Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.61 | 10.68 | 10.54 | 10.68 | 411,285 | +0.17(+1.63%) |
May 27, 2021 | 10.76 | 10.83 | 10.51 | 10.51 | 827,102 | -0.24(-2.25%) |
May 26, 2021 | 10.69 | 10.76 | 10.69 | 10.75 | 255,490 | +0.05(+0.51%) |
May 25, 2021 | 10.72 | 10.76 | 10.69 | 10.69 | 287,853 | -0.04(-0.36%) |
May 24, 2021 | 10.64 | 10.76 | 10.64 | 10.73 | 340,221 | +0.09(+0.88%) |
May 21, 2021 | 10.67 | 10.70 | 10.62 | 10.64 | 236,760 | -0.02(-0.22%) |
May 20, 2021 | 10.52 | 10.67 | 10.51 | 10.66 | 371,733 | +0.16(+1.52%) |
May 19, 2021 | 10.52 | 10.58 | 10.44 | 10.50 | 437,277 | -0.08(-0.73%) |
May 18, 2021 | 10.49 | 10.63 | 10.49 | 10.58 | 508,721 | +0.09(+0.89%) |
May 17, 2021 | 10.36 | 10.50 | 10.36 | 10.49 | 431,144 | +0.09(+0.82%) |
May 14, 2021 | 10.36 | 10.42 | 10.35 | 10.40 | 361,302 | +0.11(+1.06%) |
May 13, 2021 | 10.19 | 10.30 | 10.19 | 10.29 | 427,643 | +0.12(+1.14%) |
May 12, 2021 | 10.32 | 10.36 | 10.16 | 10.18 | 657,744 | -0.20(-1.94%) |
May 11, 2021 | 10.31 | 10.39 | 10.25 | 10.38 | 536,655 | -0.01(-0.08%) |
May 10, 2021 | 10.53 | 10.59 | 10.39 | 10.39 | 431,813 | -0.12(-1.18%) |
May 07, 2021 | 10.52 | 10.55 | 10.49 | 10.51 | 323,753 | +0.04(+0.37%) |
May 06, 2021 | 10.48 | 10.49 | 10.42 | 10.47 | 283,481 | +0.01(+0.07%) |
May 05, 2021 | 10.44 | 10.47 | 10.42 | 10.46 | 314,058 | +0.04(+0.37%) |
May 04, 2021 | 10.37 | 10.42 | 10.29 | 10.42 | 536,748 | +0.01(+0.07%) |
May 03, 2021 | 10.43 | 10.45 | 10.40 | 10.42 | 260,413 | +0.03(+0.30%) |
Apr 30, 2021 | 10.38 | 10.41 | 10.35 | 10.39 | 389,607 | +0.01(+0.08%) |
Apr 29, 2021 | 10.36 | 10.39 | 10.29 | 10.38 | 289,108 | +0.07(+0.68%) |
Apr 28, 2021 | 10.25 | 10.32 | 10.25 | 10.31 | 353,942 | +0.07(+0.68%) |
Apr 27, 2021 | 10.21 | 10.25 | 10.18 | 10.24 | 201,207 | +0.02(+0.23%) |
Apr 26, 2021 | 10.26 | 10.29 | 10.18 | 10.22 | 447,104 | -0.01(-0.08%) |
Apr 23, 2021 | 10.36 | 10.42 | 10.21 | 10.22 | 786,692 | -0.10(-0.98%) |
Apr 22, 2021 | 10.33 | 10.39 | 10.28 | 10.32 | 280,883 | -0.04(-0.34%) |
Apr 21, 2021 | 10.24 | 10.37 | 10.24 | 10.36 | 273,812 | +0.09(+0.90%) |
Apr 20, 2021 | 10.27 | 10.31 | 10.22 | 10.27 | 382,147 | +0.00(+0.00%) |
Apr 19, 2021 | 10.36 | 10.37 | 10.24 | 10.27 | 387,983 | -0.08(-0.82%) |
Apr 16, 2021 | 10.39 | 10.41 | 10.34 | 10.35 | 319,673 | +0.00(+0.00%) |
