Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.350 | 9.869 | 9.320 | 9.700 | 19,100 | +0.33(+3.52%) |
Apr 29, 2021 | 9.500 | 9.500 | 9.330 | 9.370 | 8,323 | -0.12(-1.26%) |
Apr 28, 2021 | 9.490 | 9.500 | 9.490 | 9.490 | 1,017 | +0.06(+0.69%) |
Apr 27, 2021 | 9.270 | 9.480 | 9.270 | 9.425 | 8,018 | +0.16(+1.67%) |
Apr 26, 2021 | 9.200 | 9.270 | 9.200 | 9.270 | 11,998 | +0.04(+0.43%) |
Apr 23, 2021 | 9.270 | 9.270 | 9.230 | 9.230 | 3,300 | -0.04(-0.43%) |
Apr 22, 2021 | 9.200 | 9.270 | 9.160 | 9.270 | 3,064 | +0.00(+0.00%) |
Apr 21, 2021 | 8.930 | 9.270 | 8.930 | 9.270 | 22,265 | +0.27(+3.00%) |
Apr 20, 2021 | 9.050 | 9.147 | 8.990 | 9.000 | 3,843 | -0.06(-0.66%) |
Apr 19, 2021 | 9.180 | 9.180 | 9.020 | 9.060 | 2,369 | -0.15(-1.66%) |
Apr 16, 2021 | 9.170 | 9.490 | 9.120 | 9.213 | 4,400 | +0.01(+0.14%) |
Apr 15, 2021 | 9.200 | 9.203 | 9.200 | 9.200 | 12,703 | +0.03(+0.33%) |
Apr 14, 2021 | 9.230 | 9.330 | 9.170 | 9.170 | 121,382 | -0.13(-1.40%) |
Apr 13, 2021 | 9.360 | 9.365 | 9.170 | 9.300 | 39,161 | -0.10(-1.06%) |
Apr 12, 2021 | 9.520 | 9.738 | 9.360 | 9.400 | 69,561 | -0.10(-1.05%) |
Apr 09, 2021 | 9.450 | 10.10 | 9.355 | 9.500 | 48,500 | +0.07(+0.74%) |
Apr 08, 2021 | 9.740 | 9.760 | 9.240 | 9.430 | 56,406 | -0.23(-2.38%) |
Apr 07, 2021 | 9.490 | 9.740 | 9.490 | 9.660 | 10,998 | -0.08(-0.82%) |
Apr 06, 2021 | 9.040 | 9.830 | 9.040 | 9.740 | 12,270 | -0.02(-0.20%) |
Apr 05, 2021 | 9.970 | 9.970 | 9.590 | 9.760 | 3,051 | -0.07(-0.71%) |
Apr 01, 2021 | 9.800 | 10.11 | 9.800 | 9.830 | 3,200 | -0.05(-0.51%) |
Mar 31, 2021 | 9.520 | 9.880 | 9.310 | 9.880 | 15,487 | +0.38(+4.00%) |
Mar 30, 2021 | 9.370 | 9.590 | 9.260 | 9.500 | 8,603 | -0.03(-0.31%) |
Mar 29, 2021 | 9.400 | 9.530 | 9.280 | 9.530 | 2,164 | +0.01(+0.11%) |
Mar 26, 2021 | 9.340 | 9.520 | 9.340 | 9.520 | 5,700 | +0.14(+1.46%) |
Mar 25, 2021 | 9.310 | 9.538 | 9.310 | 9.383 | 2,534 | -0.13(-1.34%) |
Mar 24, 2021 | 9.360 | 9.860 | 9.360 | 9.510 | 7,618 | -0.13(-1.35%) |
Mar 23, 2021 | 9.960 | 9.960 | 9.540 | 9.640 | 7,702 | -0.31(-3.12%) |
Mar 22, 2021 | 9.700 | 9.970 | 9.700 | 9.950 | 2,712 | +0.26(+2.68%) |
Mar 19, 2021 | 9.850 | 9.920 | 9.620 | 9.690 | 6,500 | -0.05(-0.51%) |
Mar 18, 2021 | 10.26 | 10.26 | 9.690 | 9.740 | 14,924 | -0.67(-6.44%) |
