Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.87 | 15.08 | 14.77 | 14.87 | 117,434 | +0.10(+0.66%) |
Jun 29, 2021 | 14.86 | 15.13 | 14.77 | 14.77 | 166,295 | +0.02(+0.13%) |
Jun 28, 2021 | 15.52 | 15.52 | 14.64 | 14.75 | 116,880 | -0.79(-5.06%) |
Jun 25, 2021 | 15.77 | 15.77 | 15.52 | 15.54 | 545,111 | -0.14(-0.87%) |
Jun 24, 2021 | 15.50 | 15.71 | 15.32 | 15.68 | 119,337 | +0.25(+1.64%) |
Jun 23, 2021 | 15.70 | 16.06 | 15.42 | 15.42 | 197,171 | -0.07(-0.44%) |
Jun 22, 2021 | 15.44 | 15.54 | 15.21 | 15.49 | 191,853 | -0.03(-0.19%) |
Jun 21, 2021 | 14.78 | 15.60 | 14.78 | 15.52 | 204,403 | +0.83(+5.68%) |
Jun 18, 2021 | 14.84 | 15.06 | 14.66 | 14.69 | 452,668 | -0.43(-2.83%) |
Jun 17, 2021 | 15.97 | 16.09 | 14.78 | 15.11 | 288,971 | -0.88(-5.52%) |
Jun 16, 2021 | 15.99 | 16.31 | 15.78 | 16.00 | 348,115 | -0.06(-0.36%) |
Jun 15, 2021 | 15.68 | 16.06 | 15.68 | 16.06 | 142,073 | +0.41(+2.61%) |
Jun 14, 2021 | 15.98 | 16.13 | 15.56 | 15.65 | 202,443 | -0.30(-1.89%) |
Jun 11, 2021 | 16.00 | 16.15 | 15.86 | 15.95 | 166,041 | +0.12(+0.74%) |
Jun 10, 2021 | 16.24 | 16.34 | 15.70 | 15.83 | 196,219 | -0.22(-1.34%) |
Jun 09, 2021 | 16.25 | 16.35 | 16.02 | 16.05 | 308,026 | -0.16(-1.02%) |
Jun 08, 2021 | 16.07 | 16.34 | 15.84 | 16.21 | 423,613 | +0.06(+0.36%) |
Jun 07, 2021 | 16.59 | 16.68 | 16.07 | 16.15 | 283,429 | -0.40(-2.40%) |
Jun 04, 2021 | 16.62 | 16.65 | 16.13 | 16.55 | 538,714 | +0.11(+0.65%) |
Jun 03, 2021 | 16.10 | 16.56 | 15.98 | 16.45 | 412,302 | +0.23(+1.44%) |
Jun 02, 2021 | 15.28 | 16.32 | 15.03 | 16.21 | 540,356 | +1.08(+7.11%) |
Jun 01, 2021 | 14.75 | 15.20 | 14.75 | 15.14 | 342,498 | +0.71(+4.91%) |
May 28, 2021 | 14.65 | 14.65 | 14.34 | 14.43 | 329,604 | -0.10(-0.67%) |
May 27, 2021 | 14.46 | 14.65 | 14.46 | 14.53 | 240,425 | +0.17(+1.22%) |
May 26, 2021 | 14.07 | 14.42 | 14.00 | 14.35 | 279,084 | +0.26(+1.86%) |
May 25, 2021 | 14.42 | 14.51 | 14.08 | 14.09 | 237,479 | -0.35(-2.42%) |
May 24, 2021 | 14.55 | 14.55 | 14.28 | 14.44 | 335,556 | -0.03(-0.20%) |
May 21, 2021 | 14.56 | 14.60 | 14.38 | 14.47 | 462,427 | +0.15(+1.02%) |
May 20, 2021 | 14.36 | 14.40 | 13.98 | 14.32 | 892,993 | -0.08(-0.54%) |
May 19, 2021 | 14.47 | 14.57 | 14.17 | 14.40 | 581,671 | -0.48(-3.19%) |
