feb 19, 2021 | 10.45 | 10.86 | 10.40 | 10.60 | 116,600 | +0.20(+1.92%) |
Feb 18, 2021 | 10.76 | 10.80 | 10.25 | 10.40 | 200,414 | -0.52(-4.76%) |
Feb 17, 2021 | 11.00 | 11.00 | 10.52 | 10.92 | 147,876 | -0.03(-0.27%) |
Feb 16, 2021 | 11.00 | 11.33 | 10.82 | 10.95 | 277,203 | +0.30(+2.82%) |
Feb 12, 2021 | 10.81 | 11.14 | 10.51 | 10.65 | 151,000 | -0.20(-1.84%) |
Feb 11, 2021 | 11.88 | 11.99 | 10.76 | 10.85 | 294,795 | -1.03(-8.67%) |
Feb 10, 2021 | 12.69 | 12.84 | 11.65 | 11.88 | 211,817 | -0.22(-1.82%) |
Feb 09, 2021 | 11.12 | 12.60 | 11.03 | 12.10 | 482,937 | +1.10(+10.00%) |
Feb 08, 2021 | 10.79 | 11.20 | 10.71 | 11.00 | 213,922 | +0.25(+2.33%) |
Feb 05, 2021 | 10.70 | 10.82 | 10.45 | 10.75 | 105,800 | +0.13(+1.22%) |
Feb 04, 2021 | 10.65 | 10.91 | 10.52 | 10.62 | 129,524 | -0.03(-0.28%) |
Feb 03, 2021 | 10.79 | 11.03 | 10.53 | 10.65 | 112,747 | -0.13(-1.21%) |
Feb 02, 2021 | 11.03 | 11.09 | 10.60 | 10.78 | 166,676 | -0.02(-0.19%) |
Feb 01, 2021 | 11.49 | 11.75 | 10.69 | 10.80 | 184,029 | -0.62(-5.43%) |
Jan 29, 2021 | 11.50 | 12.20 | 11.06 | 11.42 | 227,200 | -0.45(-3.79%) |
Jan 28, 2021 | 10.89 | 12.10 | 10.51 | 11.87 | 505,620 | +1.56(+15.13%) |
Jan 27, 2021 | 10.51 | 10.53 | 10.19 | 10.31 | 163,488 | -0.41(-3.82%) |
Jan 26, 2021 | 10.34 | 10.86 | 10.30 | 10.72 | 229,584 | +0.45(+4.38%) |
Jan 25, 2021 | 10.40 | 10.64 | 10.16 | 10.27 | 202,636 | +0.02(+0.20%) |
Jan 22, 2021 | 10.50 | 10.52 | 10.11 | 10.25 | 121,300 | -0.27(-2.57%) |
Jan 21, 2021 | 10.55 | 11.00 | 10.25 | 10.52 | 133,801 | +0.24(+2.33%) |
Jan 20, 2021 | 10.93 | 11.00 | 10.25 | 10.28 | 194,542 | -0.46(-4.28%) |
Jan 19, 2021 | 9.710 | 11.13 | 9.670 | 10.74 | 350,382 | +1.16(+12.11%) |
Jan 15, 2021 | 10.09 | 10.22 | 9.470 | 9.580 | 129,300 | -0.52(-5.15%) |
Jan 14, 2021 | 9.580 | 10.24 | 9.371 | 10.10 | 179,115 | +0.54(+5.65%) |
Jan 13, 2021 | 9.180 | 9.650 | 9.110 | 9.560 | 182,395 | +0.43(+4.71%) |
Jan 12, 2021 | 9.250 | 9.400 | 9.130 | 9.130 | 89,222 | -0.14(-1.51%) |
Jan 11, 2021 | 9.350 | 9.390 | 9.050 | 9.270 | 154,933 | -0.11(-1.17%) |
Jan 08, 2021 | 9.520 | 9.665 | 9.220 | 9.380 | 135,800 | -0.14(-1.47%) |
Jan 07, 2021 | 9.610 | 9.910 | 9.350 | 9.520 | 210,273 | -0.14(-1.45%) |
Jan 06, 2021 | 9.540 | 9.970 | 9.530 | 9.660 | 179,182 | +0.13(+1.36%) |
Jan 05, 2021 | 9.180 | 9.600 | 9.160 | 9.530 | 195,296 | +0.38(+4.15%) |
