Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.13 | 10.17 | 10.08 | 10.11 | 164,240 | +0.02(+0.15%) |
Jan 28, 2021 | 10.26 | 10.32 | 10.09 | 10.10 | 197,228 | -0.14(-1.39%) |
Jan 27, 2021 | 10.21 | 10.27 | 10.20 | 10.24 | 68,505 | -0.05(-0.51%) |
Jan 26, 2021 | 10.30 | 10.31 | 10.24 | 10.29 | 91,017 | +0.02(+0.22%) |
Jan 25, 2021 | 10.31 | 10.34 | 10.27 | 10.27 | 110,609 | -0.04(-0.44%) |
Jan 22, 2021 | 10.37 | 10.42 | 10.30 | 10.31 | 116,971 | -0.05(-0.51%) |
Jan 21, 2021 | 10.43 | 10.43 | 10.36 | 10.36 | 300,361 | -0.03(-0.29%) |
Jan 20, 2021 | 10.42 | 10.43 | 10.39 | 10.39 | 176,159 | +0.02(+0.14%) |
Jan 19, 2021 | 10.44 | 10.50 | 10.37 | 10.38 | 253,684 | -0.05(-0.50%) |
Jan 15, 2021 | 10.43 | 10.44 | 10.34 | 10.43 | 408,197 | +0.00(+0.00%) |
Jan 14, 2021 | 10.31 | 10.48 | 10.25 | 10.43 | 249,889 | +0.14(+1.38%) |
Jan 13, 2021 | 10.24 | 10.33 | 10.24 | 10.29 | 214,030 | +0.04(+0.44%) |
Jan 12, 2021 | 10.13 | 10.24 | 10.11 | 10.24 | 143,849 | +0.13(+1.33%) |
Jan 11, 2021 | 9.975 | 10.11 | 9.946 | 10.11 | 114,965 | +0.12(+1.20%) |
Jan 08, 2021 | 9.930 | 10.01 | 9.915 | 9.990 | 134,330 | +0.07(+0.76%) |
Jan 07, 2021 | 9.886 | 9.938 | 9.878 | 9.915 | 235,466 | +0.05(+0.53%) |
Jan 06, 2021 | 9.893 | 10.01 | 9.863 | 9.863 | 476,860 | -0.04(-0.45%) |
Jan 05, 2021 | 9.803 | 9.930 | 9.796 | 9.908 | 460,792 | +0.12(+1.22%) |
Jan 04, 2021 | 9.856 | 9.861 | 9.751 | 9.788 | 526,117 | -0.07(-0.68%) |
Dec 31, 2020 | 9.856 | 9.856 | 9.856 | 665,614 | -0.03(-0.30%) | |
Dec 30, 2020 | 9.900 | 9.923 | 9.871 | 9.886 | 665,614 | -0.04(-0.38%) |
Dec 29, 2020 | 9.938 | 9.961 | 9.878 | 9.923 | 192,866 | -0.00(-0.05%) |
Dec 28, 2020 | 9.942 | 9.942 | 9.883 | 9.927 | 361,719 | +0.01(+0.08%) |
Dec 24, 2020 | 9.942 | 9.942 | 9.908 | 9.920 | 103,984 | -0.02(-0.22%) |
Dec 23, 2020 | 9.868 | 9.942 | 9.868 | 9.942 | 226,058 | +0.12(+1.24%) |
Dec 22, 2020 | 9.798 | 9.840 | 9.763 | 9.820 | 385,205 | +0.03(+0.30%) |
Dec 21, 2020 | 9.790 | 9.805 | 9.746 | 9.790 | 120,870 | -0.03(-0.30%) |
Dec 18, 2020 | 9.850 | 9.879 | 9.820 | 9.820 | 212,889 | -0.01(-0.15%) |
Dec 17, 2020 | 9.865 | 9.887 | 9.828 | 9.835 | 326,678 | +0.01(+0.08%) |
Dec 16, 2020 | 9.835 | 9.894 | 9.828 | 9.828 | 820,577 | +0.00(+0.00%) |
Dec 15, 2020 | 9.865 | 9.909 | 9.813 | 9.828 | 114,377 | -0.01(-0.15%) |
