Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.480 | 8.570 | 8.480 | 8.510 | 968 | +0.03(+0.30%) |
May 27, 2021 | 8.590 | 8.590 | 8.410 | 8.485 | 3,409 | -0.12(-1.40%) |
May 26, 2021 | 8.560 | 8.605 | 8.560 | 8.605 | 1,291 | +0.09(+1.06%) |
May 25, 2021 | 8.490 | 8.515 | 8.490 | 8.515 | 1,201 | +0.07(+0.77%) |
May 24, 2021 | 8.440 | 8.450 | 8.400 | 8.450 | 3,904 | -0.05(-0.60%) |
May 21, 2021 | 8.526 | 8.526 | 8.500 | 8.501 | 1,023 | -0.05(-0.57%) |
May 20, 2021 | 8.470 | 8.550 | 8.450 | 8.550 | 3,554 | -0.06(-0.70%) |
May 19, 2021 | 8.500 | 8.610 | 8.495 | 8.610 | 5,043 | -0.03(-0.35%) |
May 18, 2021 | 8.740 | 8.740 | 8.640 | 8.640 | 4,144 | -0.24(-2.70%) |
May 17, 2021 | 8.690 | 8.880 | 8.690 | 8.880 | 9,628 | +0.35(+4.04%) |
May 14, 2021 | 8.570 | 8.570 | 8.530 | 8.535 | 1,861 | -0.01(-0.16%) |
May 13, 2021 | 8.480 | 8.578 | 8.440 | 8.549 | 1,676 | +0.05(+0.57%) |
May 12, 2021 | 8.470 | 8.580 | 8.450 | 8.501 | 17,199 | +0.02(+0.25%) |
May 11, 2021 | 8.330 | 8.480 | 8.301 | 8.480 | 34,615 | +0.00(+0.00%) |
May 10, 2021 | 8.420 | 8.500 | 8.420 | 8.480 | 8,730 | -0.01(-0.18%) |
May 07, 2021 | 8.460 | 8.520 | 8.455 | 8.495 | 4,384 | +0.07(+0.89%) |
May 06, 2021 | 8.410 | 8.420 | 8.350 | 8.420 | 1,469 | -0.02(-0.21%) |
May 05, 2021 | 8.460 | 8.460 | 8.437 | 8.437 | 495 | -0.02(-0.27%) |
May 04, 2021 | 8.440 | 8.460 | 8.390 | 8.460 | 39,280 | +0.03(+0.30%) |
May 03, 2021 | 8.470 | 8.482 | 8.430 | 8.435 | 1,126 | +0.01(+0.08%) |
Apr 30, 2021 | 8.360 | 8.428 | 8.360 | 8.428 | 100 | +0.05(+0.57%) |
Apr 29, 2021 | 8.400 | 8.400 | 8.340 | 8.380 | 2,717 | -0.04(-0.49%) |
Apr 28, 2021 | 8.450 | 8.455 | 8.400 | 8.421 | 1,304 | -0.03(-0.40%) |
Apr 27, 2021 | 8.300 | 8.455 | 8.300 | 8.455 | 3,338 | +0.18(+2.18%) |
Apr 26, 2021 | 8.230 | 8.280 | 8.223 | 8.275 | 4,488 | +0.05(+0.55%) |
Apr 23, 2021 | 8.200 | 8.250 | 8.200 | 8.230 | 3,100 | -0.02(-0.24%) |
Apr 22, 2021 | 8.270 | 8.294 | 8.250 | 8.250 | 2,793 | +0.05(+0.61%) |
Apr 21, 2021 | 8.290 | 8.290 | 8.174 | 8.200 | 1,180 | -0.06(-0.77%) |
Apr 20, 2021 | 8.240 | 8.263 | 8.240 | 8.263 | 2,667 | +0.00(+0.04%) |
Apr 19, 2021 | 8.150 | 8.288 | 8.150 | 8.260 | 21,221 | +0.12(+1.42%) |
Apr 16, 2021 | 7.980 | 8.145 | 7.980 | 8.145 | 2,300 | +0.08(+0.93%) |
