Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.68 | 10.77 | 10.41 | 10.76 | 251,503 | +0.11(+1.03%) |
May 27, 2021 | 10.31 | 10.65 | 10.13 | 10.65 | 189,285 | +0.40(+3.90%) |
May 26, 2021 | 10.43 | 10.50 | 10.13 | 10.25 | 187,983 | -0.14(-1.35%) |
May 25, 2021 | 10.51 | 10.54 | 10.30 | 10.39 | 193,328 | -0.20(-1.89%) |
May 24, 2021 | 10.50 | 10.68 | 10.46 | 10.59 | 199,843 | +0.17(+1.63%) |
May 21, 2021 | 10.44 | 10.46 | 10.12 | 10.42 | 235,894 | +0.14(+1.36%) |
May 20, 2021 | 10.34 | 10.61 | 10.23 | 10.28 | 167,486 | -0.14(-1.34%) |
May 19, 2021 | 10.31 | 10.75 | 10.08 | 10.42 | 355,756 | -0.12(-1.14%) |
May 18, 2021 | 10.98 | 10.98 | 10.36 | 10.54 | 415,534 | -0.38(-3.48%) |
May 17, 2021 | 9.750 | 10.97 | 9.742 | 10.92 | 782,448 | +1.22(+12.58%) |
May 14, 2021 | 9.430 | 9.710 | 9.430 | 9.700 | 156,049 | +0.25(+2.65%) |
May 13, 2021 | 9.470 | 9.630 | 9.340 | 9.450 | 170,804 | -0.02(-0.21%) |
May 12, 2021 | 9.780 | 9.810 | 9.390 | 9.470 | 270,380 | -0.29(-2.97%) |
May 11, 2021 | 9.480 | 9.890 | 9.250 | 9.760 | 277,957 | +0.16(+1.67%) |
May 10, 2021 | 9.720 | 9.840 | 9.512 | 9.600 | 278,654 | +0.00(+0.00%) |
May 07, 2021 | 9.640 | 9.640 | 9.340 | 9.600 | 194,989 | +0.20(+2.13%) |
May 06, 2021 | 9.200 | 9.590 | 9.200 | 9.400 | 205,173 | +0.22(+2.40%) |
May 05, 2021 | 9.150 | 9.250 | 8.770 | 9.180 | 227,332 | +0.08(+0.88%) |
May 04, 2021 | 9.740 | 9.860 | 9.010 | 9.100 | 330,142 | -0.52(-5.41%) |
May 03, 2021 | 9.470 | 9.790 | 9.370 | 9.620 | 233,536 | +0.16(+1.69%) |
Apr 30, 2021 | 9.680 | 9.780 | 9.460 | 9.460 | 131,900 | -0.27(-2.77%) |
Apr 29, 2021 | 9.760 | 9.800 | 9.500 | 9.730 | 232,138 | -0.09(-0.92%) |
Apr 28, 2021 | 9.440 | 9.890 | 9.301 | 9.820 | 245,040 | +0.28(+2.94%) |
Apr 27, 2021 | 9.730 | 9.780 | 9.460 | 9.540 | 147,364 | -0.20(-2.05%) |
Apr 26, 2021 | 9.500 | 9.920 | 9.460 | 9.740 | 282,823 | +0.34(+3.62%) |
Apr 23, 2021 | 9.510 | 9.600 | 9.230 | 9.400 | 207,700 | -0.02(-0.21%) |
Apr 22, 2021 | 9.890 | 9.960 | 9.290 | 9.420 | 179,041 | -0.36(-3.68%) |
Apr 21, 2021 | 9.300 | 9.860 | 9.200 | 9.780 | 418,292 | +0.53(+5.73%) |
Apr 20, 2021 | 8.920 | 9.250 | 8.897 | 9.250 | 247,358 | +0.37(+4.17%) |
Apr 19, 2021 | 8.960 | 8.980 | 8.760 | 8.880 | 242,202 | -0.03(-0.34%) |
Apr 16, 2021 | 9.100 | 9.100 | 8.820 | 8.910 | 156,000 | +0.02(+0.22%) |