Apr 15, 2021 | 10.27 | 10.37 | 10.23 | 10.35 | 601,771 | +0.09(+0.90%) |
Apr 14, 2021 | 10.23 | 10.28 | 10.21 | 10.26 | 523,227 | +0.05(+0.53%) |
Apr 13, 2021 | 10.16 | 10.21 | 10.16 | 10.21 | 348,350 | +0.06(+0.61%) |
Apr 12, 2021 | 10.16 | 10.17 | 10.13 | 10.14 | 397,749 | +0.00(+0.00%) |
Apr 09, 2021 | 10.12 | 10.14 | 10.09 | 10.14 | 373,514 | +0.05(+0.54%) |
Apr 08, 2021 | 10.08 | 10.10 | 10.05 | 10.09 | 382,422 | +0.07(+0.69%) |
Apr 07, 2021 | 9.997 | 10.07 | 9.997 | 10.02 | 568,819 | +0.02(+0.23%) |
Apr 06, 2021 | 9.943 | 10.02 | 9.943 | 9.997 | 420,677 | +0.02(+0.23%) |
Apr 05, 2021 | 9.920 | 9.997 | 9.912 | 9.974 | 511,412 | +0.09(+0.94%) |
Apr 01, 2021 | 9.905 | 9.905 | 9.820 | 9.881 | 565,266 | +0.04(+0.39%) |
Mar 31, 2021 | 9.820 | 9.858 | 9.812 | 9.843 | 362,076 | +0.08(+0.79%) |
Mar 30, 2021 | 9.774 | 9.797 | 9.712 | 9.766 | 308,478 | +0.01(+0.08%) |
Mar 29, 2021 | 9.774 | 9.828 | 9.743 | 9.758 | 549,495 | -0.02(-0.16%) |
Mar 26, 2021 | 9.735 | 9.820 | 9.727 | 9.774 | 335,890 | +0.03(+0.32%) |
Mar 25, 2021 | 9.750 | 9.797 | 9.681 | 9.743 | 340,518 | -0.06(-0.63%) |
Mar 24, 2021 | 9.843 | 9.881 | 9.766 | 9.804 | 401,819 | +0.00(+0.00%) |
Mar 23, 2021 | 9.866 | 9.881 | 9.774 | 9.804 | 525,778 | -0.06(-0.59%) |
Mar 22, 2021 | 9.847 | 9.893 | 9.824 | 9.863 | 399,710 | +0.04(+0.39%) |
Mar 19, 2021 | 9.740 | 9.847 | 9.702 | 9.824 | 411,757 | +0.08(+0.86%) |
Mar 18, 2021 | 9.733 | 9.809 | 9.710 | 9.740 | 397,880 | -0.07(-0.70%) |
Mar 17, 2021 | 9.740 | 9.813 | 9.679 | 9.809 | 303,538 | +0.07(+0.71%) |
Mar 16, 2021 | 9.786 | 9.788 | 9.725 | 9.740 | 443,666 | -0.02(-0.16%) |
Mar 15, 2021 | 9.771 | 9.786 | 9.717 | 9.756 | 406,494 | +0.01(+0.08%) |
Mar 12, 2021 | 9.717 | 9.763 | 9.671 | 9.748 | 397,914 | +0.02(+0.16%) |
Mar 11, 2021 | 9.702 | 9.748 | 9.671 | 9.733 | 365,368 | +0.09(+0.95%) |
Mar 10, 2021 | 9.648 | 9.664 | 9.618 | 9.641 | 197,439 | +0.05(+0.48%) |
Mar 09, 2021 | 9.572 | 9.633 | 9.533 | 9.595 | 234,962 | +0.12(+1.29%) |
Mar 08, 2021 | 9.541 | 9.648 | 9.465 | 9.472 | 493,513 | -0.11(-1.12%) |
Mar 05, 2021 | 9.518 | 9.610 | 9.350 | 9.579 | 436,047 | +0.13(+1.38%) |
Mar 04, 2021 | 9.556 | 9.618 | 9.365 | 9.449 | 450,199 | -0.14(-1.44%) |
Mar 03, 2021 | 9.618 | 9.671 | 9.572 | 9.587 | 327,346 | -0.07(-0.71%) |