Mar 17, 2021 | 9.890 | 10.41 | 9.740 | 10.41 | 35,013 | +0.71(+7.32%) |
Mar 16, 2021 | 9.860 | 9.930 | 9.620 | 9.700 | 18,521 | +0.06(+0.62%) |
Mar 15, 2021 | 9.570 | 9.860 | 9.550 | 9.640 | 13,305 | +0.04(+0.42%) |
Mar 12, 2021 | 9.610 | 9.800 | 9.500 | 9.600 | 40,100 | +0.01(+0.10%) |
Mar 11, 2021 | 9.750 | 9.842 | 9.530 | 9.590 | 58,798 | +0.01(+0.10%) |
Mar 10, 2021 | 9.500 | 9.750 | 9.400 | 9.580 | 88,273 | +0.14(+1.48%) |
Mar 09, 2021 | 9.750 | 9.750 | 9.260 | 9.440 | 247,493 | -0.26(-2.68%) |
Mar 08, 2021 | 9.720 | 9.865 | 9.695 | 9.700 | 61,297 | -0.09(-0.92%) |
Mar 05, 2021 | 9.780 | 9.880 | 9.690 | 9.790 | 18,100 | +0.03(+0.31%) |
Mar 04, 2021 | 9.760 | 10.09 | 9.710 | 9.760 | 38,897 | -0.13(-1.28%) |
Mar 03, 2021 | 9.860 | 10.32 | 9.760 | 9.887 | 38,547 | +0.03(+0.27%) |
Mar 02, 2021 | 9.800 | 9.980 | 9.800 | 9.860 | 147,336 | +0.04(+0.41%) |
Mar 01, 2021 | 9.900 | 10.02 | 9.820 | 9.820 | 30,551 | -0.13(-1.31%) |
Feb 26, 2021 | 9.900 | 10.09 | 9.750 | 9.950 | 53,800 | +0.04(+0.40%) |
Feb 25, 2021 | 10.13 | 10.22 | 9.810 | 9.910 | 30,372 | -0.26(-2.56%) |
Feb 24, 2021 | 10.13 | 10.46 | 10.12 | 10.17 | 70,884 | -0.09(-0.83%) |
Feb 23, 2021 | 10.21 | 10.50 | 10.10 | 10.26 | 22,611 | -0.42(-3.98%) |
Feb 22, 2021 | 10.13 | 10.75 | 10.13 | 10.68 | 27,497 | -0.08(-0.74%) |
Feb 19, 2021 | 10.68 | 10.83 | 10.08 | 10.76 | 71,800 | -0.25(-2.27%) |
Feb 18, 2021 | 11.27 | 11.49 | 11.00 | 11.01 | 12,756 | -0.43(-3.76%) |
Feb 17, 2021 | 12.50 | 12.65 | 11.27 | 11.44 | 33,886 | -0.61(-5.06%) |
Feb 16, 2021 | 11.00 | 12.05 | 10.95 | 12.05 | 54,980 | +1.05(+9.55%) |
Feb 12, 2021 | 10.34 | 11.08 | 10.34 | 11.00 | 9,600 | +0.09(+0.82%) |
Feb 11, 2021 | 11.17 | 11.35 | 10.82 | 10.91 | 4,055 | -0.38(-3.37%) |
Feb 10, 2021 | 11.24 | 11.31 | 11.10 | 11.29 | 17,176 | +0.18(+1.62%) |
Feb 09, 2021 | 10.87 | 11.24 | 10.85 | 11.11 | 23,209 | +0.24(+2.21%) |
Feb 08, 2021 | 10.53 | 11.19 | 10.53 | 10.87 | 16,228 | +0.26(+2.45%) |
Feb 05, 2021 | 10.24 | 10.85 | 10.24 | 10.61 | 9,500 | +0.01(+0.09%) |
Feb 04, 2021 | 10.34 | 10.60 | 10.34 | 10.60 | 6,193 | +0.42(+4.18%) |
Feb 03, 2021 | 10.40 | 10.40 | 10.15 | 10.18 | 8,245 | -0.04(-0.44%) |
Feb 02, 2021 | 10.07 | 10.30 | 10.06 | 10.22 | 3,102 | +0.19(+1.89%) |
