Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.560 | 9.855 | 9.460 | 9.680 | 136,400 | +0.07(+0.73%) |
Jun 29, 2021 | 9.700 | 9.960 | 9.550 | 9.610 | 70,491 | -0.02(-0.21%) |
Jun 28, 2021 | 9.610 | 9.900 | 9.480 | 9.630 | 201,991 | +0.09(+0.94%) |
Jun 25, 2021 | 9.920 | 10.17 | 9.390 | 9.540 | 1,733,683 | -0.45(-4.50%) |
Jun 24, 2021 | 9.850 | 10.01 | 9.700 | 9.990 | 160,419 | +0.20(+2.04%) |
Jun 23, 2021 | 10.00 | 10.00 | 9.660 | 9.790 | 99,441 | -0.21(-2.10%) |
Jun 22, 2021 | 10.05 | 10.05 | 9.595 | 10.00 | 199,333 | +0.03(+0.30%) |
Jun 21, 2021 | 9.650 | 10.05 | 9.650 | 9.970 | 191,550 | +0.27(+2.78%) |
Jun 18, 2021 | 10.24 | 10.32 | 9.380 | 9.700 | 328,076 | -0.62(-6.01%) |
Jun 17, 2021 | 10.22 | 10.47 | 10.08 | 10.32 | 198,709 | +0.13(+1.28%) |
Jun 16, 2021 | 10.03 | 10.30 | 10.03 | 10.19 | 196,038 | +0.08(+0.79%) |
Jun 15, 2021 | 10.21 | 10.35 | 10.04 | 10.11 | 94,155 | -0.03(-0.30%) |
Jun 14, 2021 | 10.06 | 10.30 | 10.06 | 10.14 | 172,315 | +0.11(+1.10%) |
Jun 11, 2021 | 10.42 | 10.61 | 9.950 | 10.03 | 105,959 | -0.42(-4.02%) |
Jun 10, 2021 | 10.57 | 10.64 | 10.29 | 10.45 | 57,070 | -0.05(-0.48%) |
Jun 09, 2021 | 10.50 | 10.59 | 10.43 | 10.50 | 98,840 | +0.03(+0.29%) |
Jun 08, 2021 | 10.40 | 10.64 | 10.34 | 10.47 | 147,970 | +0.02(+0.19%) |
Jun 07, 2021 | 10.73 | 10.78 | 10.44 | 10.45 | 170,058 | -0.10(-0.95%) |
Jun 04, 2021 | 10.53 | 10.61 | 10.40 | 10.55 | 120,447 | +0.05(+0.48%) |
Jun 03, 2021 | 10.39 | 10.69 | 10.25 | 10.50 | 128,955 | +0.09(+0.86%) |
Jun 02, 2021 | 11.13 | 11.13 | 10.34 | 10.41 | 166,539 | -0.85(-7.55%) |
Jun 01, 2021 | 11.01 | 11.47 | 11.00 | 11.26 | 603,892 | +0.20(+1.81%) |
May 28, 2021 | 11.05 | 11.20 | 11.00 | 11.06 | 56,374 | +0.01(+0.09%) |
May 27, 2021 | 10.96 | 11.19 | 10.96 | 11.05 | 50,629 | +0.06(+0.55%) |
May 26, 2021 | 11.49 | 11.49 | 10.95 | 10.99 | 62,505 | -0.46(-4.02%) |
May 25, 2021 | 11.16 | 11.49 | 11.09 | 11.45 | 112,468 | +0.35(+3.15%) |
May 24, 2021 | 10.95 | 11.10 | 10.77 | 11.10 | 141,612 | +0.25(+2.30%) |
May 21, 2021 | 11.37 | 11.45 | 10.80 | 10.85 | 81,313 | -0.45(-3.98%) |
May 20, 2021 | 11.14 | 11.50 | 11.08 | 11.30 | 138,169 | +0.15(+1.35%) |
May 19, 2021 | 10.54 | 11.30 | 10.51 | 11.15 | 119,128 | -0.10(-0.89%) |
May 18, 2021 | 11.50 | 11.70 | 10.95 | 11.25 | 133,331 | +0.09(+0.81%) |
