Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.00 | 16.08 | 14.82 | 16.01 | 814,916 | +0.95(+6.31%) |
Jun 29, 2021 | 15.10 | 15.35 | 14.96 | 15.06 | 232,561 | -0.03(-0.20%) |
Jun 28, 2021 | 16.11 | 16.11 | 14.96 | 15.09 | 326,757 | -1.10(-6.79%) |
Jun 25, 2021 | 16.15 | 16.43 | 15.96 | 16.19 | 550,735 | +0.13(+0.81%) |
Jun 24, 2021 | 16.11 | 16.24 | 15.92 | 16.06 | 123,095 | -0.04(-0.25%) |
Jun 23, 2021 | 16.05 | 16.19 | 15.80 | 16.10 | 138,117 | +0.19(+1.19%) |
Jun 22, 2021 | 16.07 | 16.24 | 15.66 | 15.91 | 140,548 | -0.23(-1.43%) |
Jun 21, 2021 | 15.82 | 16.17 | 15.55 | 16.14 | 284,237 | +0.55(+3.53%) |
Jun 18, 2021 | 15.71 | 15.94 | 15.55 | 15.59 | 293,593 | -0.47(-2.93%) |
Jun 17, 2021 | 16.57 | 16.76 | 15.70 | 16.06 | 282,479 | -0.51(-3.08%) |
Jun 16, 2021 | 16.42 | 16.77 | 16.37 | 16.57 | 199,209 | -0.20(-1.19%) |
Jun 15, 2021 | 17.34 | 17.37 | 16.71 | 16.77 | 294,445 | -0.53(-3.06%) |
Jun 14, 2021 | 17.50 | 17.77 | 16.89 | 17.30 | 270,195 | -0.27(-1.54%) |
Jun 11, 2021 | 17.47 | 17.92 | 17.44 | 17.57 | 190,289 | +0.03(+0.17%) |
Jun 10, 2021 | 17.92 | 18.20 | 17.29 | 17.54 | 217,478 | -0.19(-1.07%) |
Jun 09, 2021 | 18.30 | 18.50 | 17.64 | 17.73 | 317,577 | -0.54(-2.96%) |
Jun 08, 2021 | 18.42 | 18.63 | 18.08 | 18.27 | 382,451 | -0.17(-0.92%) |
Jun 07, 2021 | 17.29 | 18.73 | 17.25 | 18.44 | 865,378 | +1.21(+7.02%) |
Jun 04, 2021 | 17.27 | 17.37 | 16.83 | 17.23 | 389,358 | -0.10(-0.58%) |
Jun 03, 2021 | 17.64 | 17.75 | 16.91 | 17.33 | 568,930 | -0.60(-3.35%) |
Jun 02, 2021 | 18.07 | 18.23 | 17.73 | 17.93 | 940,710 | +0.77(+4.49%) |
Jun 01, 2021 | 17.14 | 17.47 | 16.94 | 17.16 | 392,916 | +0.14(+0.82%) |
May 28, 2021 | 17.70 | 18.00 | 16.91 | 17.02 | 371,423 | -0.72(-4.06%) |
May 27, 2021 | 17.79 | 17.86 | 17.30 | 17.74 | 840,897 | +0.19(+1.08%) |
May 26, 2021 | 17.41 | 17.84 | 16.97 | 17.55 | 614,956 | +0.25(+1.45%) |
May 25, 2021 | 17.50 | 18.41 | 17.21 | 17.30 | 794,666 | +0.79(+4.78%) |
May 24, 2021 | 16.38 | 16.65 | 15.84 | 16.51 | 546,415 | +0.39(+2.42%) |
May 21, 2021 | 16.66 | 17.00 | 16.02 | 16.12 | 383,150 | -0.40(-2.42%) |
May 20, 2021 | 16.50 | 16.59 | 16.05 | 16.52 | 317,068 | +0.06(+0.36%) |
May 19, 2021 | 16.43 | 16.75 | 16.07 | 16.46 | 234,090 | -0.29(-1.73%) |
May 18, 2021 | 16.59 | 17.38 | 16.57 | 16.75 | 212,912 | +0.31(+1.89%) |
