Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 12.78 | 12.78 | 12.47 | 12.61 | 1,366 | -0.01(-0.05%) |
Jun 29, 2021 | 13.22 | 13.22 | 12.59 | 12.62 | 1,597 | -0.49(-3.74%) |
Jun 28, 2021 | 12.94 | 13.21 | 12.85 | 13.11 | 12,242 | +0.26(+1.99%) |
Jun 25, 2021 | 12.69 | 12.87 | 12.69 | 12.85 | 2,659 | +0.02(+0.16%) |
Jun 24, 2021 | 11.86 | 12.83 | 11.86 | 12.83 | 3,420 | +0.37(+2.93%) |
Jun 23, 2021 | 12.27 | 12.47 | 12.23 | 12.46 | 2,329 | +0.22(+1.83%) |
Jun 22, 2021 | 12.50 | 12.50 | 12.21 | 12.24 | 1,445 | -0.09(-0.76%) |
Jun 21, 2021 | 12.28 | 12.35 | 12.28 | 12.33 | 5,446 | +0.33(+2.78%) |
Jun 18, 2021 | 11.96 | 12.00 | 11.82 | 12.00 | 5,676 | +0.11(+0.93%) |
Jun 17, 2021 | 12.07 | 12.07 | 11.76 | 11.89 | 3,576 | +0.02(+0.17%) |
Jun 16, 2021 | 12.05 | 12.05 | 11.87 | 11.87 | 4,305 | +0.32(+2.78%) |
Jun 15, 2021 | 11.80 | 12.06 | 11.51 | 11.55 | 5,900 | +0.01(+0.07%) |
Jun 14, 2021 | 11.58 | 11.94 | 11.54 | 11.54 | 1,902 | -0.19(-1.61%) |
Jun 11, 2021 | 11.25 | 11.73 | 11.17 | 11.73 | 5,279 | +0.55(+4.92%) |
Jun 10, 2021 | 11.12 | 11.18 | 11.12 | 11.18 | 1,238 | -0.05(-0.45%) |
Jun 09, 2021 | 11.07 | 11.23 | 11.07 | 11.23 | 3,270 | +0.26(+2.37%) |
Jun 08, 2021 | 10.86 | 10.97 | 10.80 | 10.97 | 638 | +0.20(+1.84%) |
Jun 07, 2021 | 10.77 | 10.77 | 10.77 | 10.77 | 435 | -0.04(-0.37%) |
Jun 04, 2021 | 10.78 | 10.83 | 10.77 | 10.81 | 2,530 | +0.03(+0.30%) |
Jun 03, 2021 | 10.31 | 10.78 | 10.30 | 10.78 | 6,056 | +0.40(+3.83%) |
Jun 02, 2021 | 10.28 | 10.38 | 10.28 | 10.38 | 923 | -0.02(-0.19%) |
Jun 01, 2021 | 10.18 | 10.40 | 10.04 | 10.40 | 6,463 | +0.37(+3.70%) |
May 28, 2021 | 9.890 | 10.03 | 9.740 | 10.03 | 3,264 | +0.06(+0.60%) |
May 27, 2021 | 9.820 | 10.04 | 9.820 | 9.970 | 1,825 | +0.16(+1.63%) |
May 26, 2021 | 9.731 | 9.818 | 9.730 | 9.810 | 4,792 | -0.03(-0.30%) |
May 25, 2021 | 9.790 | 9.874 | 9.778 | 9.840 | 3,231 | -0.49(-4.74%) |
May 24, 2021 | 10.33 | 10.33 | 10.33 | 10.33 | 518 | +0.37(+3.71%) |
May 21, 2021 | 10.05 | 10.05 | 9.940 | 9.960 | 2,538 | -0.15(-1.48%) |
May 20, 2021 | 10.14 | 10.14 | 10.00 | 10.11 | 1,426 | -0.08(-0.75%) |
May 19, 2021 | 10.19 | 10.19 | 10.19 | 10.19 | 4,959 | -0.26(-2.53%) |
May 18, 2021 | 10.44 | 10.45 | 10.32 | 10.45 | 3,084 | +0.14(+1.36%) |
