Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.39 | 11.58 | 11.39 | 11.52 | 126,073 | +0.03(+0.30%) |
Apr 29, 2021 | 11.65 | 11.75 | 11.44 | 11.49 | 54,322 | -0.07(-0.59%) |
Apr 28, 2021 | 11.49 | 11.60 | 11.40 | 11.56 | 87,237 | +0.13(+1.12%) |
Apr 27, 2021 | 11.53 | 11.69 | 11.40 | 11.43 | 95,818 | -0.09(-0.74%) |
Apr 26, 2021 | 11.58 | 11.72 | 11.51 | 11.52 | 44,636 | -0.02(-0.15%) |
Apr 23, 2021 | 11.57 | 11.61 | 11.40 | 11.53 | 78,898 | +0.09(+0.82%) |
Apr 22, 2021 | 11.87 | 11.87 | 11.43 | 11.44 | 82,467 | -0.34(-2.90%) |
Apr 21, 2021 | 11.54 | 11.79 | 11.45 | 11.78 | 95,135 | +0.25(+2.15%) |
Apr 20, 2021 | 11.69 | 11.76 | 11.34 | 11.53 | 88,598 | -0.27(-2.32%) |
Apr 19, 2021 | 11.80 | 11.81 | 11.56 | 11.81 | 89,672 | -0.02(-0.14%) |
Apr 16, 2021 | 11.82 | 11.91 | 11.64 | 11.82 | 72,694 | +0.14(+1.17%) |
Apr 15, 2021 | 11.99 | 11.99 | 11.63 | 11.69 | 63,623 | -0.19(-1.58%) |
Apr 14, 2021 | 11.81 | 12.03 | 11.75 | 11.87 | 71,979 | +0.12(+1.02%) |
Apr 13, 2021 | 11.85 | 12.03 | 11.66 | 11.75 | 63,867 | -0.19(-1.57%) |
Apr 12, 2021 | 11.93 | 11.99 | 11.64 | 11.94 | 83,359 | +0.03(+0.21%) |
Apr 09, 2021 | 12.05 | 12.05 | 11.81 | 11.92 | 79,249 | -0.12(-0.99%) |
Apr 08, 2021 | 12.11 | 12.11 | 11.75 | 12.04 | 76,879 | +0.03(+0.28%) |
Apr 07, 2021 | 11.79 | 12.16 | 11.70 | 12.00 | 124,248 | +0.22(+1.89%) |
Apr 06, 2021 | 11.84 | 12.01 | 11.69 | 11.78 | 238,168 | -0.03(-0.29%) |
Apr 05, 2021 | 11.87 | 11.94 | 11.70 | 11.81 | 86,523 | +0.03(+0.22%) |
Apr 01, 2021 | 11.34 | 11.82 | 11.34 | 11.79 | 81,473 | +0.50(+4.39%) |
Mar 31, 2021 | 11.36 | 11.59 | 11.29 | 11.29 | 142,072 | -0.08(-0.68%) |
Mar 30, 2021 | 11.06 | 11.53 | 11.06 | 11.37 | 96,708 | +0.31(+2.84%) |
Mar 29, 2021 | 11.57 | 11.85 | 11.05 | 11.06 | 143,048 | -0.61(-5.23%) |
Mar 26, 2021 | 11.58 | 11.67 | 11.31 | 11.67 | 95,295 | +0.23(+2.00%) |
Mar 25, 2021 | 11.32 | 11.51 | 11.15 | 11.44 | 103,771 | +0.08(+0.75%) |
Mar 24, 2021 | 11.64 | 11.79 | 11.33 | 11.35 | 113,105 | -0.14(-1.18%) |
Mar 23, 2021 | 11.62 | 11.69 | 11.49 | 11.49 | 86,233 | -0.28(-2.38%) |
Mar 22, 2021 | 11.85 | 11.95 | 11.52 | 11.77 | 102,198 | -0.11(-0.93%) |
Mar 19, 2021 | 12.07 | 12.13 | 11.85 | 11.88 | 286,357 | -0.25(-2.03%) |
Mar 18, 2021 | 12.29 | 12.50 | 12.10 | 12.12 | 66,601 | -0.18(-1.45%) |