May 17, 2021 | 16.18 | 16.48 | 16.00 | 16.44 | 138,518 | +0.23(+1.42%) |
May 14, 2021 | 15.80 | 16.50 | 15.80 | 16.21 | 212,585 | +0.57(+3.64%) |
May 13, 2021 | 14.96 | 15.85 | 14.86 | 15.64 | 355,190 | +0.81(+5.46%) |
May 12, 2021 | 15.88 | 15.96 | 14.77 | 14.83 | 288,585 | -1.21(-7.54%) |
May 11, 2021 | 16.05 | 16.27 | 15.78 | 16.04 | 158,931 | -0.34(-2.08%) |
May 10, 2021 | 16.28 | 16.71 | 15.98 | 16.38 | 236,230 | +0.17(+1.05%) |
May 07, 2021 | 16.01 | 16.83 | 15.99 | 16.21 | 257,773 | +0.14(+0.87%) |
May 06, 2021 | 16.25 | 16.50 | 15.61 | 16.07 | 205,290 | -0.06(-0.37%) |
May 05, 2021 | 16.06 | 16.55 | 15.67 | 16.13 | 177,072 | +0.13(+0.81%) |
May 04, 2021 | 16.51 | 16.68 | 15.71 | 16.00 | 202,197 | -0.59(-3.56%) |
May 03, 2021 | 16.50 | 17.04 | 16.33 | 16.59 | 200,958 | +0.20(+1.22%) |
Apr 30, 2021 | 16.50 | 17.05 | 16.09 | 16.39 | 363,600 | +0.20(+1.24%) |
Apr 29, 2021 | 17.54 | 17.81 | 16.11 | 16.19 | 435,693 | -0.88(-5.16%) |
Apr 28, 2021 | 17.24 | 17.35 | 16.78 | 17.07 | 350,037 | -0.21(-1.22%) |
Apr 27, 2021 | 17.71 | 17.95 | 17.17 | 17.28 | 230,939 | -0.37(-2.10%) |
Apr 26, 2021 | 17.74 | 18.19 | 17.15 | 17.65 | 148,615 | +0.09(+0.51%) |
Apr 23, 2021 | 17.46 | 17.81 | 17.40 | 17.56 | 204,000 | +0.21(+1.21%) |
Apr 22, 2021 | 17.37 | 18.16 | 17.15 | 17.35 | 251,508 | +0.03(+0.17%) |
Apr 21, 2021 | 16.74 | 17.44 | 16.55 | 17.32 | 229,718 | +0.61(+3.65%) |
Apr 20, 2021 | 17.16 | 17.50 | 16.31 | 16.71 | 293,194 | -0.58(-3.35%) |
Apr 19, 2021 | 17.39 | 17.64 | 16.92 | 17.29 | 167,780 | -0.13(-0.75%) |
Apr 16, 2021 | 17.87 | 18.03 | 17.21 | 17.42 | 185,000 | -0.26(-1.47%) |
Apr 15, 2021 | 17.82 | 18.23 | 17.52 | 17.68 | 268,633 | -0.20(-1.12%) |
Apr 14, 2021 | 17.51 | 18.13 | 17.17 | 17.88 | 301,175 | +0.58(+3.35%) |
Apr 13, 2021 | 17.19 | 17.35 | 16.80 | 17.30 | 259,367 | -0.09(-0.52%) |
Apr 12, 2021 | 18.08 | 18.49 | 17.24 | 17.39 | 283,657 | -0.91(-4.97%) |
Apr 09, 2021 | 18.29 | 18.58 | 18.00 | 18.30 | 174,700 | +0.13(+0.72%) |
Apr 08, 2021 | 18.43 | 18.53 | 18.03 | 18.17 | 369,095 | -0.27(-1.46%) |
Apr 07, 2021 | 18.84 | 19.04 | 18.27 | 18.44 | 269,040 | -0.13(-0.70%) |
Apr 06, 2021 | 18.87 | 19.50 | 18.54 | 18.57 | 588,440 | -0.20(-1.07%) |
Apr 05, 2021 | 18.52 | 18.94 | 18.20 | 18.77 | 405,910 | +0.76(+4.22%) |