Mar 02, 2021 | 9.656 | 9.664 | 9.579 | 9.656 | 411,408 | +0.02(+0.16%) |
Mar 01, 2021 | 9.511 | 9.664 | 9.488 | 9.641 | 328,897 | +0.19(+2.03%) |
Feb 26, 2021 | 9.480 | 9.495 | 9.315 | 9.449 | 559,587 | +0.05(+0.49%) |
Feb 25, 2021 | 9.526 | 9.595 | 9.377 | 9.403 | 463,479 | -0.17(-1.76%) |
Feb 24, 2021 | 9.511 | 9.595 | 9.472 | 9.572 | 533,291 | +0.05(+0.56%) |
Feb 23, 2021 | 9.488 | 9.526 | 9.342 | 9.518 | 496,610 | +0.02(+0.16%) |
Feb 22, 2021 | 9.457 | 9.556 | 9.442 | 9.503 | 420,134 | -0.04(-0.40%) |
Feb 19, 2021 | 9.572 | 9.615 | 9.541 | 9.541 | 285,996 | -0.03(-0.32%) |
Feb 18, 2021 | 9.679 | 9.679 | 9.480 | 9.572 | 712,594 | -0.15(-1.54%) |
Feb 17, 2021 | 9.600 | 9.729 | 9.588 | 9.722 | 529,510 | +0.08(+0.79%) |
Feb 16, 2021 | 9.646 | 9.653 | 9.600 | 9.646 | 475,758 | +0.05(+0.56%) |
Feb 12, 2021 | 9.608 | 9.623 | 9.550 | 9.592 | 449,196 | +0.03(+0.32%) |
Feb 11, 2021 | 9.630 | 9.630 | 9.539 | 9.562 | 542,731 | -0.09(-0.95%) |
Feb 10, 2021 | 9.630 | 9.661 | 9.554 | 9.653 | 364,476 | +0.08(+0.79%) |
Feb 09, 2021 | 9.569 | 9.608 | 9.509 | 9.577 | 356,937 | +0.02(+0.24%) |
Feb 08, 2021 | 9.554 | 9.554 | 9.501 | 9.554 | 353,772 | +0.07(+0.72%) |
Feb 05, 2021 | 9.516 | 9.547 | 9.471 | 9.486 | 327,859 | -0.02(-0.16%) |
Feb 04, 2021 | 9.440 | 9.508 | 9.411 | 9.501 | 364,948 | +0.07(+0.73%) |
Feb 03, 2021 | 9.433 | 9.433 | 9.334 | 9.433 | 309,075 | +0.05(+0.49%) |
Feb 02, 2021 | 9.265 | 9.448 | 9.258 | 9.387 | 299,285 | +0.19(+2.07%) |
Feb 01, 2021 | 9.151 | 9.258 | 9.151 | 9.197 | 615,688 | +0.06(+0.67%) |
Jan 29, 2021 | 9.303 | 9.318 | 9.045 | 9.136 | 549,368 | -0.12(-1.31%) |
Jan 28, 2021 | 9.258 | 9.349 | 9.220 | 9.258 | 472,374 | +0.04(+0.41%) |
Jan 27, 2021 | 9.341 | 9.379 | 9.136 | 9.220 | 472,282 | -0.20(-2.10%) |
Jan 26, 2021 | 9.433 | 9.465 | 9.402 | 9.417 | 253,107 | -0.02(-0.16%) |
Jan 25, 2021 | 9.433 | 9.501 | 9.341 | 9.433 | 376,596 | -0.03(-0.32%) |
Jan 22, 2021 | 9.509 | 9.509 | 9.379 | 9.463 | 383,861 | -0.05(-0.48%) |
Jan 21, 2021 | 9.585 | 9.661 | 9.509 | 9.509 | 342,700 | -0.08(-0.84%) |
Jan 20, 2021 | 9.498 | 9.589 | 9.476 | 9.589 | 414,637 | +0.11(+1.20%) |
Jan 19, 2021 | 9.476 | 9.483 | 9.393 | 9.476 | 544,938 | +0.08(+0.80%) |
Jan 15, 2021 | 9.415 | 9.430 | 9.347 | 9.400 | 404,558 | -0.04(-0.40%) |
Jan 14, 2021 | 9.408 | 9.468 | 9.355 | 9.438 | 400,791 | +0.07(+0.73%) |