Mar 17, 2021 | 12.31 | 12.46 | 12.19 | 12.30 | 80,611 | -0.05(-0.41%) |
Mar 16, 2021 | 12.89 | 12.89 | 12.34 | 12.35 | 61,695 | -0.50(-3.89%) |
Mar 15, 2021 | 12.96 | 12.96 | 12.63 | 12.85 | 59,281 | -0.19(-1.43%) |
Mar 12, 2021 | 12.99 | 13.20 | 12.97 | 13.04 | 109,447 | +0.05(+0.39%) |
Mar 11, 2021 | 12.89 | 13.02 | 12.80 | 12.99 | 114,022 | +0.20(+1.59%) |
Mar 10, 2021 | 12.39 | 12.83 | 12.35 | 12.79 | 77,696 | +0.51(+4.14%) |
Mar 09, 2021 | 12.37 | 12.62 | 12.25 | 12.28 | 70,945 | -0.03(-0.28%) |
Mar 08, 2021 | 12.22 | 12.61 | 12.12 | 12.31 | 97,821 | +0.14(+1.19%) |
Mar 05, 2021 | 11.87 | 12.21 | 11.70 | 12.17 | 105,437 | +0.40(+3.39%) |
Mar 04, 2021 | 11.87 | 12.02 | 11.73 | 11.77 | 142,933 | -0.19(-1.56%) |
Mar 03, 2021 | 11.93 | 12.11 | 11.87 | 11.96 | 101,875 | +0.08(+0.64%) |
Mar 02, 2021 | 11.90 | 11.97 | 11.79 | 11.88 | 62,936 | -0.12(-0.99%) |
Mar 01, 2021 | 11.91 | 12.14 | 11.90 | 12.00 | 69,420 | +0.22(+1.87%) |
Feb 26, 2021 | 12.07 | 12.07 | 11.76 | 11.78 | 100,484 | -0.24(-1.98%) |
Feb 25, 2021 | 12.29 | 12.46 | 12.01 | 12.01 | 79,275 | -0.36(-2.95%) |
Feb 24, 2021 | 12.15 | 12.59 | 12.04 | 12.38 | 67,796 | +0.30(+2.46%) |
Feb 23, 2021 | 12.01 | 12.21 | 11.85 | 12.08 | 51,681 | +0.04(+0.35%) |
Feb 22, 2021 | 12.04 | 12.21 | 11.98 | 12.04 | 89,603 | -0.04(-0.35%) |
Feb 19, 2021 | 11.97 | 12.32 | 11.97 | 12.08 | 209,932 | +0.14(+1.14%) |
Feb 18, 2021 | 12.04 | 12.12 | 11.93 | 11.95 | 109,661 | -0.14(-1.12%) |
Feb 17, 2021 | 12.08 | 12.18 | 11.89 | 12.08 | 64,469 | -0.09(-0.77%) |
Feb 16, 2021 | 12.17 | 12.28 | 11.91 | 12.18 | 60,686 | +0.17(+1.41%) |
Feb 12, 2021 | 12.10 | 12.10 | 11.82 | 12.01 | 62,036 | -0.15(-1.26%) |
Feb 11, 2021 | 12.06 | 12.37 | 11.92 | 12.16 | 93,097 | +0.10(+0.84%) |
Feb 10, 2021 | 11.83 | 12.30 | 11.83 | 12.06 | 95,171 | +0.21(+1.79%) |
Feb 09, 2021 | 11.86 | 12.08 | 11.73 | 11.85 | 82,564 | +0.06(+0.50%) |
Feb 08, 2021 | 11.69 | 11.92 | 11.64 | 11.79 | 101,056 | +0.10(+0.87%) |
Feb 05, 2021 | 11.99 | 12.17 | 11.68 | 11.68 | 91,403 | -0.12(-1.01%) |
Feb 04, 2021 | 11.57 | 11.91 | 11.56 | 11.80 | 66,875 | +0.21(+1.83%) |
Feb 03, 2021 | 11.60 | 11.66 | 11.38 | 11.59 | 59,302 | -0.06(-0.51%) |
Feb 02, 2021 | 11.58 | 11.74 | 11.45 | 11.65 | 41,136 | +0.24(+2.08%) |
Feb 01, 2021 | 11.31 | 11.46 | 11.15 | 11.41 | 96,805 | +0.15(+1.36%) |