Apr 01, 2021 | 19.00 | 19.42 | 17.78 | 18.01 | 252,800 | -0.89(-4.71%) |
Mar 31, 2021 | 19.04 | 19.58 | 18.76 | 18.90 | 975,488 | -0.25(-1.31%) |
Mar 30, 2021 | 17.80 | 19.46 | 17.76 | 19.15 | 579,928 | +1.36(+7.64%) |
Mar 29, 2021 | 18.36 | 18.43 | 17.55 | 17.79 | 242,254 | -0.54(-2.95%) |
Mar 26, 2021 | 18.59 | 18.60 | 17.81 | 18.33 | 270,600 | +0.21(+1.16%) |
Mar 25, 2021 | 16.44 | 18.29 | 16.44 | 18.12 | 483,439 | +1.02(+5.96%) |
Mar 24, 2021 | 18.16 | 18.75 | 16.98 | 17.10 | 375,280 | -0.71(-3.99%) |
Mar 23, 2021 | 18.09 | 18.23 | 17.44 | 17.81 | 391,419 | -0.46(-2.52%) |
Mar 22, 2021 | 18.70 | 19.03 | 18.22 | 18.27 | 188,196 | -0.59(-3.13%) |
Mar 19, 2021 | 18.33 | 19.26 | 17.80 | 18.86 | 449,600 | +0.41(+2.22%) |
Mar 18, 2021 | 18.51 | 19.11 | 18.05 | 18.45 | 425,064 | -0.13(-0.70%) |
Mar 17, 2021 | 18.74 | 18.89 | 18.20 | 18.58 | 282,200 | +0.06(+0.32%) |
Mar 16, 2021 | 20.72 | 20.80 | 18.20 | 18.52 | 378,071 | -2.12(-10.27%) |
Mar 15, 2021 | 20.80 | 21.25 | 20.38 | 20.64 | 221,063 | -0.12(-0.58%) |
Mar 12, 2021 | 20.23 | 21.17 | 20.23 | 20.76 | 289,600 | +0.54(+2.67%) |
Mar 11, 2021 | 20.36 | 20.57 | 19.93 | 20.22 | 422,944 | +0.29(+1.46%) |
Mar 10, 2021 | 19.91 | 20.50 | 19.26 | 19.93 | 358,319 | +0.26(+1.32%) |
Mar 09, 2021 | 19.88 | 20.63 | 19.01 | 19.67 | 659,229 | +0.17(+0.87%) |
Mar 08, 2021 | 19.48 | 20.07 | 19.00 | 19.50 | 520,163 | +0.12(+0.62%) |
Mar 05, 2021 | 20.92 | 20.97 | 17.77 | 19.38 | 789,100 | -0.95(-4.67%) |
Mar 04, 2021 | 21.49 | 21.49 | 19.41 | 20.33 | 613,461 | -1.17(-5.44%) |
Mar 03, 2021 | 19.97 | 21.91 | 19.97 | 21.50 | 894,925 | +1.40(+6.97%) |
Mar 02, 2021 | 20.01 | 20.78 | 19.84 | 20.10 | 520,645 | +0.10(+0.50%) |
Mar 01, 2021 | 21.50 | 21.74 | 19.84 | 20.00 | 327,127 | -0.83(-3.98%) |
Feb 26, 2021 | 20.31 | 21.50 | 20.10 | 20.83 | 690,500 | +0.35(+1.71%) |
Feb 25, 2021 | 21.50 | 21.50 | 20.20 | 20.48 | 1,008,362 | -1.04(-4.83%) |
Feb 24, 2021 | 19.48 | 21.90 | 18.74 | 21.52 | 1,020,689 | +2.05(+10.53%) |
Feb 23, 2021 | 19.34 | 19.72 | 18.32 | 19.47 | 327,320 | -0.21(-1.07%) |
Feb 22, 2021 | 18.65 | 19.82 | 18.47 | 19.68 | 450,308 | +0.88(+4.68%) |
Feb 19, 2021 | 18.77 | 19.57 | 18.68 | 18.80 | 333,700 | +0.16(+0.86%) |
Feb 18, 2021 | 18.70 | 18.88 | 18.05 | 18.64 | 111,270 | -0.37(-1.95%) |
Feb 17, 2021 | 19.09 | 19.72 | 18.73 | 19.01 | 250,915 | -0.30(-1.55%) |
