Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.10 | 11.25 | 11.10 | 11.25 | 15,900 | +0.20(+1.81%) |
Apr 29, 2021 | 11.00 | 11.50 | 10.86 | 11.05 | 19,959 | +0.21(+1.89%) |
Apr 28, 2021 | 10.94 | 11.03 | 10.85 | 10.85 | 608 | -0.10(-0.96%) |
Apr 27, 2021 | 11.00 | 11.14 | 10.95 | 10.95 | 21,807 | +0.00(+0.00%) |
Apr 26, 2021 | 10.77 | 10.97 | 10.77 | 10.95 | 4,386 | +0.31(+2.91%) |
Apr 23, 2021 | 10.59 | 10.64 | 10.54 | 10.64 | 3,700 | +0.11(+1.04%) |
Apr 22, 2021 | 10.57 | 10.57 | 10.52 | 10.53 | 5,340 | -0.07(-0.66%) |
Apr 21, 2021 | 10.66 | 10.66 | 10.40 | 10.60 | 11,877 | +0.08(+0.76%) |
Apr 20, 2021 | 10.59 | 10.62 | 10.52 | 10.52 | 2,863 | -0.07(-0.66%) |
Apr 19, 2021 | 10.75 | 10.75 | 10.52 | 10.59 | 7,452 | -0.19(-1.76%) |
Apr 16, 2021 | 10.72 | 10.78 | 10.70 | 10.78 | 6,000 | +0.00(+0.00%) |
Apr 15, 2021 | 10.89 | 11.03 | 10.77 | 10.78 | 6,676 | -0.05(-0.46%) |
Apr 14, 2021 | 10.62 | 10.83 | 10.58 | 10.83 | 4,446 | +0.01(+0.09%) |
Apr 13, 2021 | 11.04 | 11.04 | 10.53 | 10.82 | 7,375 | -0.24(-2.17%) |
Apr 12, 2021 | 11.55 | 11.55 | 10.40 | 11.06 | 27,627 | -0.11(-0.98%) |
Apr 09, 2021 | 11.40 | 11.65 | 10.90 | 11.17 | 66,700 | -0.30(-2.62%) |
Apr 08, 2021 | 11.25 | 12.21 | 11.19 | 11.47 | 34,265 | +0.01(+0.09%) |
Apr 07, 2021 | 11.35 | 12.14 | 11.05 | 11.46 | 39,483 | +0.29(+2.60%) |
Apr 06, 2021 | 11.27 | 11.95 | 11.00 | 11.17 | 25,615 | -0.23(-2.02%) |
Apr 05, 2021 | 11.13 | 11.84 | 11.00 | 11.40 | 25,543 | +0.41(+3.73%) |
Apr 01, 2021 | 10.90 | 11.21 | 10.90 | 10.99 | 3,400 | +0.00(+0.00%) |
Mar 31, 2021 | 10.77 | 11.03 | 10.58 | 10.99 | 10,779 | -0.00(-0.04%) |
Mar 30, 2021 | 11.01 | 11.02 | 10.20 | 10.99 | 17,373 | -0.31(-2.70%) |
Mar 29, 2021 | 11.26 | 11.57 | 10.53 | 11.30 | 24,221 | +0.02(+0.18%) |
Mar 26, 2021 | 11.78 | 11.78 | 10.99 | 11.28 | 7,800 | +0.01(+0.09%) |
Mar 25, 2021 | 12.10 | 12.28 | 10.36 | 11.27 | 71,762 | -0.55(-4.64%) |
Mar 24, 2021 | 12.46 | 12.75 | 11.82 | 11.82 | 34,588 | -1.02(-7.95%) |
Mar 23, 2021 | 13.86 | 14.17 | 12.70 | 12.84 | 48,965 | -0.13(-1.00%) |
Mar 22, 2021 | 11.92 | 13.48 | 11.92 | 12.97 | 35,865 | +0.70(+5.70%) |
Mar 19, 2021 | 12.61 | 12.75 | 11.93 | 12.27 | 37,100 | -0.09(-0.73%) |
Mar 18, 2021 | 13.52 | 14.03 | 12.36 | 12.36 | 41,314 | -1.49(-10.76%) |