Jan 29, 2021 | 11.13 | 11.40 | 11.11 | 11.26 | 150,608 | -0.02(-0.15%) |
Jan 28, 2021 | 11.46 | 11.46 | 11.15 | 11.28 | 89,838 | +0.01(+0.08%) |
Jan 27, 2021 | 11.72 | 11.75 | 11.20 | 11.27 | 107,978 | -0.66(-5.54%) |
Jan 26, 2021 | 12.08 | 12.14 | 11.82 | 11.93 | 87,892 | -0.10(-0.85%) |
Jan 25, 2021 | 12.00 | 12.12 | 11.80 | 12.03 | 57,400 | -0.08(-0.70%) |
Jan 22, 2021 | 11.89 | 12.14 | 11.80 | 12.12 | 88,336 | +0.17(+1.42%) |
Jan 21, 2021 | 12.01 | 12.07 | 11.93 | 11.95 | 109,597 | -0.10(-0.84%) |
Jan 20, 2021 | 12.04 | 12.18 | 11.94 | 12.05 | 115,951 | -0.02(-0.14%) |
Jan 19, 2021 | 12.25 | 12.34 | 11.90 | 12.07 | 97,127 | -0.09(-0.77%) |
Jan 15, 2021 | 12.37 | 12.38 | 12.12 | 12.16 | 76,896 | -0.44(-3.50%) |
Jan 14, 2021 | 12.36 | 12.73 | 12.36 | 12.60 | 99,189 | +0.32(+2.62%) |
Jan 13, 2021 | 12.30 | 12.43 | 12.17 | 12.28 | 120,993 | -0.10(-0.82%) |
Jan 12, 2021 | 11.86 | 12.45 | 11.78 | 12.38 | 97,431 | +0.60(+5.11%) |
Jan 11, 2021 | 11.71 | 11.84 | 11.65 | 11.78 | 70,817 | -0.07(-0.57%) |
Jan 08, 2021 | 12.29 | 12.29 | 11.68 | 11.85 | 124,662 | -0.31(-2.58%) |
Jan 07, 2021 | 11.82 | 12.35 | 11.59 | 12.16 | 153,323 | +0.36(+3.02%) |
Jan 06, 2021 | 11.40 | 11.85 | 11.40 | 11.80 | 176,859 | +0.52(+4.58%) |
Jan 05, 2021 | 11.29 | 11.54 | 11.06 | 11.29 | 131,724 | +0.03(+0.30%) |
Jan 04, 2021 | 11.37 | 11.46 | 11.02 | 11.25 | 99,128 | -0.12(-1.04%) |
Dec 31, 2020 | 11.37 | 11.37 | 11.37 | 61,939 | +0.08(+0.68%) | |
Dec 30, 2020 | 11.18 | 11.34 | 11.18 | 11.29 | 62,404 | +0.13(+1.21%) |
Dec 29, 2020 | 11.28 | 11.28 | 11.06 | 11.16 | 79,577 | -0.11(-0.97%) |
Dec 28, 2020 | 11.18 | 11.44 | 11.18 | 11.27 | 104,459 | +0.14(+1.29%) |
Dec 24, 2020 | 11.24 | 11.24 | 11.05 | 11.13 | 29,706 | -0.06(-0.53%) |
Dec 23, 2020 | 11.07 | 11.24 | 11.01 | 11.18 | 72,912 | +0.19(+1.68%) |
Dec 22, 2020 | 11.15 | 11.21 | 10.99 | 11.00 | 79,490 | -0.15(-1.36%) |
Dec 21, 2020 | 11.36 | 11.48 | 11.02 | 11.15 | 109,380 | -0.26(-2.29%) |
Dec 18, 2020 | 11.61 | 11.78 | 11.36 | 11.41 | 584,856 | -0.16(-1.38%) |
Dec 17, 2020 | 11.61 | 11.71 | 11.36 | 11.57 | 103,504 | +0.00(+0.00%) |
Dec 16, 2020 | 11.83 | 11.87 | 11.51 | 11.57 | 94,115 | -0.26(-2.20%) |
Dec 15, 2020 | 11.57 | 11.95 | 11.49 | 11.83 | 93,687 | +0.32(+2.78%) |
