Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.06 | 13.51 | 13.02 | 13.11 | 242,314 | -0.01(-0.08%) |
Mar 30, 2021 | 12.72 | 13.18 | 12.36 | 13.12 | 100,670 | +0.35(+2.74%) |
Mar 29, 2021 | 13.11 | 13.42 | 12.70 | 12.77 | 191,028 | -0.48(-3.62%) |
Mar 26, 2021 | 12.97 | 13.31 | 12.72 | 13.25 | 104,500 | +0.52(+4.08%) |
Mar 25, 2021 | 12.40 | 12.85 | 12.09 | 12.73 | 197,126 | +0.16(+1.27%) |
Mar 24, 2021 | 12.56 | 13.15 | 12.38 | 12.57 | 147,430 | +0.24(+1.95%) |
Mar 23, 2021 | 12.84 | 13.00 | 12.29 | 12.33 | 208,365 | -0.79(-6.02%) |
Mar 22, 2021 | 13.61 | 13.65 | 13.10 | 13.12 | 110,316 | -0.45(-3.32%) |
Mar 19, 2021 | 13.50 | 13.81 | 13.05 | 13.57 | 625,500 | +0.07(+0.52%) |
Mar 18, 2021 | 14.06 | 14.22 | 13.42 | 13.50 | 252,498 | -0.58(-4.12%) |
Mar 17, 2021 | 14.25 | 14.72 | 14.03 | 14.08 | 138,710 | -0.25(-1.74%) |
Mar 16, 2021 | 15.34 | 15.34 | 14.29 | 14.33 | 186,871 | -1.12(-7.25%) |
Mar 15, 2021 | 15.72 | 15.72 | 15.22 | 15.45 | 93,282 | -0.24(-1.53%) |
Mar 12, 2021 | 15.89 | 16.23 | 15.57 | 15.69 | 205,000 | -0.06(-0.38%) |
Mar 11, 2021 | 15.87 | 16.32 | 15.55 | 15.75 | 204,720 | +0.03(+0.19%) |
Mar 10, 2021 | 15.10 | 15.90 | 15.10 | 15.72 | 218,942 | +0.51(+3.35%) |
Mar 09, 2021 | 14.84 | 15.36 | 14.67 | 15.21 | 215,273 | +0.26(+1.71%) |
Mar 08, 2021 | 14.64 | 15.00 | 14.56 | 14.96 | 236,329 | +0.55(+3.85%) |
Mar 05, 2021 | 14.42 | 14.63 | 13.92 | 14.40 | 272,200 | +0.39(+2.78%) |
Mar 04, 2021 | 14.29 | 14.45 | 13.66 | 14.01 | 194,046 | -0.18(-1.27%) |
Mar 03, 2021 | 13.71 | 14.42 | 13.71 | 14.19 | 122,130 | +0.36(+2.60%) |
Mar 02, 2021 | 14.10 | 14.48 | 13.82 | 13.83 | 91,777 | -0.49(-3.42%) |
Mar 01, 2021 | 13.94 | 14.46 | 13.94 | 14.32 | 178,279 | +0.75(+5.53%) |
Feb 26, 2021 | 13.66 | 13.71 | 13.03 | 13.57 | 178,900 | -0.14(-1.02%) |
Feb 25, 2021 | 13.95 | 14.13 | 13.66 | 13.71 | 157,587 | -0.29(-2.07%) |
Feb 24, 2021 | 13.69 | 14.11 | 13.51 | 14.00 | 176,517 | +0.28(+2.04%) |
Feb 23, 2021 | 13.43 | 13.78 | 13.07 | 13.72 | 192,366 | +0.11(+0.81%) |
Feb 22, 2021 | 13.03 | 13.65 | 13.01 | 13.61 | 113,989 | +0.55(+4.21%) |
Feb 19, 2021 | 12.88 | 13.23 | 12.85 | 13.06 | 105,400 | +0.26(+2.03%) |
Feb 18, 2021 | 12.71 | 12.91 | 12.53 | 12.80 | 121,821 | -0.23(-1.77%) |
Feb 17, 2021 | 12.93 | 13.17 | 12.71 | 13.03 | 160,520 | -0.01(-0.08%) |