Feb 16, 2021 | 18.77 | 19.45 | 18.49 | 19.31 | 179,204 | +0.88(+4.77%) |
Feb 12, 2021 | 17.85 | 18.54 | 17.65 | 18.43 | 156,700 | +0.49(+2.73%) |
Feb 11, 2021 | 18.35 | 18.75 | 17.86 | 17.94 | 235,108 | -0.52(-2.82%) |
Feb 10, 2021 | 18.83 | 19.79 | 18.34 | 18.46 | 215,271 | -0.47(-2.48%) |
Feb 09, 2021 | 18.80 | 18.93 | 18.10 | 18.93 | 322,232 | -0.02(-0.11%) |
Feb 08, 2021 | 18.31 | 19.10 | 18.17 | 18.95 | 549,025 | +0.82(+4.55%) |
Feb 05, 2021 | 16.90 | 18.18 | 16.64 | 18.12 | 846,300 | +1.43(+8.60%) |
Feb 04, 2021 | 15.75 | 16.84 | 15.75 | 16.69 | 462,762 | +1.02(+6.51%) |
Feb 03, 2021 | 15.09 | 15.84 | 14.96 | 15.67 | 281,289 | +0.55(+3.64%) |
Feb 02, 2021 | 15.51 | 15.94 | 14.97 | 15.12 | 380,048 | -0.38(-2.45%) |
Feb 01, 2021 | 15.75 | 15.85 | 14.62 | 15.50 | 832,191 | -0.20(-1.27%) |
Jan 29, 2021 | 17.20 | 17.20 | 15.43 | 15.70 | 544,100 | -1.21(-7.16%) |
Jan 28, 2021 | 17.35 | 17.45 | 16.72 | 16.91 | 599,252 | +0.12(+0.71%) |
Jan 27, 2021 | 16.74 | 17.36 | 16.50 | 16.79 | 312,726 | -0.30(-1.76%) |
Jan 26, 2021 | 17.85 | 18.05 | 16.87 | 17.09 | 266,350 | -0.55(-3.12%) |
Jan 25, 2021 | 17.43 | 17.73 | 17.11 | 17.64 | 307,574 | +0.03(+0.17%) |
Jan 22, 2021 | 17.10 | 17.62 | 16.96 | 17.61 | 175,800 | +0.23(+1.32%) |
Jan 21, 2021 | 17.87 | 17.97 | 17.15 | 17.38 | 219,542 | -0.55(-3.07%) |
Jan 20, 2021 | 17.75 | 18.40 | 17.71 | 17.93 | 586,221 | +0.33(+1.87%) |
Jan 19, 2021 | 17.12 | 17.68 | 16.76 | 17.60 | 341,608 | +0.77(+4.58%) |
Jan 15, 2021 | 16.67 | 17.36 | 16.59 | 16.83 | 300,300 | +0.13(+0.78%) |
Jan 14, 2021 | 16.49 | 17.25 | 16.49 | 16.70 | 390,362 | +0.42(+2.58%) |
Jan 13, 2021 | 16.00 | 16.52 | 15.86 | 16.28 | 207,182 | +0.24(+1.50%) |
Jan 12, 2021 | 15.95 | 16.06 | 15.64 | 16.04 | 238,122 | +0.09(+0.56%) |
Jan 11, 2021 | 15.75 | 16.06 | 15.53 | 15.95 | 179,975 | -0.04(-0.25%) |
Jan 08, 2021 | 16.55 | 16.55 | 15.52 | 15.99 | 185,400 | -0.34(-2.08%) |
Jan 07, 2021 | 16.48 | 16.64 | 16.28 | 16.33 | 412,252 | +0.07(+0.43%) |
Jan 06, 2021 | 15.96 | 16.83 | 15.96 | 16.26 | 345,806 | +0.33(+2.07%) |
Jan 05, 2021 | 15.44 | 16.13 | 15.44 | 15.93 | 243,767 | +0.41(+2.64%) |
Jan 04, 2021 | 17.10 | 17.17 | 15.17 | 15.52 | 493,150 | -1.60(-9.35%) |
Dec 31, 2020 | 17.12 | 17.12 | 17.12 | 306,893 | +0.66(+4.01%) | |