Dec 14, 2020 | 11.64 | 11.70 | 11.24 | 11.51 | 123,471 | -0.04(-0.36%) |
Dec 11, 2020 | 11.58 | 11.75 | 11.45 | 11.55 | 60,838 | -0.12(-1.01%) |
Dec 10, 2020 | 11.63 | 11.73 | 11.49 | 11.67 | 80,230 | -0.03(-0.22%) |
Dec 09, 2020 | 11.94 | 11.94 | 11.57 | 11.70 | 88,468 | -0.13(-1.14%) |
Dec 08, 2020 | 11.40 | 11.88 | 11.39 | 11.83 | 111,997 | +0.40(+3.46%) |
Dec 07, 2020 | 11.69 | 11.69 | 11.29 | 11.44 | 93,127 | -0.24(-2.09%) |
Dec 04, 2020 | 11.49 | 11.87 | 11.42 | 11.68 | 115,141 | +0.25(+2.21%) |
Dec 03, 2020 | 11.13 | 11.45 | 11.02 | 11.43 | 132,261 | +0.27(+2.41%) |
Dec 02, 2020 | 10.73 | 11.25 | 10.70 | 11.16 | 164,244 | +0.43(+4.00%) |
Dec 01, 2020 | 10.89 | 10.92 | 10.63 | 10.73 | 130,037 | +0.02(+0.16%) |
Nov 30, 2020 | 11.15 | 11.15 | 10.70 | 10.71 | 496,189 | -0.56(-4.93%) |
Nov 27, 2020 | 11.42 | 11.42 | 10.89 | 11.27 | 64,759 | -0.20(-1.76%) |
Nov 25, 2020 | 11.51 | 11.55 | 11.29 | 11.47 | 141,045 | -0.09(-0.80%) |
Nov 24, 2020 | 11.22 | 11.66 | 11.04 | 11.56 | 164,681 | +0.53(+4.81%) |
Nov 23, 2020 | 10.67 | 11.18 | 10.55 | 11.03 | 182,941 | +0.49(+4.63%) |
Nov 20, 2020 | 10.44 | 10.68 | 10.29 | 10.54 | 205,210 | +0.00(+0.00%) |
Nov 19, 2020 | 10.74 | 10.77 | 10.38 | 10.54 | 118,172 | -0.23(-2.11%) |
Nov 18, 2020 | 10.67 | 10.89 | 10.54 | 10.77 | 156,416 | +0.12(+1.11%) |
Nov 17, 2020 | 10.31 | 10.70 | 10.14 | 10.65 | 162,017 | +0.29(+2.76%) |
Nov 16, 2020 | 10.38 | 10.54 | 10.28 | 10.37 | 112,114 | +0.18(+1.73%) |
Nov 13, 2020 | 10.08 | 10.25 | 10.02 | 10.19 | 75,691 | +0.18(+1.77%) |
Nov 12, 2020 | 10.23 | 10.23 | 9.880 | 10.01 | 98,309 | -0.34(-3.25%) |
Nov 11, 2020 | 10.44 | 10.44 | 10.17 | 10.35 | 138,908 | -0.01(-0.08%) |
Nov 10, 2020 | 10.26 | 10.38 | 10.07 | 10.36 | 140,484 | +0.21(+2.07%) |
Nov 09, 2020 | 9.762 | 10.35 | 9.594 | 10.15 | 214,161 | +1.06(+11.67%) |
Nov 06, 2020 | 9.224 | 9.476 | 9.034 | 9.089 | 85,316 | -0.08(-0.83%) |
Nov 05, 2020 | 9.106 | 9.283 | 9.072 | 9.165 | 101,778 | +0.09(+1.02%) |
Nov 04, 2020 | 9.097 | 9.291 | 9.005 | 9.072 | 142,494 | -0.15(-1.64%) |
Nov 03, 2020 | 9.106 | 9.299 | 9.081 | 9.224 | 130,551 | +0.24(+2.62%) |
Nov 02, 2020 | 9.030 | 9.131 | 8.887 | 8.988 | 159,188 | +0.08(+0.85%) |
Oct 30, 2020 | 8.971 | 9.051 | 8.887 | 8.912 | 187,862 | -0.08(-0.94%) |
Oct 29, 2020 | 8.971 | 9.047 | 8.879 | 8.996 | 105,966 | -0.02(-0.19%) |