Jan 04, 2021 | 9.170 | 9.470 | 8.990 | 9.150 | 183,444 | +0.08(+0.88%) |
Dec 31, 2020 | 9.070 | 9.070 | 9.070 | 161,590 | -0.31(-3.30%) | |
Dec 30, 2020 | 9.370 | 9.552 | 9.220 | 9.380 | 161,590 | +0.00(+0.00%) |
Dec 29, 2020 | 9.300 | 9.530 | 9.050 | 9.380 | 130,161 | +0.03(+0.32%) |
Dec 28, 2020 | 9.560 | 9.835 | 9.210 | 9.350 | 129,917 | -0.02(-0.21%) |
Dec 24, 2020 | 9.780 | 9.780 | 9.321 | 9.370 | 104,700 | -0.26(-2.70%) |
Dec 23, 2020 | 9.600 | 9.900 | 9.450 | 9.630 | 100,265 | +0.01(+0.10%) |
Dec 22, 2020 | 9.500 | 9.740 | 9.400 | 9.620 | 236,357 | +0.04(+0.42%) |
Dec 21, 2020 | 9.750 | 9.790 | 9.360 | 9.580 | 144,892 | -0.04(-0.42%) |
Dec 18, 2020 | 10.01 | 10.24 | 9.610 | 9.620 | 106,800 | -0.26(-2.63%) |
Dec 17, 2020 | 9.490 | 10.11 | 9.490 | 9.880 | 118,407 | +0.43(+4.55%) |
Dec 16, 2020 | 10.03 | 10.10 | 9.360 | 9.450 | 120,320 | -0.41(-4.16%) |
Dec 15, 2020 | 9.400 | 10.00 | 9.280 | 9.860 | 124,384 | +0.50(+5.34%) |
Dec 14, 2020 | 9.600 | 9.860 | 9.300 | 9.360 | 104,854 | -0.05(-0.53%) |
Dec 11, 2020 | 9.750 | 9.900 | 9.110 | 9.410 | 197,100 | -0.35(-3.59%) |
Dec 10, 2020 | 10.45 | 10.85 | 9.520 | 9.760 | 334,435 | -0.69(-6.60%) |
Dec 09, 2020 | 11.05 | 11.05 | 10.30 | 10.45 | 137,063 | -0.50(-4.57%) |
Dec 08, 2020 | 11.24 | 11.49 | 10.78 | 10.95 | 104,703 | -0.28(-2.49%) |
Dec 07, 2020 | 10.70 | 11.42 | 10.70 | 11.23 | 138,560 | +0.56(+5.25%) |
Dec 04, 2020 | 11.08 | 11.18 | 10.55 | 10.67 | 133,400 | -0.42(-3.79%) |
Dec 03, 2020 | 11.12 | 11.59 | 11.01 | 11.09 | 266,156 | +0.01(+0.09%) |
Dec 02, 2020 | 10.81 | 11.27 | 10.60 | 11.08 | 95,319 | +0.08(+0.73%) |
Dec 01, 2020 | 10.50 | 11.22 | 10.40 | 11.00 | 109,827 | +0.60(+5.77%) |
Nov 30, 2020 | 10.50 | 10.60 | 10.04 | 10.40 | 105,741 | -0.20(-1.89%) |
Nov 27, 2020 | 10.54 | 10.80 | 10.29 | 10.60 | 53,400 | +0.08(+0.76%) |
Nov 25, 2020 | 10.39 | 10.68 | 10.28 | 10.52 | 81,600 | +0.03(+0.29%) |
Nov 24, 2020 | 11.13 | 11.13 | 10.28 | 10.49 | 204,634 | -0.60(-5.41%) |
Nov 23, 2020 | 10.45 | 11.29 | 10.45 | 11.09 | 299,366 | +0.84(+8.20%) |
Nov 20, 2020 | 9.560 | 10.48 | 9.550 | 10.25 | 265,200 | +0.78(+8.24%) |
Nov 19, 2020 | 8.800 | 9.650 | 8.760 | 9.470 | 233,452 | +0.90(+10.50%) |
Nov 18, 2020 | 8.320 | 8.690 | 8.150 | 8.570 | 120,531 | +0.28(+3.38%) |
Nov 17, 2020 | 8.440 | 8.440 | 8.020 | 8.290 | 122,021 | -0.15(-1.78%) |