Apr 15, 2021 | 8.750 | 8.950 | 8.670 | 8.890 | 264,352 | +0.24(+2.77%) |
Apr 14, 2021 | 8.800 | 8.860 | 8.650 | 8.650 | 138,159 | -0.18(-2.04%) |
Apr 13, 2021 | 8.950 | 9.050 | 8.750 | 8.830 | 101,900 | +0.08(+0.91%) |
Apr 12, 2021 | 9.380 | 9.380 | 8.650 | 8.750 | 256,489 | -0.60(-6.42%) |
Apr 09, 2021 | 9.150 | 9.460 | 9.140 | 9.350 | 138,300 | +0.12(+1.30%) |
Apr 08, 2021 | 9.280 | 9.470 | 9.100 | 9.230 | 192,960 | -0.03(-0.32%) |
Apr 07, 2021 | 9.430 | 9.430 | 9.150 | 9.260 | 156,538 | -0.13(-1.38%) |
Apr 06, 2021 | 9.590 | 9.590 | 9.255 | 9.390 | 190,578 | +0.18(+1.95%) |
Apr 05, 2021 | 9.410 | 9.430 | 9.100 | 9.210 | 193,587 | +0.00(+0.00%) |
Apr 01, 2021 | 9.000 | 9.280 | 8.950 | 9.210 | 231,700 | +0.33(+3.72%) |
Mar 31, 2021 | 8.480 | 8.990 | 8.480 | 8.880 | 196,834 | +0.59(+7.12%) |
Mar 30, 2021 | 8.440 | 8.520 | 8.130 | 8.290 | 274,906 | -0.14(-1.66%) |
Mar 29, 2021 | 8.750 | 8.750 | 8.290 | 8.430 | 214,434 | -0.27(-3.10%) |
Mar 26, 2021 | 8.390 | 8.700 | 8.380 | 8.700 | 205,600 | +0.42(+5.07%) |
Mar 25, 2021 | 8.600 | 8.740 | 8.210 | 8.280 | 208,770 | -0.17(-2.01%) |
Mar 24, 2021 | 8.820 | 8.850 | 8.430 | 8.450 | 154,310 | -0.32(-3.65%) |
Mar 23, 2021 | 9.190 | 9.190 | 8.670 | 8.770 | 220,703 | -0.36(-3.94%) |
Mar 22, 2021 | 9.300 | 9.340 | 9.050 | 9.130 | 158,906 | +0.10(+1.11%) |
Mar 19, 2021 | 9.100 | 9.460 | 8.900 | 9.030 | 832,700 | -0.02(-0.22%) |
Mar 18, 2021 | 9.540 | 9.550 | 9.027 | 9.050 | 295,648 | -0.54(-5.63%) |
Mar 17, 2021 | 9.670 | 9.800 | 9.120 | 9.590 | 364,372 | +0.06(+0.63%) |
Mar 16, 2021 | 9.940 | 9.940 | 9.430 | 9.530 | 295,018 | -0.37(-3.74%) |
Mar 15, 2021 | 10.10 | 10.30 | 9.800 | 9.900 | 404,381 | -0.02(-0.20%) |
Mar 12, 2021 | 9.580 | 10.04 | 9.301 | 9.920 | 374,300 | +0.16(+1.64%) |
Mar 11, 2021 | 10.04 | 10.14 | 9.550 | 9.760 | 240,615 | -0.07(-0.71%) |
Mar 10, 2021 | 9.520 | 9.980 | 9.350 | 9.830 | 340,162 | +0.35(+3.69%) |
Mar 09, 2021 | 9.100 | 9.680 | 9.010 | 9.480 | 446,294 | +0.90(+10.49%) |
Mar 08, 2021 | 8.610 | 9.000 | 8.450 | 8.580 | 281,144 | +0.21(+2.51%) |
Mar 05, 2021 | 8.530 | 8.530 | 8.020 | 8.370 | 468,000 | -0.09(-1.06%) |
Mar 04, 2021 | 8.440 | 8.700 | 8.100 | 8.460 | 389,469 | +0.04(+0.48%) |
Mar 03, 2021 | 8.850 | 8.870 | 8.310 | 8.420 | 354,740 | -0.54(-6.03%) |