Feb 01, 2021 | 10.44 | 10.44 | 10.03 | 10.03 | 12,006 | -0.37(-3.56%) |
Jan 29, 2021 | 9.980 | 10.40 | 9.822 | 10.40 | 8,200 | +0.48(+4.84%) |
Jan 28, 2021 | 10.27 | 10.34 | 9.880 | 9.920 | 15,726 | -0.05(-0.50%) |
Jan 27, 2021 | 10.09 | 10.26 | 9.810 | 9.970 | 32,838 | -0.20(-1.97%) |
Jan 26, 2021 | 10.08 | 10.34 | 10.00 | 10.17 | 32,613 | +0.05(+0.49%) |
Jan 25, 2021 | 10.21 | 10.40 | 10.00 | 10.12 | 20,139 | -0.25(-2.41%) |
Jan 22, 2021 | 10.58 | 10.95 | 10.29 | 10.37 | 30,600 | -0.55(-5.04%) |
Jan 21, 2021 | 10.20 | 11.00 | 10.20 | 10.92 | 19,839 | -0.03(-0.27%) |
Jan 20, 2021 | 10.30 | 10.96 | 10.21 | 10.95 | 13,084 | +0.73(+7.14%) |
Jan 19, 2021 | 10.13 | 10.28 | 10.00 | 10.22 | 26,361 | +0.09(+0.89%) |
Jan 15, 2021 | 10.17 | 10.21 | 10.04 | 10.13 | 9,600 | +0.08(+0.80%) |
Jan 14, 2021 | 10.60 | 10.60 | 9.300 | 10.05 | 66,040 | -0.54(-5.10%) |
Jan 13, 2021 | 10.79 | 11.00 | 10.50 | 10.59 | 5,599 | +0.05(+0.47%) |
Jan 12, 2021 | 11.09 | 11.09 | 10.51 | 10.54 | 10,101 | +0.14(+1.35%) |
Jan 11, 2021 | 10.42 | 10.65 | 10.28 | 10.40 | 7,991 | -0.01(-0.10%) |
Jan 08, 2021 | 10.40 | 10.55 | 10.40 | 10.41 | 10,300 | -0.18(-1.70%) |
Jan 07, 2021 | 10.95 | 11.02 | 10.47 | 10.59 | 4,896 | -0.17(-1.53%) |
Jan 06, 2021 | 10.75 | 11.20 | 10.60 | 10.76 | 16,918 | -0.02(-0.23%) |
Jan 05, 2021 | 11.50 | 11.50 | 10.69 | 10.78 | 18,313 | -0.57(-5.02%) |
Jan 04, 2021 | 10.80 | 11.74 | 10.80 | 11.35 | 41,766 | +0.40(+3.65%) |
Dec 31, 2020 | 10.95 | 10.95 | 10.95 | 4,489 | +0.55(+5.29%) | |
Dec 30, 2020 | 10.41 | 10.58 | 10.40 | 10.40 | 4,489 | -0.05(-0.48%) |
Dec 29, 2020 | 10.45 | 10.67 | 10.35 | 10.45 | 5,423 | +0.10(+0.97%) |
Dec 28, 2020 | 10.43 | 10.72 | 10.35 | 10.35 | 8,611 | -0.41(-3.81%) |
Dec 24, 2020 | 10.70 | 10.76 | 10.70 | 10.76 | 3,000 | -0.36(-3.24%) |
Dec 23, 2020 | 10.47 | 11.20 | 10.36 | 11.12 | 4,149 | +0.56(+5.30%) |
Dec 22, 2020 | 10.13 | 10.56 | 10.11 | 10.56 | 722 | -0.07(-0.66%) |
Dec 21, 2020 | 10.64 | 10.77 | 10.34 | 10.63 | 12,164 | +0.05(+0.47%) |
Dec 18, 2020 | 10.89 | 10.90 | 10.58 | 10.58 | 2,000 | -0.32(-2.90%) |
Dec 17, 2020 | 10.27 | 10.90 | 10.27 | 10.90 | 2,546 | -0.09(-0.85%) |
Dec 16, 2020 | 10.98 | 11.24 | 10.96 | 10.99 | 7,530 | -0.15(-1.39%) |
Dec 15, 2020 | 10.95 | 11.18 | 10.95 | 11.14 | 24,669 | +0.20(+1.78%) |