Nov 16, 2020 | 8.430 | 8.600 | 8.220 | 8.440 | 85,072 | +0.06(+0.72%) |
Nov 13, 2020 | 8.650 | 8.940 | 8.300 | 8.380 | 128,200 | -0.26(-3.01%) |
Nov 12, 2020 | 8.980 | 9.206 | 8.510 | 8.640 | 125,886 | -0.51(-5.57%) |
Nov 11, 2020 | 9.460 | 9.460 | 8.960 | 9.150 | 130,528 | -0.22(-2.35%) |
Nov 10, 2020 | 9.050 | 9.430 | 8.330 | 9.370 | 236,898 | +0.37(+4.11%) |
Nov 09, 2020 | 9.350 | 9.450 | 8.500 | 9.000 | 262,863 | +0.18(+2.04%) |
Nov 06, 2020 | 8.440 | 8.880 | 8.260 | 8.820 | 123,800 | +0.37(+4.38%) |
Nov 05, 2020 | 8.290 | 8.450 | 8.090 | 8.450 | 82,632 | +0.27(+3.30%) |
Nov 04, 2020 | 8.360 | 8.630 | 7.970 | 8.180 | 89,722 | -0.06(-0.73%) |
Nov 03, 2020 | 7.710 | 8.370 | 7.620 | 8.240 | 102,252 | +0.63(+8.28%) |
Nov 02, 2020 | 7.670 | 7.850 | 7.440 | 7.610 | 90,895 | -0.06(-0.78%) |
Oct 30, 2020 | 7.860 | 7.925 | 7.530 | 7.670 | 71,300 | -0.16(-2.04%) |
Oct 29, 2020 | 7.890 | 8.040 | 7.685 | 7.830 | 64,287 | -0.10(-1.26%) |
Oct 28, 2020 | 8.230 | 8.230 | 7.410 | 7.930 | 290,560 | -0.27(-3.29%) |
Oct 27, 2020 | 8.360 | 8.500 | 8.090 | 8.200 | 106,594 | -0.11(-1.32%) |
Oct 26, 2020 | 8.540 | 8.560 | 8.240 | 8.310 | 79,918 | -0.29(-3.37%) |
Oct 23, 2020 | 8.690 | 8.690 | 8.430 | 8.600 | 53,200 | -0.04(-0.46%) |
Oct 22, 2020 | 8.700 | 8.890 | 8.500 | 8.640 | 115,925 | -0.05(-0.58%) |
Oct 21, 2020 | 8.660 | 8.990 | 8.590 | 8.690 | 164,584 | +0.16(+1.88%) |
Oct 20, 2020 | 8.390 | 8.665 | 8.340 | 8.530 | 57,273 | +0.17(+2.03%) |
Oct 19, 2020 | 8.920 | 8.960 | 8.320 | 8.360 | 244,469 | -0.50(-5.64%) |
Oct 16, 2020 | 9.000 | 9.000 | 8.625 | 8.860 | 116,500 | -0.11(-1.23%) |
Oct 15, 2020 | 8.910 | 8.990 | 8.574 | 8.970 | 159,883 | +0.06(+0.67%) |
Oct 14, 2020 | 9.150 | 9.480 | 8.800 | 8.910 | 165,529 | -0.19(-2.09%) |
Oct 13, 2020 | 8.560 | 9.100 | 8.500 | 9.100 | 284,476 | +0.58(+6.81%) |
Oct 12, 2020 | 8.380 | 8.690 | 8.320 | 8.520 | 99,050 | +0.08(+0.95%) |
Oct 09, 2020 | 8.740 | 8.740 | 8.365 | 8.440 | 60,400 | -0.19(-2.20%) |
Oct 08, 2020 | 8.720 | 8.760 | 8.480 | 8.630 | 44,916 | -0.02(-0.23%) |
Oct 07, 2020 | 8.300 | 8.650 | 8.200 | 8.650 | 112,671 | +0.45(+5.49%) |
Oct 06, 2020 | 8.310 | 8.350 | 8.200 | 8.200 | 93,964 | -0.11(-1.32%) |
Oct 05, 2020 | 8.510 | 8.510 | 8.250 | 8.310 | 154,907 | -0.20(-2.35%) |
Oct 02, 2020 | 8.750 | 8.810 | 8.430 | 8.510 | 73,800 | -0.24(-2.74%) |