Apr 15, 2021 | 7.990 | 8.080 | 7.990 | 8.070 | 34,378 | +0.07(+0.88%) |
Apr 14, 2021 | 8.020 | 8.065 | 7.980 | 7.999 | 14,811 | -0.04(-0.45%) |
Apr 13, 2021 | 8.030 | 8.062 | 8.030 | 8.035 | 9,354 | +0.08(+0.94%) |
Apr 12, 2021 | 7.940 | 8.010 | 7.931 | 7.960 | 16,814 | +0.06(+0.76%) |
Apr 09, 2021 | 7.880 | 7.900 | 7.870 | 7.900 | 2,500 | +0.03(+0.32%) |
Apr 08, 2021 | 7.860 | 7.875 | 7.820 | 7.875 | 3,320 | +0.09(+1.22%) |
Apr 07, 2021 | 7.610 | 7.875 | 7.610 | 7.780 | 3,411 | +0.07(+0.86%) |
Apr 06, 2021 | 7.710 | 7.810 | 7.660 | 7.714 | 3,341 | -0.04(-0.46%) |
Apr 05, 2021 | 7.830 | 7.830 | 7.656 | 7.750 | 9,318 | -0.18(-2.21%) |
Apr 01, 2021 | 7.950 | 7.950 | 7.870 | 7.925 | 3,000 | +0.04(+0.44%) |
Mar 31, 2021 | 7.930 | 8.060 | 7.865 | 7.890 | 4,122 | +0.00(+0.00%) |
Mar 30, 2021 | 7.860 | 7.975 | 7.860 | 7.890 | 1,479 | -0.04(-0.50%) |
Mar 29, 2021 | 7.890 | 7.930 | 7.860 | 7.930 | 1,730 | +0.08(+1.02%) |
Mar 26, 2021 | 7.760 | 7.900 | 7.760 | 7.850 | 4,800 | +0.00(+0.00%) |
Mar 25, 2021 | 7.770 | 7.890 | 7.770 | 7.850 | 11,554 | +0.02(+0.32%) |
Mar 24, 2021 | 7.860 | 7.900 | 7.800 | 7.825 | 6,599 | +0.10(+1.31%) |
Mar 23, 2021 | 7.970 | 7.970 | 7.690 | 7.724 | 8,175 | -0.15(-1.92%) |
Mar 22, 2021 | 7.770 | 8.040 | 7.760 | 7.875 | 9,524 | +0.03(+0.32%) |
Mar 19, 2021 | 7.800 | 7.860 | 7.660 | 7.850 | 3,000 | +0.10(+1.29%) |
Mar 18, 2021 | 7.690 | 7.870 | 7.610 | 7.750 | 10,171 | -0.08(-1.02%) |
Mar 17, 2021 | 7.930 | 7.930 | 7.690 | 7.830 | 13,794 | -0.08(-0.98%) |
Mar 16, 2021 | 7.705 | 7.910 | 7.705 | 7.907 | 5,398 | +0.15(+1.90%) |
Mar 15, 2021 | 7.910 | 7.910 | 7.710 | 7.760 | 26,122 | -0.25(-3.12%) |
Mar 12, 2021 | 8.100 | 8.130 | 7.973 | 8.010 | 9,500 | -0.19(-2.26%) |
Mar 11, 2021 | 8.250 | 8.250 | 8.195 | 8.195 | 3,309 | -0.07(-0.91%) |
Mar 10, 2021 | 8.030 | 8.270 | 8.030 | 8.270 | 6,703 | +0.16(+1.94%) |
Mar 09, 2021 | 8.100 | 8.140 | 8.088 | 8.113 | 2,984 | -0.04(-0.46%) |
Mar 08, 2021 | 8.350 | 8.350 | 8.098 | 8.150 | 23,498 | -0.13(-1.57%) |
Mar 05, 2021 | 8.260 | 8.470 | 8.210 | 8.280 | 98,800 | -0.11(-1.31%) |
Mar 04, 2021 | 8.500 | 8.500 | 8.300 | 8.390 | 4,562 | -0.13(-1.58%) |
Mar 03, 2021 | 8.505 | 8.580 | 8.420 | 8.525 | 4,867 | +0.08(+0.89%) |
Mar 02, 2021 | 8.300 | 8.647 | 8.300 | 8.450 | 13,477 | +0.02(+0.24%) |