Oct 28, 2020 | 9.064 | 9.207 | 8.988 | 9.013 | 180,726 | -0.19(-2.10%) |
Oct 27, 2020 | 9.325 | 9.434 | 9.198 | 9.207 | 93,403 | -0.13(-1.44%) |
Oct 26, 2020 | 9.358 | 9.417 | 9.257 | 9.341 | 130,082 | -0.12(-1.25%) |
Oct 23, 2020 | 9.459 | 9.586 | 9.409 | 9.459 | 124,885 | +0.06(+0.63%) |
Oct 22, 2020 | 9.493 | 9.531 | 9.325 | 9.400 | 145,849 | -0.04(-0.45%) |
Oct 21, 2020 | 9.367 | 9.468 | 9.350 | 9.442 | 129,622 | +0.05(+0.54%) |
Oct 20, 2020 | 9.333 | 9.493 | 9.308 | 9.392 | 150,348 | +0.10(+1.09%) |
Oct 19, 2020 | 9.510 | 9.543 | 9.291 | 9.291 | 106,742 | -0.23(-2.39%) |
Oct 16, 2020 | 9.493 | 9.628 | 9.468 | 9.518 | 80,206 | -0.08(-0.79%) |
Oct 15, 2020 | 9.358 | 9.611 | 9.350 | 9.594 | 56,767 | +0.14(+1.51%) |
Oct 14, 2020 | 9.535 | 9.535 | 9.392 | 9.451 | 85,972 | -0.03(-0.27%) |
Oct 13, 2020 | 9.619 | 9.670 | 9.442 | 9.476 | 116,377 | -0.20(-2.09%) |
Oct 12, 2020 | 9.569 | 9.745 | 9.527 | 9.678 | 190,547 | +0.11(+1.14%) |
Oct 09, 2020 | 9.762 | 9.825 | 9.510 | 9.569 | 136,054 | -0.13(-1.30%) |
Oct 08, 2020 | 9.485 | 9.762 | 9.182 | 9.695 | 82,306 | +0.35(+3.78%) |
Oct 07, 2020 | 9.527 | 9.577 | 9.308 | 9.341 | 98,536 | -0.13(-1.42%) |
Oct 06, 2020 | 9.661 | 9.703 | 9.442 | 9.476 | 127,860 | -0.08(-0.79%) |
Oct 05, 2020 | 9.308 | 9.602 | 9.308 | 9.552 | 55,215 | +0.30(+3.28%) |
Oct 02, 2020 | 9.148 | 9.367 | 9.135 | 9.249 | 77,592 | -0.04(-0.45%) |
Oct 01, 2020 | 9.148 | 9.316 | 9.131 | 9.291 | 71,294 | +0.10(+1.10%) |
Sep 30, 2020 | 9.409 | 9.459 | 9.144 | 9.190 | 161,108 | -0.13(-1.44%) |
Sep 29, 2020 | 9.383 | 9.483 | 9.283 | 9.325 | 89,005 | -0.13(-1.41%) |
Sep 28, 2020 | 9.500 | 9.650 | 9.450 | 9.458 | 131,275 | +0.08(+0.80%) |
Sep 25, 2020 | 9.233 | 9.408 | 9.141 | 9.383 | 91,961 | +0.11(+1.17%) |
Sep 24, 2020 | 9.141 | 9.366 | 9.058 | 9.275 | 101,712 | +0.16(+1.74%) |
Sep 23, 2020 | 9.383 | 9.441 | 9.091 | 9.116 | 108,314 | -0.21(-2.24%) |
Sep 22, 2020 | 9.650 | 9.683 | 9.308 | 9.325 | 111,207 | -0.29(-3.04%) |
Sep 21, 2020 | 9.617 | 9.633 | 9.458 | 9.617 | 160,202 | -0.19(-1.96%) |
Sep 18, 2020 | 9.758 | 9.817 | 9.667 | 9.808 | 413,646 | +0.13(+1.29%) |
Sep 17, 2020 | 9.758 | 9.867 | 9.667 | 9.683 | 125,184 | -0.13(-1.28%) |
Sep 16, 2020 | 9.683 | 9.858 | 9.658 | 9.808 | 98,868 | +0.13(+1.29%) |