Mar 02, 2021 | 8.470 | 9.060 | 8.460 | 8.960 | 286,760 | +0.50(+5.91%) |
Mar 01, 2021 | 8.900 | 9.120 | 8.250 | 8.460 | 441,873 | -0.23(-2.65%) |
Feb 26, 2021 | 8.610 | 8.760 | 8.060 | 8.690 | 507,300 | -0.04(-0.46%) |
Feb 25, 2021 | 9.250 | 9.570 | 8.580 | 8.730 | 384,065 | -0.58(-6.23%) |
Feb 24, 2021 | 9.970 | 9.980 | 9.310 | 9.310 | 300,185 | -0.11(-1.17%) |
Feb 23, 2021 | 9.450 | 9.673 | 9.100 | 9.420 | 286,639 | -0.14(-1.46%) |
Feb 22, 2021 | 9.530 | 9.840 | 9.480 | 9.560 | 415,823 | +0.09(+0.95%) |
Feb 19, 2021 | 9.650 | 9.780 | 9.240 | 9.470 | 356,600 | -0.17(-1.76%) |
Feb 18, 2021 | 9.520 | 9.980 | 9.430 | 9.640 | 204,732 | +0.16(+1.69%) |
Feb 17, 2021 | 9.720 | 9.720 | 9.400 | 9.480 | 330,108 | -0.37(-3.76%) |
Feb 16, 2021 | 9.910 | 10.27 | 9.650 | 9.850 | 399,557 | -0.24(-2.38%) |
Feb 12, 2021 | 10.09 | 10.37 | 9.890 | 10.09 | 239,100 | +0.09(+0.90%) |
Feb 11, 2021 | 10.37 | 10.53 | 9.900 | 10.00 | 215,566 | +0.16(+1.63%) |
Feb 10, 2021 | 10.38 | 10.53 | 9.790 | 9.840 | 486,369 | -0.50(-4.84%) |
Feb 09, 2021 | 10.55 | 10.79 | 10.13 | 10.34 | 432,692 | -0.22(-2.08%) |
Feb 08, 2021 | 10.37 | 10.75 | 10.35 | 10.56 | 285,781 | +0.31(+3.02%) |
Feb 05, 2021 | 10.31 | 10.49 | 10.08 | 10.25 | 382,200 | +0.00(+0.00%) |
Feb 04, 2021 | 10.00 | 10.25 | 9.720 | 10.25 | 289,090 | -0.02(-0.19%) |
Feb 03, 2021 | 10.26 | 10.70 | 10.12 | 10.27 | 214,493 | +0.04(+0.39%) |
Feb 02, 2021 | 10.60 | 10.60 | 10.02 | 10.23 | 358,102 | -0.75(-6.83%) |
Feb 01, 2021 | 11.70 | 11.75 | 10.73 | 10.98 | 551,967 | +0.23(+2.14%) |
Jan 29, 2021 | 11.00 | 11.00 | 10.39 | 10.75 | 570,500 | +0.43(+4.17%) |
Jan 28, 2021 | 10.00 | 10.64 | 9.710 | 10.32 | 519,282 | +0.87(+9.21%) |
Jan 27, 2021 | 10.02 | 10.20 | 9.310 | 9.450 | 688,130 | -0.79(-7.71%) |
Jan 26, 2021 | 11.27 | 11.41 | 10.23 | 10.24 | 697,254 | -1.03(-9.14%) |
Jan 25, 2021 | 11.62 | 11.74 | 10.85 | 11.27 | 310,299 | -0.28(-2.42%) |
Jan 22, 2021 | 11.51 | 12.01 | 11.45 | 11.55 | 251,700 | -0.34(-2.86%) |
Jan 21, 2021 | 12.15 | 12.22 | 11.58 | 11.89 | 297,164 | -0.24(-1.98%) |
Jan 20, 2021 | 12.19 | 12.53 | 11.95 | 12.13 | 385,339 | +0.05(+0.41%) |
Jan 19, 2021 | 12.75 | 12.75 | 12.02 | 12.08 | 403,630 | -0.09(-0.74%) |
Jan 15, 2021 | 13.25 | 13.25 | 12.17 | 12.17 | 382,500 | -0.98(-7.45%) |
Jan 14, 2021 | 12.18 | 13.15 | 12.12 | 13.15 | 527,671 | +1.05(+8.68%) |