May 17, 2021 | 11.10 | 11.40 | 11.01 | 11.16 | 58,042 | -0.14(-1.24%) |
May 14, 2021 | 11.24 | 11.30 | 11.11 | 11.30 | 52,431 | +0.01(+0.09%) |
May 13, 2021 | 11.17 | 11.46 | 11.11 | 11.29 | 73,438 | +0.05(+0.44%) |
May 12, 2021 | 11.28 | 11.54 | 11.08 | 11.24 | 48,151 | -0.12(-1.06%) |
May 11, 2021 | 11.35 | 11.59 | 11.00 | 11.36 | 78,639 | -0.14(-1.22%) |
May 10, 2021 | 11.62 | 11.67 | 11.37 | 11.50 | 39,381 | -0.23(-1.96%) |
May 07, 2021 | 11.53 | 11.73 | 11.22 | 11.73 | 67,820 | +0.31(+2.71%) |
May 06, 2021 | 11.53 | 11.88 | 11.13 | 11.42 | 82,326 | -0.03(-0.26%) |
May 05, 2021 | 11.72 | 11.72 | 11.17 | 11.45 | 45,590 | -0.15(-1.29%) |
May 04, 2021 | 11.85 | 11.88 | 11.05 | 11.60 | 38,923 | -0.30(-2.52%) |
May 03, 2021 | 11.43 | 12.51 | 11.41 | 11.90 | 185,493 | +0.38(+3.30%) |
Apr 30, 2021 | 11.25 | 12.09 | 10.90 | 11.52 | 115,500 | +0.32(+2.86%) |
Apr 29, 2021 | 10.77 | 11.53 | 10.75 | 11.20 | 94,685 | +0.31(+2.85%) |
Apr 28, 2021 | 10.60 | 11.12 | 10.36 | 10.89 | 48,262 | +0.20(+1.87%) |
Apr 27, 2021 | 10.50 | 10.76 | 10.46 | 10.69 | 28,944 | +0.08(+0.75%) |
Apr 26, 2021 | 10.30 | 10.77 | 10.12 | 10.61 | 49,962 | +0.28(+2.71%) |
Apr 23, 2021 | 10.20 | 10.33 | 10.01 | 10.33 | 26,700 | +0.13(+1.27%) |
Apr 22, 2021 | 9.060 | 10.20 | 9.060 | 10.20 | 29,468 | +1.20(+13.33%) |
Apr 21, 2021 | 8.900 | 9.120 | 8.790 | 9.000 | 29,594 | +0.02(+0.22%) |
Apr 20, 2021 | 9.770 | 9.955 | 8.870 | 8.980 | 50,087 | -0.72(-7.42%) |
Apr 19, 2021 | 10.11 | 10.11 | 9.550 | 9.700 | 25,140 | -0.50(-4.90%) |
Apr 16, 2021 | 10.35 | 10.35 | 10.16 | 10.20 | 74,900 | -0.10(-0.97%) |
Apr 15, 2021 | 10.30 | 10.35 | 10.21 | 10.30 | 30,337 | +0.08(+0.78%) |
Apr 14, 2021 | 10.32 | 10.40 | 10.13 | 10.22 | 99,228 | -0.13(-1.26%) |
Apr 13, 2021 | 10.32 | 10.42 | 10.21 | 10.35 | 79,229 | +0.05(+0.49%) |
Apr 12, 2021 | 10.21 | 10.43 | 10.11 | 10.30 | 43,920 | +0.04(+0.39%) |
Apr 09, 2021 | 10.45 | 10.45 | 10.19 | 10.26 | 35,500 | -0.19(-1.82%) |
Apr 08, 2021 | 10.36 | 10.50 | 10.22 | 10.45 | 81,920 | -0.04(-0.38%) |
Apr 07, 2021 | 10.13 | 10.50 | 10.13 | 10.49 | 33,976 | +0.27(+2.64%) |
Apr 06, 2021 | 10.06 | 10.27 | 10.06 | 10.22 | 23,685 | +0.16(+1.59%) |
Apr 05, 2021 | 10.18 | 10.25 | 9.910 | 10.06 | 30,365 | +0.02(+0.20%) |