Mar 01, 2021 | 8.210 | 8.480 | 8.201 | 8.430 | 10,379 | +0.10(+1.20%) |
Feb 26, 2021 | 8.410 | 8.410 | 8.250 | 8.330 | 10,300 | +0.01(+0.11%) |
Feb 25, 2021 | 8.350 | 8.460 | 8.220 | 8.321 | 8,483 | -0.17(-1.99%) |
Feb 24, 2021 | 8.680 | 8.680 | 8.410 | 8.490 | 10,440 | -0.19(-2.14%) |
Feb 23, 2021 | 8.650 | 8.730 | 8.600 | 8.675 | 10,200 | -0.08(-0.91%) |
Feb 22, 2021 | 8.550 | 8.755 | 8.550 | 8.755 | 8,109 | -0.06(-0.68%) |
Feb 19, 2021 | 8.820 | 8.880 | 8.750 | 8.815 | 12,300 | +0.12(+1.43%) |
Feb 18, 2021 | 8.780 | 8.800 | 8.660 | 8.691 | 7,690 | -0.20(-2.24%) |
Feb 17, 2021 | 8.900 | 8.900 | 8.580 | 8.890 | 18,850 | +0.04(+0.45%) |
Feb 16, 2021 | 8.900 | 8.920 | 8.680 | 8.850 | 24,733 | +0.23(+2.70%) |
Feb 12, 2021 | 8.600 | 8.620 | 8.450 | 8.617 | 10,000 | +0.18(+2.10%) |
Feb 11, 2021 | 8.750 | 8.750 | 8.410 | 8.440 | 27,320 | -0.17(-1.97%) |
Feb 10, 2021 | 8.450 | 8.630 | 8.430 | 8.610 | 15,605 | +0.21(+2.50%) |
Feb 09, 2021 | 8.450 | 8.450 | 8.340 | 8.400 | 17,554 | -0.07(-0.83%) |
Feb 08, 2021 | 8.470 | 8.646 | 8.460 | 8.470 | 16,023 | -0.10(-1.17%) |
Feb 05, 2021 | 8.870 | 8.870 | 8.490 | 8.570 | 6,900 | +0.01(+0.06%) |
Feb 04, 2021 | 8.325 | 8.565 | 8.325 | 8.565 | 8,516 | +0.27(+3.28%) |
Feb 03, 2021 | 8.270 | 8.375 | 8.270 | 8.293 | 4,280 | -0.11(-1.27%) |
Feb 02, 2021 | 8.460 | 8.640 | 8.400 | 8.400 | 13,537 | +0.02(+0.24%) |
Feb 01, 2021 | 8.160 | 8.430 | 8.160 | 8.380 | 25,555 | +0.42(+5.28%) |
Jan 29, 2021 | 8.090 | 8.090 | 7.910 | 7.960 | 6,800 | -0.17(-2.15%) |
Jan 28, 2021 | 8.070 | 8.135 | 8.030 | 8.135 | 2,660 | -0.01(-0.06%) |
Jan 27, 2021 | 8.070 | 8.280 | 8.070 | 8.140 | 21,767 | +0.07(+0.80%) |
Jan 26, 2021 | 8.060 | 8.140 | 8.030 | 8.075 | 20,399 | +0.04(+0.56%) |
Jan 25, 2021 | 7.983 | 8.050 | 7.940 | 8.030 | 9,296 | +0.22(+2.82%) |
Jan 22, 2021 | 7.815 | 7.831 | 7.810 | 7.810 | 1,600 | -0.07(-0.83%) |
Jan 21, 2021 | 7.880 | 7.920 | 7.850 | 7.875 | 4,881 | +0.04(+0.57%) |
Jan 20, 2021 | 7.810 | 7.840 | 7.755 | 7.830 | 14,305 | -0.18(-2.25%) |
Jan 19, 2021 | 8.130 | 8.130 | 7.860 | 8.010 | 18,012 | -0.33(-4.01%) |
Jan 15, 2021 | 8.500 | 8.500 | 8.270 | 8.344 | 14,200 | +0.14(+1.66%) |
Jan 14, 2021 | 8.340 | 8.360 | 8.200 | 8.208 | 190,039 | +0.01(+0.10%) |