Dec 14, 2020 | 10.84 | 11.24 | 10.79 | 10.95 | 54,870 | +0.25(+2.34%) |
Dec 11, 2020 | 9.962 | 10.80 | 9.962 | 10.70 | 23,300 | +0.19(+1.81%) |
Dec 10, 2020 | 9.810 | 10.67 | 9.750 | 10.51 | 22,275 | +0.71(+7.24%) |
Dec 09, 2020 | 10.80 | 10.80 | 9.765 | 9.800 | 24,971 | -0.80(-7.55%) |
Dec 08, 2020 | 10.55 | 10.74 | 10.55 | 10.60 | 7,569 | +0.22(+2.12%) |
Dec 07, 2020 | 10.26 | 10.50 | 10.16 | 10.38 | 16,784 | +0.09(+0.87%) |
Dec 04, 2020 | 10.41 | 10.61 | 10.29 | 10.29 | 3,900 | -0.26(-2.46%) |
Dec 03, 2020 | 10.20 | 10.58 | 9.970 | 10.55 | 36,662 | +0.31(+3.03%) |
Dec 02, 2020 | 9.440 | 10.70 | 9.320 | 10.24 | 62,825 | +0.80(+8.47%) |
Dec 01, 2020 | 9.190 | 9.440 | 9.150 | 9.440 | 3,672 | +0.19(+2.05%) |
Nov 30, 2020 | 9.300 | 9.360 | 8.800 | 9.250 | 4,112 | -0.11(-1.15%) |
Nov 27, 2020 | 9.130 | 9.358 | 9.130 | 9.358 | 200 | +0.35(+3.86%) |
Nov 25, 2020 | 8.900 | 9.010 | 8.466 | 9.010 | 10,200 | +0.01(+0.11%) |
Nov 24, 2020 | 8.655 | 9.010 | 8.655 | 9.000 | 27,321 | +0.33(+3.81%) |
Nov 23, 2020 | 8.660 | 8.670 | 8.550 | 8.670 | 7,737 | +0.16(+1.83%) |
Nov 20, 2020 | 8.690 | 8.730 | 8.514 | 8.514 | 4,200 | -0.22(-2.57%) |
Nov 19, 2020 | 8.570 | 8.950 | 8.350 | 8.739 | 16,810 | +0.20(+2.32%) |
Nov 18, 2020 | 8.500 | 8.580 | 8.440 | 8.540 | 5,361 | +0.09(+1.07%) |
Nov 17, 2020 | 8.300 | 8.450 | 8.300 | 8.450 | 2,987 | +0.00(+0.00%) |
Nov 16, 2020 | 8.230 | 8.500 | 8.230 | 8.450 | 10,970 | +0.20(+2.42%) |
Nov 13, 2020 | 8.200 | 8.350 | 8.185 | 8.250 | 8,100 | +0.05(+0.58%) |
Nov 12, 2020 | 8.410 | 8.430 | 8.060 | 8.202 | 1,110 | -0.22(-2.59%) |
Nov 11, 2020 | 8.100 | 8.480 | 8.100 | 8.420 | 40,209 | +0.20(+2.43%) |
Nov 10, 2020 | 8.520 | 8.740 | 7.920 | 8.220 | 46,199 | +0.36(+4.58%) |
Nov 09, 2020 | 8.000 | 8.370 | 7.855 | 7.860 | 82,725 | -0.13(-1.63%) |
Nov 06, 2020 | 7.990 | 8.000 | 7.960 | 7.990 | 7,900 | +0.05(+0.63%) |
Nov 05, 2020 | 8.120 | 8.200 | 7.920 | 7.940 | 39,864 | -0.21(-2.58%) |
Nov 04, 2020 | 8.040 | 8.307 | 8.030 | 8.150 | 12,715 | -0.05(-0.61%) |
Nov 03, 2020 | 8.395 | 8.395 | 8.200 | 8.200 | 17,440 | +0.09(+1.11%) |
Nov 02, 2020 | 8.200 | 8.300 | 8.090 | 8.110 | 77,272 | -0.07(-0.86%) |
Oct 30, 2020 | 8.365 | 8.365 | 8.180 | 8.180 | 1,900 | -0.05(-0.64%) |