Feb 16, 2021 | 12.86 | 13.15 | 12.77 | 13.04 | 161,083 | +0.08(+0.62%) |
Feb 12, 2021 | 12.89 | 13.01 | 12.55 | 12.96 | 173,200 | -0.09(-0.69%) |
Feb 11, 2021 | 13.06 | 13.23 | 12.52 | 13.05 | 223,751 | +0.01(+0.08%) |
Feb 10, 2021 | 12.90 | 13.41 | 12.72 | 13.04 | 236,920 | +0.43(+3.41%) |
Feb 09, 2021 | 13.15 | 13.21 | 12.30 | 12.61 | 428,961 | -0.72(-5.40%) |
Feb 08, 2021 | 13.07 | 13.38 | 13.03 | 13.33 | 151,548 | +0.52(+4.06%) |
Feb 05, 2021 | 12.90 | 12.98 | 12.40 | 12.81 | 123,400 | +0.04(+0.31%) |
Feb 04, 2021 | 12.85 | 12.88 | 12.43 | 12.77 | 110,084 | +0.01(+0.08%) |
Feb 03, 2021 | 12.81 | 12.89 | 12.31 | 12.76 | 116,652 | +0.22(+1.75%) |
Feb 02, 2021 | 12.80 | 12.80 | 12.23 | 12.54 | 134,064 | +0.12(+0.97%) |
Feb 01, 2021 | 11.90 | 12.50 | 11.76 | 12.42 | 162,961 | +0.63(+5.34%) |
Jan 29, 2021 | 12.38 | 12.70 | 11.72 | 11.79 | 342,200 | -0.72(-5.76%) |
Jan 28, 2021 | 12.81 | 12.98 | 12.24 | 12.51 | 306,132 | +0.08(+0.64%) |
Jan 27, 2021 | 12.86 | 13.27 | 12.39 | 12.43 | 295,655 | -0.82(-6.19%) |
Jan 26, 2021 | 13.60 | 13.82 | 13.06 | 13.25 | 178,153 | -0.20(-1.49%) |
Jan 25, 2021 | 13.54 | 13.54 | 12.85 | 13.45 | 192,377 | -0.13(-0.96%) |
Jan 22, 2021 | 13.01 | 13.67 | 13.00 | 13.58 | 211,100 | +0.32(+2.41%) |
Jan 21, 2021 | 13.89 | 13.89 | 13.12 | 13.26 | 211,358 | -0.64(-4.60%) |
Jan 20, 2021 | 13.86 | 13.98 | 13.66 | 13.90 | 296,680 | +0.03(+0.22%) |
Jan 19, 2021 | 14.05 | 14.19 | 13.60 | 13.87 | 222,900 | +0.02(+0.14%) |
Jan 15, 2021 | 14.67 | 14.76 | 13.70 | 13.85 | 426,900 | -1.09(-7.30%) |
Jan 14, 2021 | 15.24 | 15.32 | 14.50 | 14.94 | 664,518 | -0.42(-2.73%) |
Jan 13, 2021 | 14.95 | 15.50 | 14.15 | 15.36 | 1,295,618 | +3.13(+25.59%) |
Jan 12, 2021 | 11.74 | 12.31 | 11.70 | 12.23 | 347,207 | +0.63(+5.43%) |
Jan 11, 2021 | 11.42 | 11.78 | 11.21 | 11.60 | 214,791 | +0.06(+0.52%) |
Jan 08, 2021 | 12.12 | 12.13 | 11.26 | 11.54 | 267,400 | -0.46(-3.83%) |
Jan 07, 2021 | 12.10 | 12.16 | 11.69 | 12.00 | 225,238 | +0.08(+0.67%) |
Jan 06, 2021 | 11.31 | 12.26 | 11.24 | 11.92 | 266,320 | +0.88(+7.97%) |
Jan 05, 2021 | 10.76 | 11.45 | 10.76 | 11.04 | 270,533 | +0.34(+3.18%) |
Jan 04, 2021 | 11.01 | 11.37 | 10.66 | 10.70 | 261,017 | -0.32(-2.90%) |
Dec 31, 2020 | 11.02 | 11.02 | 11.02 | 165,298 | -0.12(-1.08%) | |