Jan 13, 2021 | 8.120 | 8.338 | 8.080 | 8.200 | 14,291 | +0.06(+0.80%) |
Jan 12, 2021 | 8.280 | 8.360 | 8.115 | 8.135 | 11,505 | +0.04(+0.56%) |
Jan 11, 2021 | 7.780 | 8.200 | 7.780 | 8.090 | 11,755 | +0.12(+1.51%) |
Jan 08, 2021 | 7.910 | 8.010 | 7.820 | 7.970 | 13,000 | -0.03(-0.38%) |
Jan 07, 2021 | 7.970 | 8.120 | 7.970 | 8.000 | 20,602 | -0.04(-0.47%) |
Jan 06, 2021 | 8.040 | 8.120 | 7.930 | 8.038 | 26,503 | +0.09(+1.11%) |
Jan 05, 2021 | 8.010 | 8.070 | 7.930 | 7.950 | 24,435 | +0.09(+1.15%) |
Jan 04, 2021 | 7.850 | 7.947 | 7.790 | 7.860 | 12,345 | +0.27(+3.56%) |
Dec 31, 2020 | 7.590 | 7.590 | 7.590 | 13,500 | +0.01(+0.13%) | |
Dec 30, 2020 | 7.690 | 7.690 | 7.510 | 7.580 | 13,500 | +0.02(+0.26%) |
Dec 29, 2020 | 7.550 | 7.560 | 7.450 | 7.560 | 71,744 | +0.19(+2.58%) |
Dec 28, 2020 | 7.410 | 7.560 | 7.263 | 7.370 | 195,148 | -0.34(-4.47%) |
Dec 24, 2020 | 7.820 | 7.820 | 7.715 | 7.715 | 2,500 | -0.04(-0.45%) |
Dec 23, 2020 | 8.170 | 8.170 | 7.710 | 7.750 | 41,416 | -0.43(-5.26%) |
Dec 22, 2020 | 8.120 | 8.200 | 8.095 | 8.180 | 23,428 | +0.17(+2.12%) |
Dec 21, 2020 | 7.900 | 8.030 | 7.900 | 8.010 | 16,265 | +0.02(+0.25%) |
Dec 18, 2020 | 8.000 | 8.000 | 7.901 | 7.990 | 11,700 | +0.09(+1.14%) |
Dec 17, 2020 | 7.990 | 8.010 | 7.900 | 7.900 | 13,864 | -0.11(-1.37%) |
Dec 16, 2020 | 7.950 | 8.010 | 7.950 | 8.010 | 8,310 | +0.04(+0.50%) |
Dec 15, 2020 | 7.990 | 7.995 | 7.960 | 7.970 | 10,187 | +0.01(+0.13%) |
Dec 14, 2020 | 7.960 | 7.960 | 7.900 | 7.960 | 22,338 | +0.23(+2.98%) |
Dec 11, 2020 | 7.880 | 7.900 | 7.730 | 7.730 | 31,600 | -0.11(-1.40%) |
Dec 10, 2020 | 7.680 | 7.879 | 7.600 | 7.840 | 23,918 | +0.29(+3.77%) |
Dec 09, 2020 | 7.540 | 7.600 | 7.480 | 7.555 | 24,295 | +0.14(+1.89%) |
Dec 08, 2020 | 7.404 | 7.480 | 7.360 | 7.415 | 12,869 | +0.09(+1.17%) |
Dec 07, 2020 | 7.460 | 7.480 | 7.240 | 7.330 | 102,807 | -0.30(-3.93%) |
Dec 04, 2020 | 7.560 | 7.690 | 7.560 | 7.630 | 8,600 | +0.10(+1.34%) |
Dec 03, 2020 | 7.750 | 7.800 | 7.420 | 7.529 | 82,369 | -0.48(-6.00%) |
Dec 02, 2020 | 8.300 | 8.300 | 8.010 | 8.010 | 11,224 | -0.27(-3.26%) |
Dec 01, 2020 | 8.390 | 8.390 | 8.225 | 8.280 | 10,293 | -0.02(-0.24%) |
Nov 30, 2020 | 8.430 | 8.430 | 8.200 | 8.300 | 6,182 | +0.14(+1.66%) |