Oct 01, 2020 | 8.950 | 9.060 | 8.680 | 8.750 | 92,576 | -0.12(-1.35%) |
Sep 30, 2020 | 8.920 | 9.360 | 8.810 | 8.870 | 111,374 | -0.05(-0.56%) |
Sep 29, 2020 | 8.730 | 9.010 | 8.650 | 8.920 | 64,023 | +0.18(+2.06%) |
Sep 28, 2020 | 8.570 | 8.740 | 8.570 | 8.740 | 67,466 | +0.23(+2.70%) |
Sep 25, 2020 | 8.300 | 8.550 | 8.300 | 8.510 | 129,200 | +0.24(+2.90%) |
Sep 24, 2020 | 8.540 | 8.600 | 8.180 | 8.270 | 105,487 | -0.33(-3.84%) |
Sep 23, 2020 | 8.770 | 8.890 | 8.500 | 8.600 | 188,245 | -0.19(-2.16%) |
Sep 22, 2020 | 9.020 | 9.060 | 8.690 | 8.790 | 120,615 | -0.21(-2.33%) |
Sep 21, 2020 | 9.330 | 9.550 | 8.800 | 9.000 | 225,015 | -0.55(-5.76%) |
Sep 18, 2020 | 9.120 | 9.630 | 9.010 | 9.550 | 134,100 | +0.37(+4.03%) |
Sep 17, 2020 | 9.140 | 9.250 | 8.830 | 9.180 | 164,968 | +0.04(+0.44%) |
Sep 16, 2020 | 9.570 | 9.620 | 9.050 | 9.140 | 116,354 | -0.39(-4.09%) |
Sep 15, 2020 | 10.07 | 10.18 | 9.430 | 9.530 | 134,400 | -0.27(-2.76%) |
Sep 14, 2020 | 9.540 | 9.860 | 9.220 | 9.800 | 205,144 | +0.38(+4.03%) |
Sep 11, 2020 | 9.070 | 9.710 | 9.070 | 9.420 | 145,300 | +0.40(+4.43%) |
Sep 10, 2020 | 8.940 | 9.390 | 8.940 | 9.020 | 95,451 | +0.03(+0.33%) |
Sep 09, 2020 | 8.490 | 9.140 | 8.490 | 8.990 | 154,362 | +0.64(+7.66%) |
Sep 08, 2020 | 8.780 | 8.820 | 8.330 | 8.350 | 160,872 | -0.47(-5.33%) |
Sep 04, 2020 | 8.830 | 8.950 | 8.136 | 8.820 | 252,800 | -0.14(-1.56%) |
Sep 03, 2020 | 9.230 | 9.330 | 8.780 | 8.960 | 205,029 | -0.34(-3.66%) |
Sep 02, 2020 | 9.290 | 9.590 | 9.160 | 9.300 | 127,163 | -0.01(-0.11%) |
Sep 01, 2020 | 9.540 | 9.570 | 9.290 | 9.310 | 113,097 | -0.26(-2.72%) |
Aug 31, 2020 | 9.550 | 9.650 | 9.160 | 9.570 | 129,350 | +0.02(+0.21%) |
Aug 28, 2020 | 9.750 | 9.840 | 9.140 | 9.550 | 255,900 | -0.15(-1.55%) |
Aug 27, 2020 | 10.11 | 10.26 | 9.610 | 9.700 | 269,470 | -0.33(-3.29%) |
Aug 26, 2020 | 10.25 | 10.48 | 9.950 | 10.03 | 118,271 | -0.19(-1.86%) |
Aug 25, 2020 | 9.940 | 10.48 | 9.750 | 10.22 | 189,084 | +0.25(+2.51%) |
Aug 24, 2020 | 10.45 | 10.63 | 9.950 | 9.970 | 159,911 | -0.36(-3.48%) |
Aug 21, 2020 | 10.55 | 10.70 | 10.22 | 10.33 | 101,500 | -0.39(-3.64%) |
Aug 20, 2020 | 10.72 | 10.88 | 10.50 | 10.72 | 95,747 | +0.09(+0.85%) |
Aug 19, 2020 | 11.06 | 11.25 | 10.34 | 10.63 | 187,117 | -0.37(-3.36%) |