Apr 01, 2021 | 10.38 | 10.41 | 9.980 | 10.04 | 111,900 | -0.17(-1.67%) |
Mar 31, 2021 | 10.00 | 10.41 | 10.00 | 10.21 | 136,371 | +0.32(+3.24%) |
Mar 30, 2021 | 9.550 | 9.960 | 9.480 | 9.890 | 23,466 | +0.30(+3.13%) |
Mar 29, 2021 | 9.590 | 9.940 | 9.320 | 9.590 | 23,691 | -0.06(-0.62%) |
Mar 26, 2021 | 9.350 | 9.650 | 9.320 | 9.650 | 19,200 | +0.26(+2.77%) |
Mar 25, 2021 | 10.00 | 10.05 | 9.300 | 9.390 | 27,449 | -0.69(-6.85%) |
Mar 24, 2021 | 10.82 | 10.82 | 10.00 | 10.08 | 38,806 | -0.52(-4.91%) |
Mar 23, 2021 | 10.63 | 10.85 | 10.04 | 10.60 | 131,195 | -0.14(-1.30%) |
Mar 22, 2021 | 10.61 | 10.85 | 10.38 | 10.74 | 234,742 | +0.10(+0.94%) |
Mar 19, 2021 | 10.66 | 11.10 | 10.10 | 10.64 | 292,100 | -0.03(-0.28%) |
Mar 18, 2021 | 11.00 | 11.29 | 10.55 | 10.67 | 342,962 | -0.38(-3.44%) |
Mar 17, 2021 | 10.37 | 11.09 | 10.36 | 11.05 | 114,350 | +0.56(+5.34%) |
Mar 16, 2021 | 9.910 | 10.50 | 9.770 | 10.49 | 29,230 | +0.55(+5.53%) |
Mar 15, 2021 | 9.720 | 9.990 | 9.705 | 9.940 | 23,373 | +0.27(+2.79%) |
Mar 12, 2021 | 9.560 | 9.849 | 9.450 | 9.670 | 41,100 | +0.12(+1.26%) |
Mar 11, 2021 | 9.690 | 9.950 | 9.450 | 9.550 | 88,838 | +0.07(+0.74%) |
Mar 10, 2021 | 9.510 | 9.900 | 9.210 | 9.480 | 77,779 | -0.15(-1.56%) |
Mar 09, 2021 | 9.070 | 9.890 | 9.010 | 9.630 | 59,740 | +0.55(+6.06%) |
Mar 08, 2021 | 8.700 | 9.560 | 8.600 | 9.080 | 60,986 | +0.42(+4.85%) |
Mar 05, 2021 | 8.270 | 8.840 | 7.800 | 8.660 | 44,800 | +0.39(+4.72%) |
Mar 04, 2021 | 9.110 | 9.110 | 8.160 | 8.270 | 45,349 | -0.73(-8.11%) |
Mar 03, 2021 | 9.460 | 9.470 | 8.930 | 9.000 | 31,110 | -0.25(-2.70%) |
Mar 02, 2021 | 9.800 | 9.800 | 8.950 | 9.250 | 87,380 | -0.55(-5.61%) |
Mar 01, 2021 | 9.700 | 9.800 | 9.315 | 9.800 | 62,742 | +0.10(+1.03%) |
Feb 26, 2021 | 9.510 | 9.700 | 8.920 | 9.700 | 53,500 | +0.51(+5.55%) |
Feb 25, 2021 | 9.120 | 9.340 | 8.870 | 9.190 | 19,613 | +0.08(+0.88%) |
Feb 24, 2021 | 9.220 | 9.260 | 8.880 | 9.110 | 21,788 | -0.08(-0.87%) |
Feb 23, 2021 | 9.060 | 9.230 | 8.280 | 9.190 | 57,456 | -0.13(-1.39%) |
Feb 22, 2021 | 9.440 | 9.490 | 9.110 | 9.320 | 32,029 | -0.09(-0.96%) |
Feb 19, 2021 | 9.510 | 9.550 | 9.370 | 9.410 | 48,600 | -0.09(-0.95%) |
Feb 18, 2021 | 9.040 | 9.580 | 8.945 | 9.500 | 37,037 | +0.48(+5.32%) |