Dec 30, 2020 | 11.13 | 11.40 | 11.05 | 11.14 | 165,298 | +0.01(+0.09%) |
Dec 29, 2020 | 11.35 | 11.49 | 10.72 | 11.13 | 180,095 | -0.10(-0.89%) |
Dec 28, 2020 | 11.84 | 12.08 | 11.15 | 11.23 | 282,746 | -0.43(-3.69%) |
Dec 24, 2020 | 11.34 | 11.67 | 11.34 | 11.66 | 159,900 | +0.32(+2.82%) |
Dec 23, 2020 | 10.40 | 11.38 | 10.40 | 11.34 | 258,894 | +1.08(+10.53%) |
Dec 22, 2020 | 10.10 | 10.31 | 10.04 | 10.26 | 182,380 | +0.21(+2.09%) |
Dec 21, 2020 | 9.570 | 10.09 | 9.570 | 10.05 | 245,849 | +0.22(+2.24%) |
Dec 18, 2020 | 9.590 | 10.16 | 9.590 | 9.830 | 1,289,800 | +0.29(+3.04%) |
Dec 17, 2020 | 9.500 | 9.820 | 9.420 | 9.540 | 197,716 | +0.11(+1.17%) |
Dec 16, 2020 | 9.650 | 9.650 | 9.260 | 9.430 | 209,978 | -0.02(-0.21%) |
Dec 15, 2020 | 9.390 | 9.520 | 9.010 | 9.450 | 169,556 | +0.13(+1.39%) |
Dec 14, 2020 | 9.800 | 10.03 | 9.320 | 9.320 | 349,270 | -0.29(-3.02%) |
Dec 11, 2020 | 9.690 | 9.720 | 9.460 | 9.610 | 285,400 | -0.16(-1.64%) |
Dec 10, 2020 | 9.610 | 9.920 | 9.480 | 9.770 | 167,373 | +0.08(+0.88%) |
Dec 09, 2020 | 10.08 | 10.10 | 9.520 | 9.685 | 209,110 | -0.22(-2.27%) |
Dec 08, 2020 | 9.680 | 9.940 | 9.618 | 9.910 | 242,917 | +0.18(+1.85%) |
Dec 07, 2020 | 9.800 | 9.870 | 9.410 | 9.730 | 176,401 | +0.08(+0.83%) |
Dec 04, 2020 | 9.430 | 9.680 | 9.220 | 9.650 | 174,300 | +0.36(+3.88%) |
Dec 03, 2020 | 9.900 | 9.900 | 9.130 | 9.290 | 258,346 | -0.52(-5.30%) |
Dec 02, 2020 | 9.770 | 10.09 | 9.720 | 9.810 | 169,420 | -0.10(-1.01%) |
Dec 01, 2020 | 9.850 | 10.04 | 9.610 | 9.910 | 198,431 | +0.33(+3.44%) |
Nov 30, 2020 | 10.31 | 10.31 | 9.550 | 9.580 | 784,886 | -0.85(-8.15%) |
Nov 27, 2020 | 10.46 | 10.57 | 10.21 | 10.43 | 97,000 | -0.07(-0.67%) |
Nov 25, 2020 | 10.41 | 10.56 | 10.13 | 10.50 | 216,500 | -0.03(-0.28%) |
Nov 24, 2020 | 10.26 | 10.57 | 10.26 | 10.53 | 323,610 | +0.33(+3.24%) |
Nov 23, 2020 | 10.20 | 10.31 | 10.05 | 10.20 | 151,746 | +0.14(+1.39%) |
Nov 20, 2020 | 10.51 | 10.55 | 10.02 | 10.06 | 134,900 | -0.27(-2.61%) |
Nov 19, 2020 | 9.560 | 10.51 | 9.440 | 10.33 | 241,363 | +0.65(+6.71%) |
Nov 18, 2020 | 9.245 | 9.940 | 9.245 | 9.680 | 229,839 | -0.13(-1.33%) |
Nov 17, 2020 | 9.540 | 9.830 | 9.330 | 9.810 | 316,702 | +0.13(+1.34%) |
Nov 16, 2020 | 9.500 | 9.720 | 9.380 | 9.680 | 297,742 | +0.44(+4.76%) |
Nov 13, 2020 | 8.840 | 9.320 | 8.840 | 9.240 | 280,200 | +0.32(+3.59%) |