Nov 27, 2020 | 8.310 | 8.310 | 8.130 | 8.164 | 22,400 | -0.16(-1.87%) |
Nov 25, 2020 | 8.230 | 8.320 | 8.155 | 8.320 | 28,200 | +0.13(+1.59%) |
Nov 24, 2020 | 8.110 | 8.210 | 8.110 | 8.190 | 13,763 | +0.12(+1.53%) |
Nov 23, 2020 | 8.050 | 8.070 | 7.980 | 8.066 | 10,483 | +0.09(+1.08%) |
Nov 20, 2020 | 7.900 | 8.040 | 7.900 | 7.980 | 12,800 | +0.13(+1.60%) |
Nov 19, 2020 | 7.780 | 8.000 | 7.780 | 7.854 | 33,299 | -0.30(-3.69%) |
Nov 18, 2020 | 8.200 | 8.230 | 8.155 | 8.155 | 15,472 | +0.03(+0.39%) |
Nov 17, 2020 | 8.230 | 8.230 | 8.120 | 8.123 | 5,877 | -0.08(-0.93%) |
Nov 16, 2020 | 8.500 | 8.500 | 8.190 | 8.200 | 34,110 | -0.42(-4.87%) |
Nov 13, 2020 | 8.710 | 8.750 | 8.620 | 8.620 | 14,600 | +0.04(+0.41%) |
Nov 12, 2020 | 8.740 | 8.740 | 8.580 | 8.585 | 4,826 | -0.15(-1.74%) |
Nov 11, 2020 | 8.690 | 8.740 | 8.580 | 8.736 | 4,355 | +0.09(+1.05%) |
Nov 10, 2020 | 8.530 | 8.660 | 8.520 | 8.645 | 9,738 | +0.21(+2.44%) |
Nov 09, 2020 | 8.470 | 8.510 | 8.410 | 8.440 | 15,504 | -0.03(-0.34%) |
Nov 06, 2020 | 8.850 | 8.850 | 8.452 | 8.468 | 9,000 | -0.19(-2.22%) |
Nov 05, 2020 | 8.870 | 8.890 | 8.555 | 8.660 | 18,415 | -0.14(-1.55%) |
Nov 04, 2020 | 8.710 | 8.800 | 8.660 | 8.796 | 7,933 | -0.00(-0.05%) |
Nov 03, 2020 | 9.030 | 9.030 | 8.720 | 8.800 | 23,766 | -0.31(-3.40%) |
Nov 02, 2020 | 9.190 | 9.190 | 9.080 | 9.110 | 74,009 | -0.14(-1.51%) |
Oct 30, 2020 | 9.040 | 9.250 | 9.040 | 9.250 | 31,600 | +0.17(+1.82%) |
Oct 29, 2020 | 8.860 | 9.120 | 8.800 | 9.085 | 8,072 | +0.06(+0.66%) |
Oct 28, 2020 | 9.045 | 9.090 | 9.025 | 9.025 | 3,326 | -0.07(-0.77%) |
Oct 27, 2020 | 8.970 | 9.100 | 8.880 | 9.095 | 38,323 | +0.10(+1.08%) |
Oct 26, 2020 | 8.810 | 9.010 | 8.810 | 8.998 | 5,865 | +0.10(+1.08%) |
Oct 23, 2020 | 8.980 | 8.990 | 8.900 | 8.902 | 3,700 | -0.13(-1.47%) |
Oct 22, 2020 | 9.110 | 9.170 | 9.000 | 9.035 | 7,966 | -0.14(-1.58%) |
Oct 21, 2020 | 9.150 | 9.240 | 9.110 | 9.180 | 12,957 | +0.11(+1.21%) |
Oct 20, 2020 | 9.100 | 9.100 | 9.050 | 9.070 | 8,117 | -0.05(-0.55%) |
Oct 19, 2020 | 8.990 | 9.120 | 8.990 | 9.120 | 3,720 | +0.16(+1.76%) |
Oct 16, 2020 | 8.940 | 9.030 | 8.940 | 8.962 | 12,900 | -0.04(-0.42%) |
Oct 15, 2020 | 8.900 | 9.000 | 8.900 | 9.000 | 8,374 | +0.13(+1.47%) |
Oct 14, 2020 | 8.810 | 8.880 | 8.790 | 8.870 | 15,266 | +0.00(+0.00%) |