May 18, 2021 | 15.29 | 15.35 | 14.87 | 14.87 | 388,044 | -0.42(-2.73%) |
May 17, 2021 | 14.68 | 15.29 | 14.58 | 15.29 | 435,627 | +0.51(+3.48%) |
May 14, 2021 | 14.48 | 14.87 | 14.48 | 14.78 | 419,001 | +0.50(+3.53%) |
May 13, 2021 | 14.23 | 14.57 | 13.91 | 14.27 | 497,803 | -0.16(-1.07%) |
May 12, 2021 | 14.37 | 14.94 | 14.37 | 14.43 | 513,630 | +0.09(+0.61%) |
May 11, 2021 | 14.01 | 14.49 | 13.93 | 14.34 | 684,581 | -0.07(-0.47%) |
May 10, 2021 | 14.86 | 15.16 | 14.41 | 14.41 | 800,595 | -0.30(-2.04%) |
May 07, 2021 | 13.83 | 14.75 | 13.75 | 14.71 | 598,652 | +0.66(+4.69%) |
May 06, 2021 | 13.90 | 14.07 | 13.48 | 14.05 | 1,138,292 | +0.16(+1.19%) |
May 05, 2021 | 13.68 | 13.91 | 13.19 | 13.89 | 504,609 | +0.76(+5.76%) |
May 04, 2021 | 12.99 | 13.22 | 12.81 | 13.13 | 578,464 | +0.10(+0.74%) |
May 03, 2021 | 12.66 | 13.13 | 12.66 | 13.03 | 467,856 | +0.60(+4.84%) |
Apr 30, 2021 | 12.72 | 12.91 | 12.40 | 12.43 | 2,648,148 | -0.52(-4.04%) |
Apr 29, 2021 | 12.99 | 13.13 | 12.67 | 12.95 | 7,946,086 | +0.14(+1.06%) |
Apr 28, 2021 | 12.21 | 12.89 | 12.16 | 12.82 | 440,131 | +0.69(+5.68%) |
Apr 27, 2021 | 12.23 | 12.23 | 11.80 | 12.13 | 10,465,343 | -0.08(-0.64%) |
Apr 26, 2021 | 11.96 | 12.35 | 11.96 | 12.21 | 165,876 | +0.22(+1.86%) |
Apr 23, 2021 | 11.85 | 12.11 | 11.69 | 11.98 | 196,048 | +0.13(+1.06%) |
Apr 22, 2021 | 12.05 | 12.11 | 11.77 | 11.86 | 592,711 | -0.13(-1.05%) |
Apr 21, 2021 | 11.62 | 11.99 | 11.46 | 11.98 | 699,532 | +0.09(+0.73%) |
Apr 20, 2021 | 12.42 | 12.42 | 11.78 | 11.90 | 247,636 | -0.62(-4.96%) |
Apr 19, 2021 | 12.47 | 12.69 | 12.39 | 12.52 | 182,241 | +0.00(+0.00%) |
Apr 16, 2021 | 12.79 | 12.80 | 12.44 | 12.52 | 237,299 | -0.16(-1.22%) |
Apr 15, 2021 | 13.01 | 13.01 | 12.59 | 12.67 | 356,829 | -0.31(-2.39%) |
Apr 14, 2021 | 12.45 | 13.21 | 12.45 | 12.98 | 369,407 | +0.65(+5.27%) |
Apr 13, 2021 | 12.49 | 12.49 | 12.25 | 12.33 | 399,988 | -0.20(-1.62%) |
Apr 12, 2021 | 12.64 | 12.79 | 12.45 | 12.54 | 235,539 | -0.04(-0.31%) |
Apr 09, 2021 | 12.79 | 12.89 | 12.52 | 12.58 | 240,703 | -0.26(-2.04%) |
Apr 08, 2021 | 12.94 | 12.94 | 12.56 | 12.84 | 296,692 | -0.13(-0.97%) |
Apr 07, 2021 | 12.94 | 13.13 | 12.85 | 12.96 | 278,122 | +0.01(+0.07%) |
Apr 06, 2021 | 13.07 | 13.43 | 12.94 | 12.95 | 265,839 | -0.08(-0.60%) |