May 17, 2021 | 10.35 | 10.39 | 10.31 | 10.31 | 2,677 | -0.13(-1.29%) |
May 14, 2021 | 10.38 | 10.47 | 10.28 | 10.44 | 6,139 | +0.38(+3.78%) |
May 13, 2021 | 10.18 | 10.19 | 10.03 | 10.06 | 1,902 | -0.10(-0.94%) |
May 12, 2021 | 10.29 | 10.29 | 10.01 | 10.16 | 4,866 | +0.11(+1.09%) |
May 11, 2021 | 10.20 | 10.22 | 9.870 | 10.05 | 10,575 | -0.35(-3.37%) |
May 10, 2021 | 10.07 | 10.50 | 9.826 | 10.40 | 10,383 | +0.20(+1.97%) |
May 07, 2021 | 10.12 | 10.40 | 9.850 | 10.20 | 23,579 | +0.62(+6.47%) |
May 06, 2021 | 9.850 | 9.850 | 9.441 | 9.580 | 7,811 | -0.28(-2.84%) |
May 05, 2021 | 9.860 | 9.860 | 9.860 | 9.860 | 290 | +0.11(+1.13%) |
May 04, 2021 | 9.800 | 9.800 | 9.640 | 9.750 | 4,752 | -0.09(-0.89%) |
May 03, 2021 | 10.04 | 10.22 | 9.838 | 9.838 | 6,303 | -0.18(-1.80%) |
Apr 30, 2021 | 10.30 | 10.31 | 10.00 | 10.02 | 6,100 | -0.28(-2.73%) |
Apr 29, 2021 | 10.33 | 10.46 | 10.30 | 10.30 | 12,940 | -0.26(-2.51%) |
Apr 28, 2021 | 10.18 | 10.56 | 10.18 | 10.56 | 446 | +0.25(+2.47%) |
Apr 27, 2021 | 10.37 | 10.38 | 10.17 | 10.31 | 3,478 | +0.10(+0.95%) |
Apr 26, 2021 | 10.21 | 10.22 | 10.21 | 10.21 | 325 | -0.07(-0.65%) |
Apr 23, 2021 | 10.32 | 10.33 | 10.21 | 10.28 | 3,500 | +0.10(+0.98%) |
Apr 22, 2021 | 10.21 | 10.21 | 10.13 | 10.18 | 1,422 | -0.16(-1.51%) |
Apr 21, 2021 | 10.33 | 10.34 | 10.33 | 10.34 | 351 | +0.01(+0.06%) |
Apr 20, 2021 | 10.29 | 10.38 | 10.21 | 10.33 | 1,315 | -0.14(-1.34%) |
Apr 19, 2021 | 10.35 | 10.47 | 10.35 | 10.47 | 1,554 | +0.06(+0.56%) |
Apr 16, 2021 | 10.30 | 10.47 | 10.30 | 10.41 | 2,300 | +0.21(+2.09%) |
Apr 15, 2021 | 10.40 | 10.40 | 10.19 | 10.20 | 1,194 | -0.38(-3.60%) |
Apr 14, 2021 | 10.75 | 10.75 | 10.58 | 10.58 | 3,588 | +0.07(+0.69%) |
Apr 13, 2021 | 10.28 | 10.51 | 10.28 | 10.51 | 2,656 | +0.29(+2.81%) |
Apr 12, 2021 | 10.22 | 10.22 | 10.22 | 10.22 | 578 | -0.14(-1.34%) |
Apr 09, 2021 | 9.740 | 10.49 | 9.740 | 10.36 | 7,300 | -0.03(-0.31%) |
Apr 08, 2021 | 9.890 | 10.39 | 9.890 | 10.39 | 1,468 | +0.64(+6.58%) |
Apr 07, 2021 | 10.13 | 10.13 | 9.750 | 9.750 | 3,124 | -0.30(-2.99%) |
Apr 06, 2021 | 10.13 | 10.13 | 9.921 | 10.05 | 7,487 | -0.09(-0.87%) |
Apr 05, 2021 | 10.19 | 10.19 | 10.02 | 10.14 | 12,218 | +0.04(+0.38%) |
Apr 01, 2021 | 10.10 | 10.14 | 10.08 | 10.10 | 2,500 | +0.06(+0.60%) |