Dec 30, 2020 | 16.17 | 16.93 | 15.93 | 16.46 | 306,893 | +0.30(+1.86%) |
Dec 29, 2020 | 16.54 | 16.71 | 15.96 | 16.16 | 462,533 | -0.24(-1.46%) |
Dec 28, 2020 | 15.80 | 16.65 | 15.80 | 16.40 | 363,276 | +0.80(+5.13%) |
Dec 24, 2020 | 15.55 | 15.70 | 15.33 | 15.60 | 219,800 | +0.09(+0.58%) |
Dec 23, 2020 | 15.00 | 15.55 | 14.83 | 15.51 | 212,801 | +0.53(+3.54%) |
Dec 22, 2020 | 14.56 | 15.00 | 14.24 | 14.98 | 305,377 | +0.43(+2.96%) |
Dec 21, 2020 | 14.42 | 14.64 | 13.95 | 14.55 | 235,328 | -0.41(-2.74%) |
Dec 18, 2020 | 14.68 | 15.24 | 14.64 | 14.96 | 1,030,400 | +0.29(+1.98%) |
Dec 17, 2020 | 14.64 | 14.73 | 14.21 | 14.67 | 225,296 | +0.22(+1.56%) |
Dec 16, 2020 | 14.75 | 14.77 | 14.09 | 14.45 | 267,641 | -0.32(-2.20%) |
Dec 15, 2020 | 13.99 | 15.03 | 13.73 | 14.77 | 811,282 | +0.84(+6.07%) |
Dec 14, 2020 | 14.59 | 14.81 | 13.69 | 13.93 | 252,326 | -0.35(-2.49%) |
Dec 11, 2020 | 14.50 | 14.67 | 14.00 | 14.28 | 429,700 | -0.22(-1.52%) |
Dec 10, 2020 | 14.26 | 14.53 | 13.80 | 14.50 | 767,360 | -0.01(-0.07%) |
Dec 09, 2020 | 14.40 | 14.97 | 14.34 | 14.51 | 384,585 | +0.44(+3.13%) |
Dec 08, 2020 | 13.92 | 14.38 | 13.92 | 14.07 | 1,029,778 | +0.01(+0.07%) |
Dec 07, 2020 | 14.09 | 14.23 | 13.68 | 14.06 | 357,278 | -0.21(-1.47%) |
Dec 04, 2020 | 13.65 | 14.39 | 13.64 | 14.27 | 529,300 | +1.02(+7.70%) |
Dec 03, 2020 | 13.30 | 13.63 | 13.10 | 13.25 | 457,654 | +0.12(+0.91%) |
Dec 02, 2020 | 12.48 | 13.30 | 12.33 | 13.13 | 463,894 | +0.48(+3.79%) |
Dec 01, 2020 | 13.06 | 13.06 | 12.52 | 12.65 | 408,319 | -0.16(-1.25%) |
Nov 30, 2020 | 12.90 | 13.02 | 12.16 | 12.81 | 485,757 | -0.10(-0.77%) |
Nov 27, 2020 | 13.00 | 13.26 | 12.65 | 12.91 | 330,900 | +0.04(+0.31%) |
Nov 25, 2020 | 12.77 | 12.98 | 11.93 | 12.87 | 3,140,000 | -0.03(-0.23%) |
Nov 24, 2020 | 12.51 | 13.44 | 12.31 | 12.90 | 1,404,534 | +0.80(+6.61%) |
Nov 23, 2020 | 11.96 | 12.29 | 11.61 | 12.10 | 360,410 | +0.34(+2.89%) |
Nov 20, 2020 | 11.78 | 11.95 | 11.51 | 11.76 | 793,000 | -0.26(-2.16%) |
Nov 19, 2020 | 12.18 | 12.42 | 11.63 | 12.02 | 286,347 | -0.22(-1.84%) |
Nov 18, 2020 | 12.22 | 12.62 | 11.80 | 12.24 | 644,840 | +0.11(+0.95%) |
Nov 17, 2020 | 11.50 | 12.35 | 11.37 | 12.13 | 333,510 | +0.31(+2.62%) |
Nov 16, 2020 | 11.38 | 11.87 | 10.95 | 11.82 | 549,065 | +1.17(+10.99%) |
Nov 13, 2020 | 10.31 | 10.65 | 10.21 | 10.65 | 418,700 | +0.52(+5.13%) |
