Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.33 | 10.33 | 10.12 | 10.19 | 2,493,846 | -0.15(-1.46%) |
Jun 29, 2021 | 10.44 | 10.56 | 10.34 | 10.34 | 1,572,404 | -0.08(-0.72%) |
Jun 28, 2021 | 10.50 | 10.50 | 10.33 | 10.42 | 1,735,690 | -0.04(-0.36%) |
Jun 25, 2021 | 10.35 | 10.51 | 10.33 | 10.46 | 2,735,758 | +0.11(+1.10%) |
Jun 24, 2021 | 10.25 | 10.48 | 10.03 | 10.34 | 4,245,663 | +0.19(+1.86%) |
Jun 23, 2021 | 10.74 | 10.77 | 10.03 | 10.15 | 5,088,142 | -0.54(-5.04%) |
Jun 22, 2021 | 10.62 | 10.74 | 10.40 | 10.69 | 3,783,438 | +0.04(+0.35%) |
Jun 21, 2021 | 10.34 | 10.70 | 10.34 | 10.66 | 1,878,579 | +0.36(+3.49%) |
Jun 18, 2021 | 10.82 | 10.85 | 10.27 | 10.30 | 4,412,836 | -0.66(-6.04%) |
Jun 17, 2021 | 10.90 | 11.08 | 10.81 | 10.96 | 1,870,798 | +0.10(+0.96%) |
Jun 16, 2021 | 10.81 | 10.90 | 10.72 | 10.85 | 1,451,242 | +0.05(+0.48%) |
Jun 15, 2021 | 10.90 | 10.93 | 10.73 | 10.80 | 1,389,961 | -0.11(-1.04%) |
Jun 14, 2021 | 10.97 | 11.06 | 10.84 | 10.91 | 2,382,205 | -0.04(-0.34%) |
Jun 11, 2021 | 10.85 | 11.07 | 10.84 | 10.95 | 2,072,709 | +0.10(+0.95%) |
Jun 10, 2021 | 10.88 | 11.09 | 10.77 | 10.85 | 2,457,236 | +0.01(+0.09%) |
Jun 09, 2021 | 10.89 | 11.00 | 10.69 | 10.84 | 2,784,175 | -0.04(-0.35%) |
Jun 08, 2021 | 10.54 | 11.08 | 10.49 | 10.88 | 4,841,414 | +0.40(+3.87%) |
Jun 07, 2021 | 10.44 | 10.58 | 10.31 | 10.47 | 3,589,447 | +0.08(+0.72%) |
Jun 04, 2021 | 9.982 | 10.46 | 9.921 | 10.40 | 4,065,087 | +0.51(+5.14%) |
Jun 03, 2021 | 9.728 | 9.954 | 9.709 | 9.888 | 4,548,322 | +0.13(+1.35%) |
Jun 02, 2021 | 9.822 | 9.879 | 9.719 | 9.756 | 4,283,621 | -0.08(-0.86%) |
Jun 01, 2021 | 9.794 | 9.860 | 9.709 | 9.841 | 1,737,754 | +0.10(+1.06%) |
May 28, 2021 | 9.775 | 9.855 | 9.709 | 9.737 | 1,579,513 | -0.03(-0.29%) |
May 27, 2021 | 9.662 | 9.855 | 9.662 | 9.766 | 2,439,604 | +0.12(+1.27%) |
May 26, 2021 | 9.643 | 9.775 | 9.596 | 9.643 | 2,113,263 | +0.07(+0.69%) |
May 25, 2021 | 9.888 | 10.04 | 9.530 | 9.577 | 4,028,154 | -0.30(-3.05%) |
May 24, 2021 | 9.690 | 9.973 | 9.642 | 9.879 | 6,532,156 | +0.27(+2.84%) |
May 21, 2021 | 9.606 | 9.690 | 9.502 | 9.606 | 3,739,861 | +0.08(+0.79%) |
May 20, 2021 | 9.116 | 9.662 | 9.078 | 9.530 | 9,636,578 | +0.45(+4.98%) |
May 19, 2021 | 8.833 | 9.172 | 8.758 | 9.078 | 8,167,015 | +0.13(+1.47%) |
May 18, 2021 | 8.702 | 8.956 | 8.636 | 8.946 | 2,992,806 | +0.30(+3.49%) |