Mar 31, 2021 | 10.28 | 10.28 | 10.04 | 10.04 | 8,568 | -0.06(-0.59%) |
Mar 30, 2021 | 10.10 | 10.11 | 10.10 | 10.10 | 1,219 | -0.26(-2.50%) |
Mar 29, 2021 | 10.50 | 10.50 | 10.23 | 10.36 | 8,244 | -0.11(-1.03%) |
Mar 26, 2021 | 10.03 | 10.52 | 10.03 | 10.47 | 2,900 | +0.17(+1.62%) |
Mar 25, 2021 | 9.820 | 10.30 | 9.700 | 10.30 | 26,129 | +0.18(+1.77%) |
Mar 24, 2021 | 10.30 | 10.30 | 10.12 | 10.12 | 3,391 | -0.18(-1.74%) |
Mar 23, 2021 | 10.95 | 10.95 | 10.30 | 10.30 | 8,643 | -0.65(-5.94%) |
Mar 22, 2021 | 10.78 | 11.00 | 10.70 | 10.95 | 3,271 | +0.20(+1.86%) |
Mar 19, 2021 | 9.800 | 10.75 | 9.800 | 10.75 | 19,500 | +0.76(+7.61%) |
Mar 18, 2021 | 9.935 | 10.06 | 9.831 | 9.990 | 21,483 | -0.04(-0.40%) |
Mar 17, 2021 | 9.466 | 10.03 | 9.466 | 10.03 | 13,948 | +0.49(+5.14%) |
Mar 16, 2021 | 9.750 | 9.900 | 9.540 | 9.540 | 21,495 | -0.21(-2.18%) |
Mar 15, 2021 | 10.00 | 10.02 | 9.720 | 9.753 | 23,020 | -0.29(-2.86%) |
Mar 12, 2021 | 10.50 | 10.70 | 9.090 | 10.04 | 37,700 | -0.75(-6.93%) |
Mar 11, 2021 | 10.86 | 10.86 | 10.70 | 10.79 | 4,949 | +0.11(+1.05%) |
Mar 10, 2021 | 10.66 | 10.69 | 10.65 | 10.68 | 17,935 | +0.10(+0.90%) |
Mar 09, 2021 | 10.46 | 10.65 | 10.46 | 10.58 | 13,439 | +0.00(+0.00%) |
Mar 08, 2021 | 10.72 | 10.79 | 10.48 | 10.58 | 24,321 | -0.02(-0.21%) |
Mar 05, 2021 | 10.70 | 10.72 | 10.48 | 10.60 | 6,700 | -0.03(-0.27%) |
Mar 04, 2021 | 10.83 | 10.90 | 10.63 | 10.63 | 4,928 | -0.31(-2.82%) |
Mar 03, 2021 | 10.93 | 11.00 | 10.85 | 10.94 | 7,257 | -0.13(-1.21%) |
Mar 02, 2021 | 11.09 | 11.09 | 11.07 | 11.07 | 799 | -0.05(-0.42%) |
Mar 01, 2021 | 11.22 | 11.22 | 11.12 | 11.12 | 710 | +0.25(+2.30%) |
Feb 26, 2021 | 10.98 | 11.03 | 10.72 | 10.87 | 8,700 | -0.05(-0.46%) |
Feb 25, 2021 | 11.25 | 11.34 | 10.92 | 10.92 | 7,260 | -0.28(-2.50%) |
Feb 24, 2021 | 11.32 | 11.33 | 11.18 | 11.20 | 5,688 | -0.06(-0.54%) |
Feb 23, 2021 | 11.49 | 11.49 | 11.17 | 11.26 | 5,537 | -0.35(-2.98%) |
Feb 22, 2021 | 11.70 | 11.87 | 11.61 | 11.61 | 4,021 | +0.15(+1.27%) |
Feb 19, 2021 | 11.05 | 11.46 | 11.05 | 11.46 | 54,000 | +0.43(+3.94%) |
Feb 18, 2021 | 11.28 | 11.28 | 10.93 | 11.03 | 5,712 | -0.37(-3.28%) |
Feb 17, 2021 | 11.18 | 11.43 | 11.18 | 11.40 | 21,562 | +0.15(+1.35%) |
