Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.80 | 11.93 | 11.64 | 11.72 | 402,076 | -0.07(-0.59%) |
Oct 28, 2021 | 11.67 | 11.87 | 11.52 | 11.79 | 376,556 | +0.49(+4.33%) |
Oct 27, 2021 | 11.48 | 11.57 | 11.26 | 11.30 | 333,885 | -0.36(-3.07%) |
Oct 26, 2021 | 11.60 | 11.68 | 11.66 | 317,761 | +0.05(+0.45%) | |
Oct 25, 2021 | 11.57 | 11.61 | 11.49 | 11.60 | 232,584 | +0.09(+0.76%) |
Oct 22, 2021 | 11.42 | 11.56 | 11.42 | 11.52 | 185,923 | +0.05(+0.46%) |
Oct 21, 2021 | 11.47 | 11.55 | 11.40 | 11.47 | 201,131 | -0.04(-0.38%) |
Oct 20, 2021 | 11.33 | 11.53 | 11.33 | 11.51 | 186,831 | +0.14(+1.23%) |
Oct 19, 2021 | 11.33 | 11.40 | 11.28 | 11.37 | 218,914 | +0.06(+0.54%) |
Oct 18, 2021 | 11.43 | 11.53 | 11.28 | 11.31 | 203,190 | -0.11(-0.99%) |
Oct 15, 2021 | 11.61 | 11.69 | 11.42 | 11.42 | 312,516 | -0.07(-0.61%) |
Oct 14, 2021 | 11.45 | 11.51 | 11.40 | 11.49 | 189,888 | +0.11(+1.00%) |
Oct 13, 2021 | 11.47 | 11.49 | 11.26 | 11.38 | 185,794 | -0.07(-0.61%) |
Oct 12, 2021 | 11.36 | 11.50 | 11.33 | 11.45 | 162,395 | +0.04(+0.38%) |
Oct 11, 2021 | 11.57 | 11.60 | 11.40 | 11.40 | 147,274 | -0.10(-0.83%) |
Oct 08, 2021 | 11.41 | 11.57 | 11.41 | 11.50 | 187,300 | +0.07(+0.61%) |
Oct 07, 2021 | 11.40 | 11.50 | 11.31 | 11.43 | 314,138 | +0.11(+1.00%) |
Oct 06, 2021 | 11.09 | 11.33 | 11.02 | 11.32 | 487,106 | +0.12(+1.09%) |
Oct 05, 2021 | 11.13 | 11.27 | 11.06 | 11.19 | 270,074 | +0.06(+0.55%) |
Oct 04, 2021 | 11.11 | 11.25 | 11.07 | 11.13 | 243,177 | +0.00(+0.00%) |
Oct 01, 2021 | 10.91 | 11.19 | 10.91 | 11.13 | 358,240 | +0.28(+2.57%) |
Sep 30, 2021 | 11.01 | 11.09 | 10.85 | 10.85 | 282,530 | -0.13(-1.19%) |
Sep 29, 2021 | 10.91 | 11.05 | 10.87 | 10.98 | 244,946 | +0.05(+0.48%) |
Sep 28, 2021 | 11.09 | 11.17 | 10.91 | 10.93 | 268,006 | -0.17(-1.49%) |
Sep 27, 2021 | 10.81 | 11.26 | 10.76 | 11.10 | 511,863 | +0.30(+2.75%) |
Sep 24, 2021 | 10.78 | 10.92 | 10.60 | 10.80 | 310,593 | +0.10(+0.98%) |
Sep 23, 2021 | 10.46 | 10.81 | 10.43 | 10.70 | 343,872 | +0.28(+2.68%) |
Sep 22, 2021 | 10.32 | 10.53 | 10.29 | 10.42 | 382,768 | +0.30(+2.93%) |
Sep 21, 2021 | 10.41 | 10.41 | 10.07 | 10.12 | 382,896 | -0.21(-2.03%) |
Sep 20, 2021 | 10.39 | 10.51 | 10.15 | 10.33 | 475,671 | -0.23(-2.15%) |
Sep 17, 2021 | 10.93 | 11.00 | 10.55 | 10.56 | 1,351,785 | -0.38(-3.51%) |