Oct 13, 2020 | 8.880 | 8.925 | 8.840 | 8.870 | 1,865 | -0.02(-0.17%) |
Oct 12, 2020 | 8.920 | 8.950 | 8.850 | 8.885 | 5,966 | +0.09(+1.00%) |
Oct 09, 2020 | 8.720 | 8.800 | 8.711 | 8.797 | 7,600 | +0.17(+1.94%) |
Oct 08, 2020 | 8.610 | 8.630 | 8.550 | 8.630 | 5,304 | +0.02(+0.23%) |
Oct 07, 2020 | 8.850 | 8.850 | 8.560 | 8.610 | 2,905 | +0.13(+1.58%) |
Oct 06, 2020 | 8.630 | 8.680 | 8.460 | 8.476 | 5,689 | -0.15(-1.79%) |
Oct 05, 2020 | 8.545 | 8.690 | 8.545 | 8.630 | 10,016 | +0.31(+3.66%) |
Oct 02, 2020 | 8.280 | 8.410 | 8.270 | 8.325 | 15,400 | -0.03(-0.30%) |
Oct 01, 2020 | 8.590 | 8.590 | 8.350 | 8.350 | 4,378 | -0.24(-2.79%) |
Sep 30, 2020 | 8.580 | 8.590 | 8.485 | 8.590 | 3,192 | +0.09(+1.06%) |
Sep 29, 2020 | 8.520 | 8.608 | 8.500 | 8.500 | 19,836 | -0.31(-3.48%) |
Sep 28, 2020 | 8.700 | 8.820 | 8.640 | 8.807 | 16,544 | +0.05(+0.58%) |
Sep 25, 2020 | 8.900 | 8.900 | 8.750 | 8.755 | 39,300 | -0.17(-1.92%) |
Sep 24, 2020 | 8.800 | 8.940 | 8.760 | 8.927 | 21,462 | +0.15(+1.74%) |
Sep 23, 2020 | 8.703 | 8.850 | 8.703 | 8.775 | 6,966 | +0.17(+1.98%) |
Sep 22, 2020 | 8.640 | 8.640 | 8.490 | 8.604 | 117,612 | -0.10(-1.10%) |
Sep 21, 2020 | 8.660 | 8.750 | 8.595 | 8.700 | 118,491 | +0.06(+0.67%) |
Sep 18, 2020 | 8.650 | 8.690 | 8.570 | 8.643 | 139,700 | +0.13(+1.53%) |
Sep 17, 2020 | 8.500 | 8.610 | 8.460 | 8.512 | 46,647 | -0.11(-1.27%) |
Sep 16, 2020 | 8.710 | 8.730 | 8.610 | 8.621 | 96,737 | -0.09(-1.06%) |
Sep 15, 2020 | 8.680 | 8.733 | 8.670 | 8.714 | 20,723 | -0.02(-0.18%) |
Sep 14, 2020 | 9.040 | 9.040 | 8.685 | 8.730 | 18,334 | +0.02(+0.26%) |
Sep 11, 2020 | 8.790 | 8.790 | 8.640 | 8.707 | 16,100 | -0.07(-0.85%) |
Sep 10, 2020 | 8.780 | 8.860 | 8.740 | 8.782 | 12,994 | -0.03(-0.32%) |
Sep 09, 2020 | 8.910 | 8.975 | 8.790 | 8.810 | 9,883 | -0.04(-0.45%) |
Sep 08, 2020 | 8.730 | 8.960 | 8.730 | 8.850 | 16,198 | -0.16(-1.78%) |
Sep 04, 2020 | 8.870 | 9.020 | 8.870 | 9.010 | 11,800 | +0.07(+0.78%) |
Sep 03, 2020 | 8.980 | 8.990 | 8.850 | 8.940 | 8,548 | +0.00(+0.00%) |
Sep 02, 2020 | 8.885 | 8.980 | 8.875 | 8.940 | 6,556 | +0.02(+0.22%) |
Sep 01, 2020 | 8.860 | 8.930 | 8.790 | 8.920 | 28,373 | +0.02(+0.22%) |
Aug 31, 2020 | 8.800 | 8.930 | 8.683 | 8.900 | 4,460 | +0.07(+0.85%) |
