Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.64 | 11.64 | 11.47 | 11.60 | 25,166 | +0.00(+0.00%) |
Apr 29, 2021 | 11.51 | 11.61 | 11.26 | 11.60 | 24,983 | +0.09(+0.74%) |
Apr 28, 2021 | 11.27 | 11.51 | 11.27 | 11.51 | 28,954 | +0.15(+1.30%) |
Apr 27, 2021 | 11.28 | 11.44 | 11.21 | 11.37 | 24,497 | +0.11(+0.97%) |
Apr 26, 2021 | 11.13 | 11.27 | 11.06 | 11.26 | 28,699 | +0.19(+1.76%) |
Apr 23, 2021 | 11.09 | 11.16 | 11.04 | 11.06 | 32,262 | -0.05(-0.49%) |
Apr 22, 2021 | 11.05 | 11.16 | 11.05 | 11.12 | 30,728 | +0.06(+0.56%) |
Apr 21, 2021 | 11.09 | 11.16 | 11.06 | 11.06 | 46,206 | -0.05(-0.49%) |
Apr 20, 2021 | 11.28 | 11.28 | 11.11 | 11.11 | 13,750 | +0.11(+0.99%) |
Apr 19, 2021 | 10.92 | 11.13 | 10.92 | 11.00 | 29,318 | +0.03(+0.28%) |
Apr 16, 2021 | 11.15 | 11.36 | 10.96 | 10.97 | 23,393 | -0.20(-1.81%) |
Apr 15, 2021 | 11.19 | 11.23 | 11.06 | 11.17 | 73,949 | -0.06(-0.55%) |
Apr 14, 2021 | 11.38 | 11.38 | 11.09 | 11.23 | 9,322 | -0.09(-0.82%) |
Apr 13, 2021 | 11.36 | 11.47 | 10.89 | 11.33 | 17,998 | -0.02(-0.21%) |
Apr 12, 2021 | 11.28 | 11.44 | 11.28 | 11.35 | 15,321 | -0.09(-0.75%) |
Apr 09, 2021 | 11.28 | 11.48 | 11.06 | 11.44 | 40,616 | +0.16(+1.38%) |
Apr 08, 2021 | 11.27 | 11.28 | 11.05 | 11.28 | 30,379 | +0.02(+0.21%) |
Apr 07, 2021 | 11.11 | 11.26 | 11.04 | 11.26 | 16,628 | +0.06(+0.56%) |
Apr 06, 2021 | 11.07 | 11.20 | 11.03 | 11.20 | 9,975 | +0.13(+1.20%) |
Apr 05, 2021 | 10.88 | 11.11 | 10.88 | 11.06 | 22,683 | +0.09(+0.78%) |
Apr 01, 2021 | 10.84 | 11.02 | 10.73 | 10.98 | 39,845 | +0.14(+1.29%) |
Mar 31, 2021 | 10.85 | 10.85 | 10.60 | 10.84 | 12,127 | +0.02(+0.22%) |
Mar 30, 2021 | 10.76 | 10.85 | 10.74 | 10.81 | 14,867 | -0.01(-0.07%) |
Mar 29, 2021 | 10.89 | 10.89 | 10.74 | 10.82 | 39,985 | -0.05(-0.46%) |
Mar 26, 2021 | 10.89 | 11.03 | 10.87 | 10.87 | 27,891 | -0.02(-0.19%) |
Mar 25, 2021 | 10.98 | 11.03 | 10.82 | 10.89 | 43,886 | +0.02(+0.14%) |
Mar 24, 2021 | 10.83 | 10.89 | 10.76 | 10.88 | 22,152 | +0.02(+0.21%) |
Mar 23, 2021 | 10.75 | 10.87 | 10.75 | 10.85 | 51,560 | +0.10(+0.94%) |
Mar 22, 2021 | 10.78 | 10.78 | 10.71 | 10.75 | 16,760 | +0.01(+0.07%) |
Mar 19, 2021 | 10.61 | 10.75 | 10.61 | 10.74 | 21,979 | -0.00(-0.04%) |
Mar 18, 2021 | 10.78 | 10.78 | 10.66 | 10.75 | 14,903 | -0.02(-0.18%) |