Dec 14, 2020 | 9.976 | 9.983 | 9.842 | 9.842 | 66,753 | -0.13(-1.34%) |
Dec 11, 2020 | 9.865 | 9.983 | 9.850 | 9.976 | 146,015 | +0.10(+0.98%) |
Dec 10, 2020 | 9.924 | 9.931 | 9.865 | 9.879 | 85,453 | -0.03(-0.30%) |
Dec 09, 2020 | 9.842 | 9.954 | 9.835 | 9.909 | 157,818 | +0.08(+0.83%) |
Dec 08, 2020 | 9.813 | 9.846 | 9.798 | 9.828 | 73,456 | +0.00(+0.00%) |
Dec 07, 2020 | 9.939 | 9.939 | 9.798 | 9.828 | 83,206 | -0.10(-1.05%) |
Dec 04, 2020 | 9.954 | 9.976 | 9.902 | 9.931 | 57,974 | +0.00(+0.00%) |
Dec 03, 2020 | 9.902 | 9.954 | 9.887 | 9.931 | 101,317 | +0.04(+0.45%) |
Dec 02, 2020 | 9.828 | 9.902 | 9.828 | 9.887 | 103,733 | +0.05(+0.53%) |
Dec 01, 2020 | 9.753 | 9.835 | 9.750 | 9.835 | 123,932 | +0.08(+0.84%) |
Nov 30, 2020 | 9.790 | 9.790 | 9.731 | 9.753 | 80,098 | -0.04(-0.38%) |
Nov 27, 2020 | 9.687 | 9.790 | 9.679 | 9.790 | 62,693 | +0.10(+1.07%) |
Nov 25, 2020 | 9.746 | 9.746 | 9.642 | 9.687 | 136,712 | -0.06(-0.61%) |
Nov 24, 2020 | 9.687 | 9.753 | 9.620 | 9.746 | 126,811 | +0.06(+0.61%) |
Nov 23, 2020 | 9.739 | 9.753 | 9.687 | 9.687 | 65,330 | -0.07(-0.68%) |
Nov 20, 2020 | 9.768 | 9.805 | 9.753 | 9.753 | 100,175 | +0.02(+0.23%) |
Nov 19, 2020 | 9.643 | 9.746 | 9.620 | 9.731 | 72,397 | +0.07(+0.69%) |
Nov 18, 2020 | 9.650 | 9.699 | 9.569 | 9.665 | 93,500 | +0.03(+0.31%) |
Nov 17, 2020 | 9.672 | 9.724 | 9.628 | 9.635 | 471,086 | -0.08(-0.84%) |
Nov 16, 2020 | 9.702 | 9.739 | 9.679 | 9.716 | 96,020 | +0.04(+0.38%) |
Nov 13, 2020 | 9.694 | 9.731 | 9.635 | 9.679 | 59,865 | +0.04(+0.38%) |
Nov 12, 2020 | 9.657 | 9.699 | 9.628 | 9.643 | 92,577 | -0.01(-0.15%) |
Nov 11, 2020 | 9.635 | 9.746 | 9.598 | 9.657 | 116,924 | +0.02(+0.23%) |
Nov 10, 2020 | 9.635 | 9.679 | 9.606 | 9.635 | 173,532 | +0.01(+0.08%) |
Nov 09, 2020 | 9.598 | 9.724 | 9.598 | 9.628 | 102,171 | +0.07(+0.69%) |
Nov 06, 2020 | 9.510 | 9.583 | 9.510 | 9.561 | 76,253 | +0.04(+0.39%) |
Nov 05, 2020 | 9.480 | 9.524 | 9.421 | 9.524 | 96,729 | +0.12(+1.26%) |
Nov 04, 2020 | 9.355 | 9.443 | 9.347 | 9.406 | 95,940 | +0.12(+1.27%) |
Nov 03, 2020 | 9.236 | 9.310 | 9.233 | 9.288 | 81,832 | +0.07(+0.80%) |
Nov 02, 2020 | 9.126 | 9.236 | 9.126 | 9.214 | 100,201 | +0.09(+0.97%) |
Oct 30, 2020 | 9.089 | 9.200 | 9.089 | 9.126 | 130,836 | +0.02(+0.24%) |