May 17, 2021 | 8.645 | 8.702 | 8.471 | 8.645 | 4,406,963 | -0.11(-1.29%) |
May 14, 2021 | 8.843 | 8.843 | 8.683 | 8.758 | 2,995,852 | +0.02(+0.22%) |
May 13, 2021 | 8.946 | 9.144 | 8.626 | 8.739 | 5,651,283 | -0.21(-2.32%) |
May 12, 2021 | 8.899 | 9.351 | 8.827 | 8.946 | 10,304,513 | +0.04(+0.42%) |
May 11, 2021 | 8.560 | 9.078 | 8.541 | 8.909 | 4,192,025 | -0.02(-0.21%) |
May 10, 2021 | 9.163 | 9.201 | 8.862 | 8.928 | 3,082,553 | -0.20(-2.17%) |
May 07, 2021 | 8.890 | 9.224 | 8.862 | 9.125 | 2,520,324 | +0.16(+1.79%) |
May 06, 2021 | 7.901 | 8.965 | 7.760 | 8.965 | 6,742,001 | +0.29(+3.37%) |
May 05, 2021 | 8.739 | 8.758 | 8.414 | 8.673 | 3,451,949 | -0.02(-0.22%) |
May 04, 2021 | 8.767 | 8.946 | 8.636 | 8.692 | 5,372,300 | -0.18(-2.02%) |
May 03, 2021 | 8.786 | 8.918 | 8.570 | 8.871 | 3,655,319 | +0.21(+2.39%) |
Apr 30, 2021 | 8.852 | 9.088 | 8.607 | 8.664 | 3,093,465 | -0.24(-2.75%) |
Apr 29, 2021 | 9.059 | 9.511 | 8.833 | 8.909 | 6,635,872 | -0.12(-1.36%) |
Apr 28, 2021 | 8.975 | 9.144 | 8.928 | 9.031 | 7,433,689 | +0.07(+0.74%) |
Apr 27, 2021 | 9.069 | 9.267 | 8.937 | 8.965 | 4,720,726 | -0.16(-1.75%) |
Apr 26, 2021 | 8.777 | 9.154 | 8.767 | 9.125 | 3,655,963 | +0.40(+4.64%) |
Apr 23, 2021 | 8.372 | 8.777 | 8.278 | 8.720 | 3,055,874 | +0.35(+4.16%) |
Apr 22, 2021 | 8.334 | 8.565 | 8.315 | 8.372 | 1,732,681 | -0.02(-0.22%) |
Apr 21, 2021 | 8.240 | 8.428 | 8.169 | 8.391 | 1,764,435 | +0.14(+1.71%) |
Apr 20, 2021 | 8.598 | 8.607 | 8.184 | 8.250 | 3,453,590 | -0.41(-4.78%) |
Apr 19, 2021 | 9.003 | 9.125 | 8.636 | 8.664 | 2,904,977 | -0.40(-4.37%) |
Apr 16, 2021 | 8.965 | 9.088 | 8.909 | 9.059 | 2,019,056 | +0.16(+1.80%) |
Apr 15, 2021 | 8.852 | 8.956 | 8.805 | 8.899 | 2,036,075 | +0.12(+1.39%) |
Apr 14, 2021 | 8.664 | 8.852 | 8.654 | 8.777 | 2,663,042 | +0.07(+0.76%) |
Apr 13, 2021 | 8.890 | 8.946 | 8.532 | 8.711 | 8,246,961 | -0.25(-2.84%) |
Apr 12, 2021 | 8.918 | 8.993 | 8.730 | 8.965 | 5,452,108 | +0.02(+0.21%) |
Apr 09, 2021 | 8.664 | 8.946 | 8.656 | 8.946 | 5,663,636 | +0.27(+3.15%) |
Apr 08, 2021 | 8.391 | 8.767 | 8.381 | 8.673 | 4,977,029 | +0.25(+3.02%) |
Apr 07, 2021 | 8.513 | 8.541 | 8.334 | 8.419 | 3,202,265 | -0.08(-0.89%) |
Apr 06, 2021 | 8.372 | 8.579 | 8.306 | 8.494 | 2,653,223 | +0.12(+1.46%) |
Apr 05, 2021 | 8.061 | 8.702 | 8.024 | 8.372 | 7,911,126 | +0.40(+5.08%) |