Mar 17, 2021 | 10.69 | 10.78 | 10.62 | 10.77 | 20,881 | -0.01(-0.07%) |
Mar 16, 2021 | 10.67 | 10.78 | 10.65 | 10.78 | 23,740 | +0.11(+1.02%) |
Mar 15, 2021 | 10.57 | 10.72 | 10.56 | 10.67 | 17,309 | +0.13(+1.25%) |
Mar 12, 2021 | 10.42 | 10.54 | 10.41 | 10.53 | 19,922 | +0.12(+1.12%) |
Mar 11, 2021 | 10.34 | 10.46 | 10.34 | 10.42 | 21,836 | +0.08(+0.75%) |
Mar 10, 2021 | 10.21 | 10.41 | 10.17 | 10.34 | 70,111 | +0.06(+0.61%) |
Mar 09, 2021 | 10.41 | 10.43 | 10.21 | 10.28 | 67,051 | -0.20(-1.93%) |
Mar 08, 2021 | 10.48 | 10.50 | 10.17 | 10.48 | 27,867 | -0.08(-0.74%) |
Mar 05, 2021 | 10.40 | 10.56 | 10.35 | 10.56 | 64,395 | +0.16(+1.50%) |
Mar 04, 2021 | 10.49 | 10.53 | 10.32 | 10.40 | 36,471 | -0.11(-1.04%) |
Mar 03, 2021 | 10.50 | 10.53 | 10.39 | 10.51 | 34,211 | +0.02(+0.22%) |
Mar 02, 2021 | 10.62 | 10.62 | 10.39 | 10.49 | 21,019 | -0.02(-0.15%) |
Mar 01, 2021 | 10.54 | 10.54 | 10.36 | 10.50 | 44,553 | -0.04(-0.37%) |
Feb 26, 2021 | 10.45 | 10.54 | 10.40 | 10.54 | 43,444 | +0.12(+1.12%) |
Feb 25, 2021 | 10.37 | 10.54 | 10.35 | 10.43 | 19,557 | +0.03(+0.30%) |
Feb 24, 2021 | 10.37 | 10.51 | 10.35 | 10.39 | 15,889 | -0.05(-0.45%) |
Feb 23, 2021 | 10.62 | 10.62 | 10.29 | 10.44 | 24,999 | -0.17(-1.61%) |
Feb 22, 2021 | 10.39 | 10.62 | 10.34 | 10.61 | 38,154 | +0.13(+1.26%) |
Feb 19, 2021 | 10.32 | 10.55 | 10.32 | 10.48 | 19,665 | +0.03(+0.30%) |
Feb 18, 2021 | 10.30 | 10.46 | 10.28 | 10.45 | 13,970 | +0.06(+0.60%) |
Feb 17, 2021 | 10.46 | 10.56 | 10.36 | 10.39 | 29,114 | +0.02(+0.15%) |
Feb 16, 2021 | 10.36 | 10.56 | 10.27 | 10.37 | 40,571 | -0.09(-0.89%) |
Feb 12, 2021 | 10.33 | 10.57 | 10.33 | 10.46 | 28,534 | +0.05(+0.45%) |
Feb 11, 2021 | 10.39 | 10.58 | 10.31 | 10.42 | 29,988 | -0.07(-0.67%) |
Feb 10, 2021 | 10.40 | 10.49 | 10.27 | 10.49 | 37,943 | +0.01(+0.07%) |
Feb 09, 2021 | 10.41 | 10.50 | 10.39 | 10.48 | 22,507 | -0.02(-0.15%) |
Feb 08, 2021 | 10.30 | 10.50 | 10.30 | 10.50 | 39,508 | +0.16(+1.58%) |
Feb 05, 2021 | 10.29 | 10.44 | 10.29 | 10.33 | 28,277 | -0.01(-0.08%) |
Feb 04, 2021 | 10.17 | 10.46 | 10.17 | 10.34 | 59,186 | +0.09(+0.83%) |
Feb 03, 2021 | 10.25 | 10.50 | 10.24 | 10.25 | 39,058 | +0.02(+0.15%) |
Feb 02, 2021 | 10.35 | 10.43 | 10.21 | 10.24 | 62,191 | -0.11(-1.05%) |