Sep 15, 2020 | 9.583 | 9.700 | 9.483 | 9.683 | 98,789 | +0.15(+1.57%) |
Sep 14, 2020 | 9.325 | 9.567 | 9.266 | 9.533 | 116,593 | +0.21(+2.24%) |
Sep 11, 2020 | 9.308 | 9.358 | 9.241 | 9.325 | 92,560 | +0.08(+0.81%) |
Sep 10, 2020 | 9.175 | 9.300 | 9.124 | 9.250 | 113,707 | +0.08(+0.91%) |
Sep 09, 2020 | 9.275 | 9.291 | 9.124 | 9.166 | 111,622 | -0.04(-0.45%) |
Sep 08, 2020 | 9.258 | 9.333 | 9.158 | 9.208 | 110,353 | -0.13(-1.34%) |
Sep 04, 2020 | 9.400 | 9.483 | 9.233 | 9.333 | 112,943 | +0.08(+0.90%) |
Sep 03, 2020 | 9.458 | 9.500 | 9.175 | 9.250 | 171,226 | -0.21(-2.20%) |
Sep 02, 2020 | 9.375 | 9.533 | 9.350 | 9.458 | 116,077 | +0.08(+0.89%) |
Sep 01, 2020 | 9.200 | 9.408 | 9.158 | 9.375 | 143,640 | +0.13(+1.35%) |
Aug 31, 2020 | 9.391 | 9.408 | 9.200 | 9.250 | 283,466 | -0.19(-2.03%) |
Aug 28, 2020 | 9.408 | 9.541 | 9.308 | 9.441 | 146,634 | +0.11(+1.16%) |
Aug 27, 2020 | 9.291 | 9.508 | 9.275 | 9.333 | 141,687 | +0.12(+1.27%) |
Aug 26, 2020 | 9.258 | 9.308 | 9.124 | 9.216 | 430,919 | -0.08(-0.90%) |
Aug 25, 2020 | 9.316 | 9.333 | 9.183 | 9.300 | 111,911 | +0.06(+0.63%) |
Aug 24, 2020 | 9.158 | 9.416 | 9.108 | 9.241 | 159,516 | +0.13(+1.47%) |
Aug 21, 2020 | 9.175 | 9.191 | 8.908 | 9.108 | 506,087 | -0.13(-1.35%) |
Aug 20, 2020 | 9.325 | 9.358 | 9.200 | 9.233 | 118,643 | -0.18(-1.95%) |
Aug 19, 2020 | 9.441 | 9.575 | 9.383 | 9.416 | 124,927 | -0.04(-0.44%) |
Aug 18, 2020 | 9.583 | 9.625 | 9.383 | 9.458 | 174,951 | -0.15(-1.56%) |
Aug 17, 2020 | 9.925 | 9.950 | 9.583 | 9.608 | 142,092 | -0.32(-3.19%) |
Aug 14, 2020 | 9.683 | 9.942 | 9.642 | 9.925 | 164,978 | +0.12(+1.19%) |
Aug 13, 2020 | 9.800 | 9.892 | 9.733 | 9.808 | 123,188 | -0.07(-0.68%) |
Aug 12, 2020 | 9.992 | 10.00 | 9.808 | 9.875 | 127,425 | +0.00(+0.00%) |
Aug 11, 2020 | 10.01 | 10.18 | 9.825 | 9.875 | 190,060 | -0.07(-0.67%) |
Aug 10, 2020 | 9.767 | 10.08 | 9.767 | 9.942 | 147,473 | +0.18(+1.79%) |
Aug 07, 2020 | 9.550 | 9.788 | 9.541 | 9.767 | 154,787 | +0.20(+2.09%) |
Aug 06, 2020 | 9.692 | 9.700 | 9.491 | 9.567 | 169,700 | -0.13(-1.29%) |
Aug 05, 2020 | 9.466 | 10.06 | 9.308 | 9.692 | 404,820 | +0.33(+3.47%) |
Aug 04, 2020 | 9.250 | 9.416 | 9.200 | 9.366 | 157,143 | +0.12(+1.26%) |
Aug 03, 2020 | 9.041 | 9.266 | 8.958 | 9.250 | 167,519 | +0.26(+2.88%) |