Oct 29, 2020 | 9.155 | 9.233 | 9.104 | 9.104 | 206,646 | -0.06(-0.64%) |
Oct 28, 2020 | 9.399 | 9.480 | 9.148 | 9.163 | 318,083 | -0.31(-3.27%) |
Oct 27, 2020 | 9.340 | 9.517 | 9.336 | 9.473 | 284,030 | +0.13(+1.42%) |
Oct 26, 2020 | 9.391 | 9.421 | 9.332 | 9.340 | 498,944 | -0.10(-1.02%) |
Oct 23, 2020 | 9.414 | 9.524 | 9.410 | 9.436 | 160,769 | +0.01(+0.08%) |
Oct 22, 2020 | 9.406 | 9.510 | 9.370 | 9.428 | 421,266 | -0.01(-0.06%) |
Oct 21, 2020 | 9.339 | 9.434 | 9.324 | 9.434 | 88,589 | +0.06(+0.63%) |
Oct 20, 2020 | 9.376 | 9.398 | 9.331 | 9.376 | 459,493 | +0.01(+0.08%) |
Oct 19, 2020 | 9.368 | 9.420 | 9.324 | 9.368 | 131,443 | +0.00(+0.00%) |
Oct 16, 2020 | 9.273 | 9.387 | 9.258 | 9.368 | 130,246 | +0.11(+1.19%) |
Oct 15, 2020 | 9.258 | 9.324 | 9.215 | 9.258 | 134,762 | -0.02(-0.24%) |
Oct 14, 2020 | 9.243 | 9.339 | 9.243 | 9.280 | 128,644 | +0.06(+0.64%) |
Oct 13, 2020 | 9.184 | 9.243 | 9.177 | 9.221 | 309,611 | +0.02(+0.24%) |
Oct 12, 2020 | 9.170 | 9.229 | 9.170 | 9.199 | 116,137 | +0.04(+0.48%) |
Oct 09, 2020 | 9.074 | 9.169 | 9.074 | 9.155 | 163,046 | +0.09(+0.97%) |
Oct 08, 2020 | 8.832 | 9.111 | 8.832 | 9.067 | 722,478 | +0.25(+2.83%) |
Oct 07, 2020 | 8.854 | 8.869 | 8.816 | 8.817 | 210,262 | -0.04(-0.41%) |
Oct 06, 2020 | 8.839 | 8.869 | 8.795 | 8.854 | 128,041 | +0.01(+0.08%) |
Oct 05, 2020 | 8.802 | 8.861 | 8.766 | 8.847 | 137,193 | +0.05(+0.58%) |
Oct 02, 2020 | 8.744 | 8.802 | 8.722 | 8.795 | 82,748 | +0.04(+0.42%) |
Oct 01, 2020 | 8.758 | 8.795 | 8.736 | 8.758 | 81,807 | +0.03(+0.34%) |
Sep 30, 2020 | 8.773 | 8.773 | 8.729 | 8.729 | 232,495 | -0.02(-0.25%) |
Sep 29, 2020 | 8.773 | 8.773 | 8.707 | 8.751 | 231,259 | -0.02(-0.25%) |
Sep 28, 2020 | 8.758 | 8.795 | 8.758 | 8.773 | 89,926 | +0.02(+0.25%) |
Sep 25, 2020 | 8.758 | 8.766 | 8.714 | 8.751 | 84,245 | -0.03(-0.33%) |
Sep 24, 2020 | 8.788 | 8.788 | 8.751 | 8.780 | 81,717 | -0.02(-0.25%) |
Sep 23, 2020 | 8.832 | 8.854 | 8.788 | 8.802 | 118,463 | -0.04(-0.42%) |
Sep 22, 2020 | 8.839 | 8.876 | 8.826 | 8.839 | 93,237 | -0.01(-0.07%) |
Sep 21, 2020 | 8.874 | 8.889 | 8.808 | 8.845 | 117,857 | -0.07(-0.74%) |
Sep 18, 2020 | 8.918 | 8.918 | 8.882 | 8.911 | 150,753 | +0.00(+0.00%) |
Sep 17, 2020 | 8.933 | 8.947 | 8.911 | 8.911 | 105,624 | -0.06(-0.65%) |
Sep 16, 2020 | 9.028 | 9.028 | 8.955 | 8.969 | 93,025 | -0.04(-0.41%) |