Jan 13, 2021 | 9.317 | 9.377 | 9.294 | 9.370 | 258,476 | +0.10(+1.06%) |
Jan 12, 2021 | 9.347 | 9.423 | 9.234 | 9.272 | 513,253 | -0.04(-0.41%) |
Jan 11, 2021 | 9.302 | 9.370 | 9.264 | 9.309 | 392,015 | -0.03(-0.32%) |
Jan 08, 2021 | 9.415 | 9.438 | 9.309 | 9.340 | 442,540 | +0.01(+0.08%) |
Jan 07, 2021 | 9.257 | 9.423 | 9.249 | 9.332 | 365,398 | +0.11(+1.23%) |
Jan 06, 2021 | 9.030 | 9.355 | 9.000 | 9.219 | 724,009 | +0.14(+1.50%) |
Jan 05, 2021 | 9.090 | 9.128 | 9.037 | 9.083 | 515,248 | -0.02(-0.25%) |
Jan 04, 2021 | 9.287 | 9.302 | 9.060 | 9.105 | 905,600 | -0.15(-1.63%) |
Dec 31, 2020 | 9.257 | 9.257 | 9.257 | 490,136 | +0.00(+0.00%) | |
Dec 30, 2020 | 9.309 | 9.317 | 9.211 | 9.257 | 490,136 | -0.03(-0.33%) |
Dec 29, 2020 | 9.279 | 9.325 | 9.234 | 9.287 | 336,612 | +0.02(+0.24%) |
Dec 28, 2020 | 9.325 | 9.325 | 9.241 | 9.264 | 372,252 | +0.02(+0.25%) |
Dec 24, 2020 | 9.302 | 9.302 | 9.234 | 9.241 | 141,469 | -0.05(-0.49%) |
Dec 23, 2020 | 9.272 | 9.317 | 9.238 | 9.287 | 391,011 | +0.01(+0.12%) |
Dec 22, 2020 | 9.216 | 9.329 | 9.216 | 9.276 | 485,266 | +0.06(+0.65%) |
Dec 21, 2020 | 9.193 | 9.253 | 9.096 | 9.216 | 416,748 | -0.09(-0.97%) |
Dec 18, 2020 | 9.359 | 9.359 | 9.261 | 9.306 | 360,434 | -0.03(-0.32%) |
Dec 17, 2020 | 9.276 | 9.336 | 9.271 | 9.336 | 377,151 | +0.08(+0.81%) |
Dec 16, 2020 | 9.208 | 9.283 | 9.163 | 9.261 | 439,312 | +0.05(+0.57%) |
Dec 15, 2020 | 9.163 | 9.223 | 9.133 | 9.208 | 504,306 | +0.08(+0.82%) |
Dec 14, 2020 | 9.208 | 9.208 | 9.114 | 9.133 | 495,326 | +0.00(+0.00%) |
Dec 11, 2020 | 9.081 | 9.156 | 9.066 | 9.133 | 531,123 | +0.03(+0.33%) |
Dec 10, 2020 | 9.133 | 9.133 | 9.073 | 9.103 | 325,580 | -0.05(-0.57%) |
Dec 09, 2020 | 9.133 | 9.163 | 9.081 | 9.156 | 566,198 | +0.07(+0.74%) |
Dec 08, 2020 | 8.998 | 9.111 | 8.976 | 9.088 | 843,634 | +0.09(+1.00%) |
Dec 07, 2020 | 9.081 | 9.081 | 8.991 | 8.998 | 619,862 | -0.11(-1.15%) |
Dec 04, 2020 | 9.043 | 9.118 | 9.021 | 9.103 | 524,061 | +0.06(+0.66%) |
Dec 03, 2020 | 9.006 | 9.051 | 8.998 | 9.043 | 492,069 | +0.02(+0.25%) |
Dec 02, 2020 | 9.006 | 9.066 | 9.006 | 9.021 | 318,851 | -0.04(-0.41%) |
Dec 01, 2020 | 9.021 | 9.103 | 9.021 | 9.058 | 390,971 | +0.05(+0.58%) |
Nov 30, 2020 | 9.043 | 9.081 | 8.961 | 9.006 | 585,904 | -0.06(-0.66%) |