Jul 31, 2020 | 9.308 | 9.308 | 8.791 | 8.991 | 305,858 | -0.36(-3.84%) |
Jul 30, 2020 | 9.241 | 9.450 | 9.191 | 9.350 | 144,995 | -0.02(-0.18%) |
Jul 29, 2020 | 9.200 | 9.466 | 9.200 | 9.366 | 103,580 | +0.22(+2.37%) |
Jul 28, 2020 | 9.250 | 9.391 | 9.124 | 9.149 | 93,114 | -0.18(-1.97%) |
Jul 27, 2020 | 9.383 | 9.383 | 9.208 | 9.333 | 111,628 | +0.08(+0.90%) |
Jul 24, 2020 | 9.408 | 9.516 | 9.250 | 9.250 | 150,830 | -0.13(-1.33%) |
Jul 23, 2020 | 9.283 | 9.550 | 9.266 | 9.375 | 146,702 | +0.05(+0.54%) |
Jul 22, 2020 | 9.558 | 9.558 | 9.233 | 9.325 | 149,787 | -0.30(-3.12%) |
Jul 21, 2020 | 9.225 | 9.792 | 9.200 | 9.625 | 354,187 | +0.52(+5.68%) |
Jul 20, 2020 | 9.091 | 9.233 | 8.991 | 9.108 | 185,131 | -0.03(-0.36%) |
Jul 17, 2020 | 9.183 | 9.300 | 9.133 | 9.141 | 127,570 | -0.05(-0.54%) |
Jul 16, 2020 | 9.149 | 9.291 | 9.083 | 9.191 | 105,946 | -0.04(-0.45%) |
Jul 15, 2020 | 9.108 | 9.316 | 9.016 | 9.233 | 186,344 | +0.30(+3.36%) |
Jul 14, 2020 | 8.933 | 9.058 | 8.824 | 8.933 | 115,964 | -0.01(-0.09%) |
Jul 13, 2020 | 9.033 | 9.166 | 8.924 | 8.941 | 97,872 | +0.00(+0.00%) |
Jul 10, 2020 | 8.866 | 9.079 | 8.866 | 8.941 | 132,007 | +0.02(+0.19%) |
Jul 09, 2020 | 8.908 | 9.141 | 8.766 | 8.924 | 253,204 | -0.03(-0.37%) |
Jul 08, 2020 | 8.866 | 9.058 | 8.808 | 8.958 | 142,683 | +0.09(+1.03%) |
Jul 07, 2020 | 9.183 | 9.183 | 8.833 | 8.866 | 177,076 | -0.42(-4.49%) |
Jul 06, 2020 | 9.366 | 9.396 | 9.108 | 9.283 | 95,890 | +0.06(+0.63%) |
Jul 02, 2020 | 9.141 | 9.325 | 9.108 | 9.225 | 129,369 | +0.23(+2.50%) |
Jul 01, 2020 | 9.258 | 9.283 | 8.824 | 8.999 | 204,636 | -0.21(-2.26%) |
Jun 30, 2020 | 9.001 | 9.262 | 8.985 | 9.208 | 104,873 | +0.12(+1.27%) |
Jun 29, 2020 | 9.034 | 9.167 | 8.895 | 9.092 | 155,029 | +0.22(+2.52%) |
Jun 26, 2020 | 8.886 | 8.960 | 8.778 | 8.869 | 293,626 | -0.15(-1.65%) |
Jun 25, 2020 | 8.811 | 9.084 | 8.811 | 9.018 | 168,972 | +0.18(+2.06%) |
Jun 24, 2020 | 9.009 | 9.084 | 8.712 | 8.836 | 160,820 | -0.24(-2.64%) |
Jun 23, 2020 | 9.249 | 9.257 | 9.018 | 9.076 | 94,328 | -0.08(-0.90%) |
Jun 22, 2020 | 9.117 | 9.200 | 8.976 | 9.158 | 131,176 | -0.02(-0.27%) |
Jun 19, 2020 | 9.489 | 9.572 | 9.125 | 9.183 | 281,528 | -0.20(-2.11%) |
Jun 18, 2020 | 9.291 | 9.646 | 9.291 | 9.381 | 294,914 | -0.05(-0.53%) |
Jun 17, 2020 | 9.704 | 9.704 | 9.353 | 9.431 | 120,985 | -0.23(-2.40%) |
