Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.44 | 12.54 | 12.32 | 12.43 | 81,377 | -0.05(-0.43%) |
Feb 25, 2021 | 12.69 | 12.79 | 12.27 | 12.48 | 66,471 | -0.18(-1.41%) |
Feb 24, 2021 | 12.34 | 12.76 | 12.34 | 12.66 | 89,534 | +0.43(+3.50%) |
Feb 23, 2021 | 12.48 | 12.48 | 12.19 | 12.23 | 30,275 | -0.04(-0.36%) |
Feb 22, 2021 | 12.06 | 12.48 | 11.79 | 12.28 | 41,687 | +0.21(+1.78%) |
Feb 19, 2021 | 12.34 | 12.44 | 11.99 | 12.06 | 33,402 | -0.16(-1.31%) |
Feb 18, 2021 | 12.46 | 12.49 | 12.11 | 12.22 | 35,186 | -0.26(-2.07%) |
Feb 17, 2021 | 12.39 | 12.49 | 12.24 | 12.48 | 40,719 | +0.04(+0.36%) |
Feb 16, 2021 | 11.90 | 12.49 | 11.88 | 12.44 | 79,256 | +0.59(+4.97%) |
Feb 12, 2021 | 12.13 | 12.15 | 11.85 | 11.85 | 50,552 | -0.24(-1.99%) |
Feb 11, 2021 | 12.27 | 12.44 | 12.03 | 12.09 | 46,694 | -0.08(-0.66%) |
Feb 10, 2021 | 12.22 | 12.38 | 12.05 | 12.17 | 41,020 | -0.11(-0.87%) |
Feb 09, 2021 | 12.16 | 12.45 | 12.16 | 12.28 | 42,528 | +0.04(+0.36%) |
Feb 08, 2021 | 11.89 | 12.57 | 11.89 | 12.23 | 74,831 | +0.51(+4.38%) |
Feb 05, 2021 | 11.29 | 11.83 | 11.21 | 11.72 | 65,599 | +0.57(+5.08%) |
Feb 04, 2021 | 10.93 | 11.26 | 10.67 | 11.15 | 56,220 | +0.56(+5.27%) |
Feb 03, 2021 | 10.71 | 10.76 | 10.43 | 10.59 | 58,856 | +0.01(+0.08%) |
Feb 02, 2021 | 10.04 | 10.60 | 10.03 | 10.58 | 145,514 | +0.66(+6.60%) |
Feb 01, 2021 | 10.42 | 10.42 | 9.787 | 9.928 | 44,673 | -0.56(-5.32%) |
Jan 29, 2021 | 10.80 | 10.87 | 10.39 | 10.49 | 110,649 | -0.17(-1.58%) |
Jan 28, 2021 | 11.01 | 11.16 | 10.50 | 10.65 | 58,262 | -0.17(-1.56%) |
Jan 27, 2021 | 10.85 | 11.02 | 10.50 | 10.82 | 70,046 | -0.03(-0.24%) |
Jan 26, 2021 | 10.57 | 11.16 | 10.57 | 10.85 | 64,418 | -0.14(-1.29%) |
Jan 25, 2021 | 10.84 | 11.03 | 10.82 | 10.99 | 31,168 | -0.04(-0.32%) |
Jan 22, 2021 | 10.48 | 11.05 | 10.48 | 11.03 | 47,195 | +0.55(+5.24%) |
Jan 21, 2021 | 10.37 | 10.63 | 10.37 | 10.48 | 38,468 | +0.11(+1.02%) |
Jan 20, 2021 | 9.875 | 10.39 | 9.875 | 10.37 | 55,556 | +0.49(+4.93%) |
Jan 19, 2021 | 9.654 | 9.884 | 9.595 | 9.884 | 60,124 | +0.35(+3.62%) |
Jan 15, 2021 | 9.158 | 9.610 | 9.158 | 9.539 | 504,472 | +0.36(+3.96%) |
Jan 14, 2021 | 9.034 | 9.184 | 8.990 | 9.176 | 23,785 | +0.11(+1.17%) |
Jan 13, 2021 | 9.140 | 9.273 | 9.025 | 9.069 | 15,843 | -0.12(-1.25%) |