Mar 17, 2021 | 14.21 | 14.47 | 13.80 | 13.85 | 18,015 | -0.35(-2.43%) |
Mar 16, 2021 | 13.89 | 14.48 | 13.89 | 14.20 | 11,429 | +0.32(+2.32%) |
Mar 15, 2021 | 14.00 | 14.50 | 13.65 | 13.87 | 25,009 | +0.07(+0.53%) |
Mar 12, 2021 | 12.70 | 14.14 | 12.70 | 13.80 | 14,400 | +0.90(+6.98%) |
Mar 11, 2021 | 12.78 | 13.27 | 12.27 | 12.90 | 16,833 | +0.46(+3.70%) |
Mar 10, 2021 | 12.79 | 13.19 | 12.44 | 12.44 | 15,708 | +0.51(+4.32%) |
Mar 09, 2021 | 11.99 | 12.10 | 11.87 | 11.93 | 6,363 | -0.21(-1.77%) |
Mar 08, 2021 | 12.00 | 12.27 | 11.95 | 12.14 | 4,315 | +0.29(+2.45%) |
Mar 05, 2021 | 11.99 | 12.19 | 11.80 | 11.85 | 5,100 | -0.48(-3.89%) |
Mar 04, 2021 | 12.68 | 12.79 | 12.12 | 12.33 | 9,424 | -0.58(-4.49%) |
Mar 03, 2021 | 12.81 | 12.99 | 12.67 | 12.91 | 9,954 | +0.24(+1.88%) |
Mar 02, 2021 | 12.40 | 13.11 | 12.21 | 12.67 | 13,838 | -0.46(-3.49%) |
Mar 01, 2021 | 11.83 | 13.22 | 11.80 | 13.13 | 35,827 | +1.60(+13.88%) |
Feb 26, 2021 | 11.38 | 11.89 | 11.30 | 11.53 | 19,400 | +0.20(+1.74%) |
Feb 25, 2021 | 11.50 | 11.77 | 11.33 | 11.33 | 5,282 | +0.07(+0.65%) |
Feb 24, 2021 | 11.40 | 11.46 | 11.26 | 11.26 | 2,130 | -0.04(-0.35%) |
Feb 23, 2021 | 11.16 | 11.44 | 11.00 | 11.30 | 5,985 | +0.02(+0.18%) |
Feb 22, 2021 | 11.11 | 11.30 | 11.02 | 11.28 | 3,629 | +0.17(+1.53%) |
Feb 19, 2021 | 11.10 | 11.18 | 11.00 | 11.11 | 5,700 | +0.10(+0.91%) |
Feb 18, 2021 | 11.20 | 11.20 | 11.00 | 11.01 | 2,604 | -0.24(-2.13%) |
Feb 17, 2021 | 11.26 | 11.41 | 11.14 | 11.25 | 4,258 | +0.13(+1.17%) |
Feb 16, 2021 | 11.10 | 11.12 | 10.85 | 11.12 | 8,267 | -0.10(-0.87%) |
Feb 12, 2021 | 10.69 | 11.22 | 10.66 | 11.22 | 8,900 | +0.22(+1.98%) |
Feb 11, 2021 | 11.01 | 11.05 | 10.63 | 11.00 | 15,095 | -0.05(-0.45%) |
Feb 10, 2021 | 10.72 | 11.13 | 10.72 | 11.05 | 7,995 | +0.30(+2.79%) |
Feb 09, 2021 | 10.68 | 10.89 | 10.39 | 10.75 | 16,007 | +0.15(+1.42%) |
Feb 08, 2021 | 10.37 | 10.74 | 10.27 | 10.60 | 19,831 | +0.27(+2.61%) |
Feb 05, 2021 | 10.41 | 10.41 | 10.22 | 10.33 | 13,100 | -0.04(-0.39%) |
Feb 04, 2021 | 10.01 | 10.38 | 10.01 | 10.37 | 9,464 | +0.34(+3.39%) |
Feb 03, 2021 | 10.07 | 10.39 | 10.01 | 10.03 | 8,621 | -0.13(-1.28%) |
Feb 02, 2021 | 10.19 | 10.24 | 10.02 | 10.16 | 4,916 | -0.08(-0.78%) |