Sep 15, 2020 | 9.064 | 9.101 | 8.999 | 9.006 | 134,336 | -0.06(-0.65%) |
Sep 14, 2020 | 8.999 | 9.101 | 8.999 | 9.064 | 83,126 | +0.10(+1.06%) |
Sep 11, 2020 | 8.933 | 8.974 | 8.933 | 8.969 | 183,859 | +0.01(+0.08%) |
Sep 10, 2020 | 8.962 | 8.967 | 8.947 | 8.962 | 125,708 | +0.02(+0.25%) |
Sep 09, 2020 | 8.904 | 8.962 | 8.904 | 8.940 | 85,690 | +0.07(+0.74%) |
Sep 08, 2020 | 8.867 | 8.896 | 8.838 | 8.874 | 86,965 | -0.03(-0.33%) |
Sep 04, 2020 | 8.860 | 8.904 | 8.801 | 8.904 | 177,703 | +0.07(+0.83%) |
Sep 03, 2020 | 8.882 | 8.947 | 8.823 | 8.830 | 193,104 | -0.07(-0.82%) |
Sep 02, 2020 | 8.874 | 8.911 | 8.874 | 8.904 | 42,402 | +0.02(+0.25%) |
Sep 01, 2020 | 8.801 | 8.889 | 8.801 | 8.882 | 100,060 | +0.08(+0.91%) |
Aug 31, 2020 | 8.845 | 8.867 | 8.801 | 8.801 | 195,593 | -0.05(-0.58%) |
Aug 28, 2020 | 8.830 | 8.867 | 8.816 | 8.852 | 60,739 | +0.04(+0.50%) |
Aug 27, 2020 | 8.794 | 8.838 | 8.757 | 8.808 | 120,613 | +0.03(+0.33%) |
Aug 26, 2020 | 8.772 | 8.801 | 8.746 | 8.779 | 233,379 | +0.01(+0.08%) |
Aug 25, 2020 | 8.787 | 8.787 | 8.757 | 8.772 | 167,069 | +0.01(+0.17%) |
Aug 24, 2020 | 8.772 | 8.779 | 8.743 | 8.757 | 129,612 | +0.01(+0.17%) |
Aug 21, 2020 | 8.757 | 8.757 | 8.706 | 8.743 | 132,832 | -0.01(-0.08%) |
Aug 20, 2020 | 8.698 | 8.764 | 8.698 | 8.749 | 123,956 | +0.04(+0.50%) |
Aug 19, 2020 | 8.655 | 8.713 | 8.650 | 8.706 | 101,167 | +0.03(+0.34%) |
Aug 18, 2020 | 8.698 | 8.698 | 8.655 | 8.677 | 86,826 | +0.02(+0.25%) |
Aug 17, 2020 | 8.640 | 8.669 | 8.619 | 8.655 | 84,985 | +0.04(+0.51%) |
Aug 14, 2020 | 8.618 | 8.626 | 8.605 | 8.611 | 54,586 | +0.01(+0.08%) |
Aug 13, 2020 | 8.597 | 8.647 | 8.582 | 8.604 | 106,220 | +0.01(+0.17%) |
Aug 12, 2020 | 8.567 | 8.597 | 8.551 | 8.589 | 84,663 | +0.05(+0.60%) |
Aug 11, 2020 | 8.553 | 8.604 | 8.531 | 8.538 | 137,169 | -0.01(-0.17%) |
Aug 10, 2020 | 8.553 | 8.573 | 8.541 | 8.553 | 69,848 | +0.02(+0.26%) |
Aug 07, 2020 | 8.531 | 8.553 | 8.524 | 8.531 | 86,073 | +0.01(+0.09%) |
Aug 06, 2020 | 8.524 | 8.531 | 8.502 | 8.524 | 54,644 | +0.01(+0.17%) |
Aug 05, 2020 | 8.480 | 8.531 | 8.473 | 8.509 | 317,464 | +0.04(+0.52%) |
Aug 04, 2020 | 8.473 | 8.502 | 8.429 | 8.466 | 289,835 | +0.01(+0.17%) |
Aug 03, 2020 | 8.444 | 8.473 | 8.437 | 8.451 | 81,638 | +0.03(+0.35%) |