Sep 16, 2021 | 10.98 | 11.05 | 10.82 | 10.94 | 339,255 | +0.03(+0.24%) |
Sep 15, 2021 | 10.78 | 10.98 | 10.78 | 10.91 | 366,331 | +0.17(+1.54%) |
Sep 14, 2021 | 10.89 | 10.91 | 10.69 | 10.75 | 294,496 | -0.14(-1.28%) |
Sep 13, 2021 | 10.91 | 11.09 | 10.79 | 10.89 | 347,755 | +0.02(+0.16%) |
Sep 10, 2021 | 11.10 | 11.11 | 10.87 | 10.87 | 366,551 | -0.17(-1.58%) |
Sep 09, 2021 | 11.09 | 11.18 | 11.05 | 11.05 | 303,533 | -0.08(-0.71%) |
Sep 08, 2021 | 11.07 | 11.17 | 11.07 | 11.12 | 234,030 | -0.01(-0.08%) |
Sep 07, 2021 | 11.16 | 11.27 | 11.12 | 11.13 | 306,808 | +0.01(+0.08%) |
Sep 03, 2021 | 11.22 | 11.26 | 11.10 | 11.12 | 309,904 | -0.10(-0.86%) |
Sep 02, 2021 | 11.20 | 11.32 | 11.16 | 11.22 | 247,935 | +0.02(+0.16%) |
Sep 01, 2021 | 11.14 | 11.31 | 11.06 | 11.20 | 367,511 | +0.12(+1.10%) |
Aug 31, 2021 | 11.31 | 11.39 | 11.05 | 11.08 | 1,143,505 | -0.17(-1.48%) |
Aug 30, 2021 | 11.48 | 11.50 | 11.21 | 11.25 | 262,610 | -0.23(-1.96%) |
Aug 27, 2021 | 11.26 | 11.48 | 11.26 | 11.47 | 365,863 | +0.23(+2.08%) |
Aug 26, 2021 | 11.41 | 11.41 | 11.22 | 11.24 | 241,446 | -0.10(-0.92%) |
Aug 25, 2021 | 11.39 | 11.45 | 11.33 | 11.34 | 404,288 | -0.04(-0.38%) |
Aug 24, 2021 | 11.32 | 11.41 | 11.26 | 11.39 | 224,371 | +0.05(+0.46%) |
Aug 23, 2021 | 11.39 | 11.44 | 11.27 | 11.33 | 277,797 | +0.03(+0.23%) |
Aug 20, 2021 | 11.13 | 11.36 | 11.09 | 11.31 | 517,532 | +0.13(+1.16%) |
Aug 19, 2021 | 11.21 | 11.21 | 10.95 | 11.18 | 428,994 | +0.13(+1.18%) |
Aug 18, 2021 | 11.16 | 11.26 | 11.03 | 11.05 | 354,413 | -0.10(-0.93%) |
Aug 17, 2021 | 11.11 | 11.20 | 11.06 | 11.15 | 248,356 | -0.03(-0.23%) |
Aug 16, 2021 | 11.22 | 11.26 | 11.03 | 11.18 | 350,375 | -0.03(-0.31%) |
Aug 13, 2021 | 11.26 | 11.31 | 11.21 | 11.21 | 337,191 | -0.04(-0.38%) |
Aug 12, 2021 | 11.26 | 11.31 | 11.19 | 11.26 | 270,299 | +0.03(+0.31%) |
Aug 11, 2021 | 11.10 | 11.22 | 11.00 | 11.22 | 241,075 | +0.16(+1.49%) |
Aug 10, 2021 | 10.99 | 11.15 | 10.96 | 11.06 | 299,807 | +0.04(+0.39%) |
Aug 09, 2021 | 11.10 | 11.10 | 10.99 | 11.01 | 264,681 | -0.10(-0.86%) |
Aug 06, 2021 | 10.96 | 11.13 | 10.95 | 11.11 | 267,665 | +0.29(+2.64%) |
Aug 05, 2021 | 10.71 | 10.85 | 10.71 | 10.82 | 222,721 | +0.16(+1.54%) |
Aug 04, 2021 | 10.74 | 10.76 | 10.60 | 10.66 | 368,054 | -0.12(-1.13%) |