Feb 16, 2021 | 11.98 | 12.24 | 11.20 | 11.25 | 27,152 | -1.17(-9.44%) |
Feb 12, 2021 | 12.45 | 12.46 | 12.42 | 12.42 | 14,600 | +0.07(+0.54%) |
Feb 11, 2021 | 12.44 | 12.49 | 12.35 | 12.35 | 924 | -0.15(-1.17%) |
Feb 10, 2021 | 11.67 | 12.50 | 11.67 | 12.50 | 3,388 | +0.17(+1.40%) |
Feb 09, 2021 | 12.71 | 12.71 | 12.21 | 12.33 | 19,147 | +0.10(+0.80%) |
Feb 08, 2021 | 12.21 | 12.23 | 12.17 | 12.23 | 3,356 | +0.08(+0.65%) |
Feb 05, 2021 | 12.14 | 12.17 | 12.08 | 12.15 | 8,200 | +0.07(+0.57%) |
Feb 04, 2021 | 12.05 | 12.15 | 11.98 | 12.08 | 7,723 | -0.11(-0.88%) |
Feb 03, 2021 | 11.73 | 12.25 | 11.73 | 12.19 | 5,731 | +0.39(+3.31%) |
Feb 02, 2021 | 12.37 | 12.38 | 11.74 | 11.80 | 13,395 | -0.44(-3.60%) |
Feb 01, 2021 | 12.43 | 12.43 | 12.10 | 12.24 | 22,201 | +0.65(+5.61%) |
Jan 29, 2021 | 11.78 | 11.90 | 11.59 | 11.59 | 2,800 | -0.13(-1.11%) |
Jan 28, 2021 | 11.77 | 11.83 | 11.70 | 11.72 | 5,968 | -0.00(-0.02%) |
Jan 27, 2021 | 12.24 | 12.24 | 11.70 | 11.72 | 23,119 | -0.89(-7.04%) |
Jan 26, 2021 | 12.68 | 12.68 | 12.51 | 12.61 | 1,808 | +0.06(+0.48%) |
Jan 25, 2021 | 12.11 | 12.64 | 11.52 | 12.55 | 12,433 | +0.44(+3.63%) |
Jan 22, 2021 | 12.17 | 12.28 | 12.09 | 12.11 | 5,900 | -0.04(-0.36%) |
Jan 21, 2021 | 12.16 | 12.16 | 12.15 | 12.15 | 715 | -0.05(-0.38%) |
Jan 20, 2021 | 12.10 | 12.20 | 12.09 | 12.20 | 10,609 | +0.30(+2.52%) |
Jan 19, 2021 | 11.93 | 11.96 | 11.83 | 11.90 | 1,624 | +0.07(+0.59%) |
Jan 15, 2021 | 11.83 | 11.90 | 11.83 | 11.83 | 300 | -0.11(-0.92%) |
Jan 14, 2021 | 11.90 | 11.96 | 11.87 | 11.94 | 34,460 | -0.02(-0.14%) |
Jan 13, 2021 | 11.20 | 11.98 | 11.20 | 11.96 | 15,562 | +0.10(+0.85%) |
Jan 12, 2021 | 12.01 | 12.01 | 11.78 | 11.86 | 6,880 | -0.32(-2.67%) |
Jan 11, 2021 | 11.69 | 12.18 | 11.69 | 12.18 | 15,241 | +0.35(+2.99%) |
Jan 08, 2021 | 11.77 | 11.88 | 11.77 | 11.83 | 9,800 | +0.04(+0.31%) |
Jan 07, 2021 | 11.71 | 11.79 | 11.69 | 11.79 | 8,687 | +0.13(+1.11%) |
Jan 06, 2021 | 11.67 | 11.76 | 11.66 | 11.66 | 6,218 | -0.00(-0.03%) |
Jan 05, 2021 | 11.60 | 11.72 | 11.60 | 11.66 | 3,147 | +0.04(+0.38%) |
Jan 04, 2021 | 11.63 | 12.00 | 11.52 | 11.62 | 9,042 | -0.13(-1.11%) |
Dec 31, 2020 | 11.75 | 11.75 | 11.75 | 4,759 | +0.09(+0.77%) | |
Dec 30, 2020 | 11.64 | 11.71 | 11.64 | 11.66 | 4,759 | +0.11(+0.95%) |