Jan 12, 2021 | 8.954 | 9.184 | 8.910 | 9.184 | 27,091 | +0.20(+2.27%) |
Jan 11, 2021 | 8.910 | 9.131 | 8.910 | 8.981 | 21,179 | +0.04(+0.40%) |
Jan 08, 2021 | 9.140 | 9.184 | 8.919 | 8.945 | 22,242 | -0.18(-1.94%) |
Jan 07, 2021 | 9.335 | 9.472 | 9.122 | 9.122 | 47,632 | -0.14(-1.53%) |
Jan 06, 2021 | 9.016 | 9.636 | 9.016 | 9.264 | 78,937 | +0.24(+2.65%) |
Jan 05, 2021 | 8.910 | 9.112 | 8.857 | 9.025 | 27,008 | +0.08(+0.89%) |
Jan 04, 2021 | 9.043 | 9.105 | 8.868 | 8.945 | 21,377 | -0.01(-0.10%) |
Dec 31, 2020 | 8.954 | 8.954 | 8.954 | 23,977 | -0.14(-1.56%) | |
Dec 30, 2020 | 9.069 | 9.114 | 8.963 | 9.096 | 23,977 | +0.11(+1.18%) |
Dec 29, 2020 | 9.034 | 9.034 | 8.883 | 8.990 | 16,897 | -0.08(-0.88%) |
Dec 28, 2020 | 8.981 | 9.167 | 8.981 | 9.069 | 6,162 | +0.11(+1.19%) |
Dec 24, 2020 | 9.034 | 9.043 | 8.919 | 8.963 | 5,080 | -0.07(-0.78%) |
Dec 23, 2020 | 9.167 | 9.184 | 8.998 | 9.034 | 7,536 | -0.01(-0.10%) |
Dec 22, 2020 | 9.370 | 9.370 | 9.034 | 9.043 | 14,497 | -0.26(-2.76%) |
Dec 21, 2020 | 9.282 | 9.397 | 9.140 | 9.300 | 21,248 | -0.04(-0.47%) |
Dec 18, 2020 | 9.742 | 9.804 | 9.344 | 9.344 | 103,310 | -0.43(-4.44%) |
Dec 17, 2020 | 9.556 | 9.950 | 9.556 | 9.778 | 39,037 | +0.32(+3.37%) |
Dec 16, 2020 | 9.583 | 9.654 | 9.459 | 9.459 | 27,009 | -0.04(-0.47%) |
Dec 15, 2020 | 9.344 | 9.574 | 9.264 | 9.503 | 15,385 | +0.15(+1.61%) |
Dec 14, 2020 | 9.521 | 9.565 | 9.353 | 9.353 | 15,235 | -0.17(-1.77%) |
Dec 11, 2020 | 9.574 | 9.574 | 9.468 | 9.521 | 5,532 | -0.13(-1.38%) |
Dec 10, 2020 | 9.335 | 9.680 | 9.335 | 9.654 | 18,959 | +0.12(+1.21%) |
Dec 09, 2020 | 9.698 | 9.813 | 9.406 | 9.539 | 21,493 | -0.12(-1.19%) |
Dec 08, 2020 | 9.486 | 9.689 | 9.481 | 9.654 | 17,978 | +0.18(+1.87%) |
Dec 07, 2020 | 9.946 | 9.946 | 9.459 | 9.477 | 26,335 | -0.43(-4.38%) |
Dec 04, 2020 | 9.769 | 9.911 | 9.742 | 9.911 | 13,097 | +0.24(+2.47%) |
Dec 03, 2020 | 9.742 | 9.813 | 9.645 | 9.672 | 6,615 | +0.04(+0.46%) |
Dec 02, 2020 | 9.564 | 9.672 | 9.564 | 9.627 | 18,616 | -0.03(-0.28%) |
Dec 01, 2020 | 9.822 | 10.05 | 9.636 | 9.654 | 17,009 | +0.01(+0.09%) |
Nov 30, 2020 | 9.680 | 9.742 | 9.565 | 9.645 | 29,589 | -0.18(-1.80%) |
Nov 27, 2020 | 9.742 | 9.822 | 9.494 | 9.822 | 4,742 | -0.04(-0.36%) |