Apr 01, 2021 | 8.005 | 8.118 | 7.901 | 7.967 | 3,208,997 | +0.02(+0.24%) |
Mar 31, 2021 | 7.816 | 8.089 | 7.807 | 7.948 | 3,677,033 | +0.14(+1.81%) |
Mar 30, 2021 | 7.816 | 7.892 | 7.642 | 7.807 | 3,311,937 | -0.03(-0.36%) |
Mar 29, 2021 | 7.760 | 7.995 | 7.722 | 7.835 | 3,916,938 | +0.10(+1.34%) |
Mar 26, 2021 | 7.562 | 7.774 | 7.553 | 7.732 | 3,696,081 | +0.19(+2.50%) |
Mar 25, 2021 | 7.261 | 7.562 | 7.148 | 7.543 | 3,443,033 | +0.24(+3.35%) |
Mar 24, 2021 | 7.355 | 7.440 | 7.242 | 7.298 | 4,390,909 | -0.03(-0.39%) |
Mar 23, 2021 | 7.449 | 7.487 | 7.242 | 7.327 | 4,860,991 | -0.20(-2.63%) |
Mar 22, 2021 | 7.534 | 7.571 | 7.430 | 7.524 | 2,642,839 | +0.04(+0.50%) |
Mar 19, 2021 | 7.506 | 7.534 | 7.374 | 7.487 | 3,724,539 | -0.01(-0.13%) |
Mar 18, 2021 | 7.694 | 7.760 | 7.440 | 7.496 | 2,832,820 | -0.24(-3.16%) |
Mar 17, 2021 | 7.760 | 7.769 | 7.534 | 7.741 | 2,986,299 | -0.07(-0.90%) |
Mar 16, 2021 | 7.755 | 7.887 | 7.643 | 7.812 | 2,744,322 | +0.08(+0.97%) |
Mar 15, 2021 | 7.793 | 7.868 | 7.680 | 7.737 | 3,383,311 | -0.07(-0.84%) |
Mar 12, 2021 | 7.905 | 7.924 | 7.718 | 7.802 | 2,780,745 | -0.23(-2.92%) |
Mar 11, 2021 | 8.102 | 8.140 | 7.680 | 8.037 | 5,824,657 | +0.60(+8.07%) |
Mar 10, 2021 | 7.240 | 7.493 | 7.221 | 7.437 | 4,774,565 | +0.30(+4.21%) |
Mar 09, 2021 | 7.249 | 7.352 | 7.127 | 7.136 | 3,930,178 | +0.00(+0.00%) |
Mar 08, 2021 | 7.127 | 7.230 | 6.874 | 7.136 | 9,741,450 | +0.35(+5.11%) |
Mar 05, 2021 | 6.555 | 6.864 | 6.452 | 6.789 | 6,773,834 | +0.35(+5.39%) |
Mar 04, 2021 | 6.677 | 6.686 | 6.311 | 6.442 | 6,093,324 | -0.19(-2.83%) |
Mar 03, 2021 | 6.780 | 6.921 | 6.593 | 6.630 | 7,883,574 | -0.10(-1.53%) |
Mar 02, 2021 | 7.136 | 7.202 | 6.724 | 6.733 | 8,477,434 | -0.53(-7.24%) |
Mar 01, 2021 | 7.230 | 7.362 | 7.015 | 7.258 | 8,133,481 | +0.12(+1.71%) |
Feb 26, 2021 | 7.915 | 8.159 | 7.127 | 7.136 | 16,358,912 | -1.75(-19.73%) |
Feb 25, 2021 | 9.518 | 9.603 | 8.824 | 8.890 | 4,812,332 | -0.72(-7.51%) |
Feb 24, 2021 | 9.218 | 9.668 | 9.115 | 9.612 | 5,196,061 | +0.32(+3.43%) |
Feb 23, 2021 | 9.124 | 9.350 | 8.853 | 9.293 | 4,286,176 | +0.18(+1.95%) |
Feb 22, 2021 | 9.115 | 9.368 | 9.040 | 9.115 | 3,628,099 | +0.04(+0.41%) |
Feb 19, 2021 | 8.806 | 9.185 | 8.759 | 9.078 | 3,523,891 | +0.27(+3.09%) |
Feb 18, 2021 | 8.806 | 9.124 | 8.740 | 8.806 | 3,668,970 | -0.02(-0.21%) |
Feb 17, 2021 | 8.665 | 8.890 | 8.599 | 8.824 | 5,432,528 | +0.08(+0.86%) |