Feb 01, 2021 | 10.49 | 10.49 | 10.22 | 10.35 | 31,585 | +0.08(+0.76%) |
Jan 29, 2021 | 10.29 | 10.41 | 10.27 | 10.27 | 18,251 | -0.03(-0.30%) |
Jan 28, 2021 | 10.43 | 10.43 | 10.19 | 10.30 | 38,643 | -0.04(-0.38%) |
Jan 27, 2021 | 10.38 | 10.43 | 10.20 | 10.34 | 26,015 | -0.16(-1.56%) |
Jan 26, 2021 | 10.63 | 10.73 | 10.36 | 10.50 | 36,278 | -0.13(-1.24%) |
Jan 25, 2021 | 10.52 | 10.72 | 10.18 | 10.64 | 64,303 | -0.01(-0.07%) |
Jan 22, 2021 | 10.39 | 10.77 | 10.39 | 10.64 | 52,056 | +0.17(+1.63%) |
Jan 21, 2021 | 10.73 | 10.82 | 10.45 | 10.47 | 42,515 | -0.37(-3.44%) |
Jan 20, 2021 | 10.85 | 10.85 | 10.61 | 10.85 | 24,561 | +0.10(+0.94%) |
Jan 19, 2021 | 10.65 | 10.96 | 10.32 | 10.74 | 106,342 | +0.01(+0.07%) |
Jan 15, 2021 | 10.77 | 10.84 | 10.64 | 10.74 | 72,236 | +0.06(+0.58%) |
Jan 14, 2021 | 10.67 | 10.67 | 10.50 | 10.67 | 30,805 | +0.05(+0.44%) |
Jan 13, 2021 | 10.28 | 10.69 | 10.27 | 10.63 | 31,394 | +0.32(+3.09%) |
Jan 12, 2021 | 10.25 | 10.43 | 10.21 | 10.31 | 22,352 | +0.07(+0.68%) |
Jan 11, 2021 | 10.40 | 10.42 | 10.19 | 10.24 | 21,731 | -0.18(-1.72%) |
Jan 08, 2021 | 10.36 | 10.43 | 10.29 | 10.42 | 14,267 | +0.10(+0.98%) |
Jan 07, 2021 | 10.29 | 10.38 | 10.04 | 10.32 | 44,067 | -0.11(-1.05%) |
Jan 06, 2021 | 10.26 | 10.50 | 10.26 | 10.43 | 19,488 | +0.13(+1.29%) |
Jan 05, 2021 | 10.29 | 10.42 | 10.18 | 10.29 | 19,577 | -0.02(-0.15%) |
Jan 04, 2021 | 10.19 | 10.31 | 10.11 | 10.31 | 61,051 | +0.05(+0.53%) |
Dec 31, 2020 | 10.25 | 10.25 | 10.25 | 102,191 | +0.13(+1.31%) | |
Dec 30, 2020 | 10.04 | 10.15 | 9.927 | 10.12 | 102,191 | +0.17(+1.72%) |
Dec 29, 2020 | 10.00 | 10.19 | 9.935 | 9.951 | 52,616 | +0.00(+0.00%) |
Dec 28, 2020 | 9.966 | 10.11 | 9.928 | 9.951 | 41,852 | -0.04(-0.38%) |
Dec 24, 2020 | 10.07 | 10.10 | 9.928 | 9.989 | 30,772 | +0.04(+0.38%) |
Dec 23, 2020 | 10.00 | 10.23 | 9.928 | 9.951 | 82,281 | -0.15(-1.49%) |
Dec 22, 2020 | 10.03 | 10.14 | 9.947 | 10.10 | 40,946 | +0.08(+0.82%) |
Dec 21, 2020 | 10.01 | 10.27 | 10.01 | 10.02 | 61,363 | -0.04(-0.38%) |
Dec 18, 2020 | 10.11 | 10.25 | 10.06 | 10.06 | 26,582 | -0.01(-0.08%) |
Dec 17, 2020 | 10.09 | 10.25 | 10.05 | 10.07 | 38,892 | -0.05(-0.53%) |
Dec 16, 2020 | 10.23 | 10.49 | 10.05 | 10.12 | 37,056 | -0.02(-0.23%) |
Dec 15, 2020 | 10.11 | 10.21 | 10.01 | 10.14 | 43,136 | -0.02(-0.15%) |