Feb 17, 2021 | 8.990 | 9.070 | 8.790 | 9.020 | 56,576 | +0.17(+1.92%) |
Feb 16, 2021 | 8.900 | 9.050 | 8.800 | 8.850 | 29,178 | +0.00(+0.00%) |
Feb 12, 2021 | 8.730 | 8.940 | 8.602 | 8.850 | 21,400 | +0.17(+1.96%) |
Feb 11, 2021 | 8.660 | 8.760 | 8.590 | 8.680 | 36,363 | +0.11(+1.28%) |
Feb 10, 2021 | 8.850 | 8.855 | 8.540 | 8.570 | 56,878 | -0.28(-3.16%) |
Feb 09, 2021 | 8.800 | 8.950 | 8.750 | 8.850 | 70,371 | +0.08(+0.91%) |
Feb 08, 2021 | 9.330 | 9.600 | 8.703 | 8.770 | 2,098,160 | -0.52(-5.60%) |
Feb 05, 2021 | 9.535 | 9.535 | 9.250 | 9.290 | 17,800 | -0.12(-1.28%) |
Feb 04, 2021 | 9.590 | 9.600 | 9.190 | 9.410 | 12,531 | -0.19(-1.98%) |
Feb 03, 2021 | 9.410 | 9.720 | 9.380 | 9.600 | 25,150 | +0.19(+2.02%) |
Feb 02, 2021 | 9.660 | 9.710 | 9.300 | 9.410 | 28,580 | -0.41(-4.18%) |
Feb 01, 2021 | 9.620 | 9.980 | 9.060 | 9.821 | 67,472 | +0.16(+1.67%) |
Jan 29, 2021 | 9.605 | 9.685 | 9.530 | 9.660 | 9,400 | -0.02(-0.21%) |
Jan 28, 2021 | 9.870 | 9.900 | 9.520 | 9.680 | 17,784 | -0.19(-1.93%) |
Jan 27, 2021 | 9.530 | 10.00 | 9.330 | 9.870 | 33,006 | +0.27(+2.81%) |
Jan 26, 2021 | 9.750 | 9.830 | 9.600 | 9.600 | 16,210 | -0.35(-3.52%) |
Jan 25, 2021 | 9.780 | 10.01 | 9.680 | 9.950 | 12,904 | +0.14(+1.43%) |
Jan 22, 2021 | 9.850 | 9.930 | 9.678 | 9.810 | 16,700 | -0.13(-1.31%) |
Jan 21, 2021 | 10.31 | 10.39 | 9.870 | 9.940 | 53,385 | -0.37(-3.59%) |
Jan 20, 2021 | 9.910 | 10.35 | 9.732 | 10.31 | 44,428 | +0.42(+4.19%) |
Jan 19, 2021 | 10.07 | 10.15 | 9.600 | 9.895 | 31,810 | -0.19(-1.84%) |
Jan 15, 2021 | 10.04 | 10.45 | 9.799 | 10.08 | 44,900 | -0.02(-0.20%) |
Jan 14, 2021 | 8.950 | 10.25 | 8.750 | 10.10 | 81,321 | +1.12(+12.47%) |
Jan 13, 2021 | 8.830 | 9.000 | 8.060 | 8.980 | 28,588 | +0.26(+2.98%) |
Jan 12, 2021 | 8.720 | 9.240 | 8.460 | 8.720 | 45,023 | +0.12(+1.40%) |
Jan 11, 2021 | 8.600 | 8.850 | 8.240 | 8.600 | 30,639 | -0.35(-3.91%) |
Jan 08, 2021 | 8.750 | 9.270 | 8.724 | 8.950 | 139,300 | +0.38(+4.43%) |
Jan 07, 2021 | 8.000 | 8.600 | 7.625 | 8.570 | 112,081 | +0.66(+8.34%) |
Jan 06, 2021 | 7.460 | 8.000 | 7.460 | 7.910 | 158,104 | +0.60(+8.21%) |
Jan 05, 2021 | 7.450 | 7.590 | 7.310 | 7.310 | 46,256 | -0.18(-2.40%) |
Jan 04, 2021 | 7.050 | 7.500 | 7.050 | 7.490 | 52,274 | +0.46(+6.54%) |