Jan 13, 2021 | 12.13 | 12.30 | 11.96 | 12.10 | 267,038 | +0.12(+1.00%) |
Jan 12, 2021 | 11.85 | 11.98 | 11.28 | 11.98 | 336,711 | +0.35(+3.01%) |
Jan 11, 2021 | 11.77 | 12.06 | 11.44 | 11.63 | 428,335 | -0.56(-4.59%) |
Jan 08, 2021 | 12.99 | 12.99 | 11.48 | 12.19 | 748,100 | -0.91(-6.95%) |
Jan 07, 2021 | 12.84 | 13.15 | 12.52 | 13.10 | 279,013 | +0.07(+0.54%) |
Jan 06, 2021 | 13.11 | 13.15 | 12.40 | 13.03 | 346,992 | -0.02(-0.15%) |
Jan 05, 2021 | 12.75 | 13.37 | 12.51 | 13.05 | 390,237 | +0.41(+3.24%) |
Jan 04, 2021 | 13.50 | 13.50 | 12.40 | 12.64 | 583,348 | +0.08(+0.64%) |
Dec 31, 2020 | 12.56 | 12.56 | 12.56 | 279,702 | +0.97(+8.37%) | |
Dec 30, 2020 | 11.06 | 11.72 | 10.78 | 11.59 | 279,702 | +0.62(+5.65%) |
Dec 29, 2020 | 11.56 | 11.66 | 10.93 | 10.97 | 233,807 | -0.54(-4.69%) |
Dec 28, 2020 | 11.61 | 11.83 | 11.34 | 11.51 | 274,322 | +0.19(+1.68%) |
Dec 24, 2020 | 11.29 | 11.39 | 11.15 | 11.32 | 122,500 | +0.10(+0.89%) |
Dec 23, 2020 | 11.51 | 11.61 | 11.22 | 11.22 | 237,913 | -0.21(-1.84%) |
Dec 22, 2020 | 11.43 | 11.54 | 11.28 | 11.43 | 303,338 | +0.07(+0.62%) |
Dec 21, 2020 | 11.36 | 11.68 | 11.32 | 11.36 | 429,178 | -0.28(-2.41%) |
Dec 18, 2020 | 11.74 | 11.75 | 11.13 | 11.64 | 3,640,900 | -0.06(-0.51%) |
Dec 17, 2020 | 12.29 | 12.36 | 11.50 | 11.70 | 488,319 | -0.20(-1.68%) |
Dec 16, 2020 | 11.31 | 12.05 | 11.23 | 11.90 | 867,092 | +0.59(+5.22%) |
Dec 15, 2020 | 11.40 | 11.48 | 11.03 | 11.31 | 562,193 | -0.17(-1.48%) |
Dec 14, 2020 | 10.20 | 11.59 | 10.20 | 11.48 | 1,054,032 | +1.25(+12.22%) |
Dec 11, 2020 | 9.510 | 10.58 | 9.510 | 10.23 | 768,600 | +0.67(+7.01%) |
Dec 10, 2020 | 9.640 | 9.940 | 9.440 | 9.560 | 185,997 | -0.09(-0.93%) |
Dec 09, 2020 | 10.11 | 10.11 | 9.520 | 9.650 | 294,273 | -0.45(-4.46%) |
Dec 08, 2020 | 9.950 | 10.58 | 9.700 | 10.10 | 467,565 | +0.26(+2.64%) |
Dec 07, 2020 | 9.500 | 9.930 | 9.400 | 9.840 | 269,189 | +0.35(+3.69%) |
Dec 04, 2020 | 9.470 | 9.670 | 9.210 | 9.490 | 143,300 | +0.07(+0.74%) |
Dec 03, 2020 | 9.860 | 9.860 | 9.310 | 9.420 | 257,802 | -0.34(-3.48%) |
Dec 02, 2020 | 9.440 | 9.790 | 9.300 | 9.760 | 273,812 | +0.46(+4.95%) |
Dec 01, 2020 | 9.010 | 9.500 | 8.930 | 9.300 | 258,392 | +0.61(+7.02%) |
Nov 30, 2020 | 8.550 | 8.780 | 8.390 | 8.690 | 203,123 | -0.04(-0.52%) |