Aug 18, 2020 | 10.90 | 11.47 | 10.70 | 11.00 | 171,135 | +0.32(+3.00%) |
Aug 17, 2020 | 11.20 | 11.25 | 10.68 | 10.68 | 220,698 | -0.67(-5.90%) |
Aug 14, 2020 | 11.90 | 12.00 | 11.16 | 11.35 | 138,500 | -0.62(-5.18%) |
Aug 13, 2020 | 13.18 | 13.18 | 10.80 | 11.97 | 338,781 | -0.15(-1.24%) |
Aug 12, 2020 | 12.24 | 12.70 | 11.72 | 12.12 | 315,042 | -0.18(-1.46%) |
Aug 11, 2020 | 12.75 | 13.20 | 12.12 | 12.30 | 437,380 | -0.23(-1.84%) |
Aug 10, 2020 | 12.30 | 13.17 | 12.05 | 12.53 | 285,023 | +0.58(+4.85%) |
Aug 07, 2020 | 11.97 | 13.40 | 11.35 | 11.95 | 393,100 | +0.00(+0.00%) |
Aug 06, 2020 | 11.06 | 12.40 | 11.04 | 11.95 | 260,302 | +0.93(+8.44%) |
Aug 05, 2020 | 11.18 | 11.22 | 10.88 | 11.02 | 102,539 | -0.13(-1.17%) |
Aug 04, 2020 | 11.04 | 11.27 | 10.93 | 11.15 | 100,995 | -0.01(-0.09%) |
Aug 03, 2020 | 10.98 | 11.36 | 10.98 | 11.16 | 120,251 | +0.29(+2.67%) |
Jul 31, 2020 | 10.85 | 11.19 | 10.66 | 10.87 | 122,900 | +0.17(+1.59%) |
Jul 30, 2020 | 10.59 | 11.01 | 10.53 | 10.70 | 114,676 | +0.15(+1.42%) |
Jul 29, 2020 | 10.37 | 10.88 | 10.37 | 10.55 | 84,096 | +0.22(+2.13%) |
Jul 28, 2020 | 10.38 | 10.50 | 10.16 | 10.33 | 74,899 | +0.01(+0.10%) |
Jul 27, 2020 | 10.09 | 10.75 | 10.09 | 10.32 | 148,132 | +0.27(+2.69%) |
Jul 24, 2020 | 10.17 | 10.32 | 9.650 | 10.05 | 113,500 | -0.24(-2.33%) |
Jul 23, 2020 | 10.29 | 10.70 | 10.11 | 10.29 | 114,811 | +0.07(+0.68%) |
Jul 22, 2020 | 11.16 | 11.20 | 10.02 | 10.22 | 206,528 | -0.73(-6.67%) |
Jul 21, 2020 | 10.94 | 11.35 | 10.50 | 10.95 | 185,029 | +0.03(+0.27%) |
Jul 20, 2020 | 11.54 | 11.71 | 10.79 | 10.92 | 258,159 | -0.49(-4.29%) |
Jul 17, 2020 | 11.14 | 11.49 | 11.13 | 11.41 | 231,700 | +0.57(+5.26%) |
Jul 16, 2020 | 9.930 | 10.99 | 9.900 | 10.84 | 331,344 | +1.00(+10.16%) |
Jul 15, 2020 | 9.680 | 9.900 | 9.430 | 9.840 | 150,562 | +0.28(+2.93%) |
Jul 14, 2020 | 9.870 | 9.950 | 9.260 | 9.560 | 166,962 | -0.31(-3.14%) |
Jul 13, 2020 | 10.55 | 10.73 | 9.500 | 9.870 | 271,118 | -0.65(-6.18%) |
Jul 10, 2020 | 11.10 | 11.15 | 10.39 | 10.52 | 215,500 | +0.07(+0.67%) |
Jul 09, 2020 | 10.76 | 10.81 | 10.03 | 10.45 | 216,751 | -0.26(-2.43%) |
Jul 08, 2020 | 11.50 | 11.84 | 10.16 | 10.71 | 376,677 | -0.40(-3.60%) |
Jul 07, 2020 | 10.09 | 11.55 | 9.890 | 11.11 | 532,426 | +1.27(+12.91%) |
Jul 06, 2020 | 9.730 | 10.08 | 9.530 | 9.840 | 328,402 | +0.29(+3.04%) |