Oct 29, 2020 | 8.000 | 8.319 | 7.990 | 8.233 | 34,808 | +0.00(+0.04%) |
Oct 28, 2020 | 8.510 | 8.510 | 7.917 | 8.230 | 19,922 | -0.06(-0.72%) |
Oct 27, 2020 | 8.860 | 8.880 | 8.250 | 8.290 | 19,367 | -0.62(-6.96%) |
Oct 26, 2020 | 8.980 | 8.980 | 8.850 | 8.910 | 2,124 | -0.09(-1.00%) |
Oct 23, 2020 | 9.250 | 9.300 | 8.960 | 9.000 | 10,700 | -0.14(-1.59%) |
Oct 22, 2020 | 8.992 | 9.290 | 8.992 | 9.145 | 26,880 | +0.21(+2.40%) |
Oct 21, 2020 | 8.860 | 8.935 | 8.860 | 8.931 | 521 | -0.05(-0.55%) |
Oct 20, 2020 | 9.000 | 9.084 | 8.930 | 8.980 | 4,276 | +0.05(+0.56%) |
Oct 19, 2020 | 9.000 | 9.000 | 8.900 | 8.930 | 4,440 | -0.02(-0.22%) |
Oct 16, 2020 | 8.840 | 8.980 | 8.840 | 8.950 | 4,000 | +0.13(+1.47%) |
Oct 15, 2020 | 8.880 | 8.897 | 8.820 | 8.820 | 1,804 | -0.08(-0.90%) |
Oct 14, 2020 | 8.870 | 9.010 | 8.870 | 8.900 | 10,739 | -0.07(-0.78%) |
Oct 13, 2020 | 9.000 | 9.420 | 8.970 | 8.970 | 9,503 | +0.10(+1.13%) |
Oct 12, 2020 | 8.940 | 9.200 | 8.870 | 8.870 | 16,208 | -0.07(-0.76%) |
Oct 09, 2020 | 8.986 | 9.055 | 8.876 | 8.938 | 27,800 | -0.05(-0.58%) |
Oct 08, 2020 | 8.990 | 9.088 | 8.895 | 8.990 | 25,280 | +0.00(+0.01%) |
Oct 07, 2020 | 8.935 | 9.035 | 8.910 | 8.989 | 5,340 | +0.12(+1.35%) |
Oct 06, 2020 | 8.830 | 9.000 | 8.810 | 8.870 | 14,969 | -0.05(-0.56%) |
Oct 05, 2020 | 8.710 | 9.450 | 8.700 | 8.920 | 4,554 | -0.18(-1.98%) |
Oct 02, 2020 | 9.307 | 9.580 | 8.995 | 9.100 | 21,400 | -0.12(-1.33%) |
Oct 01, 2020 | 9.400 | 9.430 | 9.180 | 9.223 | 32,164 | -0.24(-2.51%) |
Sep 30, 2020 | 9.860 | 9.860 | 9.300 | 9.460 | 20,961 | +0.02(+0.21%) |
Sep 29, 2020 | 9.793 | 9.793 | 9.430 | 9.440 | 11,646 | -0.24(-2.53%) |
Sep 28, 2020 | 9.130 | 10.05 | 9.130 | 9.685 | 43,667 | +0.32(+3.47%) |
Sep 25, 2020 | 9.090 | 9.370 | 8.600 | 9.360 | 15,900 | +0.54(+6.06%) |
Sep 24, 2020 | 8.610 | 8.850 | 8.610 | 8.825 | 7,392 | +0.12(+1.38%) |
Sep 23, 2020 | 9.238 | 9.290 | 8.700 | 8.705 | 26,641 | -0.56(-6.09%) |
Sep 22, 2020 | 9.220 | 9.320 | 9.030 | 9.270 | 8,020 | -0.03(-0.27%) |
Sep 21, 2020 | 9.200 | 9.295 | 9.110 | 9.295 | 3,556 | +0.04(+0.43%) |
Sep 18, 2020 | 9.226 | 9.270 | 9.200 | 9.255 | 1,300 | -0.02(-0.22%) |
Sep 17, 2020 | 9.670 | 9.670 | 9.275 | 9.275 | 20,734 | -0.21(-2.16%) |
Sep 16, 2020 | 9.500 | 9.795 | 9.470 | 9.480 | 29,723 | -0.03(-0.32%) |