Nov 25, 2020 | 9.982 | 10.01 | 9.742 | 9.858 | 12,194 | -0.19(-1.85%) |
Nov 24, 2020 | 9.928 | 10.27 | 9.884 | 10.04 | 24,389 | +0.26(+2.62%) |
Nov 23, 2020 | 9.894 | 9.894 | 9.689 | 9.787 | 19,555 | -0.04(-0.45%) |
Nov 20, 2020 | 9.556 | 9.849 | 9.391 | 9.831 | 12,194 | +0.12(+1.19%) |
Nov 19, 2020 | 9.406 | 9.796 | 9.406 | 9.716 | 13,154 | -0.07(-0.72%) |
Nov 18, 2020 | 10.16 | 10.16 | 9.592 | 9.787 | 24,287 | -0.19(-1.87%) |
Nov 17, 2020 | 10.10 | 10.10 | 9.946 | 9.973 | 18,018 | -0.26(-2.51%) |
Nov 16, 2020 | 10.18 | 10.23 | 9.849 | 10.23 | 22,127 | +0.25(+2.48%) |
Nov 13, 2020 | 9.654 | 10.13 | 8.901 | 9.982 | 24,162 | +0.59(+6.32%) |
Nov 12, 2020 | 9.468 | 9.911 | 9.344 | 9.388 | 15,875 | -0.44(-4.50%) |
Nov 11, 2020 | 9.477 | 9.902 | 9.353 | 9.831 | 18,774 | -0.43(-4.14%) |
Nov 10, 2020 | 9.742 | 10.27 | 9.742 | 10.26 | 36,883 | +0.74(+7.72%) |
Nov 09, 2020 | 8.715 | 10.19 | 8.715 | 9.521 | 61,015 | +0.89(+10.37%) |
Nov 06, 2020 | 8.719 | 8.719 | 8.627 | 8.627 | 13,887 | -0.01(-0.10%) |
Nov 05, 2020 | 8.627 | 8.742 | 8.627 | 8.635 | 14,827 | -0.02(-0.20%) |
Nov 04, 2020 | 8.786 | 8.812 | 8.202 | 8.653 | 18,696 | -0.19(-2.10%) |
Nov 03, 2020 | 8.680 | 8.839 | 8.539 | 8.839 | 39,824 | +0.25(+2.89%) |
Nov 02, 2020 | 8.381 | 8.609 | 8.284 | 8.591 | 21,851 | +0.35(+4.26%) |
Oct 30, 2020 | 7.916 | 8.319 | 7.916 | 8.240 | 19,962 | +0.19(+2.40%) |
Oct 29, 2020 | 7.785 | 8.048 | 7.688 | 8.048 | 14,710 | +0.18(+2.23%) |
Oct 28, 2020 | 8.666 | 8.666 | 7.688 | 7.872 | 11,173 | -0.08(-0.99%) |
Oct 27, 2020 | 8.223 | 8.284 | 7.951 | 7.951 | 5,048 | -0.29(-3.51%) |
Oct 26, 2020 | 8.398 | 8.398 | 8.083 | 8.240 | 15,384 | -0.18(-2.08%) |
Oct 23, 2020 | 8.547 | 8.591 | 8.319 | 8.416 | 11,521 | +0.03(+0.31%) |
Oct 22, 2020 | 8.319 | 8.503 | 8.258 | 8.389 | 17,310 | +0.22(+2.68%) |
Oct 21, 2020 | 8.135 | 8.240 | 8.065 | 8.170 | 5,712 | -0.01(-0.11%) |
Oct 20, 2020 | 8.118 | 8.240 | 8.065 | 8.179 | 7,266 | +0.13(+1.63%) |
Oct 19, 2020 | 8.118 | 8.319 | 8.030 | 8.048 | 5,478 | -0.18(-2.24%) |
Oct 16, 2020 | 8.284 | 8.284 | 8.056 | 8.232 | 9,467 | -0.09(-1.05%) |
Oct 15, 2020 | 8.091 | 8.319 | 7.977 | 8.319 | 14,618 | +0.10(+1.17%) |
Oct 14, 2020 | 8.083 | 8.363 | 7.977 | 8.223 | 15,435 | -0.04(-0.53%) |
Oct 13, 2020 | 8.012 | 8.267 | 7.802 | 8.267 | 12,760 | +0.18(+2.17%) |