Feb 16, 2021 | 8.759 | 8.778 | 8.571 | 8.749 | 3,087,669 | +0.00(+0.00%) |
Feb 12, 2021 | 8.674 | 8.787 | 8.637 | 8.749 | 1,192,296 | +0.07(+0.76%) |
Feb 11, 2021 | 8.768 | 8.871 | 8.562 | 8.684 | 2,160,323 | -0.08(-0.86%) |
Feb 10, 2021 | 8.965 | 9.124 | 8.731 | 8.759 | 2,967,626 | -0.10(-1.16%) |
Feb 09, 2021 | 8.759 | 8.956 | 8.618 | 8.862 | 1,902,801 | +0.07(+0.75%) |
Feb 08, 2021 | 8.815 | 8.853 | 8.703 | 8.796 | 1,626,605 | +0.08(+0.86%) |
Feb 05, 2021 | 8.796 | 9.040 | 8.693 | 8.721 | 2,770,188 | -0.07(-0.75%) |
Feb 04, 2021 | 8.712 | 8.871 | 8.562 | 8.787 | 2,828,371 | +0.11(+1.30%) |
Feb 03, 2021 | 8.327 | 8.712 | 8.252 | 8.674 | 2,627,092 | +0.34(+4.05%) |
Feb 02, 2021 | 8.346 | 8.506 | 8.102 | 8.337 | 4,686,700 | +0.05(+0.57%) |
Feb 01, 2021 | 8.506 | 8.552 | 8.140 | 8.290 | 4,581,499 | -0.18(-2.10%) |
Jan 29, 2021 | 9.003 | 9.040 | 8.402 | 8.468 | 5,211,511 | -0.56(-6.23%) |
Jan 28, 2021 | 9.537 | 9.622 | 8.834 | 9.031 | 6,243,906 | -0.54(-5.68%) |
Jan 27, 2021 | 9.181 | 9.987 | 8.862 | 9.575 | 13,622,654 | +0.23(+2.41%) |
Jan 26, 2021 | 8.393 | 9.584 | 8.290 | 9.350 | 9,691,072 | +1.00(+12.02%) |
Jan 25, 2021 | 8.440 | 8.543 | 8.215 | 8.346 | 3,859,184 | -0.09(-1.11%) |
Jan 22, 2021 | 8.440 | 8.496 | 8.374 | 8.440 | 2,994,230 | -0.12(-1.42%) |
Jan 21, 2021 | 8.646 | 8.674 | 8.402 | 8.562 | 3,741,008 | -0.08(-0.87%) |
Jan 20, 2021 | 8.384 | 8.665 | 8.365 | 8.637 | 3,518,658 | +0.32(+3.83%) |
Jan 19, 2021 | 8.262 | 8.346 | 8.187 | 8.318 | 2,631,782 | +0.08(+1.03%) |
Jan 15, 2021 | 8.337 | 8.431 | 8.112 | 8.234 | 3,540,952 | -0.22(-2.55%) |
Jan 14, 2021 | 8.299 | 8.562 | 8.196 | 8.449 | 3,521,246 | +0.25(+3.09%) |
Jan 13, 2021 | 8.440 | 8.459 | 8.149 | 8.196 | 3,916,438 | -0.20(-2.35%) |
Jan 12, 2021 | 8.112 | 8.421 | 8.046 | 8.393 | 3,919,161 | +0.33(+4.07%) |
Jan 11, 2021 | 8.252 | 8.281 | 7.859 | 8.065 | 4,780,708 | -0.22(-2.60%) |
Jan 08, 2021 | 7.971 | 8.806 | 7.919 | 8.281 | 13,479,742 | +0.40(+5.12%) |
Jan 07, 2021 | 7.765 | 7.896 | 7.615 | 7.877 | 3,050,353 | +0.15(+1.94%) |
Jan 06, 2021 | 7.624 | 7.924 | 7.558 | 7.727 | 3,585,590 | +0.18(+2.36%) |
Jan 05, 2021 | 7.352 | 7.558 | 7.305 | 7.549 | 2,949,100 | +0.20(+2.68%) |
Jan 04, 2021 | 7.437 | 7.521 | 7.202 | 7.352 | 3,435,468 | -0.01(-0.13%) |
Dec 31, 2020 | 7.362 | 7.362 | 7.362 | 2,338,391 | -0.08(-1.01%) | |