Aug 03, 2021 | 10.51 | 10.82 | 10.36 | 10.78 | 491,493 | +0.37(+3.58%) |
Aug 02, 2021 | 10.49 | 10.69 | 10.39 | 10.41 | 316,391 | -0.02(-0.17%) |
Jul 30, 2021 | 10.41 | 10.66 | 9.973 | 10.42 | 341,602 | -0.05(-0.50%) |
Jul 29, 2021 | 10.57 | 10.57 | 10.35 | 10.48 | 357,630 | -0.01(-0.08%) |
Jul 28, 2021 | 10.03 | 10.53 | 10.02 | 10.48 | 685,891 | +0.48(+4.76%) |
Jul 27, 2021 | 9.982 | 10.16 | 9.904 | 10.01 | 339,405 | +0.00(+0.00%) |
Jul 26, 2021 | 9.982 | 10.16 | 9.982 | 10.01 | 299,985 | +0.02(+0.17%) |
Jul 23, 2021 | 9.982 | 10.05 | 9.921 | 9.990 | 212,476 | +0.10(+0.96%) |
Jul 22, 2021 | 10.09 | 10.14 | 9.852 | 9.895 | 294,260 | -0.25(-2.48%) |
Jul 21, 2021 | 10.09 | 10.24 | 10.09 | 10.15 | 302,221 | +0.13(+1.30%) |
Jul 20, 2021 | 9.791 | 10.17 | 9.791 | 10.02 | 516,946 | +0.22(+2.21%) |
Jul 19, 2021 | 9.964 | 10.03 | 9.748 | 9.800 | 388,380 | -0.29(-2.83%) |
Jul 16, 2021 | 10.31 | 10.31 | 10.08 | 10.09 | 311,410 | -0.15(-1.44%) |
Jul 15, 2021 | 10.08 | 10.35 | 10.08 | 10.23 | 431,855 | +0.09(+0.85%) |
Jul 14, 2021 | 10.15 | 10.31 | 10.08 | 10.15 | 472,094 | -0.03(-0.26%) |
Jul 13, 2021 | 10.29 | 10.31 | 10.09 | 10.17 | 411,979 | -0.15(-1.43%) |
Jul 12, 2021 | 10.21 | 10.32 | 10.12 | 10.32 | 315,728 | +0.03(+0.25%) |
Jul 09, 2021 | 10.20 | 10.35 | 10.18 | 10.29 | 299,645 | +0.24(+2.41%) |
Jul 08, 2021 | 10.01 | 10.20 | 9.930 | 10.05 | 409,364 | -0.07(-0.68%) |
Jul 07, 2021 | 10.10 | 10.24 | 10.05 | 10.12 | 273,935 | -0.04(-0.43%) |
Jul 06, 2021 | 10.33 | 10.33 | 10.04 | 10.16 | 294,961 | -0.21(-2.01%) |
Jul 02, 2021 | 10.48 | 10.48 | 10.33 | 10.37 | 265,149 | -0.12(-1.16%) |
Jul 01, 2021 | 10.41 | 10.57 | 10.38 | 10.49 | 283,500 | +0.14(+1.34%) |
Jun 30, 2021 | 10.47 | 10.54 | 10.34 | 10.35 | 572,009 | -0.12(-1.16%) |
Jun 29, 2021 | 10.64 | 10.69 | 10.46 | 10.48 | 293,972 | -0.10(-0.90%) |
Jun 28, 2021 | 10.76 | 10.76 | 10.47 | 10.57 | 350,309 | -0.15(-1.37%) |
Jun 25, 2021 | 10.80 | 10.95 | 10.70 | 10.72 | 1,603,794 | -0.09(-0.80%) |
Jun 24, 2021 | 10.67 | 10.86 | 10.62 | 10.80 | 354,634 | +0.15(+1.38%) |
Jun 23, 2021 | 10.60 | 10.76 | 10.56 | 10.66 | 399,230 | +0.06(+0.57%) |
Jun 22, 2021 | 10.66 | 10.66 | 10.50 | 10.60 | 361,405 | -0.02(-0.16%) |
Jun 21, 2021 | 10.43 | 10.70 | 10.38 | 10.61 | 680,386 | +0.29(+2.77%) |