Feb 01, 2021 | 10.20 | 10.48 | 9.910 | 10.24 | 13,135 | +0.07(+0.69%) |
Jan 29, 2021 | 10.47 | 10.47 | 10.17 | 10.17 | 1,500 | -0.19(-1.83%) |
Jan 28, 2021 | 10.44 | 10.56 | 10.08 | 10.36 | 8,521 | -0.12(-1.14%) |
Jan 27, 2021 | 10.87 | 10.87 | 10.00 | 10.48 | 19,439 | -0.43(-3.94%) |
Jan 26, 2021 | 11.02 | 11.09 | 10.90 | 10.91 | 6,598 | -0.08(-0.69%) |
Jan 25, 2021 | 11.02 | 11.14 | 10.74 | 10.99 | 12,305 | -0.10(-0.94%) |
Jan 22, 2021 | 11.33 | 11.33 | 11.01 | 11.09 | 3,000 | -0.07(-0.63%) |
Jan 21, 2021 | 11.00 | 11.21 | 11.00 | 11.16 | 5,477 | +0.17(+1.55%) |
Jan 20, 2021 | 11.25 | 11.25 | 10.91 | 10.99 | 15,523 | -0.08(-0.73%) |
Jan 19, 2021 | 11.33 | 11.37 | 11.00 | 11.07 | 14,987 | -0.15(-1.33%) |
Jan 15, 2021 | 11.20 | 11.25 | 11.10 | 11.22 | 8,100 | -0.02(-0.18%) |
Jan 14, 2021 | 11.15 | 11.24 | 11.11 | 11.24 | 5,598 | +0.06(+0.54%) |
Jan 13, 2021 | 11.02 | 11.37 | 11.02 | 11.18 | 7,934 | +0.20(+1.82%) |
Jan 12, 2021 | 10.81 | 11.34 | 10.81 | 10.98 | 16,144 | +0.17(+1.57%) |
Jan 11, 2021 | 11.38 | 11.50 | 10.81 | 10.81 | 13,952 | -0.61(-5.34%) |
Jan 08, 2021 | 11.84 | 11.84 | 11.42 | 11.42 | 11,200 | -0.01(-0.09%) |
Jan 07, 2021 | 12.26 | 12.32 | 11.13 | 11.43 | 10,287 | +0.63(+5.83%) |
Jan 06, 2021 | 11.30 | 11.30 | 10.61 | 10.80 | 9,945 | -0.37(-3.28%) |
Jan 05, 2021 | 11.70 | 11.70 | 11.15 | 11.17 | 14,511 | -0.58(-4.96%) |
Jan 04, 2021 | 12.54 | 12.54 | 11.75 | 11.75 | 5,416 | -0.79(-6.30%) |
Dec 31, 2020 | 12.54 | 12.54 | 12.54 | 28,389 | +0.29(+2.37%) | |
Dec 30, 2020 | 11.25 | 12.49 | 11.24 | 12.25 | 28,389 | +1.10(+9.84%) |
Dec 29, 2020 | 10.89 | 11.15 | 10.77 | 11.15 | 6,228 | +0.31(+2.89%) |
Dec 28, 2020 | 10.19 | 10.84 | 10.19 | 10.84 | 25,149 | +0.88(+8.82%) |
Dec 24, 2020 | 10.00 | 10.00 | 9.900 | 9.962 | 2,000 | -0.04(-0.38%) |
Dec 23, 2020 | 9.760 | 10.10 | 9.720 | 10.00 | 7,967 | +0.35(+3.63%) |
Dec 22, 2020 | 9.540 | 9.650 | 9.540 | 9.650 | 8,911 | -0.01(-0.10%) |
Dec 21, 2020 | 9.810 | 9.810 | 9.650 | 9.660 | 2,471 | -0.16(-1.63%) |
Dec 18, 2020 | 9.810 | 9.865 | 9.810 | 9.820 | 4,800 | +0.01(+0.10%) |
Dec 17, 2020 | 9.810 | 9.870 | 9.810 | 9.810 | 7,143 | -0.04(-0.41%) |
Dec 16, 2020 | 9.840 | 9.990 | 9.810 | 9.850 | 6,524 | -0.02(-0.20%) |
Dec 15, 2020 | 9.970 | 9.970 | 9.770 | 9.870 | 4,142 | -0.13(-1.30%) |