Dec 14, 2020 | 10.17 | 10.23 | 10.01 | 10.16 | 33,088 | +0.14(+1.37%) |
Dec 11, 2020 | 10.13 | 10.16 | 9.966 | 10.02 | 32,212 | -0.21(-2.02%) |
Dec 10, 2020 | 10.29 | 10.40 | 9.943 | 10.23 | 44,220 | +0.08(+0.83%) |
Dec 09, 2020 | 9.974 | 10.14 | 9.958 | 10.14 | 40,543 | +0.15(+1.45%) |
Dec 08, 2020 | 10.03 | 10.44 | 9.935 | 9.996 | 29,424 | -0.08(-0.76%) |
Dec 07, 2020 | 9.935 | 10.13 | 9.928 | 10.07 | 30,736 | +0.15(+1.46%) |
Dec 04, 2020 | 10.15 | 10.21 | 9.783 | 9.928 | 53,556 | -0.27(-2.69%) |
Dec 03, 2020 | 10.17 | 10.50 | 10.00 | 10.20 | 40,916 | +0.04(+0.38%) |
Dec 02, 2020 | 10.02 | 10.39 | 10.02 | 10.16 | 41,280 | +0.05(+0.52%) |
Dec 01, 2020 | 10.24 | 10.29 | 10.03 | 10.11 | 42,078 | +0.05(+0.47%) |
Nov 30, 2020 | 10.21 | 10.22 | 10.07 | 10.07 | 49,404 | -0.17(-1.64%) |
Nov 27, 2020 | 10.39 | 10.41 | 10.20 | 10.23 | 12,047 | -0.09(-0.89%) |
Nov 25, 2020 | 10.37 | 10.55 | 10.29 | 10.32 | 14,796 | -0.07(-0.66%) |
Nov 24, 2020 | 10.49 | 10.59 | 10.27 | 10.39 | 28,148 | +0.05(+0.44%) |
Nov 23, 2020 | 10.36 | 10.65 | 10.31 | 10.35 | 26,316 | -0.09(-0.88%) |
Nov 20, 2020 | 10.49 | 10.49 | 10.23 | 10.44 | 10,082 | +0.10(+0.94%) |
Nov 19, 2020 | 10.55 | 10.55 | 10.31 | 10.34 | 18,450 | -0.13(-1.22%) |
Nov 18, 2020 | 10.55 | 10.57 | 10.08 | 10.47 | 23,646 | -0.11(-1.08%) |
Nov 17, 2020 | 10.52 | 10.69 | 10.32 | 10.58 | 72,784 | -0.07(-0.65%) |
Nov 16, 2020 | 10.23 | 10.67 | 9.851 | 10.65 | 104,743 | +0.50(+4.97%) |
Nov 13, 2020 | 10.36 | 10.40 | 9.899 | 10.15 | 76,603 | -0.05(-0.52%) |
Nov 12, 2020 | 9.485 | 10.26 | 9.427 | 10.20 | 245,765 | +0.82(+8.79%) |
Nov 11, 2020 | 9.057 | 9.538 | 8.973 | 9.378 | 74,296 | +0.19(+2.08%) |
Nov 10, 2020 | 9.172 | 9.263 | 9.164 | 9.187 | 43,944 | -0.04(-0.41%) |
Nov 09, 2020 | 9.347 | 9.416 | 9.202 | 9.225 | 66,381 | -0.09(-0.98%) |
Nov 06, 2020 | 9.202 | 9.347 | 9.172 | 9.317 | 26,451 | +0.07(+0.74%) |
Nov 05, 2020 | 9.172 | 9.347 | 9.172 | 9.248 | 23,153 | +0.05(+0.50%) |
Nov 04, 2020 | 9.057 | 9.263 | 9.057 | 9.202 | 21,672 | +0.04(+0.42%) |
Nov 03, 2020 | 8.996 | 9.203 | 8.969 | 9.164 | 41,056 | +0.11(+1.18%) |
Nov 02, 2020 | 9.065 | 9.118 | 8.904 | 9.057 | 27,975 | +0.15(+1.72%) |
Oct 30, 2020 | 8.920 | 9.068 | 8.902 | 8.904 | 23,701 | +0.03(+0.34%) |