Nov 12, 2020 | 8.960 | 9.140 | 8.700 | 8.920 | 370,234 | -0.08(-0.89%) |
Nov 11, 2020 | 9.100 | 9.110 | 8.680 | 9.000 | 194,684 | -0.02(-0.22%) |
Nov 10, 2020 | 8.680 | 9.140 | 8.680 | 9.020 | 219,810 | +0.48(+5.62%) |
Nov 09, 2020 | 8.740 | 9.290 | 8.530 | 8.540 | 212,903 | +0.33(+4.02%) |
Nov 06, 2020 | 8.350 | 8.350 | 7.910 | 8.210 | 155,600 | -0.14(-1.68%) |
Nov 05, 2020 | 7.660 | 8.420 | 7.620 | 8.350 | 216,035 | +0.28(+3.47%) |
Nov 04, 2020 | 8.220 | 8.300 | 7.820 | 8.070 | 228,959 | -0.43(-5.06%) |
Nov 03, 2020 | 8.170 | 8.610 | 8.170 | 8.500 | 179,489 | +0.55(+6.92%) |
Nov 02, 2020 | 7.770 | 8.030 | 7.640 | 7.950 | 221,427 | +0.35(+4.61%) |
Oct 30, 2020 | 7.490 | 7.710 | 7.420 | 7.600 | 260,200 | +0.11(+1.47%) |
Oct 29, 2020 | 7.210 | 7.570 | 7.120 | 7.490 | 186,395 | +0.20(+2.74%) |
Oct 28, 2020 | 7.935 | 7.935 | 7.260 | 7.290 | 162,987 | -0.51(-6.54%) |
Oct 27, 2020 | 7.990 | 8.090 | 7.600 | 7.800 | 189,879 | -0.21(-2.62%) |
Oct 26, 2020 | 8.190 | 8.270 | 7.780 | 8.010 | 109,747 | -0.36(-4.30%) |
Oct 23, 2020 | 8.160 | 8.400 | 8.100 | 8.370 | 118,100 | +0.31(+3.85%) |
Oct 22, 2020 | 8.435 | 8.435 | 7.840 | 8.060 | 165,655 | +0.07(+0.88%) |
Oct 21, 2020 | 7.930 | 8.175 | 7.860 | 7.990 | 64,102 | +0.08(+1.01%) |
Oct 20, 2020 | 7.940 | 8.100 | 7.800 | 7.910 | 154,792 | -0.03(-0.38%) |
Oct 19, 2020 | 8.080 | 8.400 | 7.890 | 7.940 | 95,664 | -0.09(-1.12%) |
Oct 16, 2020 | 8.120 | 8.280 | 7.990 | 8.030 | 85,300 | -0.12(-1.47%) |
Oct 15, 2020 | 8.030 | 8.350 | 7.960 | 8.150 | 126,913 | -0.10(-1.21%) |
Oct 14, 2020 | 8.250 | 8.440 | 8.030 | 8.250 | 108,342 | +0.09(+1.10%) |
Oct 13, 2020 | 8.530 | 8.530 | 8.130 | 8.160 | 117,718 | -0.49(-5.72%) |
Oct 12, 2020 | 8.700 | 8.780 | 8.335 | 8.655 | 122,669 | -0.02(-0.17%) |
Oct 09, 2020 | 9.090 | 9.090 | 8.570 | 8.670 | 140,600 | -0.28(-3.13%) |
Oct 08, 2020 | 8.660 | 9.050 | 8.560 | 8.950 | 112,915 | +0.41(+4.80%) |
Oct 07, 2020 | 8.540 | 8.600 | 8.230 | 8.540 | 125,187 | +0.12(+1.43%) |
Oct 06, 2020 | 8.380 | 8.980 | 8.380 | 8.420 | 150,721 | -0.39(-4.43%) |
Oct 05, 2020 | 8.840 | 8.960 | 8.650 | 8.810 | 102,263 | +0.09(+1.03%) |
Oct 02, 2020 | 8.300 | 8.810 | 8.300 | 8.720 | 102,700 | +0.14(+1.63%) |
Oct 01, 2020 | 8.330 | 8.620 | 8.170 | 8.580 | 94,321 | +0.23(+2.75%) |