Jun 16, 2020 | 9.919 | 9.919 | 9.514 | 9.662 | 144,121 | +0.06(+0.60%) |
Jun 15, 2020 | 9.233 | 9.745 | 9.175 | 9.605 | 132,269 | +0.14(+1.48%) |
Jun 12, 2020 | 9.712 | 9.811 | 9.233 | 9.464 | 158,488 | +0.02(+0.18%) |
Jun 11, 2020 | 9.886 | 10.02 | 9.406 | 9.448 | 143,194 | -0.83(-8.04%) |
Jun 10, 2020 | 10.89 | 10.96 | 10.14 | 10.27 | 287,593 | -0.69(-6.26%) |
Jun 09, 2020 | 10.98 | 11.15 | 10.80 | 10.96 | 106,069 | -0.25(-2.21%) |
Jun 08, 2020 | 11.13 | 11.34 | 11.06 | 11.21 | 104,683 | +0.22(+2.03%) |
Jun 05, 2020 | 10.75 | 11.39 | 10.75 | 10.98 | 247,532 | +0.34(+3.18%) |
Jun 04, 2020 | 10.13 | 10.75 | 10.13 | 10.65 | 161,895 | +0.43(+4.21%) |
Jun 03, 2020 | 9.935 | 10.28 | 9.828 | 10.22 | 200,118 | +0.41(+4.13%) |
Jun 02, 2020 | 9.861 | 9.861 | 9.671 | 9.811 | 113,720 | +0.05(+0.51%) |
Jun 01, 2020 | 9.985 | 10.14 | 9.762 | 9.762 | 170,661 | -0.26(-2.64%) |
May 29, 2020 | 9.985 | 10.05 | 9.745 | 10.03 | 265,679 | -0.11(-1.06%) |
May 28, 2020 | 10.30 | 10.43 | 10.08 | 10.13 | 229,569 | -0.05(-0.49%) |
May 27, 2020 | 9.919 | 10.22 | 9.712 | 10.18 | 251,465 | +0.43(+4.41%) |
May 26, 2020 | 9.753 | 10.11 | 9.605 | 9.753 | 340,826 | +0.30(+3.15%) |
May 22, 2020 | 9.605 | 9.605 | 9.183 | 9.456 | 151,471 | -0.07(-0.69%) |
May 21, 2020 | 9.084 | 9.539 | 9.084 | 9.522 | 254,273 | +0.41(+4.54%) |
May 20, 2020 | 9.373 | 9.431 | 9.001 | 9.109 | 245,414 | -0.17(-1.87%) |
May 19, 2020 | 9.902 | 9.902 | 9.282 | 9.282 | 239,693 | -0.73(-7.27%) |
May 18, 2020 | 10.10 | 10.34 | 9.811 | 10.01 | 385,127 | +0.26(+2.63%) |
May 15, 2020 | 9.572 | 10.04 | 9.497 | 9.753 | 1,624,323 | +0.17(+1.72%) |
May 14, 2020 | 10.16 | 10.16 | 9.282 | 9.588 | 292,057 | -0.92(-8.73%) |
May 13, 2020 | 10.57 | 10.65 | 10.25 | 10.51 | 214,900 | -0.22(-2.08%) |
May 12, 2020 | 10.99 | 11.15 | 10.70 | 10.73 | 210,826 | -0.31(-2.84%) |
May 11, 2020 | 10.84 | 11.23 | 10.77 | 11.04 | 215,086 | -0.02(-0.22%) |
May 08, 2020 | 10.80 | 11.21 | 10.68 | 11.07 | 185,588 | +0.50(+4.77%) |
May 07, 2020 | 10.80 | 10.88 | 10.50 | 10.56 | 205,111 | -0.17(-1.62%) |
May 06, 2020 | 10.70 | 10.94 | 10.59 | 10.74 | 184,703 | +0.03(+0.31%) |
May 05, 2020 | 11.03 | 11.06 | 10.67 | 10.70 | 160,709 | -0.08(-0.77%) |
May 04, 2020 | 10.79 | 10.99 | 10.56 | 10.79 | 123,635 | -0.21(-1.95%) |