Oct 29, 2020 | 8.723 | 8.923 | 8.723 | 8.874 | 46,140 | +0.16(+1.80%) |
Oct 28, 2020 | 8.866 | 8.866 | 8.694 | 8.717 | 35,719 | -0.15(-1.69%) |
Oct 27, 2020 | 8.844 | 9.046 | 8.844 | 8.866 | 31,846 | +0.06(+0.68%) |
Oct 26, 2020 | 9.046 | 9.046 | 8.807 | 8.807 | 45,417 | -0.17(-1.92%) |
Oct 23, 2020 | 9.016 | 9.113 | 8.979 | 8.979 | 20,047 | -0.03(-0.33%) |
Oct 22, 2020 | 9.046 | 9.166 | 8.994 | 9.009 | 29,788 | -0.01(-0.08%) |
Oct 21, 2020 | 9.091 | 9.113 | 8.979 | 9.016 | 19,836 | -0.04(-0.41%) |
Oct 20, 2020 | 9.001 | 9.117 | 8.979 | 9.053 | 17,101 | +0.01(+0.08%) |
Oct 19, 2020 | 9.113 | 9.127 | 8.979 | 9.046 | 42,777 | +0.01(+0.17%) |
Oct 16, 2020 | 9.173 | 9.244 | 8.979 | 9.031 | 45,842 | -0.19(-2.11%) |
Oct 15, 2020 | 9.196 | 9.278 | 9.151 | 9.226 | 18,973 | -0.01(-0.16%) |
Oct 14, 2020 | 9.226 | 9.300 | 9.211 | 9.241 | 28,951 | +0.02(+0.24%) |
Oct 13, 2020 | 9.211 | 9.326 | 9.211 | 9.218 | 18,943 | -0.01(-0.08%) |
Oct 12, 2020 | 9.233 | 9.315 | 9.218 | 9.226 | 41,767 | -0.10(-1.12%) |
Oct 09, 2020 | 9.285 | 9.338 | 9.108 | 9.330 | 48,648 | +0.03(+0.27%) |
Oct 08, 2020 | 9.255 | 9.353 | 9.241 | 9.305 | 18,109 | +0.13(+1.44%) |
Oct 07, 2020 | 9.173 | 9.233 | 9.128 | 9.173 | 23,674 | +0.01(+0.08%) |
Oct 06, 2020 | 9.128 | 9.255 | 9.113 | 9.166 | 50,549 | +0.02(+0.21%) |
Oct 05, 2020 | 9.106 | 9.211 | 9.106 | 9.146 | 21,039 | -0.01(-0.13%) |
Oct 02, 2020 | 9.121 | 9.262 | 9.121 | 9.158 | 29,403 | -0.08(-0.89%) |
Oct 01, 2020 | 9.353 | 9.353 | 9.188 | 9.241 | 38,234 | -0.11(-1.20%) |
Sep 30, 2020 | 9.379 | 9.427 | 9.173 | 9.353 | 57,226 | -0.04(-0.40%) |
Sep 29, 2020 | 9.263 | 9.413 | 9.113 | 9.390 | 34,624 | +0.13(+1.37%) |
Sep 28, 2020 | 9.338 | 9.480 | 9.212 | 9.263 | 44,378 | +0.01(+0.08%) |
Sep 25, 2020 | 9.323 | 9.465 | 9.098 | 9.255 | 76,314 | -0.13(-1.43%) |
Sep 24, 2020 | 9.510 | 9.510 | 9.353 | 9.390 | 32,954 | -0.08(-0.87%) |
Sep 23, 2020 | 9.450 | 9.600 | 9.428 | 9.472 | 41,836 | +0.07(+0.80%) |
Sep 22, 2020 | 9.547 | 9.644 | 9.353 | 9.398 | 29,765 | -0.09(-0.95%) |
Sep 21, 2020 | 9.689 | 9.712 | 9.203 | 9.487 | 62,171 | -0.22(-2.24%) |
Sep 18, 2020 | 9.719 | 9.727 | 9.689 | 9.704 | 9,489 | -0.01(-0.15%) |
Sep 17, 2020 | 9.712 | 9.719 | 9.660 | 9.719 | 21,269 | +0.04(+0.39%) |
Sep 16, 2020 | 9.682 | 9.727 | 9.607 | 9.682 | 17,342 | +0.03(+0.31%) |