Apr 05, 2021 | 13.41 | 13.41 | 12.90 | 13.03 | 328,241 | -0.36(-2.68%) |
Apr 01, 2021 | 13.09 | 13.39 | 12.93 | 13.39 | 416,125 | +0.39(+2.98%) |
Mar 31, 2021 | 12.95 | 13.09 | 12.82 | 13.00 | 241,419 | +0.06(+0.45%) |
Mar 30, 2021 | 12.86 | 13.14 | 12.77 | 12.94 | 214,653 | -0.03(-0.22%) |
Mar 29, 2021 | 13.29 | 13.39 | 12.91 | 12.97 | 1,342,050 | -0.43(-3.18%) |
Mar 26, 2021 | 13.29 | 13.40 | 13.07 | 13.40 | 307,221 | +0.39(+2.98%) |
Mar 25, 2021 | 12.66 | 13.04 | 12.27 | 13.01 | 368,682 | +0.11(+0.83%) |
Mar 24, 2021 | 12.93 | 13.32 | 12.87 | 12.91 | 354,048 | +0.21(+1.67%) |
Mar 23, 2021 | 13.05 | 13.19 | 12.61 | 12.69 | 317,803 | -0.66(-4.91%) |
Mar 22, 2021 | 13.44 | 13.45 | 13.15 | 13.35 | 363,266 | -0.15(-1.14%) |
Mar 19, 2021 | 13.53 | 13.82 | 13.30 | 13.50 | 326,290 | -0.08(-0.57%) |
Mar 18, 2021 | 14.25 | 14.36 | 13.47 | 13.58 | 333,949 | -0.81(-5.63%) |
Mar 17, 2021 | 14.11 | 14.43 | 14.03 | 14.39 | 499,350 | +0.15(+1.08%) |
Mar 16, 2021 | 14.68 | 14.68 | 14.12 | 14.24 | 985,806 | -0.67(-4.46%) |
Mar 15, 2021 | 14.99 | 15.13 | 14.70 | 14.90 | 631,340 | -0.10(-0.64%) |
Mar 12, 2021 | 15.12 | 15.28 | 14.84 | 15.00 | 1,773,898 | -0.06(-0.38%) |
Mar 11, 2021 | 15.42 | 15.57 | 15.06 | 15.06 | 2,263,685 | -0.27(-1.76%) |
Mar 10, 2021 | 14.76 | 15.38 | 14.60 | 15.33 | 734,411 | +0.63(+4.26%) |
Mar 09, 2021 | 15.33 | 15.33 | 14.70 | 14.70 | 445,650 | -0.62(-4.03%) |
Mar 08, 2021 | 15.17 | 15.49 | 14.79 | 15.32 | 11,617,652 | +0.30(+1.99%) |
Mar 05, 2021 | 14.52 | 15.04 | 13.97 | 15.02 | 583,172 | +0.93(+6.57%) |
Mar 04, 2021 | 14.07 | 14.46 | 13.57 | 14.09 | 725,572 | +0.15(+1.11%) |
Mar 03, 2021 | 13.91 | 14.26 | 13.91 | 13.94 | 598,825 | +0.10(+0.70%) |
Mar 02, 2021 | 14.28 | 14.44 | 13.84 | 13.84 | 758,357 | -0.45(-3.17%) |
Mar 01, 2021 | 13.96 | 14.29 | 13.90 | 14.29 | 344,376 | +0.67(+4.88%) |
Feb 26, 2021 | 13.62 | 13.79 | 12.95 | 13.63 | 336,665 | -0.18(-1.33%) |
Feb 25, 2021 | 14.00 | 14.24 | 13.69 | 13.81 | 450,274 | -0.12(-0.83%) |
Feb 24, 2021 | 13.19 | 13.98 | 13.13 | 13.93 | 297,193 | +0.85(+6.48%) |
Feb 23, 2021 | 13.22 | 13.22 | 12.45 | 13.08 | 245,175 | -0.14(-1.09%) |
Feb 22, 2021 | 12.77 | 13.54 | 12.76 | 13.22 | 304,637 | +0.56(+4.41%) |
Feb 19, 2021 | 12.45 | 12.79 | 12.45 | 12.67 | 252,006 | +0.27(+2.18%) |