Dec 30, 2020 | 7.352 | 7.446 | 7.305 | 7.437 | 2,338,391 | +0.11(+1.54%) |
Dec 29, 2020 | 7.502 | 7.549 | 7.268 | 7.324 | 3,151,663 | -0.18(-2.37%) |
Dec 28, 2020 | 7.624 | 7.680 | 7.408 | 7.502 | 3,662,831 | -0.09(-1.23%) |
Dec 24, 2020 | 7.643 | 7.676 | 7.572 | 7.596 | 1,492,156 | -0.07(-0.86%) |
Dec 23, 2020 | 7.624 | 7.746 | 7.596 | 7.662 | 1,748,235 | +0.04(+0.49%) |
Dec 22, 2020 | 7.680 | 7.755 | 7.502 | 7.624 | 3,269,168 | -0.06(-0.73%) |
Dec 21, 2020 | 7.765 | 7.793 | 7.577 | 7.680 | 4,011,053 | -0.23(-2.85%) |
Dec 18, 2020 | 7.849 | 7.943 | 7.765 | 7.905 | 6,832,697 | +0.05(+0.66%) |
Dec 17, 2020 | 7.891 | 7.929 | 7.676 | 7.854 | 4,348,504 | -0.07(-0.94%) |
Dec 16, 2020 | 8.022 | 8.087 | 7.910 | 7.929 | 2,186,869 | -0.12(-1.51%) |
Dec 15, 2020 | 7.872 | 8.050 | 7.639 | 8.050 | 3,693,637 | +0.14(+1.77%) |
Dec 14, 2020 | 7.938 | 7.957 | 7.788 | 7.910 | 3,971,902 | +0.01(+0.12%) |
Dec 11, 2020 | 8.050 | 8.115 | 7.695 | 7.901 | 3,880,314 | -0.21(-2.65%) |
Dec 10, 2020 | 7.966 | 8.620 | 7.947 | 8.115 | 10,149,142 | +0.06(+0.70%) |
Dec 09, 2020 | 7.957 | 8.209 | 7.807 | 8.059 | 7,859,759 | +0.14(+1.77%) |
Dec 08, 2020 | 7.527 | 7.947 | 7.396 | 7.919 | 6,719,479 | +0.34(+4.43%) |
Dec 07, 2020 | 7.994 | 8.041 | 7.536 | 7.583 | 4,242,866 | -0.31(-3.91%) |
Dec 04, 2020 | 7.378 | 7.910 | 7.350 | 7.891 | 6,731,147 | +0.64(+8.89%) |
Dec 03, 2020 | 7.471 | 7.564 | 7.181 | 7.247 | 5,729,324 | -0.18(-2.39%) |
Dec 02, 2020 | 7.209 | 7.592 | 7.069 | 7.424 | 6,897,078 | +0.18(+2.45%) |
Dec 01, 2020 | 7.312 | 7.424 | 7.219 | 7.247 | 2,697,204 | -0.01(-0.13%) |
Nov 30, 2020 | 7.518 | 7.611 | 7.237 | 7.256 | 3,107,467 | -0.29(-3.84%) |
Nov 27, 2020 | 7.536 | 7.662 | 7.513 | 7.546 | 1,465,304 | +0.07(+0.87%) |
Nov 25, 2020 | 7.592 | 7.611 | 7.452 | 7.480 | 3,019,378 | -0.14(-1.84%) |
Nov 24, 2020 | 7.555 | 7.704 | 7.462 | 7.620 | 3,233,694 | +0.13(+1.75%) |
Nov 23, 2020 | 7.265 | 7.602 | 7.265 | 7.490 | 2,868,392 | +0.24(+3.35%) |
Nov 20, 2020 | 7.546 | 7.564 | 7.181 | 7.247 | 4,462,089 | -0.25(-3.36%) |
Nov 19, 2020 | 7.228 | 7.564 | 7.125 | 7.499 | 5,156,065 | +0.33(+4.56%) |
Nov 18, 2020 | 7.144 | 7.340 | 7.051 | 7.172 | 5,144,599 | +0.05(+0.66%) |
Nov 17, 2020 | 7.097 | 7.265 | 6.976 | 7.125 | 3,391,113 | +0.06(+0.79%) |
Nov 16, 2020 | 7.088 | 7.125 | 6.948 | 7.069 | 3,528,502 | +0.03(+0.40%) |
Nov 13, 2020 | 6.845 | 7.060 | 6.827 | 7.041 | 3,074,633 | +0.21(+3.15%) |