Dec 29, 2020 | 11.55 | 11.56 | 11.49 | 11.55 | 11,423 | +0.30(+2.67%) |
Dec 28, 2020 | 10.81 | 11.43 | 10.81 | 11.25 | 1,483 | -0.14(-1.24%) |
Dec 24, 2020 | 11.15 | 11.39 | 11.15 | 11.39 | 10,400 | +0.29(+2.62%) |
Dec 23, 2020 | 11.16 | 11.16 | 11.10 | 11.10 | 6,854 | -0.01(-0.09%) |
Dec 22, 2020 | 11.12 | 11.13 | 11.07 | 11.11 | 16,479 | -0.00(-0.02%) |
Dec 21, 2020 | 10.54 | 11.23 | 10.30 | 11.11 | 31,865 | -0.05(-0.45%) |
Dec 18, 2020 | 11.28 | 11.28 | 11.15 | 11.16 | 15,600 | -0.07(-0.61%) |
Dec 17, 2020 | 11.33 | 11.33 | 11.23 | 11.23 | 12,564 | -0.07(-0.64%) |
Dec 16, 2020 | 11.34 | 11.35 | 11.30 | 11.30 | 1,740 | -0.19(-1.64%) |
Dec 15, 2020 | 11.29 | 11.50 | 11.29 | 11.49 | 3,867 | +0.22(+1.95%) |
Dec 14, 2020 | 11.25 | 11.32 | 11.25 | 11.27 | 13,230 | +0.01(+0.09%) |
Dec 11, 2020 | 11.26 | 11.28 | 11.22 | 11.26 | 3,300 | -0.09(-0.79%) |
Dec 10, 2020 | 11.34 | 11.35 | 11.29 | 11.35 | 10,992 | +0.11(+0.98%) |
Dec 09, 2020 | 11.18 | 11.26 | 11.18 | 11.24 | 25,852 | +0.02(+0.18%) |
Dec 08, 2020 | 11.18 | 11.31 | 11.15 | 11.22 | 5,605 | -0.01(-0.09%) |
Dec 07, 2020 | 11.30 | 11.37 | 11.23 | 11.23 | 8,425 | -0.12(-1.06%) |
Dec 04, 2020 | 11.27 | 11.36 | 11.27 | 11.35 | 3,500 | +0.15(+1.32%) |
Dec 03, 2020 | 11.14 | 11.22 | 11.14 | 11.20 | 2,181 | -0.01(-0.06%) |
Dec 02, 2020 | 10.65 | 11.25 | 10.65 | 11.21 | 5,841 | -0.04(-0.36%) |
Dec 01, 2020 | 11.24 | 11.39 | 11.24 | 11.25 | 8,006 | +0.04(+0.36%) |
Nov 30, 2020 | 11.31 | 11.38 | 11.14 | 11.21 | 12,028 | -0.03(-0.27%) |
Nov 27, 2020 | 11.24 | 11.24 | 11.15 | 11.24 | 5,200 | +0.02(+0.19%) |
Nov 25, 2020 | 11.24 | 11.24 | 11.12 | 11.22 | 2,500 | +0.04(+0.38%) |
Nov 24, 2020 | 11.17 | 11.18 | 11.03 | 11.18 | 28,442 | +0.06(+0.53%) |
Nov 23, 2020 | 11.05 | 11.12 | 11.00 | 11.12 | 6,038 | +0.01(+0.07%) |
Nov 20, 2020 | 11.05 | 11.12 | 11.05 | 11.11 | 2,500 | +0.01(+0.09%) |
Nov 19, 2020 | 11.02 | 11.15 | 11.02 | 11.10 | 6,722 | +0.04(+0.36%) |
Nov 18, 2020 | 11.04 | 11.10 | 11.04 | 11.06 | 10,428 | +0.03(+0.25%) |
Nov 17, 2020 | 11.04 | 11.05 | 11.01 | 11.03 | 18,924 | -0.00(-0.02%) |
Nov 16, 2020 | 11.03 | 11.12 | 10.90 | 11.04 | 20,217 | +0.08(+0.75%) |
Nov 13, 2020 | 10.96 | 11.03 | 10.94 | 10.95 | 13,500 | +0.02(+0.15%) |