Dec 31, 2020 | 7.030 | 7.030 | 7.030 | 41,567 | -0.10(-1.40%) | |
Dec 30, 2020 | 7.250 | 7.330 | 7.000 | 7.130 | 41,567 | +0.00(+0.00%) |
Dec 29, 2020 | 7.150 | 7.260 | 7.110 | 7.130 | 43,752 | -0.12(-1.66%) |
Dec 28, 2020 | 7.350 | 7.390 | 7.073 | 7.250 | 51,934 | -0.11(-1.49%) |
Dec 24, 2020 | 7.320 | 7.360 | 7.130 | 7.360 | 8,900 | +0.07(+0.89%) |
Dec 23, 2020 | 7.080 | 7.395 | 7.080 | 7.295 | 34,908 | +0.22(+3.18%) |
Dec 22, 2020 | 7.190 | 7.340 | 7.000 | 7.070 | 36,825 | -0.18(-2.48%) |
Dec 21, 2020 | 7.100 | 7.430 | 6.810 | 7.250 | 64,532 | +0.45(+6.62%) |
Dec 18, 2020 | 7.330 | 7.390 | 6.760 | 6.800 | 174,700 | -0.53(-7.23%) |
Dec 17, 2020 | 7.270 | 7.440 | 7.110 | 7.330 | 69,719 | +0.20(+2.81%) |
Dec 16, 2020 | 7.240 | 7.270 | 7.030 | 7.130 | 65,676 | -0.04(-0.56%) |
Dec 15, 2020 | 7.190 | 7.290 | 7.087 | 7.170 | 50,189 | -0.02(-0.28%) |
Dec 14, 2020 | 7.310 | 7.310 | 7.150 | 7.190 | 83,213 | -0.07(-0.96%) |
Dec 11, 2020 | 7.610 | 7.610 | 6.810 | 7.260 | 217,400 | -0.39(-5.10%) |
Dec 10, 2020 | 7.580 | 7.670 | 7.404 | 7.650 | 49,934 | -0.02(-0.26%) |
Dec 09, 2020 | 7.590 | 7.670 | 7.360 | 7.670 | 86,530 | +0.18(+2.40%) |
Dec 08, 2020 | 7.370 | 7.550 | 7.170 | 7.490 | 301,313 | +0.42(+5.94%) |
Dec 07, 2020 | 7.160 | 7.300 | 6.900 | 7.070 | 176,822 | +0.00(+0.00%) |
Dec 04, 2020 | 6.850 | 7.230 | 6.850 | 7.070 | 378,700 | +0.78(+12.40%) |
Dec 03, 2020 | 5.990 | 6.400 | 5.950 | 6.290 | 147,493 | +0.33(+5.54%) |
Dec 02, 2020 | 5.630 | 6.230 | 5.571 | 5.960 | 103,078 | +0.41(+7.39%) |
Dec 01, 2020 | 5.200 | 5.650 | 5.200 | 5.550 | 206,816 | +0.40(+7.77%) |
Nov 30, 2020 | 5.250 | 5.250 | 4.960 | 5.150 | 408,225 | -0.04(-0.77%) |
Nov 27, 2020 | 5.300 | 5.440 | 4.950 | 5.190 | 93,300 | -0.02(-0.36%) |
Nov 25, 2020 | 5.100 | 5.450 | 5.082 | 5.209 | 131,400 | +0.11(+2.24%) |
Nov 24, 2020 | 5.210 | 5.210 | 4.990 | 5.095 | 117,348 | +0.00(+0.10%) |
Nov 23, 2020 | 5.240 | 5.250 | 5.080 | 5.090 | 60,417 | -0.14(-2.68%) |
Nov 20, 2020 | 5.852 | 5.852 | 5.150 | 5.230 | 85,000 | -0.62(-10.60%) |
Nov 19, 2020 | 6.140 | 6.140 | 5.740 | 5.850 | 36,132 | -0.35(-5.65%) |
Nov 18, 2020 | 6.300 | 6.530 | 6.200 | 6.200 | 26,103 | -0.20(-3.13%) |
Nov 17, 2020 | 6.500 | 6.750 | 6.040 | 6.400 | 48,351 | -0.32(-4.76%) |
Nov 16, 2020 | 6.920 | 6.930 | 6.720 | 6.720 | 10,804 | -0.14(-2.04%) |