Dec 14, 2020 | 10.16 | 10.16 | 9.750 | 10.00 | 8,884 | -0.16(-1.57%) |
Dec 11, 2020 | 10.08 | 10.16 | 10.07 | 10.16 | 3,100 | +0.18(+1.80%) |
Dec 10, 2020 | 9.980 | 10.08 | 9.820 | 9.980 | 9,701 | -0.07(-0.70%) |
Dec 09, 2020 | 9.970 | 10.12 | 9.970 | 10.05 | 5,000 | +0.15(+1.52%) |
Dec 08, 2020 | 10.00 | 10.10 | 9.900 | 9.900 | 5,450 | -0.10(-1.00%) |
Dec 07, 2020 | 9.780 | 10.05 | 9.750 | 10.00 | 4,242 | +0.22(+2.25%) |
Dec 04, 2020 | 10.17 | 10.25 | 9.780 | 9.780 | 36,900 | -0.35(-3.46%) |
Dec 03, 2020 | 10.10 | 10.30 | 10.10 | 10.13 | 9,798 | +0.06(+0.60%) |
Dec 02, 2020 | 9.710 | 10.07 | 9.657 | 10.07 | 11,515 | +0.41(+4.24%) |
Dec 01, 2020 | 9.650 | 9.700 | 9.539 | 9.660 | 5,327 | +0.02(+0.21%) |
Nov 30, 2020 | 9.650 | 9.650 | 9.557 | 9.640 | 2,809 | -0.01(-0.10%) |
Nov 27, 2020 | 9.380 | 9.677 | 9.380 | 9.650 | 8,300 | +0.15(+1.58%) |
Nov 25, 2020 | 9.500 | 9.500 | 9.200 | 9.500 | 15,600 | +0.02(+0.19%) |
Nov 24, 2020 | 9.100 | 9.482 | 9.100 | 9.482 | 35,382 | +0.48(+5.35%) |
Nov 23, 2020 | 8.950 | 9.130 | 8.860 | 9.000 | 6,924 | -0.02(-0.17%) |
Nov 20, 2020 | 8.820 | 9.180 | 8.820 | 9.015 | 5,300 | +0.18(+1.98%) |
Nov 19, 2020 | 8.890 | 8.890 | 8.820 | 8.840 | 7,396 | -0.05(-0.56%) |
Nov 18, 2020 | 9.180 | 9.180 | 8.770 | 8.890 | 8,012 | -0.38(-4.12%) |
Nov 17, 2020 | 9.110 | 9.339 | 9.110 | 9.272 | 4,100 | -0.01(-0.09%) |
Nov 16, 2020 | 9.130 | 9.700 | 9.030 | 9.280 | 15,753 | +0.28(+3.11%) |
Nov 13, 2020 | 9.250 | 9.250 | 8.760 | 9.000 | 26,800 | -0.48(-5.06%) |
Nov 12, 2020 | 9.780 | 9.780 | 9.250 | 9.480 | 8,255 | -0.31(-3.18%) |
Nov 11, 2020 | 9.960 | 9.989 | 9.770 | 9.791 | 5,889 | -0.06(-0.59%) |
Nov 10, 2020 | 9.950 | 9.950 | 9.510 | 9.850 | 3,905 | -0.17(-1.65%) |
Nov 09, 2020 | 10.66 | 10.66 | 10.02 | 10.02 | 21,607 | -0.29(-2.77%) |
Nov 06, 2020 | 10.59 | 10.59 | 10.00 | 10.30 | 13,500 | -0.21(-2.00%) |
Nov 05, 2020 | 10.69 | 10.75 | 10.46 | 10.51 | 12,524 | -0.11(-1.04%) |
Nov 04, 2020 | 10.39 | 10.86 | 10.05 | 10.62 | 44,535 | +0.19(+1.82%) |
Nov 03, 2020 | 9.630 | 10.44 | 9.520 | 10.43 | 21,968 | +0.83(+8.65%) |
Nov 02, 2020 | 9.660 | 9.660 | 9.600 | 9.600 | 5,000 | -0.01(-0.10%) |
Oct 30, 2020 | 9.510 | 9.710 | 9.510 | 9.610 | 9,300 | +0.15(+1.59%) |
Oct 29, 2020 | 9.560 | 9.740 | 9.410 | 9.460 | 2,177 | -0.20(-2.10%) |