Nov 12, 2020 | 7.023 | 7.037 | 6.724 | 6.827 | 3,195,202 | -0.23(-3.31%) |
Nov 11, 2020 | 6.883 | 7.088 | 6.845 | 7.060 | 3,964,183 | +0.22(+3.28%) |
Nov 10, 2020 | 6.845 | 6.929 | 6.677 | 6.836 | 3,283,406 | +0.00(+0.00%) |
Nov 09, 2020 | 6.911 | 7.125 | 6.836 | 6.836 | 7,007,456 | +0.10(+1.53%) |
Nov 06, 2020 | 6.715 | 6.962 | 6.439 | 6.733 | 6,342,441 | +0.00(+0.00%) |
Nov 05, 2020 | 6.602 | 6.864 | 6.518 | 6.733 | 7,003,980 | +0.28(+4.34%) |
Nov 04, 2020 | 6.313 | 6.658 | 6.285 | 6.453 | 3,791,096 | +0.17(+2.67%) |
Nov 03, 2020 | 6.350 | 6.406 | 6.248 | 6.285 | 3,090,621 | +0.02(+0.30%) |
Nov 02, 2020 | 6.238 | 6.332 | 6.154 | 6.266 | 2,403,622 | +0.11(+1.82%) |
Oct 30, 2020 | 6.304 | 6.313 | 6.051 | 6.154 | 4,148,875 | -0.19(-2.95%) |
Oct 29, 2020 | 6.546 | 6.556 | 6.285 | 6.341 | 4,134,749 | -0.21(-3.28%) |
Oct 28, 2020 | 6.546 | 6.743 | 6.537 | 6.556 | 3,207,286 | -0.13(-1.96%) |
Oct 27, 2020 | 7.191 | 7.209 | 6.677 | 6.686 | 6,182,789 | -0.21(-2.98%) |
Oct 26, 2020 | 6.929 | 7.135 | 6.799 | 6.892 | 2,697,747 | -0.08(-1.20%) |
Oct 23, 2020 | 6.948 | 6.999 | 6.883 | 6.976 | 2,026,411 | +0.07(+1.08%) |
Oct 22, 2020 | 6.976 | 7.060 | 6.845 | 6.901 | 1,878,868 | -0.07(-1.07%) |
Oct 21, 2020 | 7.107 | 7.135 | 6.925 | 6.976 | 2,797,494 | -0.15(-2.10%) |
Oct 20, 2020 | 7.181 | 7.237 | 7.069 | 7.125 | 2,764,192 | +0.01(+0.13%) |
Oct 19, 2020 | 7.396 | 7.462 | 7.097 | 7.116 | 3,573,171 | -0.30(-4.03%) |
Oct 16, 2020 | 7.592 | 7.630 | 7.406 | 7.415 | 2,110,042 | -0.17(-2.22%) |
Oct 15, 2020 | 7.536 | 7.602 | 7.406 | 7.583 | 2,609,491 | +0.04(+0.49%) |
Oct 14, 2020 | 7.723 | 7.759 | 7.546 | 7.546 | 2,069,904 | -0.18(-2.30%) |
Oct 13, 2020 | 7.751 | 7.816 | 7.658 | 7.723 | 2,785,338 | -0.09(-1.19%) |
Oct 12, 2020 | 7.807 | 7.849 | 7.718 | 7.816 | 2,153,596 | +0.03(+0.36%) |
Oct 09, 2020 | 7.910 | 7.938 | 7.779 | 7.788 | 2,404,944 | -0.07(-0.83%) |
Oct 08, 2020 | 7.910 | 8.003 | 7.704 | 7.854 | 3,784,348 | -0.01(-0.12%) |
Oct 07, 2020 | 7.863 | 8.031 | 7.751 | 7.863 | 4,676,190 | +0.06(+0.72%) |
Oct 06, 2020 | 7.667 | 7.910 | 7.597 | 7.807 | 5,201,740 | +0.15(+1.95%) |
Oct 05, 2020 | 7.686 | 7.891 | 7.546 | 7.658 | 3,732,288 | +0.01(+0.12%) |
Oct 02, 2020 | 7.471 | 7.714 | 7.434 | 7.648 | 2,776,839 | +0.03(+0.37%) |
Oct 01, 2020 | 7.676 | 7.676 | 7.387 | 7.620 | 5,186,921 | -0.01(-0.12%) |