Oct 12, 2020 | 8.140 | 8.140 | 8.012 | 8.091 | 12,233 | -0.01(-0.11%) |
Oct 09, 2020 | 8.126 | 8.349 | 8.091 | 8.100 | 14,030 | -0.20(-2.43%) |
Oct 08, 2020 | 8.188 | 8.354 | 7.837 | 8.302 | 15,210 | +0.05(+0.64%) |
Oct 07, 2020 | 8.012 | 8.249 | 8.004 | 8.249 | 13,889 | +0.40(+5.14%) |
Oct 06, 2020 | 8.126 | 8.328 | 7.539 | 7.846 | 14,392 | -0.18(-2.29%) |
Oct 05, 2020 | 7.679 | 8.074 | 7.644 | 8.030 | 22,421 | +0.30(+3.85%) |
Oct 02, 2020 | 7.425 | 7.969 | 7.425 | 7.732 | 9,810 | -0.07(-0.90%) |
Oct 01, 2020 | 7.565 | 7.899 | 7.565 | 7.802 | 9,858 | +0.10(+1.25%) |
Sep 30, 2020 | 7.741 | 7.970 | 7.600 | 7.706 | 9,928 | -0.11(-1.35%) |
Sep 29, 2020 | 7.416 | 7.811 | 7.416 | 7.811 | 3,460 | -0.06(-0.78%) |
Sep 28, 2020 | 7.785 | 7.960 | 7.706 | 7.872 | 8,359 | +0.33(+4.42%) |
Sep 25, 2020 | 7.399 | 7.548 | 7.364 | 7.539 | 14,715 | +0.17(+2.26%) |
Sep 24, 2020 | 7.294 | 7.600 | 7.188 | 7.373 | 27,623 | +0.11(+1.45%) |
Sep 23, 2020 | 7.688 | 7.785 | 7.206 | 7.267 | 20,024 | -0.29(-3.83%) |
Sep 22, 2020 | 7.907 | 7.907 | 7.416 | 7.557 | 22,343 | -0.29(-3.69%) |
Sep 21, 2020 | 8.030 | 8.074 | 7.837 | 7.846 | 35,186 | -0.33(-4.07%) |
Sep 18, 2020 | 8.425 | 8.451 | 8.153 | 8.179 | 63,652 | -0.11(-1.37%) |
Sep 17, 2020 | 8.162 | 8.346 | 8.153 | 8.293 | 7,523 | +0.09(+1.07%) |
Sep 16, 2020 | 8.197 | 8.302 | 8.162 | 8.205 | 11,725 | +0.04(+0.43%) |
Sep 15, 2020 | 8.249 | 8.328 | 8.148 | 8.170 | 8,960 | -0.12(-1.48%) |
Sep 14, 2020 | 8.297 | 8.538 | 8.219 | 8.293 | 14,579 | +0.10(+1.18%) |
Sep 11, 2020 | 8.091 | 8.407 | 8.030 | 8.197 | 10,152 | +0.08(+0.97%) |
Sep 10, 2020 | 8.135 | 8.188 | 8.030 | 8.118 | 7,742 | -0.02(-0.22%) |
Sep 09, 2020 | 8.188 | 8.223 | 8.074 | 8.135 | 13,098 | -0.06(-0.75%) |
Sep 08, 2020 | 8.468 | 8.468 | 8.188 | 8.197 | 20,490 | -0.26(-3.11%) |
Sep 04, 2020 | 8.451 | 8.556 | 8.227 | 8.460 | 16,882 | +0.11(+1.37%) |
Sep 03, 2020 | 8.530 | 8.530 | 8.267 | 8.346 | 10,820 | -0.20(-2.36%) |
Sep 02, 2020 | 8.398 | 8.547 | 8.214 | 8.547 | 12,228 | +0.12(+1.46%) |
Sep 01, 2020 | 8.354 | 8.477 | 8.280 | 8.425 | 17,205 | +0.05(+0.63%) |
Aug 31, 2020 | 8.468 | 8.477 | 8.267 | 8.372 | 26,939 | -0.11(-1.34%) |
Aug 28, 2020 | 8.503 | 8.503 | 8.214 | 8.486 | 14,030 | +0.04(+0.41%) |