Nov 27, 2020 | 9.013 | 9.073 | 9.006 | 9.066 | 205,867 | +0.05(+0.50%) |
Nov 25, 2020 | 8.931 | 9.028 | 8.925 | 9.021 | 292,211 | +0.09(+1.01%) |
Nov 24, 2020 | 8.953 | 9.028 | 8.923 | 8.931 | 608,150 | -0.02(-0.17%) |
Nov 23, 2020 | 8.998 | 9.006 | 8.886 | 8.946 | 423,245 | +0.02(+0.17%) |
Nov 20, 2020 | 9.073 | 9.073 | 8.916 | 8.931 | 462,767 | -0.12(-1.37%) |
Nov 19, 2020 | 9.048 | 9.063 | 9.010 | 9.055 | 625,614 | +0.01(+0.08%) |
Nov 18, 2020 | 9.145 | 9.159 | 9.025 | 9.048 | 471,490 | -0.11(-1.22%) |
Nov 17, 2020 | 8.906 | 9.189 | 8.854 | 9.159 | 925,000 | +0.25(+2.76%) |
Nov 16, 2020 | 8.914 | 8.936 | 8.856 | 8.914 | 608,976 | +0.05(+0.59%) |
Nov 13, 2020 | 8.735 | 8.861 | 8.727 | 8.861 | 314,782 | +0.16(+1.80%) |
Nov 12, 2020 | 8.705 | 8.742 | 8.660 | 8.705 | 375,793 | +0.00(+0.00%) |
Nov 11, 2020 | 8.727 | 8.750 | 8.660 | 8.705 | 464,103 | +0.04(+0.43%) |
Nov 10, 2020 | 8.578 | 8.682 | 8.496 | 8.668 | 480,327 | +0.09(+1.04%) |
Nov 09, 2020 | 8.720 | 8.809 | 8.578 | 8.578 | 679,851 | +0.06(+0.70%) |
Nov 06, 2020 | 8.511 | 8.548 | 8.437 | 8.519 | 554,692 | +0.02(+0.26%) |
Nov 05, 2020 | 8.325 | 8.533 | 8.325 | 8.496 | 860,948 | +0.22(+2.70%) |
Nov 04, 2020 | 8.168 | 8.369 | 8.167 | 8.273 | 648,267 | +0.10(+1.28%) |
Nov 03, 2020 | 7.788 | 8.172 | 7.788 | 8.168 | 1,235,698 | +0.42(+5.49%) |
Nov 02, 2020 | 7.743 | 7.818 | 7.736 | 7.743 | 504,066 | +0.04(+0.48%) |
Oct 30, 2020 | 7.788 | 7.833 | 7.669 | 7.706 | 675,319 | -0.10(-1.24%) |
Oct 29, 2020 | 7.758 | 7.855 | 7.736 | 7.803 | 1,355,243 | +0.02(+0.29%) |
Oct 28, 2020 | 7.878 | 7.900 | 7.758 | 7.781 | 651,452 | -0.19(-2.43%) |
Oct 27, 2020 | 8.004 | 8.028 | 7.960 | 7.974 | 414,094 | -0.05(-0.65%) |
Oct 26, 2020 | 8.131 | 8.176 | 7.974 | 8.027 | 758,902 | -0.17(-2.09%) |
Oct 23, 2020 | 8.265 | 8.280 | 8.198 | 8.198 | 183,287 | -0.06(-0.72%) |
Oct 22, 2020 | 8.243 | 8.267 | 8.168 | 8.258 | 391,051 | +0.02(+0.22%) |
Oct 21, 2020 | 8.203 | 8.273 | 8.195 | 8.240 | 577,099 | +0.00(+0.00%) |
Oct 20, 2020 | 8.173 | 8.247 | 8.151 | 8.240 | 465,322 | +0.09(+1.09%) |
Oct 19, 2020 | 8.269 | 8.284 | 8.114 | 8.151 | 841,451 | -0.07(-0.81%) |
Oct 16, 2020 | 8.180 | 8.262 | 8.180 | 8.217 | 428,994 | +0.03(+0.36%) |
Oct 15, 2020 | 8.217 | 8.217 | 8.129 | 8.188 | 570,260 | -0.08(-0.98%) |
Oct 14, 2020 | 8.328 | 8.336 | 8.203 | 8.269 | 418,141 | -0.03(-0.36%) |