Nov 13, 2020 | 6.945 | 6.963 | 6.860 | 6.860 | 1,900 | -0.14(-2.00%) |
Nov 12, 2020 | 6.900 | 7.075 | 6.860 | 7.000 | 13,922 | -0.11(-1.48%) |
Nov 11, 2020 | 6.820 | 7.250 | 6.820 | 7.105 | 9,970 | +0.05(+0.71%) |
Nov 10, 2020 | 6.840 | 7.100 | 6.760 | 7.055 | 16,489 | +0.13(+1.95%) |
Nov 09, 2020 | 6.760 | 6.995 | 6.760 | 6.920 | 6,590 | +0.14(+2.06%) |
Nov 06, 2020 | 6.830 | 7.030 | 6.770 | 6.780 | 16,600 | -0.25(-3.56%) |
Nov 05, 2020 | 6.760 | 7.030 | 6.760 | 7.030 | 10,948 | +0.13(+1.88%) |
Nov 04, 2020 | 6.760 | 7.010 | 6.750 | 6.900 | 10,226 | +0.15(+2.22%) |
Nov 03, 2020 | 6.600 | 6.849 | 6.600 | 6.750 | 9,838 | -0.10(-1.46%) |
Nov 02, 2020 | 6.700 | 6.850 | 6.610 | 6.850 | 2,983 | +0.00(+0.00%) |
Oct 30, 2020 | 6.740 | 7.000 | 6.530 | 6.850 | 8,600 | +0.34(+5.30%) |
Oct 29, 2020 | 6.440 | 6.645 | 6.310 | 6.505 | 10,082 | +0.25(+4.08%) |
Oct 28, 2020 | 6.450 | 6.450 | 6.250 | 6.250 | 25,207 | -0.40(-6.02%) |
Oct 27, 2020 | 6.900 | 6.900 | 6.370 | 6.650 | 10,660 | -0.06(-0.96%) |
Oct 26, 2020 | 6.770 | 6.810 | 6.610 | 6.714 | 16,781 | -0.19(-2.69%) |
Oct 23, 2020 | 6.800 | 6.900 | 6.650 | 6.900 | 13,100 | +0.18(+2.72%) |
Oct 22, 2020 | 7.030 | 7.030 | 6.610 | 6.717 | 16,601 | -0.60(-8.24%) |
Oct 21, 2020 | 7.320 | 7.410 | 7.320 | 7.320 | 12,846 | +0.01(+0.18%) |
Oct 20, 2020 | 8.000 | 8.000 | 7.260 | 7.307 | 54,593 | -1.66(-18.50%) |
Oct 19, 2020 | 9.000 | 9.000 | 8.965 | 8.965 | 483 | -0.19(-2.02%) |
Oct 16, 2020 | 8.790 | 9.150 | 8.640 | 9.150 | 1,000 | +0.30(+3.39%) |
Oct 15, 2020 | 8.850 | 8.850 | 8.850 | 8.850 | 579 | +0.00(+0.00%) |
Oct 14, 2020 | 8.810 | 8.850 | 8.630 | 8.850 | 1,848 | -0.15(-1.67%) |
Oct 13, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 561 | +0.10(+1.12%) |
Oct 12, 2020 | 8.870 | 9.110 | 8.870 | 8.900 | 2,154 | -0.26(-2.84%) |
Oct 09, 2020 | 8.860 | 9.200 | 8.650 | 9.160 | 2,800 | +0.18(+2.00%) |
Oct 08, 2020 | 8.980 | 8.980 | 8.980 | 142 | +0.00(+0.00%) | |
Oct 07, 2020 | 8.680 | 9.010 | 8.640 | 8.980 | 7,823 | -0.07(-0.77%) |
Oct 06, 2020 | 9.050 | 9.050 | 9.050 | 129 | +0.00(+0.00%) | |
Oct 05, 2020 | 8.335 | 9.050 | 8.335 | 9.050 | 7,936 | +0.44(+5.11%) |
Oct 02, 2020 | 8.455 | 8.700 | 8.455 | 8.610 | 1,500 | -0.09(-1.03%) |