Nov 12, 2020 | 11.05 | 11.07 | 10.88 | 10.94 | 21,115 | -0.17(-1.49%) |
Nov 11, 2020 | 11.13 | 11.26 | 11.06 | 11.10 | 16,588 | -0.03(-0.26%) |
Nov 10, 2020 | 11.27 | 11.27 | 10.96 | 11.13 | 67,450 | -0.34(-2.95%) |
Nov 09, 2020 | 11.90 | 11.90 | 11.19 | 11.47 | 39,928 | -0.39(-3.27%) |
Nov 06, 2020 | 12.22 | 12.22 | 11.52 | 11.86 | 17,700 | -0.12(-1.04%) |
Nov 05, 2020 | 11.88 | 12.14 | 11.70 | 11.98 | 14,101 | +0.61(+5.32%) |
Nov 04, 2020 | 11.28 | 11.42 | 11.15 | 11.38 | 77,594 | -0.12(-1.06%) |
Nov 03, 2020 | 11.55 | 11.61 | 11.25 | 11.50 | 38,500 | +0.11(+0.94%) |
Nov 02, 2020 | 11.10 | 11.61 | 10.55 | 11.39 | 131,092 | +0.56(+5.17%) |
Oct 30, 2020 | 11.92 | 11.92 | 10.75 | 10.83 | 17,200 | -1.05(-8.84%) |
Oct 29, 2020 | 11.61 | 11.88 | 11.00 | 11.88 | 17,782 | +0.75(+6.69%) |
Oct 28, 2020 | 11.76 | 11.76 | 11.06 | 11.13 | 43,923 | -0.62(-5.31%) |
Oct 27, 2020 | 11.25 | 11.76 | 11.25 | 11.76 | 35,326 | +0.60(+5.33%) |
Oct 26, 2020 | 11.37 | 11.37 | 10.81 | 11.16 | 21,775 | -0.24(-2.13%) |
Oct 23, 2020 | 11.46 | 11.47 | 11.22 | 11.41 | 13,600 | -0.00(-0.02%) |
Oct 22, 2020 | 11.75 | 11.80 | 11.07 | 11.41 | 13,695 | -0.44(-3.71%) |
Oct 21, 2020 | 12.42 | 12.42 | 11.74 | 11.85 | 8,697 | +0.11(+0.91%) |
Oct 20, 2020 | 11.30 | 11.85 | 11.29 | 11.74 | 14,428 | +0.67(+6.07%) |
Oct 19, 2020 | 11.00 | 11.20 | 10.69 | 11.07 | 18,308 | -0.36(-3.17%) |
Oct 16, 2020 | 11.11 | 11.69 | 10.98 | 11.43 | 21,000 | +0.48(+4.35%) |
Oct 15, 2020 | 10.46 | 11.00 | 10.42 | 10.96 | 5,264 | +0.21(+1.98%) |
Oct 14, 2020 | 10.81 | 11.03 | 10.35 | 10.74 | 12,290 | -0.12(-1.07%) |
Oct 13, 2020 | 9.795 | 10.88 | 9.700 | 10.86 | 71,863 | +1.06(+10.82%) |
Oct 12, 2020 | 9.750 | 10.46 | 9.750 | 9.800 | 4,651 | -0.05(-0.51%) |
Oct 09, 2020 | 10.21 | 10.21 | 9.654 | 9.850 | 19,900 | -0.15(-1.53%) |
Oct 08, 2020 | 10.15 | 10.47 | 9.880 | 10.00 | 21,532 | -0.22(-2.14%) |
Oct 07, 2020 | 9.725 | 10.36 | 9.725 | 10.22 | 21,080 | +0.87(+9.32%) |
Oct 06, 2020 | 9.757 | 9.833 | 9.350 | 9.350 | 6,936 | -0.28(-2.88%) |
Oct 05, 2020 | 9.800 | 9.800 | 9.272 | 9.627 | 32,889 | +0.13(+1.34%) |
Oct 02, 2020 | 8.750 | 9.602 | 8.750 | 9.500 | 16,300 | +0.18(+1.88%) |
Oct 01, 2020 | 8.850 | 9.500 | 8.850 | 9.325 | 11,230 | +0.32(+3.58%) |
Sep 30, 2020 | 9.095 | 9.200 | 8.900 | 9.002 | 8,964 | -0.07(-0.81%) |