Nov 27, 2020 | 8.890 | 8.990 | 8.691 | 8.735 | 122,700 | -0.18(-1.96%) |
Nov 25, 2020 | 9.110 | 9.120 | 8.860 | 8.910 | 202,900 | -0.20(-2.20%) |
Nov 24, 2020 | 8.670 | 9.300 | 8.400 | 9.110 | 289,197 | +0.34(+3.88%) |
Nov 23, 2020 | 9.230 | 9.230 | 8.500 | 8.770 | 248,021 | -0.48(-5.19%) |
Nov 20, 2020 | 8.890 | 9.440 | 8.740 | 9.250 | 254,200 | +0.42(+4.76%) |
Nov 19, 2020 | 8.640 | 8.930 | 8.460 | 8.830 | 330,881 | +0.00(+0.00%) |
Nov 18, 2020 | 9.150 | 9.160 | 8.710 | 8.830 | 290,708 | -0.39(-4.23%) |
Nov 17, 2020 | 9.440 | 9.460 | 9.040 | 9.220 | 172,445 | -0.04(-0.43%) |
Nov 16, 2020 | 9.530 | 9.530 | 9.200 | 9.260 | 228,319 | -0.27(-2.83%) |
Nov 13, 2020 | 9.510 | 9.830 | 9.446 | 9.530 | 213,900 | +0.23(+2.47%) |
Nov 12, 2020 | 9.290 | 9.650 | 9.110 | 9.300 | 223,971 | +0.10(+1.09%) |
Nov 11, 2020 | 9.600 | 9.750 | 9.000 | 9.200 | 306,596 | -0.25(-2.65%) |
Nov 10, 2020 | 9.660 | 10.15 | 9.450 | 9.450 | 311,289 | -0.09(-0.94%) |
Nov 09, 2020 | 9.800 | 9.880 | 8.920 | 9.540 | 527,604 | -0.29(-2.95%) |
Nov 06, 2020 | 9.500 | 10.06 | 9.500 | 9.830 | 775,500 | +0.68(+7.43%) |
Nov 05, 2020 | 8.170 | 9.150 | 8.100 | 9.150 | 585,102 | +1.33(+17.01%) |
Nov 04, 2020 | 7.900 | 7.900 | 7.560 | 7.820 | 113,490 | -0.01(-0.13%) |
Nov 03, 2020 | 7.750 | 7.920 | 7.650 | 7.830 | 157,395 | +0.29(+3.85%) |
Nov 02, 2020 | 7.480 | 7.660 | 7.360 | 7.540 | 168,600 | +0.11(+1.48%) |
Oct 30, 2020 | 7.800 | 7.900 | 7.330 | 7.430 | 149,200 | -0.17(-2.24%) |
Oct 29, 2020 | 7.410 | 7.600 | 7.350 | 7.600 | 106,871 | +0.20(+2.70%) |
Oct 28, 2020 | 7.530 | 7.573 | 7.350 | 7.400 | 262,915 | -0.38(-4.88%) |
Oct 27, 2020 | 7.560 | 7.798 | 7.510 | 7.780 | 117,031 | +0.22(+2.91%) |
Oct 26, 2020 | 7.950 | 8.070 | 7.510 | 7.560 | 193,399 | -0.30(-3.82%) |
Oct 23, 2020 | 8.200 | 8.200 | 7.850 | 7.860 | 104,500 | -0.19(-2.36%) |
Oct 22, 2020 | 8.050 | 8.200 | 7.840 | 8.050 | 142,924 | -0.10(-1.23%) |
Oct 21, 2020 | 8.210 | 8.440 | 8.060 | 8.150 | 128,876 | -0.03(-0.37%) |
Oct 20, 2020 | 8.190 | 8.310 | 8.060 | 8.180 | 112,824 | -0.04(-0.49%) |
Oct 19, 2020 | 8.360 | 8.380 | 8.110 | 8.220 | 227,383 | -0.09(-1.08%) |
Oct 16, 2020 | 8.360 | 8.440 | 8.120 | 8.310 | 183,400 | +0.09(+1.09%) |
Oct 15, 2020 | 8.180 | 8.440 | 8.110 | 8.220 | 113,111 | -0.10(-1.20%) |
Oct 14, 2020 | 8.500 | 8.630 | 8.300 | 8.320 | 223,789 | -0.09(-1.07%) |