Nov 12, 2020 | 10.53 | 10.74 | 10.03 | 10.13 | 463,475 | -0.71(-6.55%) |
Nov 11, 2020 | 11.00 | 11.11 | 10.66 | 10.84 | 370,748 | -0.17(-1.50%) |
Nov 10, 2020 | 10.80 | 11.08 | 10.43 | 11.01 | 576,383 | -0.01(-0.14%) |
Nov 09, 2020 | 10.00 | 11.25 | 9.560 | 11.02 | 1,681,542 | +2.93(+36.22%) |
Nov 06, 2020 | 8.160 | 8.345 | 8.030 | 8.090 | 143,300 | -0.12(-1.46%) |
Nov 05, 2020 | 7.830 | 8.250 | 7.680 | 8.210 | 341,747 | +0.47(+6.07%) |
Nov 04, 2020 | 7.710 | 7.950 | 7.560 | 7.740 | 270,124 | -0.13(-1.65%) |
Nov 03, 2020 | 7.790 | 8.080 | 7.710 | 7.870 | 374,988 | +0.21(+2.74%) |
Nov 02, 2020 | 8.410 | 8.410 | 7.610 | 7.660 | 561,004 | -0.66(-7.93%) |
Oct 30, 2020 | 8.070 | 8.490 | 7.130 | 8.320 | 749,600 | +0.34(+4.26%) |
Oct 29, 2020 | 7.860 | 8.540 | 7.860 | 7.980 | 337,120 | +0.19(+2.44%) |
Oct 28, 2020 | 8.180 | 8.275 | 7.760 | 7.790 | 588,525 | -0.74(-8.68%) |
Oct 27, 2020 | 8.750 | 8.750 | 8.520 | 8.530 | 177,102 | -0.19(-2.18%) |
Oct 26, 2020 | 9.390 | 9.520 | 8.530 | 8.720 | 515,612 | -0.91(-9.45%) |
Oct 23, 2020 | 9.620 | 9.700 | 9.450 | 9.630 | 221,400 | +0.09(+0.94%) |
Oct 22, 2020 | 8.770 | 9.610 | 8.770 | 9.540 | 305,619 | +0.77(+8.78%) |
Oct 21, 2020 | 8.890 | 9.055 | 8.650 | 8.770 | 497,847 | -0.19(-2.12%) |
Oct 20, 2020 | 9.400 | 9.400 | 8.910 | 8.960 | 196,100 | -0.27(-2.93%) |
Oct 19, 2020 | 9.420 | 9.880 | 9.160 | 9.230 | 565,129 | -0.09(-0.97%) |
Oct 16, 2020 | 9.020 | 9.390 | 9.010 | 9.320 | 582,600 | +0.36(+4.02%) |
Oct 15, 2020 | 8.220 | 8.990 | 8.220 | 8.960 | 599,584 | +0.45(+5.29%) |
Oct 14, 2020 | 8.510 | 8.620 | 8.150 | 8.510 | 486,889 | +0.05(+0.59%) |
Oct 13, 2020 | 8.490 | 8.580 | 8.250 | 8.460 | 656,124 | -0.16(-1.86%) |
Oct 12, 2020 | 8.740 | 8.767 | 8.500 | 8.620 | 287,957 | -0.19(-2.16%) |
Oct 09, 2020 | 8.870 | 8.903 | 8.390 | 8.810 | 533,500 | +0.20(+2.32%) |
Oct 08, 2020 | 9.020 | 9.120 | 8.370 | 8.610 | 474,627 | -0.31(-3.48%) |
Oct 07, 2020 | 8.740 | 9.020 | 8.550 | 8.920 | 671,165 | +0.27(+3.12%) |
Oct 06, 2020 | 8.530 | 8.920 | 8.440 | 8.650 | 783,309 | +0.22(+2.61%) |
Oct 05, 2020 | 8.650 | 8.690 | 8.320 | 8.430 | 281,451 | -0.09(-1.06%) |
Oct 02, 2020 | 8.290 | 8.610 | 8.210 | 8.520 | 362,400 | -0.04(-0.47%) |
Oct 01, 2020 | 8.800 | 8.800 | 7.960 | 8.560 | 806,350 | +0.05(+0.59%) |