Jun 18, 2021 | 10.66 | 10.69 | 10.21 | 10.33 | 1,457,992 | -0.36(-3.32%) |
Jun 17, 2021 | 11.00 | 11.00 | 10.66 | 10.68 | 436,377 | -0.30(-2.76%) |
Jun 16, 2021 | 10.78 | 11.05 | 10.66 | 10.99 | 506,467 | +0.15(+1.36%) |
Jun 15, 2021 | 10.90 | 11.01 | 10.78 | 10.84 | 540,380 | -0.06(-0.56%) |
Jun 14, 2021 | 10.84 | 10.99 | 10.73 | 10.90 | 451,601 | +0.04(+0.40%) |
Jun 11, 2021 | 10.87 | 11.16 | 10.81 | 10.86 | 469,563 | +0.00(+0.00%) |
Jun 10, 2021 | 11.12 | 11.17 | 10.85 | 10.86 | 388,417 | -0.18(-1.65%) |
Jun 09, 2021 | 11.19 | 11.19 | 10.99 | 11.04 | 536,183 | -0.23(-2.00%) |
Jun 08, 2021 | 11.19 | 11.34 | 11.10 | 11.26 | 350,031 | +0.03(+0.31%) |
Jun 07, 2021 | 11.21 | 11.28 | 11.14 | 11.23 | 274,866 | +0.05(+0.47%) |
Jun 04, 2021 | 11.24 | 11.36 | 11.14 | 11.18 | 302,085 | -0.07(-0.62%) |
Jun 03, 2021 | 11.18 | 11.30 | 11.17 | 11.25 | 315,176 | +0.06(+0.54%) |
Jun 02, 2021 | 11.40 | 11.40 | 11.16 | 11.19 | 291,890 | -0.17(-1.53%) |
Jun 01, 2021 | 11.29 | 11.45 | 11.24 | 11.36 | 330,539 | +0.09(+0.77%) |
May 28, 2021 | 11.27 | 11.28 | 11.11 | 11.27 | 195,372 | +0.03(+0.31%) |
May 27, 2021 | 11.23 | 11.34 | 11.21 | 11.24 | 415,046 | +0.19(+1.71%) |
May 26, 2021 | 10.91 | 11.06 | 10.87 | 11.05 | 325,092 | +0.18(+1.66%) |
May 25, 2021 | 11.25 | 11.30 | 10.86 | 10.87 | 529,883 | -0.36(-3.22%) |
May 24, 2021 | 11.39 | 11.43 | 11.17 | 11.23 | 234,909 | -0.12(-1.06%) |
May 21, 2021 | 11.32 | 11.39 | 11.26 | 11.35 | 306,049 | +0.09(+0.84%) |
May 20, 2021 | 11.34 | 11.35 | 11.12 | 11.26 | 306,655 | -0.05(-0.46%) |
May 19, 2021 | 11.32 | 11.32 | 11.15 | 11.31 | 388,246 | -0.10(-0.90%) |
May 18, 2021 | 11.58 | 11.69 | 11.39 | 11.41 | 323,854 | -0.20(-1.70%) |
May 17, 2021 | 11.39 | 11.84 | 11.38 | 11.61 | 569,304 | +0.22(+1.96%) |
May 14, 2021 | 11.32 | 11.39 | 11.22 | 11.38 | 260,935 | +0.15(+1.38%) |
May 13, 2021 | 10.67 | 11.29 | 10.67 | 11.23 | 441,185 | +0.40(+3.73%) |
May 12, 2021 | 11.10 | 11.20 | 10.79 | 10.83 | 277,916 | -0.21(-1.87%) |
May 11, 2021 | 11.20 | 11.24 | 11.01 | 11.03 | 249,233 | -0.14(-1.23%) |
May 10, 2021 | 11.22 | 11.42 | 11.16 | 11.17 | 380,061 | -0.05(-0.46%) |
May 07, 2021 | 11.07 | 11.24 | 10.80 | 11.22 | 255,922 | -0.01(-0.08%) |
May 06, 2021 | 11.23 | 11.33 | 11.09 | 11.23 | 273,124 | +0.02(+0.15%) |
May 05, 2021 | 11.20 | 11.23 | 11.04 | 11.21 | 255,927 | +0.04(+0.38%) |