Jul 31, 2020 | 8.422 | 8.444 | 8.393 | 8.422 | 118,660 | -0.01(-0.17%) |
Jul 30, 2020 | 8.437 | 8.451 | 8.386 | 8.437 | 90,618 | +0.00(+0.00%) |
Jul 29, 2020 | 8.444 | 8.458 | 8.429 | 8.437 | 157,815 | +0.02(+0.26%) |
Jul 28, 2020 | 8.407 | 8.438 | 8.407 | 8.415 | 116,590 | +0.00(+0.00%) |
Jul 27, 2020 | 8.429 | 8.458 | 8.414 | 8.415 | 98,199 | -0.01(-0.09%) |
Jul 24, 2020 | 8.400 | 8.429 | 8.393 | 8.422 | 134,472 | +0.04(+0.43%) |
Jul 23, 2020 | 8.386 | 8.422 | 8.371 | 8.386 | 113,462 | -0.00(-0.03%) |
Jul 22, 2020 | 8.431 | 8.431 | 8.373 | 8.388 | 212,431 | -0.02(-0.26%) |
Jul 21, 2020 | 8.366 | 8.417 | 8.344 | 8.410 | 108,756 | +0.03(+0.35%) |
Jul 20, 2020 | 8.352 | 8.388 | 8.315 | 8.381 | 105,413 | +0.05(+0.61%) |
Jul 17, 2020 | 8.323 | 8.344 | 8.294 | 8.330 | 104,876 | -0.01(-0.09%) |
Jul 16, 2020 | 8.301 | 8.344 | 8.259 | 8.337 | 88,079 | +0.00(+0.00%) |
Jul 15, 2020 | 8.250 | 8.344 | 8.250 | 8.337 | 112,260 | +0.08(+0.98%) |
Jul 14, 2020 | 8.200 | 8.258 | 8.200 | 8.256 | 115,365 | +0.04(+0.51%) |
Jul 13, 2020 | 8.207 | 8.243 | 8.178 | 8.214 | 72,965 | +0.05(+0.62%) |
Jul 10, 2020 | 8.135 | 8.178 | 8.120 | 8.163 | 78,069 | -0.01(-0.09%) |
Jul 09, 2020 | 8.171 | 8.195 | 8.120 | 8.171 | 198,450 | +0.00(+0.00%) |
Jul 08, 2020 | 8.221 | 8.221 | 8.167 | 8.171 | 51,687 | -0.02(-0.27%) |
Jul 07, 2020 | 8.250 | 8.250 | 8.192 | 8.192 | 87,181 | -0.07(-0.88%) |
Jul 06, 2020 | 8.294 | 8.337 | 8.258 | 8.265 | 111,808 | +0.01(+0.18%) |
Jul 02, 2020 | 8.395 | 8.395 | 8.236 | 8.250 | 120,490 | -0.07(-0.78%) |
Jul 01, 2020 | 8.272 | 8.323 | 8.258 | 8.315 | 76,903 | +0.07(+0.79%) |
Jun 30, 2020 | 8.214 | 8.272 | 8.171 | 8.250 | 247,984 | +0.07(+0.89%) |
Jun 29, 2020 | 8.229 | 8.229 | 8.171 | 8.178 | 77,576 | +0.01(+0.09%) |
Jun 26, 2020 | 8.214 | 8.229 | 8.156 | 8.171 | 62,732 | -0.04(-0.44%) |
Jun 25, 2020 | 8.294 | 8.308 | 8.207 | 8.207 | 95,022 | -0.06(-0.70%) |
Jun 24, 2020 | 8.352 | 8.388 | 8.265 | 8.265 | 94,657 | -0.09(-1.04%) |
Jun 23, 2020 | 8.323 | 8.366 | 8.323 | 8.352 | 118,200 | +0.03(+0.35%) |
Jun 22, 2020 | 8.330 | 8.337 | 8.286 | 8.323 | 128,625 | -0.00(-0.03%) |
Jun 19, 2020 | 8.347 | 8.383 | 8.304 | 8.326 | 162,592 | -0.02(-0.26%) |
Jun 18, 2020 | 8.318 | 8.362 | 8.306 | 8.347 | 67,554 | +0.03(+0.35%) |