Sep 30, 2020 | 8.290 | 8.480 | 8.240 | 8.350 | 190,744 | +0.11(+1.33%) |
Sep 29, 2020 | 8.130 | 8.310 | 7.960 | 8.240 | 143,499 | +0.09(+1.10%) |
Sep 28, 2020 | 7.910 | 8.340 | 7.910 | 8.150 | 123,617 | +0.36(+4.62%) |
Sep 25, 2020 | 7.750 | 7.850 | 7.680 | 7.790 | 91,900 | -0.01(-0.13%) |
Sep 24, 2020 | 7.830 | 7.990 | 7.570 | 7.800 | 150,890 | +0.00(+0.00%) |
Sep 23, 2020 | 8.360 | 8.400 | 7.740 | 7.800 | 167,539 | -0.55(-6.59%) |
Sep 22, 2020 | 8.560 | 8.590 | 8.335 | 8.350 | 213,842 | -0.18(-2.11%) |
Sep 21, 2020 | 8.850 | 8.850 | 8.200 | 8.530 | 179,847 | -0.68(-7.38%) |
Sep 18, 2020 | 8.770 | 9.220 | 8.660 | 9.210 | 538,100 | +0.50(+5.74%) |
Sep 17, 2020 | 8.370 | 8.770 | 8.155 | 8.710 | 150,649 | +0.24(+2.83%) |
Sep 16, 2020 | 8.110 | 8.590 | 8.020 | 8.470 | 149,916 | +0.43(+5.35%) |
Sep 15, 2020 | 8.160 | 8.290 | 8.020 | 8.040 | 106,805 | -0.08(-0.99%) |
Sep 14, 2020 | 7.550 | 8.200 | 7.420 | 8.120 | 200,919 | +0.60(+7.98%) |
Sep 11, 2020 | 7.790 | 7.790 | 7.480 | 7.520 | 141,300 | -0.19(-2.46%) |
Sep 10, 2020 | 7.980 | 7.990 | 7.650 | 7.710 | 195,745 | -0.25(-3.14%) |
Sep 09, 2020 | 8.140 | 8.250 | 7.730 | 7.960 | 205,724 | -0.16(-1.97%) |
Sep 08, 2020 | 8.300 | 8.300 | 7.820 | 8.120 | 230,307 | -0.22(-2.64%) |
Sep 04, 2020 | 8.550 | 8.590 | 8.260 | 8.340 | 117,400 | -0.12(-1.42%) |
Sep 03, 2020 | 8.600 | 8.690 | 8.250 | 8.460 | 180,481 | -0.32(-3.64%) |
Sep 02, 2020 | 8.920 | 9.110 | 8.610 | 8.780 | 149,292 | -0.20(-2.23%) |
Sep 01, 2020 | 9.160 | 9.160 | 8.890 | 8.980 | 74,600 | -0.26(-2.81%) |
Aug 31, 2020 | 9.250 | 9.440 | 9.100 | 9.240 | 141,230 | +0.03(+0.33%) |
Aug 28, 2020 | 8.910 | 9.250 | 8.870 | 9.210 | 113,500 | +0.36(+4.07%) |
Aug 27, 2020 | 8.790 | 9.328 | 8.710 | 8.850 | 109,012 | +0.16(+1.84%) |
Aug 26, 2020 | 9.270 | 9.270 | 8.650 | 8.690 | 118,960 | -0.65(-6.96%) |
Aug 25, 2020 | 9.570 | 9.580 | 9.270 | 9.340 | 68,473 | -0.11(-1.16%) |
Aug 24, 2020 | 9.290 | 9.520 | 9.090 | 9.450 | 110,688 | +0.30(+3.28%) |
Aug 21, 2020 | 9.600 | 9.600 | 8.990 | 9.150 | 135,400 | -0.47(-4.89%) |
Aug 20, 2020 | 9.570 | 9.830 | 9.440 | 9.620 | 107,471 | -0.12(-1.23%) |
Aug 19, 2020 | 9.790 | 9.970 | 9.680 | 9.740 | 78,137 | -0.01(-0.10%) |
Aug 18, 2020 | 9.950 | 9.970 | 9.680 | 9.750 | 152,765 | -0.22(-2.21%) |
Aug 17, 2020 | 10.20 | 10.21 | 9.930 | 9.970 | 80,100 | -0.21(-2.06%) |