Oct 28, 2020 | 9.800 | 9.800 | 9.460 | 9.662 | 14,835 | -0.28(-2.79%) |
Oct 27, 2020 | 9.560 | 9.940 | 9.300 | 9.940 | 22,614 | +0.79(+8.63%) |
Oct 26, 2020 | 9.050 | 9.450 | 9.020 | 9.150 | 8,424 | -0.02(-0.22%) |
Oct 23, 2020 | 9.340 | 9.395 | 9.050 | 9.170 | 2,700 | -0.18(-1.93%) |
Oct 22, 2020 | 9.200 | 9.380 | 9.020 | 9.350 | 6,250 | +0.19(+2.07%) |
Oct 21, 2020 | 9.200 | 9.310 | 9.160 | 9.160 | 2,117 | -0.05(-0.51%) |
Oct 20, 2020 | 9.540 | 9.540 | 9.110 | 9.207 | 2,934 | -0.16(-1.74%) |
Oct 19, 2020 | 9.540 | 9.770 | 9.320 | 9.370 | 13,554 | -0.29(-3.00%) |
Oct 16, 2020 | 9.100 | 9.660 | 9.050 | 9.660 | 17,400 | +0.61(+6.74%) |
Oct 15, 2020 | 9.050 | 9.050 | 9.020 | 9.050 | 2,137 | +0.01(+0.11%) |
Oct 14, 2020 | 9.020 | 9.150 | 9.020 | 9.040 | 2,255 | +0.02(+0.22%) |
Oct 13, 2020 | 9.060 | 9.060 | 9.020 | 9.020 | 18,180 | -0.00(-0.00%) |
Oct 12, 2020 | 9.070 | 9.190 | 9.020 | 9.020 | 6,820 | -0.02(-0.22%) |
Oct 09, 2020 | 8.820 | 9.200 | 8.820 | 9.040 | 23,300 | +0.23(+2.61%) |
Oct 08, 2020 | 8.750 | 8.810 | 8.690 | 8.810 | 2,571 | +0.11(+1.26%) |
Oct 07, 2020 | 8.760 | 8.850 | 8.650 | 8.700 | 13,550 | +0.03(+0.35%) |
Oct 06, 2020 | 8.770 | 8.860 | 8.670 | 8.670 | 4,004 | +0.00(+0.00%) |
Oct 05, 2020 | 8.610 | 8.790 | 8.610 | 8.670 | 6,840 | +0.06(+0.70%) |
Oct 02, 2020 | 8.600 | 8.810 | 8.600 | 8.610 | 2,000 | -0.09(-1.03%) |
Oct 01, 2020 | 8.650 | 8.805 | 8.650 | 8.700 | 4,243 | -0.22(-2.47%) |
Sep 30, 2020 | 8.989 | 8.989 | 8.870 | 8.920 | 6,433 | +0.12(+1.36%) |
Sep 29, 2020 | 8.765 | 8.840 | 8.685 | 8.800 | 2,301 | -0.13(-1.46%) |
Sep 28, 2020 | 8.350 | 8.990 | 8.350 | 8.930 | 10,936 | +0.03(+0.34%) |
Sep 25, 2020 | 8.530 | 8.950 | 8.510 | 8.900 | 15,400 | +0.09(+1.02%) |
Sep 24, 2020 | 8.690 | 8.960 | 8.690 | 8.810 | 4,722 | -0.19(-2.11%) |
Sep 23, 2020 | 9.120 | 9.400 | 9.000 | 9.000 | 19,344 | -0.00(-0.02%) |
Sep 22, 2020 | 8.710 | 9.065 | 8.710 | 9.002 | 3,801 | +0.26(+2.99%) |
Sep 21, 2020 | 8.900 | 8.900 | 8.530 | 8.740 | 13,544 | -0.23(-2.56%) |
Sep 18, 2020 | 8.470 | 8.970 | 8.470 | 8.970 | 22,600 | +0.38(+4.42%) |
Sep 17, 2020 | 8.210 | 8.660 | 8.210 | 8.590 | 17,073 | +0.02(+0.23%) |
Sep 16, 2020 | 8.285 | 8.990 | 8.285 | 8.570 | 35,604 | +0.30(+3.66%) |