Sep 15, 2020 | 9.682 | 9.719 | 9.592 | 9.652 | 27,963 | -0.15(-1.53%) |
Sep 14, 2020 | 9.607 | 9.802 | 9.547 | 9.802 | 26,569 | +0.09(+0.92%) |
Sep 11, 2020 | 9.577 | 9.727 | 9.517 | 9.712 | 25,660 | +0.14(+1.49%) |
Sep 10, 2020 | 9.547 | 9.660 | 9.517 | 9.570 | 15,917 | -0.12(-1.24%) |
Sep 09, 2020 | 9.674 | 9.727 | 9.502 | 9.689 | 74,018 | -0.07(-0.77%) |
Sep 08, 2020 | 9.787 | 9.787 | 9.689 | 9.764 | 27,020 | +0.19(+1.95%) |
Sep 04, 2020 | 9.689 | 9.740 | 9.540 | 9.577 | 26,195 | -0.06(-0.62%) |
Sep 03, 2020 | 9.712 | 9.712 | 9.502 | 9.637 | 30,676 | -0.04(-0.46%) |
Sep 02, 2020 | 9.749 | 9.749 | 9.562 | 9.682 | 34,660 | +0.01(+0.08%) |
Sep 01, 2020 | 9.749 | 9.801 | 9.674 | 9.674 | 27,151 | -0.08(-0.84%) |
Aug 31, 2020 | 9.697 | 9.787 | 9.637 | 9.757 | 55,438 | -0.03(-0.31%) |
Aug 28, 2020 | 9.764 | 9.843 | 9.547 | 9.787 | 55,999 | +0.04(+0.46%) |
Aug 27, 2020 | 9.809 | 9.929 | 9.742 | 9.742 | 43,221 | -0.13(-1.36%) |
Aug 26, 2020 | 10.12 | 10.12 | 9.877 | 9.877 | 25,149 | -0.19(-1.93%) |
Aug 25, 2020 | 10.11 | 10.21 | 9.989 | 10.07 | 59,689 | -0.10(-0.96%) |
Aug 24, 2020 | 10.18 | 10.22 | 10.09 | 10.17 | 16,079 | +0.00(+0.00%) |
Aug 21, 2020 | 10.22 | 10.32 | 9.996 | 10.17 | 40,629 | +0.07(+0.67%) |
Aug 20, 2020 | 10.33 | 10.33 | 10.10 | 10.10 | 30,882 | -0.24(-2.35%) |
Aug 19, 2020 | 10.33 | 10.40 | 10.21 | 10.34 | 46,149 | +0.06(+0.62%) |
Aug 18, 2020 | 10.31 | 10.33 | 10.15 | 10.28 | 35,893 | +0.01(+0.07%) |
Aug 17, 2020 | 10.24 | 10.58 | 10.23 | 10.27 | 35,631 | +0.06(+0.59%) |
Aug 14, 2020 | 10.19 | 10.30 | 10.09 | 10.21 | 58,939 | +0.12(+1.19%) |
Aug 13, 2020 | 10.04 | 10.09 | 9.967 | 10.09 | 14,146 | +0.10(+0.97%) |
Aug 12, 2020 | 10.09 | 10.10 | 9.966 | 9.996 | 40,899 | -0.01(-0.15%) |
Aug 11, 2020 | 10.03 | 10.09 | 9.996 | 10.01 | 31,437 | -0.01(-0.12%) |
Aug 10, 2020 | 10.07 | 10.08 | 10.00 | 10.02 | 30,739 | +0.00(+0.04%) |
Aug 07, 2020 | 9.966 | 10.06 | 9.966 | 10.02 | 29,403 | +0.05(+0.53%) |
Aug 06, 2020 | 9.929 | 10.02 | 9.921 | 9.966 | 26,981 | -0.01(-0.07%) |
Aug 05, 2020 | 10.01 | 10.02 | 9.951 | 9.974 | 21,893 | +0.06(+0.60%) |
Aug 04, 2020 | 9.959 | 9.966 | 9.907 | 9.914 | 17,293 | +0.01(+0.15%) |
Aug 03, 2020 | 9.877 | 9.959 | 9.847 | 9.899 | 34,337 | +0.10(+0.99%) |