Oct 01, 2020 | 8.880 | 8.960 | 8.700 | 8.700 | 3,039 | -0.12(-1.42%) |
Sep 30, 2020 | 9.000 | 9.000 | 8.700 | 8.825 | 2,612 | -0.18(-1.94%) |
Sep 29, 2020 | 9.000 | 9.000 | 9.000 | 48 | +0.00(+0.00%) | |
Sep 28, 2020 | 8.530 | 9.000 | 8.480 | 9.000 | 23,559 | +0.33(+3.81%) |
Sep 25, 2020 | 8.470 | 8.740 | 8.400 | 8.670 | 32,800 | -0.08(-0.91%) |
Sep 24, 2020 | 8.990 | 8.990 | 7.960 | 8.750 | 1,452 | -0.10(-1.07%) |
Sep 23, 2020 | 8.960 | 8.960 | 8.845 | 8.845 | 692 | -0.06(-0.73%) |
Sep 22, 2020 | 8.690 | 8.910 | 8.500 | 8.910 | 6,431 | -0.02(-0.22%) |
Sep 21, 2020 | 8.610 | 8.930 | 8.380 | 8.930 | 7,666 | -0.22(-2.40%) |
Sep 18, 2020 | 8.880 | 9.150 | 8.839 | 9.150 | 5,300 | +0.08(+0.88%) |
Sep 17, 2020 | 8.140 | 9.070 | 8.140 | 9.070 | 7,501 | +0.33(+3.78%) |
Sep 16, 2020 | 8.100 | 8.770 | 8.100 | 8.740 | 11,677 | +0.06(+0.69%) |
Sep 15, 2020 | 8.250 | 8.680 | 8.050 | 8.680 | 2,054 | +0.46(+5.60%) |
Sep 14, 2020 | 8.790 | 8.790 | 8.120 | 8.220 | 4,933 | -0.08(-0.96%) |
Sep 11, 2020 | 8.290 | 9.040 | 8.290 | 8.300 | 2,000 | -0.55(-6.21%) |
Sep 10, 2020 | 8.970 | 8.970 | 8.350 | 8.850 | 1,802 | -0.20(-2.18%) |
Sep 09, 2020 | 9.047 | 9.047 | 9.047 | 9.047 | 1,187 | +0.33(+3.75%) |
Sep 08, 2020 | 8.790 | 8.880 | 8.550 | 8.720 | 5,395 | +0.22(+2.59%) |
Sep 04, 2020 | 7.800 | 8.760 | 7.800 | 8.500 | 4,500 | +0.24(+2.91%) |
Sep 03, 2020 | 8.240 | 8.260 | 7.946 | 8.260 | 4,064 | -0.14(-1.67%) |
Sep 02, 2020 | 8.740 | 8.740 | 8.050 | 8.400 | 3,873 | -0.10(-1.18%) |
Sep 01, 2020 | 8.090 | 8.607 | 8.090 | 8.500 | 12,050 | +0.27(+3.22%) |
Aug 31, 2020 | 8.500 | 8.627 | 8.135 | 8.235 | 6,043 | +0.04(+0.43%) |
Aug 28, 2020 | 8.230 | 8.350 | 7.950 | 8.200 | 8,000 | +0.54(+7.05%) |
Aug 27, 2020 | 7.600 | 7.950 | 7.200 | 7.660 | 9,427 | -0.50(-6.09%) |
Aug 26, 2020 | 8.010 | 8.270 | 7.660 | 8.157 | 5,921 | +0.01(+0.12%) |
Aug 25, 2020 | 8.480 | 8.480 | 8.080 | 8.147 | 2,361 | -0.37(-4.38%) |
Aug 24, 2020 | 8.540 | 8.935 | 8.100 | 8.520 | 7,538 | +0.49(+6.10%) |
Aug 21, 2020 | 8.580 | 8.950 | 8.000 | 8.030 | 9,800 | -0.55(-6.43%) |
Aug 20, 2020 | 8.340 | 9.120 | 8.340 | 8.582 | 2,530 | +0.08(+0.97%) |
Aug 19, 2020 | 9.000 | 9.145 | 8.400 | 8.500 | 28,244 | -0.50(-5.56%) |
Aug 18, 2020 | 8.940 | 9.050 | 8.940 | 9.000 | 6,537 | +0.33(+3.78%) |