Sep 15, 2020 | 9.440 | 9.560 | 9.440 | 9.510 | 2,424 | +0.08(+0.85%) |
Sep 14, 2020 | 9.300 | 9.430 | 9.160 | 9.430 | 7,232 | +0.08(+0.86%) |
Sep 11, 2020 | 9.420 | 9.430 | 9.170 | 9.350 | 10,600 | -0.04(-0.43%) |
Sep 10, 2020 | 9.220 | 9.525 | 9.210 | 9.390 | 20,309 | +0.06(+0.64%) |
Sep 09, 2020 | 9.050 | 9.330 | 9.050 | 9.330 | 2,738 | +0.19(+2.08%) |
Sep 08, 2020 | 8.870 | 9.355 | 8.730 | 9.140 | 15,021 | +0.17(+1.84%) |
Sep 04, 2020 | 9.260 | 9.260 | 8.670 | 8.975 | 9,100 | -0.30(-3.29%) |
Sep 03, 2020 | 9.620 | 9.720 | 8.900 | 9.280 | 19,040 | -0.40(-4.08%) |
Sep 02, 2020 | 9.740 | 9.845 | 9.660 | 9.675 | 38,520 | -0.06(-0.67%) |
Sep 01, 2020 | 9.810 | 9.849 | 9.700 | 9.740 | 41,320 | +0.01(+0.10%) |
Aug 31, 2020 | 9.700 | 9.820 | 9.670 | 9.730 | 134,972 | -0.02(-0.26%) |
Aug 28, 2020 | 9.820 | 9.820 | 9.670 | 9.755 | 5,200 | -0.04(-0.46%) |
Aug 27, 2020 | 9.810 | 9.870 | 9.700 | 9.800 | 14,467 | -0.10(-1.06%) |
Aug 26, 2020 | 9.680 | 10.19 | 9.660 | 9.905 | 72,727 | +0.19(+2.01%) |
Aug 25, 2020 | 9.615 | 9.910 | 9.615 | 9.710 | 14,240 | -0.00(-0.05%) |
Aug 24, 2020 | 9.740 | 9.935 | 9.610 | 9.715 | 20,888 | -0.01(-0.10%) |
Aug 21, 2020 | 9.690 | 9.890 | 9.690 | 9.725 | 19,800 | -0.06(-0.64%) |
Aug 20, 2020 | 9.522 | 9.880 | 9.500 | 9.788 | 30,715 | +0.25(+2.60%) |
Aug 19, 2020 | 9.370 | 9.730 | 9.350 | 9.540 | 17,900 | +0.20(+2.14%) |
Aug 18, 2020 | 9.150 | 9.340 | 9.150 | 9.340 | 22,540 | +0.19(+2.08%) |
Aug 17, 2020 | 9.100 | 9.210 | 9.060 | 9.150 | 17,739 | +0.03(+0.33%) |
Aug 14, 2020 | 9.080 | 9.210 | 9.050 | 9.120 | 5,300 | +0.07(+0.77%) |
Aug 13, 2020 | 9.020 | 9.500 | 9.020 | 9.050 | 7,916 | +0.03(+0.33%) |
Aug 12, 2020 | 9.290 | 9.711 | 9.020 | 9.020 | 40,847 | -0.23(-2.49%) |
Aug 11, 2020 | 9.060 | 9.700 | 9.035 | 9.250 | 87,286 | +0.30(+3.35%) |
Aug 10, 2020 | 8.540 | 8.950 | 8.530 | 8.950 | 10,991 | +0.30(+3.47%) |
Aug 07, 2020 | 8.560 | 8.720 | 8.560 | 8.650 | 15,200 | +0.04(+0.47%) |
Aug 06, 2020 | 8.500 | 8.610 | 8.500 | 8.610 | 3,294 | +0.11(+1.29%) |
Aug 05, 2020 | 8.290 | 8.530 | 8.290 | 8.500 | 7,046 | +0.19(+2.29%) |
Aug 04, 2020 | 8.170 | 8.350 | 8.150 | 8.310 | 2,820 | +0.11(+1.28%) |
Aug 03, 2020 | 8.250 | 8.270 | 7.970 | 8.205 | 14,760 | -0.10(-1.14%) |