May 04, 2021 | 11.10 | 11.21 | 11.01 | 11.17 | 311,008 | +0.08(+0.70%) |
May 03, 2021 | 11.07 | 11.42 | 10.93 | 11.09 | 292,272 | +0.10(+0.94%) |
Apr 30, 2021 | 10.72 | 11.05 | 10.71 | 10.99 | 397,505 | +0.19(+1.75%) |
Apr 29, 2021 | 10.91 | 11.01 | 10.77 | 10.80 | 270,482 | -0.03(-0.24%) |
Apr 28, 2021 | 10.79 | 10.97 | 10.75 | 10.83 | 209,050 | +0.03(+0.24%) |
Apr 27, 2021 | 10.83 | 10.90 | 10.75 | 10.80 | 209,364 | -0.04(-0.40%) |
Apr 26, 2021 | 10.94 | 11.09 | 10.84 | 10.84 | 274,362 | -0.07(-0.63%) |
Apr 23, 2021 | 10.65 | 10.97 | 10.62 | 10.91 | 301,443 | +0.30(+2.84%) |
Apr 22, 2021 | 10.70 | 10.75 | 10.60 | 10.61 | 242,523 | -0.08(-0.72%) |
Apr 21, 2021 | 10.46 | 10.69 | 10.46 | 10.69 | 264,689 | +0.15(+1.39%) |
Apr 20, 2021 | 10.65 | 10.73 | 10.53 | 10.54 | 281,562 | -0.15(-1.45%) |
Apr 19, 2021 | 10.66 | 10.76 | 10.58 | 10.70 | 289,391 | +0.05(+0.48%) |
Apr 16, 2021 | 10.65 | 10.78 | 10.63 | 10.65 | 302,955 | +0.02(+0.16%) |
Apr 15, 2021 | 10.61 | 10.67 | 10.46 | 10.63 | 245,315 | +0.03(+0.24%) |
Apr 14, 2021 | 10.44 | 10.70 | 10.44 | 10.60 | 269,983 | +0.15(+1.44%) |
Apr 13, 2021 | 10.64 | 10.64 | 10.41 | 10.45 | 277,169 | -0.18(-1.74%) |
Apr 12, 2021 | 10.54 | 10.73 | 10.54 | 10.64 | 196,000 | +0.10(+0.98%) |
Apr 09, 2021 | 10.58 | 10.67 | 10.52 | 10.53 | 247,597 | +0.02(+0.16%) |
Apr 08, 2021 | 10.42 | 10.54 | 10.29 | 10.52 | 179,214 | +0.05(+0.49%) |
Apr 07, 2021 | 10.53 | 10.67 | 10.44 | 10.46 | 258,405 | -0.08(-0.73%) |
Apr 06, 2021 | 10.58 | 10.68 | 10.52 | 10.54 | 226,595 | -0.07(-0.65%) |
Apr 05, 2021 | 10.64 | 10.70 | 10.51 | 10.61 | 243,802 | +0.06(+0.57%) |
Apr 01, 2021 | 10.33 | 10.57 | 10.32 | 10.55 | 278,997 | +0.16(+1.57%) |
Mar 31, 2021 | 10.58 | 10.62 | 10.31 | 10.39 | 601,281 | -0.22(-2.11%) |
Mar 30, 2021 | 10.65 | 10.79 | 10.55 | 10.61 | 531,346 | +0.09(+0.90%) |
Mar 29, 2021 | 10.74 | 10.90 | 10.51 | 10.52 | 463,266 | -0.33(-3.01%) |
Mar 26, 2021 | 10.84 | 10.95 | 10.76 | 10.84 | 284,696 | +0.15(+1.45%) |
Mar 25, 2021 | 10.58 | 10.77 | 10.37 | 10.69 | 331,443 | +0.21(+1.97%) |
Mar 24, 2021 | 10.58 | 10.98 | 10.48 | 10.48 | 304,001 | +0.01(+0.12%) |
Mar 23, 2021 | 10.71 | 11.04 | 10.44 | 10.47 | 451,244 | -0.36(-3.30%) |
Mar 22, 2021 | 11.01 | 11.01 | 10.72 | 10.83 | 474,016 | -0.28(-2.55%) |