Sep 29, 2020 | 8.780 | 9.080 | 8.780 | 9.076 | 33,258 | +0.13(+1.41%) |
Sep 28, 2020 | 8.600 | 9.050 | 8.440 | 8.950 | 44,153 | +0.80(+9.82%) |
Sep 25, 2020 | 8.198 | 8.532 | 8.026 | 8.149 | 41,500 | -0.16(-1.98%) |
Sep 24, 2020 | 7.750 | 8.524 | 7.750 | 8.314 | 8,925 | +0.15(+1.86%) |
Sep 23, 2020 | 7.942 | 8.162 | 7.940 | 8.162 | 11,283 | +0.04(+0.52%) |
Sep 22, 2020 | 7.490 | 8.280 | 7.490 | 8.120 | 37,946 | +0.16(+2.01%) |
Sep 21, 2020 | 7.925 | 8.045 | 7.707 | 7.960 | 25,114 | -0.74(-8.51%) |
Sep 18, 2020 | 8.550 | 8.700 | 8.266 | 8.700 | 11,700 | +0.43(+5.25%) |
Sep 17, 2020 | 8.743 | 8.890 | 8.100 | 8.266 | 25,254 | -0.64(-7.17%) |
Sep 16, 2020 | 9.271 | 9.271 | 8.890 | 8.905 | 24,216 | -0.32(-3.42%) |
Sep 15, 2020 | 9.120 | 9.400 | 9.100 | 9.220 | 24,241 | +0.17(+1.88%) |
Sep 14, 2020 | 8.728 | 9.320 | 8.728 | 9.050 | 25,564 | +0.31(+3.54%) |
Sep 11, 2020 | 8.800 | 9.000 | 8.621 | 8.741 | 8,700 | -0.21(-2.34%) |
Sep 10, 2020 | 8.642 | 8.975 | 8.642 | 8.950 | 23,926 | +0.29(+3.35%) |
Sep 09, 2020 | 8.543 | 8.691 | 8.477 | 8.660 | 16,348 | +0.06(+0.74%) |
Sep 08, 2020 | 8.300 | 8.749 | 8.300 | 8.596 | 42,514 | +0.22(+2.58%) |
Sep 04, 2020 | 8.775 | 8.775 | 8.140 | 8.380 | 20,700 | -0.20(-2.34%) |
Sep 03, 2020 | 9.110 | 9.130 | 8.440 | 8.580 | 27,052 | -0.57(-6.23%) |
Sep 02, 2020 | 8.850 | 9.164 | 8.580 | 9.150 | 57,481 | +0.31(+3.51%) |
Sep 01, 2020 | 8.500 | 8.930 | 8.460 | 8.840 | 15,181 | +0.48(+5.74%) |
Aug 31, 2020 | 8.424 | 8.500 | 8.241 | 8.360 | 12,731 | -0.03(-0.36%) |
Aug 28, 2020 | 8.907 | 8.907 | 8.340 | 8.390 | 27,300 | -0.40(-4.53%) |
Aug 27, 2020 | 8.609 | 8.860 | 8.360 | 8.788 | 26,445 | +0.30(+3.51%) |
Aug 26, 2020 | 7.835 | 8.586 | 7.835 | 8.490 | 33,196 | +0.71(+9.13%) |
Aug 25, 2020 | 7.810 | 7.929 | 7.710 | 7.780 | 17,819 | -0.07(-0.89%) |
Aug 24, 2020 | 7.380 | 7.890 | 7.380 | 7.850 | 47,059 | +0.47(+6.37%) |
Aug 21, 2020 | 7.005 | 7.405 | 7.005 | 7.380 | 9,400 | -0.03(-0.47%) |
Aug 20, 2020 | 7.066 | 7.444 | 6.985 | 7.415 | 19,540 | +0.28(+3.98%) |
Aug 19, 2020 | 6.920 | 7.160 | 6.840 | 7.131 | 25,052 | +0.30(+4.35%) |
Aug 18, 2020 | 6.855 | 6.880 | 6.684 | 6.834 | 19,158 | -0.05(-0.66%) |
Aug 17, 2020 | 6.550 | 6.880 | 6.550 | 6.879 | 23,322 | +0.31(+4.77%) |