Aug 14, 2020 | 10.19 | 10.34 | 10.10 | 10.18 | 65,800 | -0.11(-1.07%) |
Aug 13, 2020 | 10.33 | 10.43 | 10.09 | 10.29 | 76,659 | -0.15(-1.44%) |
Aug 12, 2020 | 10.73 | 10.76 | 10.32 | 10.44 | 145,571 | -0.11(-1.04%) |
Aug 11, 2020 | 10.15 | 10.75 | 9.970 | 10.55 | 137,484 | +0.59(+5.92%) |
Aug 10, 2020 | 9.490 | 10.02 | 9.450 | 9.960 | 145,046 | +0.47(+4.95%) |
Aug 07, 2020 | 9.290 | 9.490 | 9.220 | 9.490 | 87,600 | +0.22(+2.37%) |
Aug 06, 2020 | 9.590 | 9.690 | 9.170 | 9.270 | 100,167 | -0.31(-3.24%) |
Aug 05, 2020 | 9.440 | 9.600 | 9.270 | 9.580 | 75,746 | +0.34(+3.68%) |
Aug 04, 2020 | 8.840 | 9.250 | 8.840 | 9.240 | 88,375 | +0.34(+3.82%) |
Aug 03, 2020 | 8.750 | 8.950 | 8.650 | 8.900 | 77,932 | +0.14(+1.66%) |
Jul 31, 2020 | 8.690 | 8.770 | 8.422 | 8.755 | 178,500 | -0.07(-0.85%) |
Jul 30, 2020 | 8.900 | 8.975 | 8.690 | 8.830 | 81,061 | -0.30(-3.29%) |
Jul 29, 2020 | 8.910 | 9.200 | 8.910 | 9.130 | 98,855 | +0.24(+2.70%) |
Jul 28, 2020 | 8.950 | 9.060 | 8.820 | 8.890 | 98,205 | -0.14(-1.55%) |
Jul 27, 2020 | 9.090 | 9.140 | 8.880 | 9.030 | 113,196 | -0.12(-1.31%) |
Jul 24, 2020 | 9.520 | 9.720 | 9.140 | 9.150 | 67,900 | -0.36(-3.79%) |
Jul 23, 2020 | 9.220 | 9.620 | 9.220 | 9.510 | 82,670 | +0.21(+2.26%) |
Jul 22, 2020 | 9.620 | 9.780 | 9.280 | 9.300 | 94,724 | -0.45(-4.62%) |
Jul 21, 2020 | 9.390 | 9.930 | 9.350 | 9.750 | 155,655 | +0.46(+4.95%) |
Jul 20, 2020 | 9.510 | 9.510 | 9.230 | 9.290 | 83,807 | -0.28(-2.93%) |
Jul 17, 2020 | 9.540 | 9.750 | 9.385 | 9.570 | 107,700 | -0.01(-0.10%) |
Jul 16, 2020 | 9.550 | 9.705 | 9.390 | 9.580 | 77,408 | -0.05(-0.52%) |
Jul 15, 2020 | 9.380 | 9.750 | 9.260 | 9.630 | 132,622 | +0.55(+6.06%) |
Jul 14, 2020 | 8.870 | 9.190 | 8.790 | 9.080 | 63,265 | +0.21(+2.37%) |
Jul 13, 2020 | 9.030 | 9.140 | 8.700 | 8.870 | 93,327 | -0.03(-0.34%) |
Jul 10, 2020 | 8.630 | 8.910 | 8.540 | 8.900 | 86,100 | +0.30(+3.49%) |
Jul 09, 2020 | 9.040 | 9.150 | 8.570 | 8.600 | 116,904 | -0.49(-5.39%) |
Jul 08, 2020 | 9.150 | 9.330 | 8.820 | 9.090 | 92,090 | -0.11(-1.20%) |
Jul 07, 2020 | 9.240 | 9.550 | 9.040 | 9.200 | 114,139 | -0.16(-1.71%) |
Jul 06, 2020 | 9.460 | 9.560 | 9.210 | 9.360 | 137,468 | +0.08(+0.86%) |
Jul 02, 2020 | 9.590 | 9.730 | 9.250 | 9.280 | 101,900 | -0.04(-0.43%) |