Jun 17, 2020 | 8.340 | 8.363 | 8.297 | 8.318 | 68,487 | -0.03(-0.35%) |
Jun 16, 2020 | 8.326 | 8.405 | 8.326 | 8.347 | 324,136 | +0.09(+1.13%) |
Jun 15, 2020 | 8.102 | 8.275 | 8.102 | 8.254 | 97,515 | +0.01(+0.09%) |
Jun 12, 2020 | 8.239 | 8.282 | 8.210 | 8.246 | 453,065 | +0.12(+1.51%) |
Jun 11, 2020 | 8.138 | 8.207 | 8.102 | 8.124 | 256,157 | -0.24(-2.84%) |
Jun 10, 2020 | 8.426 | 8.462 | 8.354 | 8.362 | 463,086 | -0.05(-0.60%) |
Jun 09, 2020 | 8.448 | 8.448 | 8.376 | 8.412 | 276,342 | -0.03(-0.34%) |
Jun 08, 2020 | 8.434 | 8.492 | 8.434 | 8.441 | 188,481 | +0.01(+0.17%) |
Jun 05, 2020 | 8.448 | 8.506 | 8.426 | 8.426 | 269,090 | +0.08(+0.95%) |
Jun 04, 2020 | 8.340 | 8.412 | 8.311 | 8.347 | 218,103 | +0.00(+0.00%) |
Jun 03, 2020 | 8.304 | 8.434 | 8.297 | 8.347 | 196,214 | +0.06(+0.70%) |
Jun 02, 2020 | 8.218 | 8.297 | 8.218 | 8.290 | 190,200 | +0.07(+0.88%) |
Jun 01, 2020 | 8.110 | 8.225 | 8.110 | 8.218 | 114,549 | +0.12(+1.51%) |
May 29, 2020 | 8.095 | 8.131 | 8.088 | 8.095 | 140,793 | +0.02(+0.27%) |
May 28, 2020 | 8.023 | 8.102 | 8.023 | 8.073 | 191,141 | +0.08(+0.99%) |
May 27, 2020 | 8.009 | 8.059 | 7.983 | 7.994 | 206,861 | +0.00(+0.00%) |
May 26, 2020 | 8.009 | 8.037 | 7.994 | 7.994 | 253,087 | +0.04(+0.45%) |
May 22, 2020 | 7.937 | 7.987 | 7.937 | 7.958 | 81,504 | +0.02(+0.27%) |
May 21, 2020 | 7.901 | 7.946 | 7.896 | 7.937 | 168,353 | +0.06(+0.71%) |
May 20, 2020 | 7.866 | 7.923 | 7.866 | 7.880 | 263,475 | +0.04(+0.46%) |
May 19, 2020 | 7.795 | 7.873 | 7.780 | 7.845 | 121,899 | +0.04(+0.46%) |
May 18, 2020 | 7.687 | 7.931 | 7.687 | 7.809 | 415,214 | +0.16(+2.16%) |
May 15, 2020 | 7.701 | 7.709 | 7.637 | 7.644 | 605,102 | -0.07(-0.93%) |
May 14, 2020 | 7.666 | 7.752 | 7.630 | 7.716 | 244,677 | -0.01(-0.09%) |
May 13, 2020 | 7.766 | 7.773 | 7.701 | 7.723 | 146,278 | -0.04(-0.46%) |
May 12, 2020 | 7.780 | 7.780 | 7.759 | 7.759 | 173,103 | +0.01(+0.09%) |
May 11, 2020 | 7.766 | 7.795 | 7.730 | 7.752 | 104,504 | -0.01(-0.18%) |
May 08, 2020 | 7.752 | 7.766 | 7.730 | 7.766 | 278,891 | +0.06(+0.74%) |
May 07, 2020 | 7.680 | 7.723 | 7.673 | 7.709 | 260,928 | +0.07(+0.94%) |
May 06, 2020 | 7.637 | 7.701 | 7.605 | 7.637 | 180,702 | +0.04(+0.57%) |
May 05, 2020 | 7.580 | 7.644 | 7.572 | 7.594 | 300,323 | +0.07(+0.95%) |
May 04, 2020 | 7.472 | 7.537 | 7.451 | 7.522 | 270,746 | -0.04(-0.47%) |