Aug 28, 2020 | 8.870 | 8.880 | 8.760 | 8.825 | 4,400 | -0.04(-0.51%) |
Aug 27, 2020 | 8.700 | 8.870 | 8.700 | 8.870 | 22,250 | +0.19(+2.19%) |
Aug 26, 2020 | 8.730 | 8.730 | 8.572 | 8.680 | 30,075 | -0.01(-0.12%) |
Aug 25, 2020 | 8.740 | 8.750 | 8.660 | 8.690 | 7,662 | -0.06(-0.66%) |
Aug 24, 2020 | 8.738 | 8.780 | 8.720 | 8.748 | 5,354 | +0.07(+0.76%) |
Aug 21, 2020 | 8.492 | 8.730 | 8.440 | 8.682 | 16,000 | -0.01(-0.09%) |
Aug 20, 2020 | 8.680 | 8.720 | 8.590 | 8.690 | 7,042 | -0.02(-0.23%) |
Aug 19, 2020 | 8.780 | 8.790 | 8.680 | 8.710 | 8,431 | +0.02(+0.28%) |
Aug 18, 2020 | 8.600 | 8.700 | 8.600 | 8.686 | 7,329 | +0.15(+1.71%) |
Aug 17, 2020 | 8.600 | 8.600 | 8.500 | 8.540 | 15,593 | -0.01(-0.06%) |
Aug 14, 2020 | 8.680 | 8.680 | 8.400 | 8.545 | 20,200 | +0.16(+1.97%) |
Aug 13, 2020 | 8.310 | 8.430 | 8.314 | 8.380 | 1,999 | +0.10(+1.21%) |
Aug 12, 2020 | 8.280 | 8.280 | 8.160 | 8.280 | 3,478 | +0.00(+0.06%) |
Aug 11, 2020 | 8.280 | 8.330 | 8.275 | 8.275 | 4,554 | -0.00(-0.06%) |
Aug 10, 2020 | 8.430 | 8.430 | 8.200 | 8.280 | 40,800 | -0.11(-1.34%) |
Aug 07, 2020 | 8.370 | 8.420 | 8.290 | 8.392 | 7,100 | +0.18(+2.15%) |
Aug 06, 2020 | 8.400 | 8.440 | 8.210 | 8.216 | 12,563 | -0.13(-1.61%) |
Aug 05, 2020 | 8.240 | 8.360 | 8.230 | 8.350 | 17,788 | +0.15(+1.83%) |
Aug 04, 2020 | 8.120 | 8.270 | 8.085 | 8.200 | 8,941 | +0.08(+0.99%) |
Aug 03, 2020 | 8.010 | 8.180 | 7.940 | 8.120 | 22,521 | +0.36(+4.71%) |
Jul 31, 2020 | 7.853 | 7.853 | 7.720 | 7.755 | 9,500 | -0.10(-1.23%) |
Jul 30, 2020 | 8.010 | 8.050 | 7.800 | 7.851 | 22,899 | -0.10(-1.24%) |
Jul 29, 2020 | 7.890 | 8.000 | 7.890 | 7.950 | 13,466 | +0.15(+1.92%) |
Jul 28, 2020 | 7.760 | 7.880 | 7.710 | 7.800 | 15,508 | +0.17(+2.29%) |
Jul 27, 2020 | 7.710 | 7.710 | 7.610 | 7.626 | 5,057 | -0.07(-0.97%) |
Jul 24, 2020 | 7.550 | 7.730 | 7.550 | 7.700 | 22,500 | +0.11(+1.45%) |
Jul 23, 2020 | 7.550 | 7.620 | 7.500 | 7.590 | 385,348 | +0.08(+1.07%) |
Jul 22, 2020 | 7.400 | 7.550 | 7.390 | 7.510 | 21,616 | +0.01(+0.13%) |
Jul 21, 2020 | 7.520 | 7.570 | 7.460 | 7.500 | 14,923 | +0.01(+0.13%) |
Jul 20, 2020 | 7.540 | 7.540 | 7.400 | 7.490 | 19,976 | -0.10(-1.38%) |
Jul 17, 2020 | 7.680 | 7.680 | 7.556 | 7.595 | 7,200 | +0.04(+0.60%) |
Jul 16, 2020 | 7.990 | 7.990 | 7.549 | 7.550 | 16,604 | -0.11(-1.44%) |