Sep 15, 2020 | 8.300 | 8.320 | 8.210 | 8.268 | 28,742 | -0.05(-0.63%) |
Sep 14, 2020 | 8.280 | 8.350 | 8.210 | 8.320 | 13,607 | +0.05(+0.60%) |
Sep 11, 2020 | 8.300 | 8.390 | 8.250 | 8.270 | 11,800 | +0.06(+0.73%) |
Sep 10, 2020 | 8.370 | 8.480 | 8.210 | 8.210 | 7,865 | -0.22(-2.56%) |
Sep 09, 2020 | 8.210 | 8.445 | 8.210 | 8.425 | 4,108 | +0.22(+2.62%) |
Sep 08, 2020 | 8.500 | 8.900 | 8.210 | 8.210 | 11,305 | -0.29(-3.41%) |
Sep 04, 2020 | 8.350 | 8.570 | 8.330 | 8.500 | 26,000 | +0.25(+3.03%) |
Sep 03, 2020 | 8.300 | 8.420 | 8.210 | 8.250 | 11,450 | -0.07(-0.84%) |
Sep 02, 2020 | 8.290 | 8.370 | 8.290 | 8.320 | 5,414 | +0.03(+0.36%) |
Sep 01, 2020 | 8.230 | 8.390 | 8.210 | 8.290 | 11,379 | +0.05(+0.61%) |
Aug 31, 2020 | 8.210 | 8.310 | 8.210 | 8.240 | 12,385 | +0.02(+0.24%) |
Aug 28, 2020 | 8.394 | 8.448 | 8.220 | 8.220 | 7,800 | -0.07(-0.87%) |
Aug 27, 2020 | 8.250 | 8.320 | 8.210 | 8.292 | 25,451 | -0.01(-0.10%) |
Aug 26, 2020 | 8.300 | 8.490 | 8.300 | 8.300 | 17,556 | +0.06(+0.73%) |
Aug 25, 2020 | 8.220 | 8.390 | 8.220 | 8.240 | 40,984 | +0.09(+1.10%) |
Aug 24, 2020 | 8.540 | 8.540 | 8.140 | 8.150 | 41,086 | -0.42(-4.90%) |
Aug 21, 2020 | 8.570 | 8.600 | 8.509 | 8.570 | 7,600 | +0.01(+0.12%) |
Aug 20, 2020 | 8.570 | 8.840 | 8.560 | 8.560 | 11,899 | +0.00(+0.00%) |
Aug 19, 2020 | 8.610 | 8.860 | 8.560 | 8.560 | 10,707 | +0.00(+0.00%) |
Aug 18, 2020 | 8.580 | 8.640 | 8.560 | 8.560 | 12,121 | +0.05(+0.59%) |
Aug 17, 2020 | 8.670 | 8.750 | 8.255 | 8.510 | 27,579 | -0.16(-1.84%) |
Aug 14, 2020 | 8.480 | 8.690 | 8.415 | 8.670 | 39,300 | +0.14(+1.64%) |
Aug 13, 2020 | 8.550 | 8.590 | 8.200 | 8.530 | 47,142 | -0.03(-0.35%) |
Aug 12, 2020 | 9.550 | 9.736 | 7.970 | 8.560 | 70,919 | -1.37(-13.80%) |
Aug 11, 2020 | 9.500 | 9.960 | 9.480 | 9.930 | 14,387 | +0.53(+5.64%) |
Aug 10, 2020 | 10.00 | 10.00 | 9.310 | 9.400 | 13,800 | -0.59(-5.91%) |
Aug 07, 2020 | 9.360 | 10.00 | 9.360 | 9.990 | 32,200 | +0.62(+6.62%) |
Aug 06, 2020 | 9.330 | 9.510 | 9.320 | 9.370 | 7,461 | -0.14(-1.47%) |
Aug 05, 2020 | 10.00 | 10.09 | 9.500 | 9.510 | 21,428 | -0.74(-7.22%) |
Aug 04, 2020 | 9.600 | 10.25 | 9.600 | 10.25 | 34,961 | +0.60(+6.22%) |
Aug 03, 2020 | 8.830 | 9.750 | 8.830 | 9.650 | 37,387 | +0.92(+10.54%) |