Sep 30, 2020 | 8.860 | 9.140 | 8.410 | 8.510 | 440,143 | -0.07(-0.82%) |
Sep 29, 2020 | 9.160 | 9.190 | 8.500 | 8.580 | 692,271 | -0.55(-6.02%) |
Sep 28, 2020 | 9.330 | 9.330 | 8.650 | 9.130 | 1,375,501 | +0.36(+4.10%) |
Sep 25, 2020 | 8.400 | 8.840 | 8.330 | 8.770 | 1,046,800 | +0.45(+5.41%) |
Sep 24, 2020 | 8.660 | 8.810 | 8.290 | 8.320 | 660,432 | -0.40(-4.59%) |
Sep 23, 2020 | 9.510 | 9.650 | 8.670 | 8.720 | 452,622 | -0.71(-7.53%) |
Sep 22, 2020 | 9.320 | 9.500 | 9.190 | 9.430 | 375,283 | +0.12(+1.29%) |
Sep 21, 2020 | 9.750 | 9.790 | 9.140 | 9.310 | 308,601 | -0.87(-8.55%) |
Sep 18, 2020 | 10.48 | 10.48 | 9.900 | 10.18 | 445,500 | -0.18(-1.74%) |
Sep 17, 2020 | 10.14 | 10.67 | 10.13 | 10.36 | 385,241 | +0.03(+0.29%) |
Sep 16, 2020 | 10.07 | 10.47 | 9.990 | 10.33 | 385,044 | +0.26(+2.58%) |
Sep 15, 2020 | 10.61 | 10.73 | 9.990 | 10.07 | 438,458 | -0.53(-5.00%) |
Sep 14, 2020 | 10.20 | 10.64 | 10.20 | 10.60 | 288,745 | +0.47(+4.69%) |
Sep 11, 2020 | 10.16 | 10.53 | 10.00 | 10.12 | 576,400 | +0.15(+1.55%) |
Sep 10, 2020 | 10.64 | 10.81 | 9.850 | 9.970 | 849,980 | -0.62(-5.85%) |
Sep 09, 2020 | 11.44 | 11.53 | 10.57 | 10.59 | 637,939 | -0.86(-7.51%) |
Sep 08, 2020 | 11.76 | 12.26 | 11.35 | 11.45 | 1,645,367 | -0.19(-1.63%) |
Sep 04, 2020 | 11.10 | 12.33 | 11.10 | 11.64 | 1,152,800 | +0.76(+6.99%) |
Sep 03, 2020 | 10.33 | 11.40 | 10.33 | 10.88 | 1,392,825 | +0.60(+5.84%) |
Sep 02, 2020 | 10.12 | 10.29 | 9.810 | 10.28 | 571,652 | +0.21(+2.09%) |
Sep 01, 2020 | 9.570 | 10.28 | 9.470 | 10.07 | 487,711 | +0.17(+1.72%) |
Aug 31, 2020 | 9.940 | 9.970 | 9.380 | 9.900 | 922,903 | -0.24(-2.37%) |
Aug 28, 2020 | 9.280 | 10.26 | 9.180 | 10.14 | 1,226,000 | +1.01(+11.06%) |
Aug 27, 2020 | 8.300 | 9.240 | 8.300 | 9.130 | 763,456 | +0.94(+11.48%) |
Aug 26, 2020 | 8.260 | 8.300 | 8.000 | 8.190 | 322,129 | -0.06(-0.73%) |
Aug 25, 2020 | 8.470 | 8.500 | 7.900 | 8.250 | 411,812 | +0.04(+0.49%) |
Aug 24, 2020 | 7.940 | 8.330 | 7.770 | 8.210 | 354,616 | +0.32(+4.06%) |
Aug 21, 2020 | 7.740 | 8.100 | 7.700 | 7.890 | 355,300 | +0.08(+1.09%) |
Aug 20, 2020 | 7.420 | 7.940 | 7.410 | 7.805 | 173,201 | +0.25(+3.24%) |
Aug 19, 2020 | 7.390 | 7.590 | 7.260 | 7.560 | 242,463 | +0.17(+2.37%) |
Aug 18, 2020 | 7.800 | 7.800 | 7.310 | 7.385 | 196,086 | -0.42(-5.32%) |
Aug 17, 2020 | 7.730 | 7.950 | 7.520 | 7.800 | 182,551 | +0.13(+1.69%) |