Feb 18, 2021 | 12.81 | 12.81 | 12.36 | 12.40 | 818,586 | -0.55(-4.24%) |
Feb 17, 2021 | 13.01 | 13.02 | 12.65 | 12.94 | 204,861 | +0.01(+0.07%) |
Feb 16, 2021 | 12.82 | 13.12 | 12.78 | 12.94 | 582,963 | +0.34(+2.68%) |
Feb 12, 2021 | 12.21 | 12.63 | 12.20 | 12.60 | 315,085 | +0.21(+1.71%) |
Feb 11, 2021 | 12.64 | 12.65 | 12.13 | 12.39 | 465,310 | -0.35(-2.73%) |
Feb 10, 2021 | 12.52 | 12.73 | 12.33 | 12.73 | 367,808 | +0.30(+2.40%) |
Feb 09, 2021 | 12.50 | 12.58 | 12.23 | 12.43 | 207,528 | -0.20(-1.60%) |
Feb 08, 2021 | 12.35 | 12.66 | 12.32 | 12.64 | 324,448 | +0.43(+3.56%) |
Feb 05, 2021 | 12.40 | 12.54 | 12.15 | 12.20 | 273,274 | -0.02(-0.20%) |
Feb 04, 2021 | 12.09 | 12.23 | 11.78 | 12.23 | 351,545 | +0.25(+2.05%) |
Feb 03, 2021 | 11.51 | 11.98 | 11.51 | 11.98 | 319,754 | +0.57(+4.98%) |
Feb 02, 2021 | 11.60 | 11.76 | 11.38 | 11.41 | 996,806 | +0.09(+0.77%) |
Feb 01, 2021 | 11.37 | 11.43 | 11.04 | 11.33 | 360,568 | +0.11(+0.94%) |
Jan 29, 2021 | 11.37 | 11.56 | 11.11 | 11.22 | 238,933 | -0.22(-1.94%) |
Jan 28, 2021 | 11.29 | 11.55 | 11.21 | 11.44 | 298,932 | +0.28(+2.50%) |
Jan 27, 2021 | 11.20 | 11.70 | 10.89 | 11.16 | 360,779 | -0.22(-1.95%) |
Jan 26, 2021 | 11.72 | 11.87 | 11.38 | 11.38 | 237,730 | -0.26(-2.23%) |
Jan 25, 2021 | 11.87 | 11.87 | 11.39 | 11.64 | 305,377 | -0.38(-3.13%) |
Jan 22, 2021 | 11.57 | 12.03 | 11.37 | 12.02 | 344,653 | +0.18(+1.55%) |
Jan 21, 2021 | 12.30 | 12.39 | 11.77 | 11.84 | 521,458 | -0.53(-4.29%) |
Jan 20, 2021 | 12.69 | 12.69 | 12.21 | 12.37 | 738,676 | -0.17(-1.38%) |
Jan 19, 2021 | 12.67 | 12.68 | 12.46 | 12.54 | 675,221 | +0.04(+0.31%) |
Jan 15, 2021 | 12.97 | 12.97 | 12.32 | 12.50 | 1,115,093 | -0.60(-4.56%) |
Jan 14, 2021 | 12.72 | 13.30 | 12.72 | 13.10 | 5,102,394 | +0.44(+3.50%) |
Jan 13, 2021 | 13.06 | 13.06 | 12.56 | 12.66 | 154,169 | -0.40(-3.10%) |
Jan 12, 2021 | 12.50 | 13.14 | 12.44 | 13.06 | 203,577 | +0.73(+5.94%) |
Jan 11, 2021 | 11.97 | 12.38 | 11.85 | 12.33 | 184,759 | +0.06(+0.47%) |
Jan 08, 2021 | 12.51 | 12.51 | 12.10 | 12.27 | 151,992 | -0.09(-0.70%) |
Jan 07, 2021 | 12.31 | 12.59 | 12.25 | 12.36 | 476,528 | +0.13(+1.02%) |
Jan 06, 2021 | 12.03 | 12.43 | 11.96 | 12.23 | 614,225 | +0.45(+3.85%) |
Jan 05, 2021 | 11.09 | 12.06 | 11.09 | 11.78 | 204,509 | +0.81(+7.38%) |