Jul 31, 2020 | 9.899 | 9.966 | 9.772 | 9.802 | 26,730 | -0.08(-0.83%) |
Jul 30, 2020 | 9.774 | 9.884 | 9.766 | 9.884 | 24,368 | +0.10(+1.05%) |
Jul 29, 2020 | 9.737 | 9.788 | 9.730 | 9.781 | 29,621 | +0.04(+0.38%) |
Jul 28, 2020 | 9.781 | 9.796 | 9.737 | 9.744 | 42,762 | -0.05(-0.53%) |
Jul 27, 2020 | 9.884 | 9.921 | 9.774 | 9.796 | 55,060 | -0.17(-1.72%) |
Jul 24, 2020 | 9.888 | 9.994 | 9.888 | 9.967 | 47,899 | +0.11(+1.14%) |
Jul 23, 2020 | 9.818 | 9.906 | 9.785 | 9.855 | 37,459 | +0.08(+0.83%) |
Jul 22, 2020 | 9.825 | 9.880 | 9.774 | 9.774 | 41,674 | -0.05(-0.52%) |
Jul 21, 2020 | 9.833 | 9.934 | 9.825 | 9.825 | 21,529 | -0.01(-0.07%) |
Jul 20, 2020 | 9.766 | 9.928 | 9.766 | 9.833 | 29,648 | +0.02(+0.22%) |
Jul 17, 2020 | 9.781 | 9.869 | 9.737 | 9.810 | 17,418 | +0.01(+0.15%) |
Jul 16, 2020 | 9.825 | 9.980 | 9.752 | 9.796 | 31,681 | -0.07(-0.67%) |
Jul 15, 2020 | 9.980 | 9.980 | 9.810 | 9.862 | 15,368 | -0.09(-0.89%) |
Jul 14, 2020 | 9.847 | 9.950 | 9.744 | 9.950 | 39,202 | +0.02(+0.22%) |
Jul 13, 2020 | 9.980 | 9.980 | 9.774 | 9.928 | 40,668 | +0.00(+0.00%) |
Jul 10, 2020 | 9.921 | 9.987 | 9.803 | 9.928 | 36,196 | -0.05(-0.52%) |
Jul 09, 2020 | 9.847 | 10.04 | 9.833 | 9.980 | 11,412 | +0.04(+0.37%) |
Jul 08, 2020 | 9.944 | 10.13 | 9.825 | 9.943 | 8,332 | -0.01(-0.07%) |
Jul 07, 2020 | 9.752 | 10.08 | 9.752 | 9.950 | 30,658 | +0.21(+2.19%) |
Jul 06, 2020 | 9.913 | 10.00 | 9.737 | 9.737 | 6,327 | -0.16(-1.63%) |
Jul 02, 2020 | 9.774 | 10.02 | 9.774 | 9.899 | 13,607 | +0.12(+1.28%) |
Jul 01, 2020 | 9.810 | 9.877 | 9.715 | 9.774 | 37,025 | -0.10(-1.04%) |
Jun 30, 2020 | 9.928 | 10.10 | 9.759 | 9.877 | 62,935 | -0.15(-1.50%) |
Jun 29, 2020 | 10.05 | 10.05 | 9.965 | 10.03 | 15,489 | -0.03(-0.29%) |
Jun 26, 2020 | 10.08 | 10.10 | 10.02 | 10.06 | 10,614 | +0.05(+0.51%) |
Jun 25, 2020 | 9.906 | 10.21 | 9.906 | 10.01 | 9,333 | +0.11(+1.08%) |
Jun 24, 2020 | 9.928 | 10.21 | 9.840 | 9.899 | 20,056 | -0.10(-0.96%) |
Jun 23, 2020 | 9.928 | 10.19 | 9.928 | 9.994 | 17,868 | -0.21(-2.09%) |
Jun 22, 2020 | 9.788 | 10.21 | 9.771 | 10.21 | 33,286 | +0.39(+3.97%) |
Jun 19, 2020 | 9.855 | 9.921 | 9.803 | 9.818 | 22,725 | -0.03(-0.34%) |
Jun 18, 2020 | 9.859 | 9.921 | 9.796 | 9.851 | 31,951 | +0.03(+0.34%) |
Jun 17, 2020 | 9.884 | 9.921 | 9.818 | 9.818 | 41,291 | -0.07(-0.67%) |