Jul 02, 2020 | 8.730 | 9.870 | 8.690 | 9.550 | 411,800 | +1.09(+12.88%) |
Jul 01, 2020 | 8.390 | 8.660 | 8.260 | 8.460 | 97,814 | +0.17(+2.05%) |
Jun 30, 2020 | 8.220 | 8.390 | 7.980 | 8.290 | 106,355 | +0.10(+1.22%) |
Jun 29, 2020 | 8.650 | 8.690 | 8.180 | 8.190 | 103,432 | -0.56(-6.40%) |
Jun 26, 2020 | 8.750 | 9.090 | 8.440 | 8.750 | 114,300 | -0.01(-0.06%) |
Jun 25, 2020 | 8.700 | 8.971 | 8.475 | 8.755 | 168,570 | +0.04(+0.40%) |
Jun 24, 2020 | 8.410 | 8.780 | 8.277 | 8.720 | 83,130 | +0.23(+2.71%) |
Jun 23, 2020 | 8.820 | 8.990 | 8.015 | 8.490 | 223,106 | -0.28(-3.19%) |
Jun 22, 2020 | 8.450 | 8.930 | 8.400 | 8.770 | 255,785 | +0.62(+7.61%) |
Jun 19, 2020 | 8.260 | 8.810 | 8.030 | 8.150 | 366,900 | +0.07(+0.87%) |
Jun 18, 2020 | 7.490 | 8.230 | 7.360 | 8.080 | 229,314 | +0.69(+9.34%) |
Jun 17, 2020 | 7.010 | 8.000 | 6.950 | 7.390 | 247,479 | +0.63(+9.32%) |
Jun 16, 2020 | 7.060 | 7.140 | 6.590 | 6.760 | 43,753 | -0.12(-1.74%) |
Jun 15, 2020 | 6.620 | 6.920 | 6.460 | 6.880 | 116,831 | +0.15(+2.23%) |
Jun 12, 2020 | 6.520 | 6.900 | 6.520 | 6.730 | 78,800 | +0.33(+5.16%) |
Jun 11, 2020 | 6.700 | 6.810 | 6.291 | 6.400 | 188,714 | -0.50(-7.25%) |
Jun 10, 2020 | 7.290 | 7.490 | 6.800 | 6.900 | 183,528 | -0.39(-5.35%) |
Jun 09, 2020 | 7.400 | 7.490 | 7.130 | 7.290 | 52,488 | -0.03(-0.41%) |
Jun 08, 2020 | 7.450 | 7.690 | 7.200 | 7.320 | 120,339 | -0.12(-1.61%) |
Jun 05, 2020 | 7.500 | 7.791 | 7.050 | 7.440 | 196,200 | +0.09(+1.22%) |
Jun 04, 2020 | 7.290 | 7.360 | 7.040 | 7.350 | 106,720 | +0.06(+0.82%) |
Jun 03, 2020 | 7.300 | 7.435 | 7.080 | 7.290 | 144,394 | -0.11(-1.49%) |
Jun 02, 2020 | 7.020 | 7.470 | 6.760 | 7.400 | 371,336 | +0.69(+10.28%) |
Jun 01, 2020 | 6.640 | 6.940 | 6.360 | 6.710 | 106,864 | +0.16(+2.44%) |
May 29, 2020 | 6.440 | 6.630 | 6.280 | 6.550 | 47,900 | +0.17(+2.66%) |
May 28, 2020 | 6.320 | 6.690 | 6.260 | 6.380 | 103,897 | +0.05(+0.79%) |
May 27, 2020 | 6.370 | 6.510 | 6.168 | 6.330 | 56,437 | +0.06(+0.96%) |
May 26, 2020 | 6.700 | 6.750 | 6.140 | 6.270 | 110,045 | -0.38(-5.71%) |
May 22, 2020 | 6.810 | 6.880 | 6.590 | 6.650 | 38,300 | -0.10(-1.48%) |
May 21, 2020 | 6.920 | 6.920 | 6.600 | 6.750 | 113,035 | -0.17(-2.46%) |
May 20, 2020 | 6.750 | 6.980 | 6.690 | 6.920 | 98,089 | +0.23(+3.44%) |
May 19, 2020 | 6.430 | 6.770 | 6.420 | 6.690 | 73,369 | +0.21(+3.24%) |