Jul 01, 2020 | 9.790 | 9.920 | 9.280 | 9.320 | 115,204 | -0.40(-4.12%) |
Jun 30, 2020 | 9.890 | 9.990 | 9.670 | 9.720 | 278,525 | -0.23(-2.31%) |
Jun 29, 2020 | 9.460 | 10.07 | 9.420 | 9.950 | 191,401 | +0.69(+7.45%) |
Jun 26, 2020 | 9.530 | 9.530 | 9.110 | 9.260 | 412,800 | -0.40(-4.14%) |
Jun 25, 2020 | 9.200 | 9.660 | 9.050 | 9.660 | 162,767 | +0.36(+3.87%) |
Jun 24, 2020 | 9.890 | 9.890 | 9.290 | 9.300 | 149,553 | -0.68(-6.81%) |
Jun 23, 2020 | 10.29 | 10.30 | 9.830 | 9.980 | 159,841 | -0.08(-0.80%) |
Jun 22, 2020 | 9.970 | 10.09 | 9.680 | 10.06 | 245,704 | +0.01(+0.05%) |
Jun 19, 2020 | 10.08 | 10.20 | 9.800 | 10.05 | 819,200 | +0.21(+2.08%) |
Jun 18, 2020 | 9.830 | 10.03 | 9.710 | 9.850 | 185,294 | -0.09(-0.91%) |
Jun 17, 2020 | 10.83 | 10.83 | 9.930 | 9.940 | 213,268 | -0.86(-7.96%) |
Jun 16, 2020 | 11.03 | 11.44 | 10.45 | 10.80 | 299,318 | +0.27(+2.56%) |
Jun 15, 2020 | 9.740 | 10.76 | 9.550 | 10.53 | 274,520 | +0.45(+4.46%) |
Jun 12, 2020 | 10.42 | 10.76 | 9.635 | 10.08 | 204,400 | +0.16(+1.61%) |
Jun 11, 2020 | 10.55 | 10.68 | 9.860 | 9.920 | 182,572 | -1.40(-12.37%) |
Jun 10, 2020 | 11.87 | 11.87 | 11.29 | 11.32 | 176,284 | -0.58(-4.87%) |
Jun 09, 2020 | 12.23 | 12.23 | 11.84 | 11.90 | 285,431 | -0.53(-4.23%) |
Jun 08, 2020 | 12.22 | 12.49 | 12.07 | 12.43 | 319,327 | +0.71(+6.11%) |
Jun 05, 2020 | 11.97 | 12.29 | 11.69 | 11.71 | 205,000 | +0.35(+3.08%) |
Jun 04, 2020 | 11.19 | 11.72 | 11.03 | 11.36 | 230,677 | +0.01(+0.09%) |
Jun 03, 2020 | 11.23 | 11.71 | 11.13 | 11.35 | 194,356 | +0.44(+4.03%) |
Jun 02, 2020 | 10.75 | 11.29 | 10.63 | 10.91 | 233,853 | +0.35(+3.31%) |
Jun 01, 2020 | 10.91 | 11.43 | 10.54 | 10.56 | 158,682 | -0.46(-4.17%) |
May 29, 2020 | 10.97 | 11.28 | 10.52 | 11.02 | 277,600 | -0.09(-0.81%) |
May 28, 2020 | 11.11 | 11.42 | 10.65 | 11.11 | 283,786 | +0.19(+1.74%) |
May 27, 2020 | 10.07 | 11.16 | 9.870 | 10.92 | 286,191 | +0.96(+9.69%) |
May 26, 2020 | 9.880 | 10.06 | 9.500 | 9.955 | 360,560 | +0.71(+7.74%) |
May 22, 2020 | 9.290 | 9.385 | 8.920 | 9.240 | 143,300 | -0.09(-0.96%) |
May 21, 2020 | 9.120 | 9.820 | 9.070 | 9.330 | 220,329 | +0.31(+3.44%) |
May 20, 2020 | 8.280 | 9.200 | 8.220 | 9.020 | 356,074 | +0.96(+11.91%) |
May 19, 2020 | 8.740 | 8.905 | 7.970 | 8.060 | 252,444 | -0.78(-8.82%) |
May 18, 2020 | 8.430 | 9.150 | 8.200 | 8.840 | 745,508 | +0.89(+11.19%) |