Sep 30, 2020 | 7.798 | 7.966 | 7.462 | 7.630 | 7,580,424 | -0.18(-2.27%) |
Sep 29, 2020 | 7.835 | 7.928 | 7.704 | 7.807 | 3,000,150 | -0.06(-0.71%) |
Sep 28, 2020 | 7.732 | 7.933 | 7.658 | 7.863 | 4,452,688 | +0.23(+3.06%) |
Sep 25, 2020 | 7.648 | 7.854 | 7.620 | 7.630 | 7,090,941 | -0.07(-0.97%) |
Sep 24, 2020 | 7.658 | 8.022 | 7.555 | 7.704 | 6,783,755 | +0.07(+0.86%) |
Sep 23, 2020 | 8.059 | 8.162 | 7.620 | 7.639 | 4,798,774 | -0.43(-5.32%) |
Sep 22, 2020 | 8.162 | 8.218 | 7.924 | 8.069 | 3,775,907 | -0.07(-0.92%) |
Sep 21, 2020 | 8.031 | 8.311 | 7.947 | 8.143 | 6,764,988 | +0.00(+0.00%) |
Sep 18, 2020 | 8.461 | 8.582 | 8.134 | 8.143 | 12,299,281 | -0.42(-4.91%) |
Sep 17, 2020 | 8.601 | 8.830 | 8.377 | 8.564 | 15,020,796 | -0.14(-1.66%) |
Sep 16, 2020 | 8.829 | 8.960 | 8.569 | 8.708 | 35,113,444 | -1.34(-13.33%) |
Sep 15, 2020 | 10.12 | 10.18 | 9.974 | 10.05 | 1,017,838 | +0.00(+0.00%) |
Sep 14, 2020 | 10.32 | 10.32 | 9.983 | 10.05 | 1,572,249 | -0.14(-1.37%) |
Sep 11, 2020 | 10.22 | 10.56 | 10.17 | 10.19 | 3,526,533 | +0.01(+0.09%) |
Sep 10, 2020 | 10.05 | 10.29 | 9.843 | 10.18 | 4,205,631 | +0.20(+2.05%) |
Sep 09, 2020 | 9.704 | 10.12 | 9.669 | 9.974 | 1,705,343 | +0.37(+3.88%) |
Sep 08, 2020 | 9.415 | 9.834 | 9.313 | 9.601 | 2,798,370 | +0.03(+0.29%) |
Sep 04, 2020 | 9.722 | 9.820 | 9.253 | 9.574 | 1,545,290 | -0.01(-0.10%) |
Sep 03, 2020 | 10.04 | 10.07 | 9.536 | 9.583 | 2,468,845 | -0.52(-5.16%) |
Sep 02, 2020 | 10.33 | 10.35 | 9.918 | 10.10 | 2,340,643 | -0.22(-2.16%) |
Sep 01, 2020 | 10.02 | 10.48 | 9.899 | 10.33 | 2,259,548 | +0.42(+4.23%) |
Aug 31, 2020 | 10.21 | 10.26 | 9.848 | 9.909 | 2,120,245 | -0.28(-2.74%) |
Aug 28, 2020 | 10.22 | 10.28 | 10.07 | 10.19 | 1,711,567 | -0.06(-0.54%) |
Aug 27, 2020 | 10.25 | 10.34 | 10.15 | 10.24 | 2,155,486 | -0.06(-0.54%) |
Aug 26, 2020 | 10.40 | 10.48 | 10.26 | 10.30 | 1,582,775 | -0.18(-1.69%) |
Aug 25, 2020 | 10.64 | 10.69 | 10.35 | 10.48 | 1,403,777 | -0.10(-0.97%) |
Aug 24, 2020 | 10.67 | 10.69 | 10.49 | 10.58 | 1,998,226 | -0.08(-0.79%) |
Aug 21, 2020 | 10.70 | 10.73 | 10.55 | 10.66 | 1,458,765 | -0.11(-1.04%) |
Aug 20, 2020 | 10.65 | 10.98 | 10.64 | 10.77 | 1,716,428 | +0.07(+0.70%) |
Aug 19, 2020 | 10.56 | 10.87 | 10.41 | 10.70 | 2,413,588 | +0.11(+1.05%) |
Aug 18, 2020 | 10.67 | 10.83 | 10.51 | 10.59 | 2,614,203 | -0.13(-1.21%) |
Aug 17, 2020 | 10.95 | 11.05 | 10.65 | 10.72 | 3,340,576 | -0.25(-2.29%) |