Jul 31, 2020 | 8.970 | 8.970 | 8.610 | 8.730 | 13,400 | +0.03(+0.34%) |
Jul 30, 2020 | 8.530 | 8.720 | 8.530 | 8.700 | 31,759 | +0.05(+0.58%) |
Jul 29, 2020 | 8.760 | 8.760 | 8.630 | 8.650 | 22,843 | +0.05(+0.58%) |
Jul 28, 2020 | 8.560 | 8.650 | 8.532 | 8.600 | 17,707 | +0.03(+0.35%) |
Jul 27, 2020 | 8.590 | 8.670 | 8.560 | 8.570 | 10,674 | +0.05(+0.59%) |
Jul 24, 2020 | 8.688 | 8.688 | 8.520 | 8.520 | 9,000 | -0.10(-1.16%) |
Jul 23, 2020 | 8.620 | 8.870 | 8.580 | 8.620 | 10,696 | -0.01(-0.12%) |
Jul 22, 2020 | 8.560 | 8.730 | 8.550 | 8.630 | 35,089 | +0.09(+1.05%) |
Jul 21, 2020 | 8.450 | 8.590 | 8.450 | 8.540 | 19,209 | +0.09(+1.07%) |
Jul 20, 2020 | 8.500 | 8.500 | 8.370 | 8.450 | 14,925 | -0.03(-0.35%) |
Jul 17, 2020 | 8.570 | 8.590 | 8.430 | 8.480 | 51,100 | -0.01(-0.18%) |
Jul 16, 2020 | 8.525 | 8.540 | 8.400 | 8.495 | 9,993 | -0.07(-0.76%) |
Jul 15, 2020 | 8.490 | 8.750 | 8.360 | 8.560 | 31,807 | +0.13(+1.60%) |
Jul 14, 2020 | 8.088 | 8.467 | 8.088 | 8.425 | 9,324 | +0.15(+1.75%) |
Jul 13, 2020 | 8.140 | 8.400 | 8.026 | 8.280 | 22,466 | +0.09(+1.15%) |
Jul 10, 2020 | 8.150 | 8.280 | 8.000 | 8.185 | 3,600 | +0.04(+0.44%) |
Jul 09, 2020 | 8.075 | 8.188 | 8.020 | 8.150 | 11,884 | +0.06(+0.74%) |
Jul 08, 2020 | 8.090 | 8.320 | 8.030 | 8.090 | 17,624 | +0.06(+0.75%) |
Jul 07, 2020 | 8.210 | 8.360 | 8.020 | 8.030 | 6,867 | -0.22(-2.67%) |
Jul 06, 2020 | 8.330 | 8.450 | 8.250 | 8.250 | 9,575 | -0.08(-0.96%) |
Jul 02, 2020 | 8.440 | 8.470 | 8.310 | 8.330 | 10,100 | -0.10(-1.19%) |
Jul 01, 2020 | 8.500 | 8.500 | 8.340 | 8.430 | 5,335 | -0.07(-0.82%) |
Jun 30, 2020 | 8.350 | 8.500 | 8.274 | 8.500 | 23,806 | +0.35(+4.29%) |
Jun 29, 2020 | 7.920 | 8.170 | 7.910 | 8.150 | 15,214 | +0.20(+2.52%) |
Jun 26, 2020 | 7.920 | 7.980 | 7.820 | 7.950 | 14,800 | -0.03(-0.38%) |
Jun 25, 2020 | 7.970 | 8.000 | 7.830 | 7.980 | 6,089 | +0.02(+0.25%) |
Jun 24, 2020 | 7.970 | 8.000 | 7.825 | 7.960 | 14,547 | +0.03(+0.38%) |
Jun 23, 2020 | 8.120 | 8.200 | 7.910 | 7.930 | 24,850 | -0.12(-1.49%) |
Jun 22, 2020 | 8.300 | 8.300 | 8.000 | 8.050 | 23,957 | -0.11(-1.35%) |
Jun 19, 2020 | 8.290 | 8.294 | 8.160 | 8.160 | 11,800 | -0.06(-0.73%) |
Jun 18, 2020 | 8.250 | 8.250 | 8.210 | 8.220 | 7,936 | +0.02(+0.24%) |
Jun 17, 2020 | 8.350 | 8.392 | 8.200 | 8.200 | 14,109 | -0.05(-0.61%) |