Aug 14, 2020 | 6.570 | 6.650 | 6.482 | 6.566 | 14,100 | -0.05(-0.79%) |
Aug 13, 2020 | 6.150 | 6.690 | 6.150 | 6.619 | 36,478 | +0.23(+3.66%) |
Aug 12, 2020 | 6.460 | 6.900 | 6.230 | 6.385 | 117,577 | -0.08(-1.31%) |
Aug 11, 2020 | 7.000 | 7.164 | 6.150 | 6.470 | 245,158 | -0.15(-2.24%) |
Aug 10, 2020 | 6.620 | 6.940 | 6.590 | 6.618 | 15,400 | +0.07(+1.11%) |
Aug 07, 2020 | 6.335 | 6.640 | 6.204 | 6.545 | 7,600 | +0.15(+2.35%) |
Aug 06, 2020 | 6.920 | 7.017 | 6.230 | 6.395 | 37,598 | -0.37(-5.40%) |
Aug 05, 2020 | 7.435 | 7.435 | 6.625 | 6.760 | 39,090 | -0.46(-6.42%) |
Aug 04, 2020 | 7.447 | 7.757 | 7.107 | 7.224 | 33,424 | -0.08(-1.04%) |
Aug 03, 2020 | 6.540 | 8.100 | 6.540 | 7.300 | 23,283 | -0.06(-0.83%) |
Jul 31, 2020 | 7.100 | 7.361 | 6.335 | 7.361 | 84,600 | +0.26(+3.69%) |
Jul 30, 2020 | 6.120 | 7.140 | 6.029 | 7.099 | 43,110 | +1.12(+18.72%) |
Jul 29, 2020 | 5.545 | 6.102 | 5.545 | 5.980 | 22,695 | +0.39(+6.96%) |
Jul 28, 2020 | 5.660 | 5.675 | 5.365 | 5.591 | 30,737 | -0.07(-1.16%) |
Jul 27, 2020 | 5.980 | 5.980 | 5.410 | 5.656 | 16,237 | +0.14(+2.46%) |
Jul 24, 2020 | 5.881 | 5.881 | 5.521 | 5.521 | 37,300 | -0.32(-5.47%) |
Jul 23, 2020 | 5.900 | 6.126 | 5.550 | 5.840 | 28,858 | +0.06(+1.06%) |
Jul 22, 2020 | 4.800 | 5.832 | 4.800 | 5.779 | 60,402 | +0.76(+15.23%) |
Jul 21, 2020 | 5.000 | 5.220 | 4.855 | 5.015 | 17,651 | +0.09(+1.77%) |
Jul 20, 2020 | 4.972 | 4.972 | 4.801 | 4.928 | 22,628 | +0.04(+0.78%) |
Jul 17, 2020 | 4.668 | 5.151 | 4.668 | 4.890 | 39,800 | +0.22(+4.82%) |
Jul 16, 2020 | 4.250 | 4.670 | 4.250 | 4.665 | 19,995 | +0.37(+8.59%) |
Jul 15, 2020 | 4.264 | 4.411 | 4.200 | 4.296 | 14,462 | +0.13(+3.23%) |
Jul 14, 2020 | 4.230 | 4.230 | 4.100 | 4.162 | 17,140 | -0.07(-1.62%) |
Jul 13, 2020 | 4.220 | 4.380 | 4.157 | 4.230 | 35,958 | +0.01(+0.12%) |
Jul 10, 2020 | 4.320 | 4.320 | 4.165 | 4.225 | 7,300 | +0.04(+0.98%) |
Jul 09, 2020 | 4.300 | 4.300 | 4.150 | 4.184 | 6,066 | -0.05(-1.26%) |
Jul 08, 2020 | 4.151 | 4.330 | 4.076 | 4.237 | 37,743 | +0.16(+3.86%) |
Jul 07, 2020 | 4.055 | 4.130 | 4.050 | 4.080 | 19,555 | -0.02(-0.49%) |
Jul 06, 2020 | 3.893 | 4.134 | 3.893 | 4.100 | 30,552 | +0.08(+1.99%) |
Jul 02, 2020 | 4.140 | 4.140 | 3.984 | 4.020 | 15,100 | -0.12(-3.02%) |