Oct 13, 2020 | 8.336 | 8.358 | 8.262 | 8.299 | 348,428 | -0.02(-0.27%) |
Oct 12, 2020 | 8.277 | 8.362 | 8.277 | 8.321 | 373,723 | +0.08(+0.99%) |
Oct 09, 2020 | 8.321 | 8.321 | 8.221 | 8.240 | 441,838 | -0.01(-0.09%) |
Oct 08, 2020 | 8.277 | 8.280 | 8.225 | 8.247 | 288,335 | +0.04(+0.54%) |
Oct 07, 2020 | 8.114 | 8.217 | 8.114 | 8.203 | 396,436 | +0.10(+1.19%) |
Oct 06, 2020 | 8.173 | 8.210 | 8.077 | 8.106 | 455,719 | -0.04(-0.45%) |
Oct 05, 2020 | 8.062 | 8.151 | 8.062 | 8.143 | 448,226 | +0.11(+1.38%) |
Oct 02, 2020 | 7.958 | 8.098 | 7.958 | 8.032 | 683,172 | -0.08(-1.00%) |
Oct 01, 2020 | 8.099 | 8.151 | 8.099 | 8.114 | 355,795 | +0.06(+0.73%) |
Sep 30, 2020 | 8.077 | 8.114 | 8.032 | 8.055 | 750,613 | +0.04(+0.46%) |
Sep 29, 2020 | 8.055 | 8.084 | 8.010 | 8.018 | 418,565 | -0.05(-0.64%) |
Sep 28, 2020 | 8.084 | 8.129 | 8.047 | 8.069 | 437,125 | +0.10(+1.30%) |
Sep 25, 2020 | 7.870 | 7.981 | 7.850 | 7.966 | 428,047 | +0.06(+0.75%) |
Sep 24, 2020 | 7.899 | 7.973 | 7.848 | 7.907 | 878,886 | -0.07(-0.93%) |
Sep 23, 2020 | 8.195 | 8.203 | 7.966 | 7.981 | 379,796 | -0.20(-2.44%) |
Sep 22, 2020 | 8.217 | 8.225 | 8.114 | 8.180 | 477,072 | -0.01(-0.14%) |
Sep 21, 2020 | 8.097 | 8.192 | 7.964 | 8.192 | 588,341 | +0.01(+0.18%) |
Sep 18, 2020 | 8.221 | 8.243 | 8.133 | 8.177 | 470,403 | -0.04(-0.45%) |
Sep 17, 2020 | 8.236 | 8.251 | 8.155 | 8.214 | 476,363 | -0.08(-0.97%) |
Sep 16, 2020 | 8.331 | 8.376 | 8.292 | 8.295 | 326,043 | +0.02(+0.27%) |
Sep 15, 2020 | 8.295 | 8.317 | 8.251 | 8.273 | 489,155 | +0.06(+0.71%) |
Sep 14, 2020 | 8.229 | 8.280 | 8.185 | 8.214 | 302,804 | +0.04(+0.54%) |
Sep 11, 2020 | 8.155 | 8.185 | 8.082 | 8.170 | 264,150 | +0.05(+0.63%) |
Sep 10, 2020 | 8.243 | 8.251 | 8.095 | 8.119 | 399,563 | -0.08(-0.98%) |
Sep 09, 2020 | 8.104 | 8.221 | 8.082 | 8.199 | 473,530 | +0.17(+2.10%) |
Sep 08, 2020 | 8.111 | 8.126 | 8.016 | 8.031 | 464,876 | -0.19(-2.32%) |
Sep 04, 2020 | 8.295 | 8.342 | 8.008 | 8.221 | 650,772 | -0.07(-0.80%) |
Sep 03, 2020 | 8.574 | 8.574 | 8.243 | 8.287 | 825,801 | -0.32(-3.75%) |
Sep 02, 2020 | 8.500 | 8.618 | 8.493 | 8.610 | 465,755 | +0.12(+1.47%) |
Sep 01, 2020 | 8.442 | 8.508 | 8.442 | 8.486 | 386,518 | +0.05(+0.61%) |
Aug 31, 2020 | 8.478 | 8.500 | 8.420 | 8.434 | 415,095 | -0.04(-0.52%) |