Oct 13, 2020 | 8.880 | 8.900 | 8.260 | 8.410 | 312,784 | -0.39(-4.43%) |
Oct 12, 2020 | 8.560 | 8.880 | 8.450 | 8.800 | 418,846 | +0.43(+5.14%) |
Oct 09, 2020 | 7.850 | 8.370 | 7.650 | 8.370 | 364,900 | +0.82(+10.86%) |
Oct 08, 2020 | 7.680 | 7.790 | 7.500 | 7.550 | 120,210 | -0.05(-0.66%) |
Oct 07, 2020 | 7.500 | 7.600 | 7.281 | 7.600 | 194,476 | +0.22(+2.98%) |
Oct 06, 2020 | 7.700 | 7.700 | 7.270 | 7.380 | 233,168 | -0.17(-2.25%) |
Oct 05, 2020 | 7.650 | 7.850 | 7.530 | 7.550 | 203,024 | -0.15(-1.95%) |
Oct 02, 2020 | 8.030 | 8.030 | 7.630 | 7.700 | 145,000 | -0.33(-4.11%) |
Oct 01, 2020 | 8.080 | 8.080 | 7.820 | 8.030 | 127,459 | +0.14(+1.77%) |
Sep 30, 2020 | 8.000 | 8.110 | 7.700 | 7.890 | 223,076 | -0.21(-2.59%) |
Sep 29, 2020 | 8.200 | 8.250 | 7.910 | 8.100 | 184,789 | +0.04(+0.50%) |
Sep 28, 2020 | 7.820 | 8.180 | 7.700 | 8.060 | 209,090 | +0.25(+3.20%) |
Sep 25, 2020 | 7.910 | 8.025 | 7.533 | 7.810 | 156,600 | -0.03(-0.38%) |
Sep 24, 2020 | 7.440 | 8.000 | 7.050 | 7.840 | 347,258 | +0.33(+4.39%) |
Sep 23, 2020 | 8.000 | 8.120 | 7.440 | 7.510 | 462,590 | -0.61(-7.51%) |
Sep 22, 2020 | 8.300 | 8.450 | 8.045 | 8.120 | 215,031 | -0.07(-0.85%) |
Sep 21, 2020 | 8.270 | 8.330 | 8.000 | 8.190 | 296,433 | -0.23(-2.73%) |
Sep 18, 2020 | 8.350 | 8.660 | 8.275 | 8.420 | 223,600 | +0.03(+0.36%) |
Sep 17, 2020 | 8.350 | 8.600 | 8.200 | 8.390 | 201,363 | +0.04(+0.48%) |
Sep 16, 2020 | 8.680 | 8.680 | 8.200 | 8.350 | 280,368 | -0.11(-1.30%) |
Sep 15, 2020 | 8.430 | 8.570 | 8.050 | 8.460 | 356,516 | +0.29(+3.55%) |
Sep 14, 2020 | 8.300 | 8.300 | 8.080 | 8.170 | 296,498 | +0.03(+0.37%) |
Sep 11, 2020 | 8.470 | 8.560 | 8.065 | 8.140 | 329,800 | -0.44(-5.13%) |
Sep 10, 2020 | 8.840 | 8.930 | 8.300 | 8.580 | 388,252 | +0.03(+0.35%) |
Sep 09, 2020 | 8.420 | 8.880 | 8.250 | 8.550 | 324,962 | +0.16(+1.91%) |
Sep 08, 2020 | 8.330 | 8.490 | 8.030 | 8.390 | 316,854 | -0.23(-2.67%) |
Sep 04, 2020 | 8.960 | 8.960 | 8.140 | 8.620 | 355,500 | -0.13(-1.49%) |
Sep 03, 2020 | 9.050 | 9.220 | 8.650 | 8.750 | 286,945 | -0.32(-3.53%) |
Sep 02, 2020 | 9.620 | 9.620 | 8.920 | 9.070 | 352,586 | -0.55(-5.72%) |
Sep 01, 2020 | 9.420 | 9.730 | 8.951 | 9.620 | 596,684 | +0.49(+5.37%) |
Aug 31, 2020 | 8.930 | 9.280 | 8.720 | 9.130 | 310,490 | +0.45(+5.18%) |