Jul 15, 2020 | 7.570 | 7.670 | 7.560 | 7.660 | 14,500 | +0.02(+0.26%) |
Jul 14, 2020 | 7.470 | 7.690 | 7.475 | 7.640 | 16,226 | +0.07(+0.99%) |
Jul 13, 2020 | 7.600 | 7.680 | 7.460 | 7.565 | 55,571 | +0.06(+0.73%) |
Jul 10, 2020 | 7.550 | 7.600 | 7.510 | 7.510 | 8,600 | -0.05(-0.62%) |
Jul 09, 2020 | 7.680 | 7.680 | 7.530 | 7.557 | 9,098 | -0.11(-1.38%) |
Jul 08, 2020 | 7.680 | 7.748 | 7.565 | 7.662 | 6,901 | -0.04(-0.49%) |
Jul 07, 2020 | 7.680 | 7.750 | 7.635 | 7.700 | 47,295 | +0.00(+0.01%) |
Jul 06, 2020 | 7.950 | 7.950 | 7.660 | 7.700 | 53,323 | +0.06(+0.85%) |
Jul 02, 2020 | 7.550 | 7.635 | 7.550 | 7.635 | 8,200 | +0.09(+1.20%) |
Jul 01, 2020 | 7.510 | 7.590 | 7.465 | 7.545 | 23,846 | -0.04(-0.48%) |
Jun 30, 2020 | 7.600 | 7.604 | 7.530 | 7.581 | 12,097 | +0.07(+0.95%) |
Jun 29, 2020 | 7.550 | 7.660 | 7.490 | 7.510 | 29,039 | +0.10(+1.41%) |
Jun 26, 2020 | 7.260 | 7.430 | 7.260 | 7.405 | 60,500 | +0.14(+1.86%) |
Jun 25, 2020 | 7.390 | 7.450 | 7.250 | 7.270 | 45,322 | -0.18(-2.42%) |
Jun 24, 2020 | 7.480 | 7.520 | 7.390 | 7.450 | 24,814 | -0.05(-0.67%) |
Jun 23, 2020 | 7.530 | 7.560 | 7.500 | 7.500 | 20,647 | -0.12(-1.52%) |
Jun 22, 2020 | 7.660 | 7.710 | 7.570 | 7.615 | 14,509 | -0.05(-0.61%) |
Jun 19, 2020 | 7.690 | 7.710 | 7.620 | 7.662 | 3,600 | -0.02(-0.20%) |
Jun 18, 2020 | 7.640 | 7.710 | 7.630 | 7.678 | 13,479 | +0.02(+0.23%) |
Jun 17, 2020 | 7.630 | 7.730 | 7.620 | 7.660 | 38,575 | +0.03(+0.39%) |
Jun 16, 2020 | 7.620 | 7.670 | 7.460 | 7.630 | 23,049 | -0.07(-0.91%) |
Jun 15, 2020 | 7.740 | 7.740 | 7.651 | 7.700 | 10,186 | -0.07(-0.96%) |
Jun 12, 2020 | 7.965 | 7.965 | 7.770 | 7.774 | 8,600 | -0.14(-1.71%) |
Jun 11, 2020 | 7.890 | 7.960 | 7.830 | 7.910 | 14,644 | +0.07(+0.88%) |
Jun 10, 2020 | 7.810 | 7.890 | 7.780 | 7.841 | 2,924 | +0.03(+0.40%) |
Jun 09, 2020 | 7.750 | 7.820 | 7.750 | 7.810 | 3,226 | +0.02(+0.31%) |
Jun 08, 2020 | 7.790 | 7.860 | 7.750 | 7.786 | 11,164 | -0.03(-0.39%) |
Jun 05, 2020 | 7.930 | 7.930 | 7.774 | 7.816 | 8,700 | -0.04(-0.56%) |
Jun 04, 2020 | 7.890 | 7.910 | 7.820 | 7.860 | 8,821 | -0.00(-0.02%) |
Jun 03, 2020 | 8.490 | 8.490 | 7.850 | 7.862 | 9,069 | +0.01(+0.15%) |
Jun 02, 2020 | 7.840 | 7.860 | 7.780 | 7.850 | 7,329 | +0.06(+0.73%) |