Aug 27, 2020 | 8.373 | 8.451 | 8.199 | 8.451 | 11,129 | +0.14(+1.67%) |
Aug 26, 2020 | 8.199 | 8.364 | 8.199 | 8.312 | 27,398 | +0.04(+0.52%) |
Aug 25, 2020 | 8.225 | 8.373 | 8.149 | 8.269 | 31,441 | +0.10(+1.28%) |
Aug 24, 2020 | 8.112 | 8.225 | 8.112 | 8.164 | 10,030 | +0.06(+0.75%) |
Aug 21, 2020 | 8.234 | 8.234 | 8.052 | 8.104 | 24,549 | -0.13(-1.58%) |
Aug 20, 2020 | 8.295 | 8.446 | 8.078 | 8.234 | 19,337 | -0.18(-2.16%) |
Aug 19, 2020 | 8.286 | 8.425 | 8.147 | 8.416 | 10,354 | +0.11(+1.36%) |
Aug 18, 2020 | 8.442 | 8.442 | 8.191 | 8.303 | 18,164 | -0.18(-2.15%) |
Aug 17, 2020 | 8.520 | 8.555 | 8.286 | 8.486 | 36,184 | -0.03(-0.31%) |
Aug 14, 2020 | 8.312 | 8.520 | 8.312 | 8.512 | 97,390 | +0.14(+1.66%) |
Aug 13, 2020 | 8.512 | 8.676 | 8.269 | 8.373 | 167,503 | -0.22(-2.53%) |
Aug 12, 2020 | 8.546 | 8.668 | 8.355 | 8.590 | 24,700 | +0.19(+2.27%) |
Aug 11, 2020 | 8.676 | 8.807 | 8.286 | 8.399 | 186,827 | -0.22(-2.52%) |
Aug 10, 2020 | 8.381 | 8.668 | 8.251 | 8.616 | 144,336 | +0.28(+3.33%) |
Aug 07, 2020 | 8.069 | 8.433 | 8.069 | 8.338 | 36,190 | +0.29(+3.67%) |
Aug 06, 2020 | 8.060 | 8.182 | 8.026 | 8.043 | 8,170 | -0.10(-1.17%) |
Aug 05, 2020 | 8.060 | 8.138 | 8.026 | 8.138 | 14,639 | +0.16(+1.96%) |
Aug 04, 2020 | 7.896 | 8.043 | 7.887 | 7.982 | 14,374 | +0.03(+0.44%) |
Aug 03, 2020 | 8.000 | 8.144 | 7.896 | 7.948 | 15,104 | -0.03(-0.43%) |
Jul 31, 2020 | 8.269 | 8.312 | 7.939 | 7.982 | 23,627 | -0.34(-4.07%) |
Jul 30, 2020 | 8.503 | 8.503 | 8.277 | 8.321 | 13,619 | -0.26(-3.08%) |
Jul 29, 2020 | 8.150 | 8.659 | 8.150 | 8.585 | 17,927 | +0.21(+2.54%) |
Jul 28, 2020 | 8.416 | 8.590 | 8.347 | 8.373 | 34,367 | -0.12(-1.43%) |
Jul 27, 2020 | 8.451 | 8.494 | 8.321 | 8.494 | 8,614 | +0.12(+1.45%) |
Jul 24, 2020 | 8.538 | 8.538 | 8.286 | 8.373 | 96,929 | -0.10(-1.23%) |
Jul 23, 2020 | 8.399 | 8.624 | 8.308 | 8.477 | 51,226 | +0.01(+0.10%) |
Jul 22, 2020 | 8.416 | 8.538 | 8.269 | 8.468 | 35,808 | -0.24(-2.79%) |
Jul 21, 2020 | 8.295 | 8.711 | 8.295 | 8.711 | 14,933 | +0.40(+4.80%) |
Jul 20, 2020 | 8.086 | 8.312 | 7.904 | 8.312 | 16,219 | +0.16(+1.91%) |
Jul 17, 2020 | 8.321 | 8.329 | 8.156 | 8.156 | 6,108 | -0.20(-2.39%) |
Jul 16, 2020 | 8.512 | 8.512 | 8.095 | 8.355 | 17,390 | -0.17(-2.03%) |