Mar 19, 2021 | 10.90 | 11.14 | 10.75 | 11.11 | 2,058,234 | +0.11(+1.02%) |
Mar 18, 2021 | 11.11 | 11.33 | 10.94 | 11.00 | 480,533 | +0.02(+0.16%) |
Mar 17, 2021 | 11.11 | 11.17 | 10.90 | 10.98 | 501,864 | +0.00(+0.00%) |
Mar 16, 2021 | 11.13 | 11.15 | 10.84 | 10.98 | 335,699 | -0.16(-1.47%) |
Mar 15, 2021 | 11.36 | 11.36 | 10.99 | 11.14 | 375,150 | -0.21(-1.82%) |
Mar 12, 2021 | 11.30 | 11.47 | 11.21 | 11.35 | 281,905 | +0.16(+1.46%) |
Mar 11, 2021 | 11.22 | 11.22 | 10.94 | 11.19 | 328,410 | -0.02(-0.15%) |
Mar 10, 2021 | 11.09 | 11.25 | 10.96 | 11.20 | 421,799 | +0.20(+1.80%) |
Mar 09, 2021 | 11.14 | 11.14 | 10.87 | 11.01 | 386,106 | -0.21(-1.84%) |
Mar 08, 2021 | 10.90 | 11.29 | 10.75 | 11.21 | 503,560 | +0.53(+4.99%) |
Mar 05, 2021 | 10.39 | 10.71 | 10.33 | 10.68 | 704,879 | +0.44(+4.28%) |
Mar 04, 2021 | 10.03 | 10.33 | 10.02 | 10.24 | 658,530 | +0.21(+2.06%) |
Mar 03, 2021 | 9.880 | 10.32 | 9.876 | 10.03 | 531,362 | +0.27(+2.73%) |
Mar 02, 2021 | 9.725 | 9.884 | 9.536 | 9.768 | 377,044 | -0.09(-0.87%) |
Mar 01, 2021 | 9.880 | 9.931 | 9.760 | 9.854 | 352,236 | +0.17(+1.76%) |
Feb 26, 2021 | 9.794 | 9.935 | 9.632 | 9.683 | 462,162 | -0.12(-1.22%) |
Feb 25, 2021 | 9.999 | 10.03 | 9.786 | 9.803 | 377,096 | -0.09(-0.95%) |
Feb 24, 2021 | 9.811 | 10.10 | 9.811 | 9.897 | 318,137 | +0.18(+1.84%) |
Feb 23, 2021 | 9.666 | 9.956 | 9.523 | 9.718 | 513,130 | +0.14(+1.42%) |
Feb 22, 2021 | 9.385 | 9.628 | 9.368 | 9.581 | 486,456 | +0.18(+1.91%) |
Feb 19, 2021 | 9.146 | 9.419 | 9.146 | 9.402 | 414,106 | +0.27(+2.99%) |
Feb 18, 2021 | 9.197 | 9.325 | 9.120 | 9.129 | 451,343 | -0.03(-0.28%) |
Feb 17, 2021 | 9.163 | 9.359 | 9.137 | 9.154 | 353,069 | -0.03(-0.37%) |
Feb 16, 2021 | 9.299 | 9.385 | 9.171 | 9.189 | 365,763 | -0.07(-0.74%) |
Feb 12, 2021 | 9.146 | 9.282 | 9.129 | 9.257 | 285,760 | +0.07(+0.74%) |
Feb 11, 2021 | 9.325 | 9.470 | 9.120 | 9.189 | 334,682 | -0.12(-1.28%) |
Feb 10, 2021 | 9.368 | 9.427 | 9.274 | 9.308 | 326,324 | -0.04(-0.46%) |
Feb 09, 2021 | 9.299 | 9.385 | 9.163 | 9.351 | 371,133 | +0.03(+0.37%) |
Feb 08, 2021 | 9.095 | 9.317 | 8.958 | 9.317 | 346,603 | +0.23(+2.54%) |
Feb 05, 2021 | 9.180 | 9.223 | 8.984 | 9.086 | 293,378 | -0.05(-0.56%) |
Feb 04, 2021 | 8.992 | 9.231 | 8.847 | 9.137 | 378,418 | +0.15(+1.61%) |