Jun 16, 2020 | 8.370 | 8.480 | 8.140 | 8.250 | 24,974 | +0.00(+0.00%) |
Jun 15, 2020 | 8.100 | 8.460 | 8.050 | 8.250 | 22,460 | +0.04(+0.49%) |
Jun 12, 2020 | 8.360 | 8.460 | 8.210 | 8.210 | 6,500 | +0.03(+0.37%) |
Jun 11, 2020 | 8.250 | 8.480 | 8.050 | 8.180 | 27,195 | -0.35(-4.10%) |
Jun 10, 2020 | 8.700 | 8.700 | 8.310 | 8.530 | 25,504 | -0.09(-1.04%) |
Jun 09, 2020 | 8.600 | 8.650 | 8.410 | 8.620 | 18,548 | -0.10(-1.15%) |
Jun 08, 2020 | 8.600 | 8.890 | 8.531 | 8.720 | 34,218 | +0.37(+4.47%) |
Jun 05, 2020 | 8.840 | 8.950 | 8.300 | 8.347 | 89,900 | -0.40(-4.61%) |
Jun 04, 2020 | 8.760 | 8.760 | 8.550 | 8.750 | 11,662 | -0.05(-0.57%) |
Jun 03, 2020 | 8.300 | 8.800 | 8.253 | 8.800 | 10,649 | +0.40(+4.76%) |
Jun 02, 2020 | 8.400 | 8.500 | 8.184 | 8.400 | 14,896 | -0.10(-1.18%) |
Jun 01, 2020 | 8.660 | 8.670 | 8.500 | 8.500 | 6,442 | -0.10(-1.16%) |
May 29, 2020 | 8.590 | 8.876 | 8.590 | 8.600 | 2,200 | +0.02(+0.23%) |
May 28, 2020 | 8.900 | 8.900 | 8.555 | 8.580 | 6,349 | +0.08(+0.94%) |
May 27, 2020 | 8.380 | 8.750 | 8.350 | 8.500 | 20,203 | +0.12(+1.46%) |
May 26, 2020 | 8.340 | 8.430 | 8.200 | 8.378 | 22,396 | +0.23(+2.80%) |
May 22, 2020 | 8.480 | 8.491 | 8.020 | 8.150 | 28,500 | -0.25(-2.98%) |
May 21, 2020 | 8.750 | 8.750 | 8.400 | 8.400 | 10,385 | -0.14(-1.64%) |
May 20, 2020 | 8.831 | 8.831 | 8.330 | 8.540 | 90,252 | -0.18(-2.06%) |
May 19, 2020 | 8.620 | 8.730 | 8.620 | 8.720 | 3,313 | +0.07(+0.81%) |
May 18, 2020 | 8.850 | 8.850 | 8.520 | 8.650 | 10,379 | -0.08(-0.97%) |
May 15, 2020 | 8.420 | 8.880 | 8.420 | 8.735 | 10,400 | +0.12(+1.33%) |
May 14, 2020 | 9.100 | 9.100 | 8.500 | 8.620 | 10,868 | -0.22(-2.46%) |
May 13, 2020 | 9.650 | 9.650 | 8.800 | 8.838 | 15,993 | -0.86(-8.82%) |
May 12, 2020 | 9.550 | 9.693 | 9.333 | 9.693 | 13,197 | +0.19(+2.03%) |
May 11, 2020 | 8.950 | 9.730 | 8.950 | 9.500 | 15,788 | +0.65(+7.34%) |
May 08, 2020 | 9.010 | 9.010 | 8.800 | 8.850 | 11,200 | -0.15(-1.67%) |
May 07, 2020 | 8.780 | 9.000 | 8.760 | 9.000 | 7,664 | +0.42(+4.90%) |
May 06, 2020 | 8.820 | 8.820 | 8.550 | 8.580 | 4,713 | -0.14(-1.61%) |
May 05, 2020 | 8.530 | 8.850 | 8.410 | 8.720 | 26,901 | +0.17(+1.99%) |
May 04, 2020 | 9.200 | 9.360 | 8.485 | 8.550 | 24,770 | -0.84(-8.95%) |