Jul 15, 2020 | 8.373 | 8.694 | 8.355 | 8.529 | 38,045 | +0.30(+3.69%) |
Jul 14, 2020 | 8.329 | 8.329 | 8.086 | 8.225 | 14,689 | -0.24(-2.87%) |
Jul 13, 2020 | 8.364 | 8.546 | 8.355 | 8.468 | 20,820 | +0.18(+2.20%) |
Jul 10, 2020 | 8.026 | 8.286 | 8.008 | 8.286 | 24,434 | +0.34(+4.26%) |
Jul 09, 2020 | 8.052 | 8.329 | 7.887 | 7.948 | 43,418 | -0.18(-2.24%) |
Jul 08, 2020 | 8.078 | 8.355 | 8.008 | 8.130 | 33,394 | +0.03(+0.32%) |
Jul 07, 2020 | 8.529 | 8.529 | 8.069 | 8.104 | 44,634 | -0.49(-5.66%) |
Jul 06, 2020 | 8.876 | 8.919 | 8.529 | 8.590 | 17,018 | -0.13(-1.49%) |
Jul 02, 2020 | 9.032 | 9.032 | 8.668 | 8.720 | 31,695 | -0.14(-1.57%) |
Jul 01, 2020 | 8.433 | 8.980 | 8.433 | 8.859 | 21,906 | -0.08(-0.87%) |
Jun 30, 2020 | 8.607 | 8.980 | 8.607 | 8.937 | 29,465 | +0.26(+3.00%) |
Jun 29, 2020 | 8.329 | 8.807 | 8.191 | 8.676 | 47,904 | +0.26(+3.09%) |
Jun 26, 2020 | 7.939 | 8.867 | 7.869 | 8.416 | 197,778 | +0.40(+4.98%) |
Jun 25, 2020 | 7.904 | 8.017 | 7.852 | 8.017 | 46,805 | +0.13(+1.65%) |
Jun 24, 2020 | 7.922 | 7.951 | 7.826 | 7.887 | 81,055 | -0.07(-0.87%) |
Jun 23, 2020 | 8.112 | 8.112 | 7.922 | 7.956 | 8,909 | -0.07(-0.86%) |
Jun 22, 2020 | 7.887 | 8.052 | 7.843 | 8.026 | 17,994 | +0.02(+0.22%) |
Jun 19, 2020 | 7.974 | 8.017 | 7.837 | 8.008 | 74,224 | +0.14(+1.76%) |
Jun 18, 2020 | 7.852 | 7.930 | 7.800 | 7.869 | 6,455 | +0.04(+0.55%) |
Jun 17, 2020 | 7.852 | 8.156 | 7.800 | 7.826 | 35,107 | -0.32(-3.94%) |
Jun 16, 2020 | 8.112 | 8.147 | 7.809 | 8.147 | 35,053 | +0.29(+3.64%) |
Jun 15, 2020 | 7.809 | 7.861 | 7.739 | 7.861 | 47,055 | -0.10(-1.31%) |
Jun 12, 2020 | 8.147 | 8.147 | 7.783 | 7.965 | 37,457 | +0.10(+1.21%) |
Jun 11, 2020 | 7.869 | 8.043 | 7.757 | 7.869 | 103,940 | -0.41(-4.93%) |
Jun 10, 2020 | 8.711 | 8.824 | 8.173 | 8.277 | 14,450 | -0.45(-5.17%) |
Jun 09, 2020 | 8.989 | 9.006 | 8.702 | 8.728 | 31,918 | -0.42(-4.55%) |
Jun 08, 2020 | 8.676 | 9.318 | 8.676 | 9.145 | 53,672 | +0.52(+6.04%) |
Jun 05, 2020 | 8.381 | 8.676 | 8.381 | 8.624 | 72,841 | +0.45(+5.52%) |
Jun 04, 2020 | 8.060 | 8.555 | 8.060 | 8.173 | 49,578 | +0.09(+1.07%) |
Jun 03, 2020 | 8.112 | 8.407 | 8.043 | 8.086 | 41,056 | +0.10(+1.30%) |
Jun 02, 2020 | 7.878 | 7.982 | 7.722 | 7.982 | 47,009 | +0.21(+2.68%) |
Jun 01, 2020 | 7.922 | 7.965 | 7.774 | 7.774 | 25,024 | -0.05(-0.67%) |