Jul 31, 2020 | 8.315 | 8.380 | 8.280 | 8.300 | 4,000 | -0.05(-0.63%) |
Jul 30, 2020 | 8.290 | 8.379 | 8.260 | 8.352 | 3,907 | -0.02(-0.21%) |
Jul 29, 2020 | 8.270 | 8.420 | 8.230 | 8.370 | 2,466 | +0.00(+0.00%) |
Jul 28, 2020 | 8.350 | 8.390 | 8.210 | 8.370 | 5,901 | -0.13(-1.53%) |
Jul 27, 2020 | 8.480 | 8.550 | 8.410 | 8.500 | 11,159 | -0.10(-1.16%) |
Jul 24, 2020 | 8.815 | 8.815 | 8.510 | 8.600 | 5,400 | -0.22(-2.47%) |
Jul 23, 2020 | 8.930 | 8.930 | 8.780 | 8.818 | 3,896 | -0.15(-1.70%) |
Jul 22, 2020 | 9.090 | 9.090 | 8.970 | 8.970 | 4,675 | -0.08(-0.88%) |
Jul 21, 2020 | 9.050 | 9.210 | 9.050 | 9.050 | 9,065 | +0.05(+0.56%) |
Jul 20, 2020 | 8.905 | 9.000 | 8.905 | 9.000 | 1,299 | +0.06(+0.67%) |
Jul 17, 2020 | 8.800 | 8.950 | 8.800 | 8.940 | 7,100 | +0.20(+2.29%) |
Jul 16, 2020 | 8.955 | 8.955 | 8.725 | 8.740 | 12,753 | -0.21(-2.35%) |
Jul 15, 2020 | 9.060 | 9.285 | 8.931 | 8.950 | 15,070 | -0.05(-0.56%) |
Jul 14, 2020 | 8.750 | 9.120 | 8.730 | 9.000 | 55,839 | +0.21(+2.39%) |
Jul 13, 2020 | 8.780 | 9.250 | 8.780 | 8.790 | 67,055 | +0.15(+1.80%) |
Jul 10, 2020 | 8.610 | 8.730 | 8.600 | 8.635 | 11,100 | +0.03(+0.29%) |
Jul 09, 2020 | 8.780 | 8.850 | 8.550 | 8.610 | 6,330 | -0.12(-1.37%) |
Jul 08, 2020 | 8.640 | 8.870 | 8.467 | 8.730 | 23,038 | +0.10(+1.15%) |
Jul 07, 2020 | 8.610 | 8.800 | 8.610 | 8.631 | 3,546 | +0.12(+1.42%) |
Jul 06, 2020 | 8.400 | 8.587 | 8.400 | 8.510 | 8,613 | +0.01(+0.12%) |
Jul 02, 2020 | 8.510 | 8.530 | 8.350 | 8.500 | 15,500 | -0.08(-0.89%) |
Jul 01, 2020 | 8.140 | 8.750 | 8.140 | 8.576 | 21,192 | +0.44(+5.36%) |
Jun 30, 2020 | 8.140 | 8.358 | 8.000 | 8.140 | 5,620 | -0.07(-0.85%) |
Jun 29, 2020 | 8.150 | 8.210 | 8.090 | 8.210 | 3,893 | +0.01(+0.12%) |
Jun 26, 2020 | 8.300 | 8.320 | 8.200 | 8.200 | 3,400 | -0.04(-0.55%) |
Jun 25, 2020 | 8.370 | 8.527 | 8.185 | 8.245 | 122,168 | -0.39(-4.46%) |
Jun 24, 2020 | 8.020 | 8.810 | 7.940 | 8.630 | 54,129 | +0.63(+7.88%) |
Jun 23, 2020 | 7.850 | 8.090 | 7.850 | 8.000 | 8,952 | +0.06(+0.81%) |
Jun 22, 2020 | 7.895 | 7.950 | 7.844 | 7.935 | 3,708 | +0.04(+0.45%) |
Jun 19, 2020 | 8.100 | 8.160 | 7.900 | 7.900 | 3,800 | -0.11(-1.37%) |
Jun 18, 2020 | 7.740 | 8.340 | 7.673 | 8.010 | 17,717 | +0.06(+0.75%) |
Jun 17, 2020 | 7.630 | 8.075 | 7.630 | 7.950 | 11,450 | +0.31(+4.06%) |