Feb 03, 2021 | 8.864 | 9.026 | 8.753 | 8.992 | 332,584 | +0.11(+1.25%) |
Feb 02, 2021 | 8.805 | 9.005 | 8.711 | 8.881 | 528,977 | +0.15(+1.76%) |
Feb 01, 2021 | 8.916 | 8.916 | 8.574 | 8.728 | 267,077 | -0.10(-1.16%) |
Jan 29, 2021 | 8.958 | 9.026 | 8.796 | 8.830 | 335,809 | +0.13(+1.47%) |
Jan 28, 2021 | 8.677 | 8.847 | 8.498 | 8.702 | 289,330 | +0.09(+0.99%) |
Jan 27, 2021 | 8.864 | 8.881 | 8.591 | 8.617 | 321,450 | -0.38(-4.27%) |
Jan 26, 2021 | 9.334 | 9.334 | 8.975 | 9.001 | 266,866 | -0.31(-3.30%) |
Jan 25, 2021 | 9.240 | 9.325 | 8.907 | 9.308 | 300,740 | +0.12(+1.30%) |
Jan 22, 2021 | 9.120 | 9.334 | 9.001 | 9.189 | 415,043 | +0.02(+0.19%) |
Jan 21, 2021 | 9.479 | 9.479 | 9.171 | 9.171 | 220,528 | -0.27(-2.89%) |
Jan 20, 2021 | 9.487 | 9.513 | 9.308 | 9.445 | 221,825 | -0.06(-0.63%) |
Jan 19, 2021 | 9.675 | 9.700 | 9.385 | 9.504 | 361,580 | -0.07(-0.71%) |
Jan 15, 2021 | 9.692 | 9.752 | 9.538 | 9.572 | 247,432 | -0.25(-2.52%) |
Jan 14, 2021 | 9.794 | 9.939 | 9.769 | 9.820 | 264,176 | +0.09(+0.96%) |
Jan 13, 2021 | 9.709 | 9.735 | 9.564 | 9.726 | 383,982 | +0.00(+0.00%) |
Jan 12, 2021 | 9.496 | 9.752 | 9.393 | 9.726 | 545,867 | +0.24(+2.52%) |
Jan 11, 2021 | 9.197 | 9.496 | 9.171 | 9.487 | 254,251 | +0.22(+2.39%) |
Jan 08, 2021 | 7.730 | 9.530 | 7.630 | 9.265 | 680,643 | -0.31(-3.21%) |
Jan 07, 2021 | 9.803 | 9.811 | 9.555 | 9.572 | 372,758 | -0.16(-1.67%) |
Jan 06, 2021 | 9.214 | 9.801 | 9.163 | 9.735 | 465,109 | +0.73(+8.15%) |
Jan 05, 2021 | 8.924 | 9.108 | 8.796 | 9.001 | 385,814 | +0.09(+1.05%) |
Jan 04, 2021 | 9.069 | 9.129 | 8.788 | 8.907 | 378,649 | -0.10(-1.14%) |
Dec 31, 2020 | 9.009 | 9.009 | 9.009 | 300,617 | +0.00(+0.00%) | |
Dec 30, 2020 | 8.924 | 9.086 | 8.916 | 9.009 | 300,617 | +0.09(+0.96%) |
Dec 29, 2020 | 9.078 | 9.086 | 8.864 | 8.924 | 316,638 | -0.16(-1.78%) |
Dec 28, 2020 | 9.061 | 9.180 | 9.001 | 9.086 | 492,203 | +0.07(+0.76%) |
Dec 24, 2020 | 9.120 | 9.146 | 8.950 | 9.018 | 151,319 | -0.04(-0.47%) |
Dec 23, 2020 | 8.950 | 9.137 | 8.916 | 9.061 | 314,997 | +0.17(+1.92%) |
Dec 22, 2020 | 8.933 | 9.026 | 8.805 | 8.890 | 335,238 | -0.05(-0.57%) |
Dec 21, 2020 | 8.881 | 9.129 | 8.839 | 8.941 | 467,918 | +0.02(+0.19%) |
Dec 18, 2020 | 9.001 | 9.197 | 8.847 | 8.924 | 1,425,050 | -0.03(-0.38%) |
Dec 17, 2020 | 9.120 | 9.146 | 8.685 | 8.958 | 474,724 | -0.15(-1.59%) |