Aug 28, 2020 | 8.471 | 8.478 | 8.423 | 8.478 | 400,108 | +0.02(+0.26%) |
Aug 27, 2020 | 8.398 | 8.456 | 8.390 | 8.456 | 330,031 | +0.06(+0.70%) |
Aug 26, 2020 | 8.383 | 8.416 | 8.361 | 8.398 | 462,947 | +0.01(+0.09%) |
Aug 25, 2020 | 8.361 | 8.412 | 8.361 | 8.390 | 383,570 | +0.01(+0.18%) |
Aug 24, 2020 | 8.368 | 8.405 | 8.353 | 8.376 | 481,315 | +0.07(+0.79%) |
Aug 21, 2020 | 8.309 | 8.309 | 8.265 | 8.309 | 450,514 | +0.00(+0.04%) |
Aug 20, 2020 | 8.204 | 8.306 | 8.168 | 8.306 | 472,155 | +0.06(+0.71%) |
Aug 19, 2020 | 8.226 | 8.270 | 8.225 | 8.248 | 358,847 | +0.04(+0.53%) |
Aug 18, 2020 | 8.335 | 8.379 | 8.175 | 8.204 | 1,110,944 | -0.15(-1.83%) |
Aug 17, 2020 | 8.306 | 8.357 | 8.292 | 8.357 | 598,912 | +0.08(+0.97%) |
Aug 14, 2020 | 8.226 | 8.277 | 8.182 | 8.277 | 437,675 | +0.07(+0.80%) |
Aug 13, 2020 | 8.255 | 8.277 | 8.212 | 8.212 | 314,125 | -0.05(-0.62%) |
Aug 12, 2020 | 8.182 | 8.263 | 8.175 | 8.263 | 359,853 | +0.11(+1.34%) |
Aug 11, 2020 | 8.190 | 8.233 | 8.124 | 8.153 | 384,222 | +0.00(+0.00%) |
Aug 10, 2020 | 8.146 | 8.197 | 8.124 | 8.153 | 427,244 | +0.02(+0.27%) |
Aug 07, 2020 | 8.131 | 8.153 | 8.102 | 8.131 | 619,662 | -0.01(-0.09%) |
Aug 06, 2020 | 8.153 | 8.182 | 8.124 | 8.139 | 328,757 | -0.01(-0.09%) |
Aug 05, 2020 | 8.139 | 8.168 | 8.131 | 8.146 | 392,516 | +0.00(+0.00%) |
Aug 04, 2020 | 8.073 | 8.146 | 8.058 | 8.146 | 307,052 | +0.06(+0.72%) |
Aug 03, 2020 | 8.008 | 8.099 | 8.002 | 8.088 | 363,863 | +0.10(+1.28%) |
Jul 31, 2020 | 8.022 | 8.022 | 7.927 | 7.986 | 493,397 | +0.01(+0.18%) |
Jul 30, 2020 | 7.949 | 7.971 | 7.884 | 7.971 | 489,156 | -0.03(-0.36%) |
Jul 29, 2020 | 7.906 | 8.000 | 7.906 | 8.000 | 280,116 | +0.10(+1.29%) |
Jul 28, 2020 | 7.898 | 7.957 | 7.884 | 7.898 | 476,106 | -0.01(-0.09%) |
Jul 27, 2020 | 7.876 | 7.942 | 7.869 | 7.906 | 264,941 | +0.02(+0.28%) |
Jul 24, 2020 | 7.869 | 7.913 | 7.840 | 7.884 | 327,879 | -0.01(-0.18%) |
Jul 23, 2020 | 8.000 | 8.015 | 7.884 | 7.898 | 440,661 | -0.10(-1.24%) |
Jul 22, 2020 | 7.997 | 8.004 | 7.961 | 7.997 | 383,097 | +0.01(+0.18%) |
Jul 21, 2020 | 8.019 | 8.033 | 7.975 | 7.983 | 382,436 | +0.02(+0.27%) |
Jul 20, 2020 | 7.947 | 7.968 | 7.910 | 7.961 | 374,090 | +0.02(+0.27%) |
Jul 17, 2020 | 7.932 | 7.954 | 7.874 | 7.939 | 367,323 | +0.03(+0.37%) |
Jul 16, 2020 | 7.853 | 7.925 | 7.838 | 7.910 | 401,054 | +0.01(+0.09%) |