Aug 14, 2020 | 11.02 | 11.25 | 10.87 | 10.97 | 2,719,332 | -0.08(-0.76%) |
Aug 13, 2020 | 11.02 | 11.38 | 10.94 | 11.05 | 3,402,794 | -0.06(-0.50%) |
Aug 12, 2020 | 10.85 | 11.53 | 10.76 | 11.11 | 4,374,348 | +0.30(+2.75%) |
Aug 11, 2020 | 11.01 | 11.07 | 10.75 | 10.81 | 3,645,104 | -0.29(-2.60%) |
Aug 10, 2020 | 11.33 | 11.69 | 11.05 | 11.10 | 5,745,852 | -0.25(-2.21%) |
Aug 07, 2020 | 11.11 | 11.64 | 10.99 | 11.35 | 6,028,426 | +0.17(+1.50%) |
Aug 06, 2020 | 10.98 | 11.38 | 10.71 | 11.18 | 10,892,755 | -0.71(-5.95%) |
Aug 05, 2020 | 11.79 | 12.22 | 11.50 | 11.89 | 11,983,286 | +0.01(+0.08%) |
Aug 04, 2020 | 12.54 | 12.86 | 11.69 | 11.88 | 24,859,846 | -0.66(-5.27%) |
Aug 03, 2020 | 12.93 | 16.01 | 12.25 | 12.54 | 201,315,648 | +4.53(+56.56%) |
Jul 31, 2020 | 8.048 | 8.525 | 7.964 | 8.011 | 4,052,557 | -0.04(-0.46%) |
Jul 30, 2020 | 7.722 | 8.076 | 7.648 | 8.048 | 1,616,550 | +0.20(+2.49%) |
Jul 29, 2020 | 7.434 | 7.927 | 7.424 | 7.852 | 4,301,951 | +0.49(+6.70%) |
Jul 28, 2020 | 7.378 | 7.452 | 7.341 | 7.359 | 1,350,615 | -0.08(-1.12%) |
Jul 27, 2020 | 7.406 | 7.471 | 7.294 | 7.443 | 1,038,770 | +0.04(+0.50%) |
Jul 24, 2020 | 7.462 | 7.564 | 7.331 | 7.406 | 1,242,079 | -0.03(-0.38%) |
Jul 23, 2020 | 7.490 | 7.643 | 7.429 | 7.434 | 1,396,687 | -0.08(-1.11%) |
Jul 22, 2020 | 7.462 | 7.578 | 7.369 | 7.517 | 951,109 | +0.06(+0.75%) |
Jul 21, 2020 | 7.555 | 7.676 | 7.434 | 7.462 | 1,541,600 | -0.03(-0.37%) |
Jul 20, 2020 | 7.610 | 7.676 | 7.471 | 7.490 | 978,267 | -0.12(-1.59%) |
Jul 17, 2020 | 7.824 | 7.824 | 7.490 | 7.610 | 1,405,454 | -0.09(-1.21%) |
Jul 16, 2020 | 7.731 | 7.899 | 7.620 | 7.704 | 1,700,557 | -0.05(-0.60%) |
Jul 15, 2020 | 7.350 | 7.797 | 7.341 | 7.750 | 1,854,688 | +0.49(+6.79%) |
Jul 14, 2020 | 7.071 | 7.341 | 7.024 | 7.257 | 2,453,477 | +0.18(+2.50%) |
Jul 13, 2020 | 7.117 | 7.285 | 7.080 | 7.080 | 1,094,952 | +0.01(+0.13%) |
Jul 10, 2020 | 6.903 | 7.183 | 6.894 | 7.071 | 924,035 | +0.19(+2.70%) |
Jul 09, 2020 | 7.117 | 7.164 | 6.871 | 6.885 | 1,525,284 | -0.24(-3.39%) |
Jul 08, 2020 | 7.089 | 7.220 | 7.043 | 7.127 | 1,662,725 | +0.06(+0.79%) |
Jul 07, 2020 | 7.229 | 7.266 | 7.015 | 7.071 | 1,542,098 | -0.17(-2.31%) |
Jul 06, 2020 | 7.313 | 7.359 | 7.146 | 7.238 | 2,282,320 | +0.07(+0.91%) |
Jul 02, 2020 | 7.424 | 7.462 | 6.992 | 7.173 | 2,948,594 | -0.19(-2.53%) |