May 01, 2020 | 7.601 | 7.630 | 7.501 | 7.558 | 139,026 | -0.09(-1.22%) |
Apr 30, 2020 | 7.637 | 7.709 | 7.630 | 7.651 | 224,880 | -0.06(-0.74%) |
Apr 29, 2020 | 7.673 | 7.719 | 7.615 | 7.709 | 224,737 | +0.05(+0.65%) |
Apr 28, 2020 | 7.623 | 7.676 | 7.623 | 7.658 | 197,714 | +0.04(+0.47%) |
Apr 27, 2020 | 7.673 | 7.673 | 7.572 | 7.623 | 141,856 | -0.04(-0.47%) |
Apr 24, 2020 | 7.644 | 7.687 | 7.630 | 7.658 | 240,505 | +0.00(+0.00%) |
Apr 23, 2020 | 7.709 | 7.709 | 7.615 | 7.658 | 179,265 | -0.06(-0.83%) |
Apr 22, 2020 | 7.651 | 7.730 | 7.637 | 7.723 | 125,131 | +0.11(+1.38%) |
Apr 21, 2020 | 7.589 | 7.618 | 7.418 | 7.618 | 223,160 | -0.06(-0.83%) |
Apr 20, 2020 | 7.703 | 7.781 | 7.657 | 7.682 | 101,480 | -0.06(-0.83%) |
Apr 17, 2020 | 7.739 | 7.767 | 7.532 | 7.746 | 505,111 | +0.06(+0.74%) |
Apr 16, 2020 | 7.646 | 7.689 | 7.603 | 7.689 | 570,996 | +0.02(+0.28%) |
Apr 15, 2020 | 7.561 | 7.667 | 7.489 | 7.667 | 153,515 | +0.02(+0.28%) |
Apr 14, 2020 | 7.625 | 7.831 | 7.596 | 7.646 | 320,538 | +0.16(+2.19%) |
Apr 13, 2020 | 7.774 | 7.803 | 7.404 | 7.482 | 318,099 | -0.27(-3.49%) |
Apr 09, 2020 | 7.796 | 8.130 | 7.682 | 7.753 | 488,115 | +0.16(+2.06%) |
Apr 08, 2020 | 7.390 | 7.828 | 7.390 | 7.596 | 311,546 | +0.27(+3.69%) |
Apr 07, 2020 | 7.326 | 7.601 | 7.254 | 7.326 | 403,715 | +0.11(+1.48%) |
Apr 06, 2020 | 7.005 | 7.311 | 7.005 | 7.219 | 132,625 | +0.28(+4.11%) |
Apr 03, 2020 | 7.055 | 7.162 | 6.927 | 6.934 | 147,207 | -0.19(-2.70%) |
Apr 02, 2020 | 7.048 | 7.198 | 6.998 | 7.126 | 302,198 | +0.06(+0.81%) |
Apr 01, 2020 | 7.254 | 7.290 | 7.020 | 7.069 | 470,929 | -0.23(-3.12%) |
Mar 31, 2020 | 6.977 | 7.347 | 6.930 | 7.297 | 745,472 | +0.36(+5.13%) |
Mar 30, 2020 | 6.785 | 6.977 | 6.735 | 6.941 | 445,270 | +0.13(+1.88%) |
Mar 27, 2020 | 6.820 | 6.941 | 6.664 | 6.813 | 512,134 | -0.02(-0.31%) |
Mar 26, 2020 | 6.585 | 6.948 | 6.585 | 6.834 | 484,085 | +0.26(+3.90%) |
Mar 25, 2020 | 5.923 | 6.827 | 5.923 | 6.578 | 692,542 | +0.75(+12.96%) |
Mar 24, 2020 | 5.752 | 6.244 | 5.752 | 5.824 | 851,050 | +0.43(+7.92%) |
Mar 23, 2020 | 6.265 | 6.265 | 5.396 | 5.396 | 1,077,360 | -0.92(-14.55%) |
Mar 20, 2020 | 6.795 | 6.795 | 6.033 | 6.315 | 1,779,808 | -0.27(-4.07%) |
Mar 19, 2020 | 6.104 | 7.063 | 5.158 | 6.584 | 1,450,747 | +0.48(+7.86%) |