Aug 28, 2020 | 8.410 | 8.914 | 8.410 | 8.680 | 183,700 | +0.08(+0.93%) |
Aug 27, 2020 | 8.590 | 8.800 | 8.260 | 8.600 | 202,045 | +0.17(+2.02%) |
Aug 26, 2020 | 8.060 | 8.630 | 8.060 | 8.430 | 235,881 | +0.41(+5.11%) |
Aug 25, 2020 | 8.000 | 8.370 | 8.000 | 8.020 | 364,624 | +0.02(+0.25%) |
Aug 24, 2020 | 9.110 | 9.220 | 7.840 | 8.000 | 603,068 | -0.80(-9.09%) |
Aug 21, 2020 | 9.160 | 9.160 | 8.700 | 8.800 | 232,500 | -0.47(-5.07%) |
Aug 20, 2020 | 9.000 | 9.350 | 8.860 | 9.270 | 194,441 | +0.16(+1.76%) |
Aug 19, 2020 | 9.210 | 9.410 | 8.690 | 9.110 | 413,609 | -0.19(-2.04%) |
Aug 18, 2020 | 9.700 | 9.780 | 9.141 | 9.300 | 360,214 | -0.21(-2.21%) |
Aug 17, 2020 | 9.600 | 9.870 | 9.190 | 9.510 | 395,001 | +0.00(+0.00%) |
Aug 14, 2020 | 9.990 | 9.990 | 9.210 | 9.510 | 373,100 | -0.22(-2.26%) |
Aug 13, 2020 | 9.380 | 9.880 | 9.310 | 9.730 | 464,491 | +0.49(+5.30%) |
Aug 12, 2020 | 8.950 | 9.660 | 8.950 | 9.240 | 509,614 | +0.43(+4.88%) |
Aug 11, 2020 | 9.250 | 9.610 | 8.450 | 8.810 | 970,767 | -1.04(-10.56%) |
Aug 10, 2020 | 9.500 | 10.11 | 9.210 | 9.850 | 868,400 | +0.69(+7.53%) |
Aug 07, 2020 | 9.050 | 9.250 | 8.590 | 9.160 | 545,300 | +0.31(+3.50%) |
Aug 06, 2020 | 9.240 | 9.300 | 8.620 | 8.850 | 503,752 | -0.21(-2.32%) |
Aug 05, 2020 | 9.900 | 9.945 | 8.900 | 9.060 | 769,050 | +0.08(+0.89%) |
Aug 04, 2020 | 8.700 | 9.170 | 8.640 | 8.980 | 893,954 | +0.56(+6.65%) |
Aug 03, 2020 | 8.360 | 9.450 | 8.140 | 8.420 | 785,550 | +0.48(+6.05%) |
Jul 31, 2020 | 7.690 | 8.160 | 7.560 | 7.940 | 484,900 | +0.37(+4.89%) |
Jul 30, 2020 | 7.430 | 7.700 | 6.990 | 7.570 | 458,591 | -0.03(-0.39%) |
Jul 29, 2020 | 7.670 | 7.740 | 7.150 | 7.600 | 410,170 | +0.34(+4.68%) |
Jul 28, 2020 | 6.770 | 7.650 | 6.750 | 7.260 | 743,642 | +0.51(+7.56%) |
Jul 27, 2020 | 6.790 | 6.790 | 6.500 | 6.750 | 653,269 | +0.64(+10.47%) |
Jul 24, 2020 | 6.000 | 6.290 | 6.000 | 6.110 | 261,100 | +0.18(+3.04%) |
Jul 23, 2020 | 6.300 | 6.350 | 5.820 | 5.930 | 601,446 | -0.33(-5.27%) |
Jul 22, 2020 | 6.290 | 6.350 | 6.090 | 6.260 | 409,690 | +0.18(+2.96%) |
Jul 21, 2020 | 5.950 | 6.200 | 5.860 | 6.080 | 614,272 | +0.28(+4.83%) |
Jul 20, 2020 | 5.730 | 5.830 | 5.520 | 5.800 | 423,202 | +0.20(+3.57%) |
Jul 17, 2020 | 5.450 | 5.640 | 5.350 | 5.600 | 294,800 | +0.23(+4.28%) |
Jul 16, 2020 | 5.430 | 5.470 | 5.310 | 5.370 | 148,182 | -0.06(-1.10%) |