May 18, 2020 | 6.740 | 7.100 | 6.480 | 6.480 | 167,156 | -0.11(-1.67%) |
May 15, 2020 | 6.390 | 6.730 | 6.390 | 6.590 | 108,900 | +0.19(+2.97%) |
May 14, 2020 | 6.490 | 6.800 | 5.830 | 6.400 | 195,844 | +0.11(+1.75%) |
May 13, 2020 | 6.700 | 6.744 | 6.050 | 6.290 | 152,585 | -0.41(-6.12%) |
May 12, 2020 | 6.720 | 7.170 | 6.650 | 6.700 | 196,544 | -0.01(-0.15%) |
May 11, 2020 | 6.390 | 6.800 | 6.150 | 6.710 | 149,013 | +0.32(+5.01%) |
May 08, 2020 | 6.270 | 6.440 | 6.200 | 6.390 | 65,200 | +0.11(+1.75%) |
May 07, 2020 | 6.010 | 6.280 | 6.010 | 6.280 | 56,143 | +0.24(+3.97%) |
May 06, 2020 | 6.010 | 6.150 | 5.920 | 6.040 | 57,624 | +0.13(+2.20%) |
May 05, 2020 | 6.270 | 6.366 | 5.860 | 5.910 | 61,868 | -0.15(-2.48%) |
May 04, 2020 | 6.000 | 6.060 | 5.590 | 6.060 | 115,992 | +0.14(+2.36%) |
May 01, 2020 | 6.120 | 6.520 | 5.810 | 5.920 | 125,300 | -0.26(-4.21%) |
Apr 30, 2020 | 6.260 | 6.410 | 6.150 | 6.180 | 86,178 | -0.14(-2.22%) |
Apr 29, 2020 | 6.450 | 6.500 | 6.270 | 6.320 | 65,126 | -0.08(-1.25%) |
Apr 28, 2020 | 6.510 | 6.615 | 6.261 | 6.400 | 87,009 | -0.02(-0.31%) |
Apr 27, 2020 | 6.250 | 6.615 | 6.250 | 6.420 | 141,715 | +0.17(+2.72%) |
Apr 24, 2020 | 6.530 | 6.650 | 6.210 | 6.250 | 104,000 | -0.27(-4.14%) |
Apr 23, 2020 | 6.520 | 6.800 | 6.460 | 6.520 | 110,850 | -0.03(-0.46%) |
Apr 22, 2020 | 6.520 | 6.750 | 6.310 | 6.550 | 90,965 | -0.01(-0.15%) |
Apr 21, 2020 | 6.660 | 6.900 | 6.420 | 6.560 | 151,071 | -0.08(-1.20%) |
Apr 20, 2020 | 6.350 | 6.900 | 6.350 | 6.640 | 179,993 | +0.27(+4.24%) |
Apr 17, 2020 | 6.710 | 6.970 | 6.310 | 6.370 | 135,100 | -0.28(-4.21%) |
Apr 16, 2020 | 7.180 | 7.180 | 6.400 | 6.650 | 247,751 | -0.43(-6.07%) |
Apr 15, 2020 | 6.970 | 7.400 | 6.780 | 7.080 | 180,662 | +0.08(+1.14%) |
Apr 14, 2020 | 6.720 | 7.287 | 6.720 | 7.000 | 262,417 | +0.38(+5.74%) |
Apr 13, 2020 | 6.500 | 6.750 | 6.010 | 6.620 | 228,218 | +0.24(+3.76%) |
Apr 09, 2020 | 6.050 | 6.490 | 5.890 | 6.380 | 293,900 | +0.45(+7.59%) |
Apr 08, 2020 | 5.600 | 6.140 | 5.540 | 5.930 | 170,557 | +0.43(+7.82%) |
Apr 07, 2020 | 5.790 | 5.800 | 5.250 | 5.500 | 192,170 | -0.05(-0.90%) |
Apr 06, 2020 | 5.480 | 5.750 | 5.300 | 5.550 | 156,546 | +0.39(+7.56%) |
Apr 03, 2020 | 5.140 | 5.280 | 4.820 | 5.160 | 113,000 | +0.03(+0.58%) |
Apr 02, 2020 | 5.190 | 5.495 | 5.110 | 5.130 | 73,808 | -0.03(-0.58%) |