Mar 18, 2020 | 7.374 | 7.374 | 6.104 | 6.104 | 1,261,201 | -1.52(-19.91%) |
Mar 17, 2020 | 7.423 | 7.670 | 7.205 | 7.621 | 588,501 | +0.27(+3.65%) |
Mar 16, 2020 | 7.381 | 7.469 | 7.092 | 7.353 | 576,457 | -0.66(-8.19%) |
Mar 13, 2020 | 7.691 | 8.249 | 7.687 | 8.009 | 1,072,363 | +0.47(+6.27%) |
Mar 12, 2020 | 7.896 | 7.928 | 7.205 | 7.536 | 885,043 | -0.65(-7.93%) |
Mar 11, 2020 | 8.362 | 8.471 | 8.157 | 8.185 | 841,504 | -0.37(-4.37%) |
Mar 10, 2020 | 8.693 | 8.729 | 8.432 | 8.559 | 300,244 | +0.03(+0.33%) |
Mar 09, 2020 | 8.870 | 8.983 | 8.438 | 8.531 | 476,909 | -0.69(-7.50%) |
Mar 06, 2020 | 9.166 | 9.223 | 9.018 | 9.223 | 269,260 | -0.11(-1.21%) |
Mar 05, 2020 | 9.512 | 9.533 | 9.307 | 9.336 | 157,222 | -0.25(-2.58%) |
Mar 04, 2020 | 9.406 | 9.600 | 9.406 | 9.583 | 310,130 | +0.25(+2.72%) |
Mar 03, 2020 | 9.343 | 9.439 | 9.329 | 9.329 | 327,438 | +0.03(+0.30%) |
Mar 02, 2020 | 9.145 | 9.335 | 9.110 | 9.300 | 440,838 | +0.17(+1.85%) |
Feb 28, 2020 | 9.202 | 9.278 | 9.131 | 9.131 | 640,697 | -0.30(-3.14%) |
Feb 27, 2020 | 9.575 | 9.575 | 9.329 | 9.427 | 409,819 | -0.18(-1.84%) |
Feb 26, 2020 | 9.639 | 9.677 | 9.597 | 9.604 | 224,554 | -0.04(-0.37%) |
Feb 25, 2020 | 9.710 | 9.759 | 9.604 | 9.639 | 277,197 | -0.06(-0.58%) |
Feb 24, 2020 | 9.815 | 9.816 | 9.695 | 9.695 | 411,040 | -0.17(-1.72%) |
Feb 21, 2020 | 9.858 | 9.879 | 9.858 | 9.865 | 136,897 | -0.02(-0.21%) |
Feb 20, 2020 | 9.851 | 9.886 | 9.851 | 9.886 | 64,303 | +0.03(+0.31%) |
Feb 19, 2020 | 9.855 | 9.876 | 9.855 | 9.855 | 97,901 | +0.02(+0.21%) |
Feb 18, 2020 | 9.855 | 9.855 | 9.834 | 9.834 | 120,286 | -0.01(-0.14%) |
Feb 14, 2020 | 9.848 | 9.862 | 9.841 | 9.848 | 120,897 | +0.01(+0.07%) |
Feb 13, 2020 | 9.834 | 9.848 | 9.799 | 9.841 | 271,468 | -0.01(-0.07%) |
Feb 12, 2020 | 9.841 | 9.869 | 9.841 | 9.848 | 182,036 | +0.01(+0.07%) |
Feb 11, 2020 | 9.841 | 9.841 | 9.792 | 9.841 | 209,866 | +0.01(+0.07%) |
Feb 10, 2020 | 9.799 | 9.848 | 9.795 | 9.834 | 143,530 | +0.06(+0.57%) |
Feb 07, 2020 | 9.757 | 9.788 | 9.754 | 9.778 | 221,693 | +0.01(+0.07%) |
Feb 06, 2020 | 9.792 | 9.792 | 9.750 | 9.771 | 124,442 | +0.01(+0.07%) |
Feb 05, 2020 | 9.799 | 9.806 | 9.757 | 9.764 | 190,935 | +0.00(+0.00%) |
Feb 04, 2020 | 9.799 | 9.855 | 9.764 | 9.764 | 280,691 | -0.01(-0.07%) |