Aug 14, 2020 | 7.390 | 7.750 | 7.300 | 7.670 | 486,000 | +0.20(+2.68%) |
Aug 13, 2020 | 7.600 | 7.600 | 7.230 | 7.470 | 391,406 | -0.24(-3.11%) |
Aug 12, 2020 | 8.380 | 8.790 | 7.550 | 7.710 | 514,457 | -0.54(-6.55%) |
Aug 11, 2020 | 8.720 | 9.000 | 8.000 | 8.250 | 362,291 | -0.29(-3.40%) |
Aug 10, 2020 | 8.160 | 8.690 | 8.160 | 8.540 | 294,777 | +0.52(+6.48%) |
Aug 07, 2020 | 7.740 | 8.100 | 7.470 | 8.020 | 181,200 | +0.25(+3.22%) |
Aug 06, 2020 | 7.440 | 7.850 | 7.420 | 7.770 | 324,549 | +0.30(+4.02%) |
Aug 05, 2020 | 7.460 | 7.480 | 7.270 | 7.470 | 241,754 | +0.21(+2.89%) |
Aug 04, 2020 | 6.940 | 7.340 | 6.850 | 7.260 | 203,851 | +0.33(+4.76%) |
Aug 03, 2020 | 7.230 | 7.280 | 6.880 | 6.930 | 327,261 | -0.32(-4.41%) |
Jul 31, 2020 | 7.470 | 7.470 | 7.250 | 7.250 | 287,400 | -0.24(-3.20%) |
Jul 30, 2020 | 7.550 | 7.600 | 7.350 | 7.490 | 183,158 | -0.23(-2.98%) |
Jul 29, 2020 | 7.700 | 7.930 | 7.630 | 7.720 | 210,840 | +0.06(+0.78%) |
Jul 28, 2020 | 7.550 | 7.820 | 7.490 | 7.660 | 180,416 | +0.11(+1.46%) |
Jul 27, 2020 | 7.650 | 7.675 | 7.370 | 7.550 | 237,770 | -0.02(-0.20%) |
Jul 24, 2020 | 7.720 | 7.770 | 7.480 | 7.565 | 169,700 | -0.18(-2.39%) |
Jul 23, 2020 | 7.570 | 7.810 | 7.480 | 7.750 | 241,314 | +0.10(+1.31%) |
Jul 22, 2020 | 7.670 | 7.830 | 7.450 | 7.650 | 230,177 | -0.14(-1.80%) |
Jul 21, 2020 | 7.950 | 7.950 | 7.660 | 7.790 | 243,817 | +0.14(+1.83%) |
Jul 20, 2020 | 7.930 | 8.000 | 7.580 | 7.650 | 276,753 | -0.29(-3.65%) |
Jul 17, 2020 | 8.120 | 8.224 | 7.770 | 7.940 | 289,600 | -0.22(-2.70%) |
Jul 16, 2020 | 8.160 | 8.180 | 7.560 | 8.160 | 420,924 | -0.12(-1.45%) |
Jul 15, 2020 | 7.470 | 8.330 | 7.380 | 8.280 | 451,490 | +1.24(+17.61%) |
Jul 14, 2020 | 7.040 | 7.260 | 6.830 | 7.040 | 448,238 | -0.07(-0.98%) |
Jul 13, 2020 | 7.450 | 7.600 | 7.090 | 7.110 | 287,030 | -0.33(-4.44%) |
Jul 10, 2020 | 7.000 | 7.450 | 6.830 | 7.440 | 215,100 | +0.41(+5.83%) |
Jul 09, 2020 | 7.280 | 7.330 | 6.880 | 7.030 | 259,117 | -0.25(-3.43%) |
Jul 08, 2020 | 7.090 | 7.310 | 6.830 | 7.280 | 275,710 | +0.14(+1.96%) |
Jul 07, 2020 | 7.550 | 7.550 | 7.110 | 7.140 | 225,704 | -0.54(-7.03%) |
Jul 06, 2020 | 7.970 | 7.970 | 7.400 | 7.680 | 365,522 | -0.02(-0.26%) |
Jul 02, 2020 | 8.370 | 8.470 | 7.550 | 7.700 | 307,100 | -0.40(-4.94%) |