May 15, 2020 | 7.880 | 8.140 | 7.810 | 7.950 | 248,500 | -0.03(-0.38%) |
May 14, 2020 | 8.400 | 8.525 | 7.870 | 7.980 | 303,509 | -0.60(-6.99%) |
May 13, 2020 | 8.910 | 8.990 | 8.440 | 8.580 | 186,660 | -0.45(-4.98%) |
May 12, 2020 | 8.900 | 9.520 | 8.830 | 9.030 | 383,877 | +0.12(+1.35%) |
May 11, 2020 | 9.530 | 9.570 | 8.880 | 8.910 | 185,271 | -0.71(-7.38%) |
May 08, 2020 | 9.320 | 9.930 | 9.200 | 9.620 | 193,500 | +0.44(+4.79%) |
May 07, 2020 | 8.860 | 9.480 | 8.560 | 9.180 | 153,069 | +0.21(+2.34%) |
May 06, 2020 | 9.530 | 9.950 | 8.960 | 8.970 | 168,815 | -0.46(-4.88%) |
May 05, 2020 | 10.24 | 10.49 | 9.370 | 9.430 | 151,545 | -0.52(-5.23%) |
May 04, 2020 | 9.550 | 10.24 | 9.420 | 9.950 | 113,244 | +0.24(+2.47%) |
May 01, 2020 | 10.14 | 10.39 | 9.350 | 9.710 | 128,000 | -0.73(-6.99%) |
Apr 30, 2020 | 10.67 | 10.67 | 10.31 | 10.44 | 181,296 | -0.52(-4.74%) |
Apr 29, 2020 | 10.30 | 10.99 | 10.27 | 10.96 | 157,730 | +1.00(+10.04%) |
Apr 28, 2020 | 9.870 | 10.18 | 9.650 | 9.960 | 122,311 | +0.36(+3.75%) |
Apr 27, 2020 | 8.960 | 9.660 | 8.760 | 9.600 | 147,752 | +0.71(+7.99%) |
Apr 24, 2020 | 9.150 | 9.350 | 8.650 | 8.890 | 94,600 | -0.19(-2.09%) |
Apr 23, 2020 | 8.760 | 9.290 | 8.760 | 9.080 | 116,417 | +0.48(+5.64%) |
Apr 22, 2020 | 8.750 | 8.970 | 8.570 | 8.595 | 86,366 | +0.15(+1.72%) |
Apr 21, 2020 | 8.760 | 8.950 | 8.300 | 8.450 | 175,717 | -0.57(-6.32%) |
Apr 20, 2020 | 9.440 | 9.500 | 8.920 | 9.020 | 103,127 | -0.40(-4.25%) |
Apr 17, 2020 | 8.680 | 9.420 | 8.680 | 9.420 | 106,800 | +0.97(+11.48%) |
Apr 16, 2020 | 9.020 | 9.560 | 8.220 | 8.450 | 153,902 | -0.56(-6.22%) |
Apr 15, 2020 | 9.460 | 9.750 | 8.880 | 9.010 | 177,073 | -0.75(-7.68%) |
Apr 14, 2020 | 9.490 | 10.09 | 9.420 | 9.760 | 192,070 | +0.42(+4.50%) |
Apr 13, 2020 | 10.63 | 10.63 | 9.245 | 9.340 | 134,127 | -0.70(-6.97%) |
Apr 09, 2020 | 9.890 | 10.30 | 9.620 | 10.04 | 203,600 | +0.58(+6.13%) |
Apr 08, 2020 | 8.910 | 9.625 | 8.770 | 9.460 | 148,274 | +0.74(+8.49%) |
Apr 07, 2020 | 8.760 | 9.500 | 8.640 | 8.720 | 250,241 | +0.14(+1.63%) |
Apr 06, 2020 | 8.560 | 8.860 | 8.250 | 8.580 | 236,231 | +0.10(+1.18%) |
Apr 03, 2020 | 9.460 | 9.760 | 8.400 | 8.480 | 170,200 | -1.01(-10.64%) |
Apr 02, 2020 | 9.140 | 9.990 | 8.890 | 9.490 | 224,056 | +0.32(+3.49%) |