May 29, 2020 | 8.086 | 8.191 | 7.722 | 7.826 | 20,745 | -0.36(-4.45%) |
May 28, 2020 | 8.564 | 8.590 | 8.130 | 8.191 | 20,665 | -0.17(-2.07%) |
May 27, 2020 | 8.201 | 8.544 | 8.158 | 8.364 | 45,858 | +0.25(+3.07%) |
May 26, 2020 | 7.978 | 8.149 | 7.900 | 8.115 | 42,987 | +0.33(+4.30%) |
May 22, 2020 | 7.608 | 7.797 | 7.441 | 7.780 | 66,260 | +0.23(+3.07%) |
May 21, 2020 | 7.617 | 7.703 | 7.548 | 7.548 | 17,529 | -0.10(-1.35%) |
May 20, 2020 | 7.522 | 7.931 | 7.342 | 7.651 | 66,216 | +0.29(+3.97%) |
May 19, 2020 | 7.789 | 7.789 | 7.308 | 7.359 | 33,382 | -0.57(-7.15%) |
May 18, 2020 | 7.772 | 8.384 | 7.651 | 7.926 | 94,399 | +0.38(+5.01%) |
May 15, 2020 | 7.522 | 7.574 | 7.316 | 7.548 | 10,713 | +0.03(+0.46%) |
May 14, 2020 | 7.334 | 7.583 | 7.213 | 7.514 | 23,255 | +0.15(+2.10%) |
May 13, 2020 | 7.608 | 7.886 | 7.299 | 7.359 | 70,674 | -0.37(-4.78%) |
May 12, 2020 | 7.978 | 7.978 | 7.574 | 7.729 | 81,871 | -0.25(-3.12%) |
May 11, 2020 | 7.797 | 8.124 | 7.703 | 7.978 | 52,173 | -0.07(-0.85%) |
May 08, 2020 | 7.952 | 8.192 | 7.814 | 8.046 | 37,962 | +0.26(+3.31%) |
May 07, 2020 | 7.857 | 7.883 | 7.656 | 7.789 | 21,833 | +0.06(+0.78%) |
May 06, 2020 | 7.746 | 7.746 | 7.729 | 7.729 | 13,558 | +0.00(+0.00%) |
May 05, 2020 | 7.892 | 7.900 | 7.694 | 7.729 | 38,339 | -0.15(-1.96%) |
May 04, 2020 | 7.694 | 7.892 | 7.578 | 7.883 | 20,017 | -0.01(-0.11%) |
May 01, 2020 | 7.797 | 7.995 | 7.342 | 7.892 | 23,639 | -0.16(-2.03%) |
Apr 30, 2020 | 8.459 | 8.562 | 7.909 | 8.055 | 26,256 | -0.40(-4.77%) |
Apr 29, 2020 | 7.265 | 8.579 | 7.265 | 8.459 | 79,273 | +1.42(+20.12%) |
Apr 28, 2020 | 7.342 | 7.402 | 7.042 | 7.042 | 15,527 | -0.02(-0.24%) |
Apr 27, 2020 | 7.153 | 7.471 | 7.042 | 7.059 | 28,382 | -0.05(-0.72%) |
Apr 24, 2020 | 6.870 | 7.110 | 6.784 | 7.110 | 7,219 | +0.27(+3.89%) |
Apr 23, 2020 | 6.921 | 7.286 | 6.784 | 6.844 | 15,427 | -0.22(-3.16%) |
Apr 22, 2020 | 6.715 | 7.196 | 6.715 | 7.067 | 48,930 | +0.19(+2.75%) |
Apr 21, 2020 | 6.741 | 7.145 | 6.741 | 6.878 | 13,042 | -0.18(-2.55%) |
Apr 20, 2020 | 7.462 | 8.347 | 6.870 | 7.059 | 16,563 | -0.65(-8.46%) |
Apr 17, 2020 | 7.351 | 7.754 | 7.351 | 7.711 | 23,639 | +0.70(+10.05%) |
Apr 16, 2020 | 7.050 | 7.108 | 6.569 | 7.007 | 32,693 | -0.12(-1.69%) |