Jul 15, 2020 | 5.240 | 5.430 | 5.240 | 5.430 | 173,609 | +0.17(+3.23%) |
Jul 14, 2020 | 5.280 | 5.360 | 5.170 | 5.260 | 242,497 | +0.01(+0.19%) |
Jul 13, 2020 | 5.400 | 5.430 | 5.200 | 5.250 | 348,492 | -0.02(-0.38%) |
Jul 10, 2020 | 5.540 | 5.550 | 5.200 | 5.270 | 360,600 | -0.20(-3.66%) |
Jul 09, 2020 | 5.400 | 5.510 | 5.260 | 5.470 | 373,449 | +0.11(+2.05%) |
Jul 08, 2020 | 5.250 | 5.430 | 5.230 | 5.360 | 358,394 | +0.16(+3.08%) |
Jul 07, 2020 | 5.270 | 5.390 | 5.130 | 5.200 | 400,698 | -0.07(-1.33%) |
Jul 06, 2020 | 5.260 | 5.390 | 5.200 | 5.270 | 317,963 | +0.07(+1.35%) |
Jul 02, 2020 | 5.170 | 5.270 | 5.150 | 5.200 | 336,500 | +0.02(+0.39%) |
Jul 01, 2020 | 5.450 | 5.450 | 5.060 | 5.180 | 283,962 | -0.12(-2.26%) |
Jun 30, 2020 | 5.330 | 5.410 | 5.220 | 5.300 | 466,101 | +0.08(+1.53%) |
Jun 29, 2020 | 5.290 | 5.390 | 5.060 | 5.220 | 273,909 | -0.11(-2.06%) |
Jun 26, 2020 | 5.420 | 5.420 | 5.200 | 5.330 | 372,800 | -0.09(-1.66%) |
Jun 25, 2020 | 5.430 | 5.430 | 5.210 | 5.420 | 286,532 | -0.01(-0.18%) |
Jun 24, 2020 | 5.650 | 5.650 | 5.280 | 5.430 | 340,298 | +0.00(+0.00%) |
Jun 23, 2020 | 5.660 | 5.730 | 5.430 | 5.430 | 979,140 | -0.60(-9.95%) |
Jun 22, 2020 | 5.850 | 6.030 | 5.850 | 6.030 | 230,666 | +0.29(+5.05%) |
Jun 19, 2020 | 5.710 | 5.980 | 5.690 | 5.740 | 154,300 | +0.07(+1.23%) |
Jun 18, 2020 | 5.790 | 5.880 | 5.600 | 5.670 | 84,846 | -0.11(-1.90%) |
Jun 17, 2020 | 5.820 | 5.920 | 5.750 | 5.780 | 53,565 | -0.02(-0.34%) |
Jun 16, 2020 | 5.850 | 5.980 | 5.750 | 5.800 | 82,524 | -0.02(-0.34%) |
Jun 15, 2020 | 5.600 | 5.921 | 5.510 | 5.820 | 135,087 | +0.20(+3.56%) |
Jun 12, 2020 | 5.800 | 5.960 | 5.590 | 5.620 | 120,100 | +0.03(+0.54%) |
Jun 11, 2020 | 5.900 | 6.060 | 5.510 | 5.590 | 196,369 | -0.45(-7.45%) |
Jun 10, 2020 | 6.140 | 6.170 | 5.670 | 6.040 | 247,137 | +0.04(+0.67%) |
Jun 09, 2020 | 6.030 | 6.030 | 5.800 | 6.000 | 113,415 | +0.00(+0.00%) |
Jun 08, 2020 | 5.850 | 6.100 | 5.750 | 6.000 | 155,742 | +0.34(+6.01%) |
Jun 05, 2020 | 5.890 | 5.890 | 5.520 | 5.660 | 179,000 | -0.15(-2.58%) |
Jun 04, 2020 | 5.700 | 6.100 | 5.700 | 5.810 | 215,751 | +0.16(+2.83%) |
Jun 03, 2020 | 5.900 | 5.900 | 5.390 | 5.650 | 155,759 | -0.14(-2.42%) |
Jun 02, 2020 | 6.170 | 6.170 | 5.660 | 5.790 | 266,422 | -0.29(-4.77%) |