Jun 16, 2020 | 7.600 | 7.640 | 7.600 | 7.640 | 1,747 | +0.10(+1.33%) |
Jun 15, 2020 | 7.160 | 7.720 | 7.160 | 7.540 | 31,617 | +0.12(+1.62%) |
Jun 12, 2020 | 7.250 | 7.650 | 7.020 | 7.420 | 22,900 | +0.09(+1.23%) |
Jun 11, 2020 | 7.060 | 7.430 | 7.060 | 7.330 | 138,344 | -0.02(-0.27%) |
Jun 10, 2020 | 7.550 | 7.550 | 7.110 | 7.350 | 7,368 | -0.33(-4.30%) |
Jun 09, 2020 | 7.520 | 7.710 | 7.360 | 7.680 | 25,385 | -0.01(-0.13%) |
Jun 08, 2020 | 7.740 | 7.740 | 7.400 | 7.690 | 69,940 | -0.01(-0.13%) |
Jun 05, 2020 | 7.700 | 7.740 | 7.550 | 7.700 | 6,400 | +0.02(+0.26%) |
Jun 04, 2020 | 7.730 | 7.740 | 7.420 | 7.680 | 3,526 | -0.02(-0.26%) |
Jun 03, 2020 | 7.250 | 7.790 | 7.250 | 7.700 | 19,616 | +0.50(+6.94%) |
Jun 02, 2020 | 6.830 | 7.200 | 6.760 | 7.200 | 15,750 | +0.33(+4.80%) |
Jun 01, 2020 | 6.850 | 7.000 | 6.820 | 6.870 | 5,558 | +0.01(+0.15%) |
May 29, 2020 | 6.914 | 6.950 | 6.825 | 6.860 | 2,800 | -0.15(-2.14%) |
May 28, 2020 | 6.950 | 7.080 | 6.800 | 7.010 | 12,211 | +0.09(+1.30%) |
May 27, 2020 | 7.160 | 7.160 | 6.884 | 6.920 | 3,967 | -0.28(-3.89%) |
May 26, 2020 | 7.010 | 7.200 | 6.900 | 7.200 | 11,629 | +0.18(+2.56%) |
May 22, 2020 | 7.020 | 7.070 | 6.810 | 7.020 | 4,100 | +0.11(+1.59%) |
May 21, 2020 | 6.902 | 7.130 | 6.902 | 6.910 | 5,794 | -0.19(-2.68%) |
May 20, 2020 | 7.266 | 7.266 | 6.910 | 7.100 | 11,629 | -0.15(-2.07%) |
May 19, 2020 | 7.184 | 7.400 | 7.184 | 7.250 | 2,262 | +0.06(+0.83%) |
May 18, 2020 | 7.300 | 7.559 | 7.190 | 7.190 | 6,418 | -0.15(-2.04%) |
May 15, 2020 | 6.780 | 7.440 | 6.620 | 7.340 | 12,600 | +0.55(+8.10%) |
May 14, 2020 | 6.690 | 6.800 | 6.660 | 6.790 | 3,181 | -0.10(-1.45%) |
May 13, 2020 | 6.850 | 6.970 | 6.725 | 6.890 | 5,146 | -0.09(-1.29%) |
May 12, 2020 | 7.430 | 7.430 | 6.807 | 6.980 | 18,843 | -0.45(-6.06%) |
May 11, 2020 | 7.160 | 7.470 | 7.005 | 7.430 | 17,554 | +0.43(+6.14%) |
May 08, 2020 | 7.110 | 7.360 | 7.000 | 7.000 | 13,100 | -0.14(-1.96%) |
May 07, 2020 | 7.220 | 7.379 | 7.000 | 7.140 | 8,651 | -0.15(-2.06%) |
May 06, 2020 | 7.410 | 7.410 | 7.290 | 7.290 | 1,050 | -0.04(-0.55%) |
May 05, 2020 | 7.130 | 7.500 | 7.060 | 7.330 | 7,030 | +0.17(+2.37%) |
May 04, 2020 | 6.650 | 7.480 | 6.590 | 7.160 | 17,953 | +0.51(+7.67%) |