Aug 17, 2020 | 8.440 | 8.750 | 7.160 | 8.672 | 6,918 | +0.31(+3.67%) |
Aug 14, 2020 | 7.820 | 8.530 | 7.820 | 8.365 | 13,300 | +0.70(+9.06%) |
Aug 13, 2020 | 8.210 | 8.270 | 7.660 | 7.670 | 44,963 | -0.83(-9.76%) |
Aug 12, 2020 | 8.230 | 8.780 | 8.010 | 8.500 | 8,222 | -0.45(-5.03%) |
Aug 11, 2020 | 9.780 | 9.780 | 8.950 | 8.950 | 11,193 | -0.25(-2.72%) |
Aug 10, 2020 | 9.300 | 9.500 | 9.100 | 9.200 | 14,799 | +0.15(+1.62%) |
Aug 07, 2020 | 8.919 | 9.290 | 8.905 | 9.054 | 5,800 | +0.17(+1.88%) |
Aug 06, 2020 | 8.887 | 8.887 | 8.887 | 8.887 | 407 | +0.24(+2.74%) |
Aug 05, 2020 | 8.850 | 8.850 | 8.650 | 8.650 | 3,345 | +0.00(+0.00%) |
Aug 04, 2020 | 8.700 | 9.060 | 8.450 | 8.650 | 20,459 | +0.10(+1.17%) |
Aug 03, 2020 | 8.550 | 8.600 | 8.510 | 8.550 | 13,268 | +0.05(+0.59%) |
Jul 31, 2020 | 8.520 | 8.530 | 8.500 | 8.500 | 3,200 | +0.05(+0.59%) |
Jul 30, 2020 | 8.434 | 8.500 | 8.375 | 8.450 | 2,228 | +0.10(+1.20%) |
Jul 29, 2020 | 8.180 | 8.350 | 8.180 | 8.350 | 4,706 | +0.34(+4.24%) |
Jul 28, 2020 | 7.520 | 8.280 | 7.520 | 8.010 | 1,759 | -0.43(-5.09%) |
Jul 27, 2020 | 8.230 | 8.440 | 8.230 | 8.440 | 4,727 | +0.42(+5.30%) |
Jul 24, 2020 | 8.015 | 8.015 | 8.015 | 8.015 | 300 | -0.36(-4.35%) |
Jul 23, 2020 | 8.340 | 8.720 | 8.000 | 8.379 | 4,246 | +0.32(+3.96%) |
Jul 22, 2020 | 8.780 | 8.780 | 7.900 | 8.060 | 1,667 | -0.20(-2.42%) |
Jul 21, 2020 | 8.270 | 9.190 | 8.100 | 8.260 | 25,786 | -0.14(-1.67%) |
Jul 20, 2020 | 7.750 | 8.400 | 7.750 | 8.400 | 11,261 | +0.40(+5.00%) |
Jul 17, 2020 | 7.430 | 8.240 | 7.430 | 8.000 | 8,200 | +0.31(+4.03%) |
Jul 16, 2020 | 7.710 | 8.120 | 7.640 | 7.690 | 21,749 | -0.43(-5.30%) |
Jul 15, 2020 | 7.910 | 8.120 | 7.910 | 8.120 | 18,643 | +0.53(+6.98%) |
Jul 14, 2020 | 7.730 | 7.900 | 7.110 | 7.590 | 4,950 | -0.31(-3.92%) |
Jul 13, 2020 | 7.770 | 8.100 | 7.530 | 7.900 | 13,330 | +0.26(+3.40%) |
Jul 10, 2020 | 6.900 | 7.960 | 6.900 | 7.640 | 7,400 | +0.56(+7.91%) |
Jul 09, 2020 | 7.180 | 7.480 | 7.080 | 7.080 | 6,249 | -0.31(-4.19%) |
Jul 08, 2020 | 7.450 | 7.490 | 7.320 | 7.390 | 27,474 | +0.15(+2.07%) |
Jul 07, 2020 | 7.300 | 7.790 | 7.040 | 7.240 | 21,335 | -0.53(-6.82%) |
Jul 06, 2020 | 7.200 | 8.200 | 7.200 | 7.770 | 20,345 | +0.87(+12.61%) |
Jul 02, 2020 | 6.442 | 6.900 | 6.442 | 6.900 | 9,700 | +0.43(+6.57%) |