Dec 16, 2020 | 9.325 | 9.325 | 9.086 | 9.103 | 585,038 | -0.04(-0.47%) |
Dec 15, 2020 | 8.950 | 9.197 | 8.881 | 9.146 | 351,297 | +0.26(+2.88%) |
Dec 14, 2020 | 9.026 | 9.026 | 8.839 | 8.890 | 402,244 | -0.01(-0.10%) |
Dec 11, 2020 | 8.967 | 9.108 | 8.873 | 8.898 | 767,145 | -0.19(-2.07%) |
Dec 10, 2020 | 9.069 | 9.116 | 8.711 | 9.086 | 362,805 | +0.01(+0.09%) |
Dec 09, 2020 | 9.129 | 9.154 | 9.052 | 9.078 | 375,912 | +0.02(+0.19%) |
Dec 08, 2020 | 8.805 | 9.086 | 8.788 | 9.061 | 375,894 | +0.16(+1.82%) |
Dec 07, 2020 | 8.898 | 8.975 | 8.745 | 8.898 | 382,695 | -0.05(-0.57%) |
Dec 04, 2020 | 8.864 | 8.975 | 8.719 | 8.950 | 410,003 | +0.25(+2.84%) |
Dec 03, 2020 | 8.736 | 8.792 | 8.566 | 8.702 | 385,000 | +0.01(+0.10%) |
Dec 02, 2020 | 8.541 | 8.770 | 8.482 | 8.694 | 438,090 | +0.16(+1.88%) |
Dec 01, 2020 | 8.499 | 8.685 | 8.499 | 8.533 | 403,707 | +0.16(+1.92%) |
Nov 30, 2020 | 8.550 | 8.651 | 8.347 | 8.372 | 480,420 | -0.28(-3.23%) |
Nov 27, 2020 | 8.778 | 8.778 | 8.601 | 8.651 | 181,803 | -0.16(-1.83%) |
Nov 25, 2020 | 8.812 | 8.897 | 8.677 | 8.812 | 400,464 | -0.02(-0.19%) |
Nov 24, 2020 | 8.634 | 9.032 | 8.626 | 8.829 | 966,405 | +0.30(+3.57%) |
Nov 23, 2020 | 8.601 | 8.702 | 8.465 | 8.524 | 465,017 | +0.06(+0.75%) |
Nov 20, 2020 | 8.254 | 8.533 | 8.254 | 8.461 | 431,769 | +0.10(+1.16%) |
Nov 19, 2020 | 8.397 | 8.524 | 8.287 | 8.364 | 839,350 | -0.11(-1.30%) |
Nov 18, 2020 | 8.778 | 8.939 | 8.465 | 8.474 | 523,529 | -0.33(-3.75%) |
Nov 17, 2020 | 8.550 | 8.855 | 8.474 | 8.804 | 420,080 | +0.12(+1.36%) |
Nov 16, 2020 | 8.516 | 8.838 | 8.508 | 8.685 | 606,088 | +0.34(+4.06%) |
Nov 13, 2020 | 8.059 | 8.406 | 8.050 | 8.347 | 507,491 | +0.29(+3.57%) |
Nov 12, 2020 | 7.923 | 8.059 | 7.813 | 8.059 | 453,986 | -0.03(-0.42%) |
Nov 11, 2020 | 8.093 | 8.118 | 7.856 | 8.093 | 441,270 | +0.02(+0.21%) |
Nov 10, 2020 | 7.940 | 8.186 | 7.940 | 8.076 | 669,238 | +0.22(+2.75%) |
Nov 09, 2020 | 8.118 | 8.237 | 7.746 | 7.860 | 913,463 | +0.61(+8.34%) |
Nov 06, 2020 | 7.314 | 7.407 | 6.992 | 7.255 | 392,903 | -0.02(-0.29%) |
Nov 05, 2020 | 6.992 | 7.356 | 6.992 | 7.276 | 460,607 | +0.25(+3.55%) |
Nov 04, 2020 | 7.382 | 7.483 | 7.001 | 7.026 | 368,468 | -0.56(-7.37%) |
Nov 03, 2020 | 7.500 | 7.686 | 7.424 | 7.585 | 956,027 | +0.18(+2.40%) |