Jan 04, 2021 | 10.99 | 11.16 | 10.75 | 10.97 | 484,728 | +0.13(+1.25%) |
Dec 31, 2020 | 10.83 | 10.83 | 10.83 | 88,332 | -0.06(-0.53%) | |
Dec 30, 2020 | 10.67 | 10.97 | 10.67 | 10.89 | 88,332 | +0.21(+1.99%) |
Dec 29, 2020 | 10.88 | 10.88 | 10.58 | 10.68 | 130,491 | -0.09(-0.81%) |
Dec 28, 2020 | 10.96 | 11.10 | 10.76 | 10.77 | 197,490 | -0.11(-0.97%) |
Dec 24, 2020 | 11.08 | 11.08 | 10.78 | 10.87 | 32,784 | -0.15(-1.40%) |
Dec 23, 2020 | 10.79 | 11.19 | 10.79 | 11.03 | 130,361 | +0.32(+2.97%) |
Dec 22, 2020 | 10.87 | 10.89 | 10.69 | 10.71 | 109,940 | -0.13(-1.16%) |
Dec 21, 2020 | 10.56 | 10.96 | 10.44 | 10.83 | 197,136 | -0.26(-2.35%) |
Dec 18, 2020 | 11.38 | 11.44 | 11.06 | 11.09 | 135,184 | -0.30(-2.62%) |
Dec 17, 2020 | 11.50 | 11.50 | 11.25 | 11.39 | 169,771 | +0.00(+0.00%) |
Dec 16, 2020 | 11.51 | 11.59 | 11.34 | 11.39 | 321,041 | -0.13(-1.09%) |
Dec 15, 2020 | 11.15 | 11.56 | 11.14 | 11.52 | 642,204 | +0.43(+3.91%) |
Dec 14, 2020 | 11.61 | 11.61 | 11.03 | 11.08 | 265,414 | -0.34(-2.99%) |
Dec 11, 2020 | 11.48 | 11.52 | 11.19 | 11.43 | 189,861 | -0.17(-1.49%) |
Dec 10, 2020 | 11.10 | 11.72 | 10.99 | 11.60 | 266,472 | +0.35(+3.08%) |
Dec 09, 2020 | 11.42 | 11.61 | 11.07 | 11.25 | 273,860 | -0.07(-0.60%) |
Dec 08, 2020 | 10.83 | 11.32 | 10.83 | 11.32 | 141,148 | +0.32(+2.88%) |
Dec 07, 2020 | 11.15 | 11.19 | 10.91 | 11.00 | 241,716 | -0.25(-2.22%) |
Dec 04, 2020 | 10.69 | 11.25 | 10.69 | 11.25 | 349,880 | +0.80(+7.64%) |
Dec 03, 2020 | 10.39 | 10.60 | 10.28 | 10.45 | 558,128 | +0.15(+1.49%) |
Dec 02, 2020 | 9.935 | 10.51 | 9.895 | 10.30 | 174,941 | +0.31(+3.08%) |
Dec 01, 2020 | 9.945 | 10.09 | 9.829 | 9.993 | 528,593 | +0.37(+3.80%) |
Nov 30, 2020 | 10.21 | 10.21 | 9.608 | 9.627 | 227,448 | -0.63(-6.19%) |
Nov 27, 2020 | 10.38 | 10.46 | 10.16 | 10.26 | 172,081 | -0.18(-1.75%) |
Nov 25, 2020 | 10.47 | 10.50 | 10.26 | 10.44 | 175,928 | -0.14(-1.36%) |
Nov 24, 2020 | 10.48 | 10.75 | 10.45 | 10.59 | 349,253 | +0.49(+4.86%) |
Nov 23, 2020 | 9.454 | 10.12 | 9.454 | 10.10 | 236,829 | +0.83(+8.92%) |
Nov 20, 2020 | 9.339 | 9.387 | 9.166 | 9.271 | 140,576 | -0.11(-1.13%) |
Nov 19, 2020 | 9.089 | 9.395 | 8.992 | 9.377 | 303,308 | +0.21(+2.31%) |
Nov 18, 2020 | 9.310 | 9.608 | 9.156 | 9.166 | 201,675 | -0.09(-0.94%) |