Jun 16, 2020 | 10.13 | 10.18 | 9.825 | 9.884 | 67,376 | -0.12(-1.18%) |
Jun 15, 2020 | 9.781 | 10.13 | 9.728 | 10.00 | 88,594 | +0.21(+2.18%) |
Jun 12, 2020 | 9.700 | 9.877 | 9.603 | 9.788 | 42,184 | +0.09(+0.91%) |
Jun 11, 2020 | 10.02 | 10.03 | 9.649 | 9.700 | 47,691 | -0.41(-4.07%) |
Jun 10, 2020 | 10.15 | 10.20 | 10.00 | 10.11 | 32,800 | -0.04(-0.36%) |
Jun 09, 2020 | 10.16 | 10.21 | 10.10 | 10.15 | 35,867 | -0.02(-0.22%) |
Jun 08, 2020 | 10.17 | 10.23 | 10.08 | 10.17 | 64,826 | -0.11(-1.04%) |
Jun 05, 2020 | 10.10 | 10.43 | 10.10 | 10.28 | 17,962 | +0.25(+2.53%) |
Jun 04, 2020 | 10.16 | 10.30 | 9.994 | 10.02 | 26,321 | -0.21(-2.08%) |
Jun 03, 2020 | 10.47 | 10.47 | 10.23 | 10.24 | 34,513 | -0.12(-1.21%) |
Jun 02, 2020 | 10.46 | 10.47 | 9.994 | 10.36 | 37,998 | -0.04(-0.42%) |
Jun 01, 2020 | 9.957 | 10.42 | 9.788 | 10.41 | 31,657 | +0.46(+4.58%) |
May 29, 2020 | 10.19 | 10.24 | 9.774 | 9.950 | 35,380 | -0.30(-2.94%) |
May 28, 2020 | 10.42 | 10.47 | 9.943 | 10.25 | 46,457 | -0.22(-2.11%) |
May 27, 2020 | 10.47 | 10.47 | 10.21 | 10.47 | 30,050 | +0.11(+1.06%) |
May 26, 2020 | 10.21 | 10.47 | 10.15 | 10.36 | 28,542 | +0.23(+2.25%) |
May 22, 2020 | 9.987 | 10.29 | 9.968 | 10.13 | 22,997 | -0.07(-0.72%) |
May 21, 2020 | 10.07 | 10.21 | 9.847 | 10.21 | 20,169 | +0.21(+2.13%) |
May 20, 2020 | 9.700 | 10.22 | 9.700 | 9.994 | 31,190 | +0.33(+3.42%) |
May 19, 2020 | 9.590 | 9.715 | 9.524 | 9.664 | 22,150 | -0.07(-0.75%) |
May 18, 2020 | 9.480 | 10.14 | 9.409 | 9.737 | 82,410 | +0.51(+5.58%) |
May 15, 2020 | 9.296 | 9.515 | 9.149 | 9.223 | 68,855 | +0.13(+1.46%) |
May 14, 2020 | 9.186 | 9.370 | 8.936 | 9.090 | 22,959 | -0.12(-1.28%) |
May 13, 2020 | 9.186 | 9.443 | 9.186 | 9.208 | 40,460 | +0.02(+0.24%) |
May 12, 2020 | 9.215 | 9.428 | 9.179 | 9.186 | 31,351 | +0.12(+1.38%) |
May 11, 2020 | 9.054 | 9.179 | 8.863 | 9.061 | 42,664 | +0.26(+2.92%) |
May 08, 2020 | 9.017 | 9.370 | 8.760 | 8.804 | 38,238 | -0.09(-0.99%) |
May 07, 2020 | 9.127 | 9.443 | 8.488 | 8.892 | 102,001 | -0.42(-4.46%) |
May 06, 2020 | 9.044 | 9.307 | 8.892 | 9.307 | 34,945 | +0.27(+2.97%) |
May 05, 2020 | 9.737 | 9.810 | 8.826 | 9.039 | 133,174 | -0.66(-6.82%) |
May 04, 2020 | 9.590 | 9.774 | 9.553 | 9.700 | 18,721 | +0.11(+1.15%) |