Apr 15, 2020 | 7.660 | 7.746 | 7.085 | 7.127 | 28,918 | -0.62(-7.98%) |
Apr 14, 2020 | 8.167 | 8.184 | 7.574 | 7.746 | 22,409 | -0.08(-0.99%) |
Apr 13, 2020 | 7.926 | 8.098 | 7.772 | 7.823 | 16,931 | -0.27(-3.29%) |
Apr 09, 2020 | 7.729 | 8.106 | 7.729 | 8.089 | 22,591 | +0.36(+4.67%) |
Apr 08, 2020 | 7.677 | 7.820 | 7.676 | 7.729 | 25,869 | +0.29(+3.93%) |
Apr 07, 2020 | 7.754 | 7.754 | 7.428 | 7.437 | 30,602 | -0.31(-3.99%) |
Apr 06, 2020 | 7.729 | 7.746 | 7.540 | 7.746 | 31,589 | +0.58(+8.02%) |
Apr 03, 2020 | 7.222 | 7.711 | 6.621 | 7.170 | 55,663 | -0.25(-3.36%) |
Apr 02, 2020 | 8.038 | 8.330 | 6.870 | 7.419 | 64,325 | +0.04(+0.58%) |
Apr 01, 2020 | 8.553 | 8.553 | 7.359 | 7.377 | 30,312 | -1.02(-12.17%) |
Mar 31, 2020 | 7.986 | 8.999 | 7.986 | 8.398 | 59,755 | +0.04(+0.51%) |
Mar 30, 2020 | 7.746 | 8.355 | 7.394 | 8.355 | 20,994 | +0.53(+6.81%) |
Mar 27, 2020 | 7.591 | 8.733 | 7.591 | 7.823 | 19,680 | -0.88(-10.16%) |
Mar 26, 2020 | 8.304 | 8.759 | 7.591 | 8.708 | 45,202 | +0.39(+4.64%) |
Mar 25, 2020 | 7.626 | 8.355 | 7.514 | 8.321 | 19,709 | +0.64(+8.27%) |
Mar 24, 2020 | 7.694 | 7.875 | 6.277 | 7.686 | 60,028 | +0.26(+3.47%) |
Mar 23, 2020 | 8.390 | 8.390 | 7.419 | 7.428 | 29,691 | -0.93(-11.10%) |
Mar 20, 2020 | 8.467 | 8.467 | 7.334 | 8.355 | 55,081 | -0.21(-2.41%) |
Mar 19, 2020 | 8.330 | 8.647 | 7.909 | 8.562 | 45,681 | +0.28(+3.42%) |
Mar 18, 2020 | 9.163 | 9.163 | 7.986 | 8.278 | 60,384 | -1.44(-14.84%) |
Mar 17, 2020 | 8.527 | 9.729 | 8.295 | 9.721 | 65,645 | +1.25(+14.81%) |
Mar 16, 2020 | 8.476 | 8.905 | 8.467 | 8.467 | 40,576 | -0.92(-9.79%) |
Mar 13, 2020 | 8.570 | 9.437 | 8.355 | 9.386 | 42,853 | +1.03(+12.33%) |
Mar 12, 2020 | 8.914 | 9.446 | 8.038 | 8.355 | 33,283 | -1.37(-14.05%) |
Mar 11, 2020 | 9.446 | 9.824 | 9.128 | 9.721 | 26,708 | -0.10(-1.05%) |
Mar 10, 2020 | 9.807 | 9.966 | 9.171 | 9.824 | 30,782 | +0.37(+3.91%) |
Mar 09, 2020 | 10.45 | 10.97 | 9.103 | 9.455 | 20,165 | -1.26(-11.78%) |
Mar 06, 2020 | 10.70 | 11.23 | 10.48 | 10.72 | 20,262 | -0.52(-4.59%) |
Mar 05, 2020 | 11.88 | 12.13 | 10.73 | 11.23 | 36,359 | -0.96(-7.89%) |
Mar 04, 2020 | 11.72 | 12.52 | 11.72 | 12.19 | 40,222 | +0.49(+4.18%) |
Mar 03, 2020 | 12.17 | 13.31 | 11.62 | 11.70 | 37,914 | -0.59(-4.82%) |