Jul 15, 2020 | 7.918 | 7.961 | 7.866 | 7.903 | 314,945 | +0.07(+0.83%) |
Jul 14, 2020 | 7.701 | 7.853 | 7.701 | 7.838 | 408,999 | +0.05(+0.65%) |
Jul 13, 2020 | 7.881 | 7.961 | 7.780 | 7.787 | 725,867 | -0.09(-1.19%) |
Jul 10, 2020 | 7.802 | 7.910 | 7.802 | 7.881 | 372,302 | +0.04(+0.55%) |
Jul 09, 2020 | 7.910 | 7.932 | 7.780 | 7.838 | 572,945 | -0.10(-1.27%) |
Jul 08, 2020 | 7.889 | 7.939 | 7.831 | 7.939 | 496,042 | +0.10(+1.29%) |
Jul 07, 2020 | 7.874 | 7.925 | 7.838 | 7.838 | 432,660 | -0.04(-0.55%) |
Jul 06, 2020 | 7.925 | 7.944 | 7.845 | 7.881 | 534,115 | +0.04(+0.46%) |
Jul 02, 2020 | 7.889 | 7.928 | 7.824 | 7.845 | 463,856 | +0.01(+0.18%) |
Jul 01, 2020 | 7.816 | 7.856 | 7.795 | 7.831 | 423,965 | +0.04(+0.46%) |
Jun 30, 2020 | 7.636 | 7.824 | 7.599 | 7.795 | 934,111 | +0.20(+2.57%) |
Jun 29, 2020 | 7.571 | 7.628 | 7.542 | 7.599 | 450,904 | +0.00(+0.00%) |
Jun 26, 2020 | 7.672 | 7.686 | 7.563 | 7.599 | 474,920 | -0.08(-1.04%) |
Jun 25, 2020 | 7.614 | 7.701 | 7.599 | 7.679 | 465,251 | +0.00(+0.00%) |
Jun 24, 2020 | 7.845 | 7.845 | 7.614 | 7.679 | 461,712 | -0.20(-2.48%) |
Jun 23, 2020 | 7.838 | 7.903 | 7.831 | 7.874 | 351,084 | +0.09(+1.11%) |
Jun 22, 2020 | 7.773 | 7.809 | 7.708 | 7.787 | 339,111 | +0.01(+0.13%) |
Jun 19, 2020 | 7.791 | 7.806 | 7.698 | 7.777 | 514,882 | +0.06(+0.74%) |
Jun 18, 2020 | 7.720 | 7.748 | 7.677 | 7.720 | 422,712 | -0.01(-0.19%) |
Jun 17, 2020 | 7.777 | 7.791 | 7.698 | 7.734 | 422,844 | +0.00(+0.00%) |
Jun 16, 2020 | 7.799 | 7.820 | 7.662 | 7.734 | 468,285 | +0.14(+1.89%) |
Jun 15, 2020 | 7.354 | 7.612 | 7.332 | 7.591 | 565,493 | +0.05(+0.67%) |
Jun 12, 2020 | 7.641 | 7.669 | 7.433 | 7.540 | 587,361 | +0.09(+1.25%) |
Jun 11, 2020 | 7.684 | 7.747 | 7.404 | 7.447 | 1,162,754 | -0.40(-5.12%) |
Jun 10, 2020 | 7.899 | 7.899 | 7.813 | 7.849 | 444,609 | -0.01(-0.09%) |
Jun 09, 2020 | 7.949 | 7.949 | 7.842 | 7.856 | 521,681 | -0.11(-1.44%) |
Jun 08, 2020 | 7.964 | 7.971 | 7.885 | 7.971 | 490,215 | +0.07(+0.91%) |
Jun 05, 2020 | 7.892 | 7.928 | 7.842 | 7.899 | 531,747 | +0.14(+1.76%) |
Jun 04, 2020 | 7.756 | 7.813 | 7.756 | 7.763 | 578,916 | -0.06(-0.82%) |
Jun 03, 2020 | 7.734 | 7.849 | 7.734 | 7.827 | 462,454 | +0.12(+1.58%) |
Jun 02, 2020 | 7.677 | 7.713 | 7.655 | 7.705 | 439,595 | +0.01(+0.19%) |