Nov 17, 2020 | 8.935 | 9.262 | 8.877 | 9.252 | 151,060 | +0.13(+1.37%) |
Nov 16, 2020 | 8.656 | 9.141 | 8.656 | 9.127 | 137,242 | +0.78(+9.33%) |
Nov 13, 2020 | 8.117 | 8.377 | 8.117 | 8.348 | 82,245 | +0.31(+3.83%) |
Nov 12, 2020 | 8.098 | 8.290 | 7.983 | 8.040 | 140,223 | -0.23(-2.79%) |
Nov 11, 2020 | 8.521 | 8.521 | 8.136 | 8.271 | 65,386 | -0.16(-1.94%) |
Nov 10, 2020 | 8.425 | 8.598 | 8.290 | 8.435 | 273,843 | +0.04(+0.46%) |
Nov 09, 2020 | 7.886 | 8.646 | 7.858 | 8.396 | 327,025 | +1.32(+18.61%) |
Nov 06, 2020 | 7.232 | 7.343 | 7.069 | 7.079 | 190,380 | -0.16(-2.26%) |
Nov 05, 2020 | 7.261 | 7.406 | 7.242 | 7.242 | 150,576 | +0.00(+0.00%) |
Nov 04, 2020 | 7.280 | 7.396 | 6.973 | 7.242 | 68,246 | -0.07(-0.92%) |
Nov 03, 2020 | 7.377 | 7.521 | 7.204 | 7.309 | 120,362 | +0.10(+1.33%) |
Nov 02, 2020 | 6.934 | 7.290 | 6.877 | 7.213 | 120,229 | +0.36(+5.19%) |
Oct 30, 2020 | 6.578 | 6.857 | 6.578 | 6.857 | 70,911 | +0.24(+3.63%) |
Oct 29, 2020 | 6.405 | 6.627 | 6.280 | 6.617 | 147,250 | +0.13(+2.08%) |
Oct 28, 2020 | 6.665 | 6.703 | 6.453 | 6.482 | 200,673 | -0.44(-6.39%) |
Oct 27, 2020 | 7.011 | 7.011 | 6.809 | 6.925 | 78,280 | -0.10(-1.37%) |
Oct 26, 2020 | 7.165 | 7.165 | 6.944 | 7.021 | 107,591 | -0.28(-3.82%) |
Oct 23, 2020 | 7.300 | 7.454 | 7.213 | 7.300 | 103,248 | +0.06(+0.80%) |
Oct 22, 2020 | 7.098 | 7.271 | 7.059 | 7.242 | 225,942 | +0.17(+2.45%) |
Oct 21, 2020 | 7.117 | 7.202 | 7.030 | 7.069 | 134,081 | -0.10(-1.34%) |
Oct 20, 2020 | 6.992 | 7.242 | 6.992 | 7.165 | 57,408 | +0.23(+3.33%) |
Oct 19, 2020 | 7.002 | 7.165 | 6.905 | 6.934 | 97,772 | +0.00(+0.00%) |
Oct 16, 2020 | 7.261 | 7.261 | 6.925 | 6.934 | 108,343 | -0.40(-5.50%) |
Oct 15, 2020 | 7.069 | 7.338 | 7.011 | 7.338 | 95,824 | +0.12(+1.60%) |
Oct 14, 2020 | 7.155 | 7.457 | 7.155 | 7.223 | 135,837 | +0.10(+1.35%) |
Oct 13, 2020 | 7.242 | 7.280 | 7.083 | 7.127 | 137,916 | -0.17(-2.37%) |
Oct 12, 2020 | 7.280 | 7.329 | 7.146 | 7.300 | 146,200 | -0.01(-0.13%) |
Oct 09, 2020 | 7.482 | 7.482 | 7.261 | 7.309 | 102,832 | -0.11(-1.43%) |
Oct 08, 2020 | 7.165 | 7.431 | 7.165 | 7.415 | 124,848 | +0.36(+5.04%) |
Oct 07, 2020 | 7.030 | 7.093 | 6.915 | 7.059 | 211,804 | +0.06(+0.82%) |
Oct 06, 2020 | 7.242 | 7.329 | 6.973 | 7.002 | 212,323 | -0.11(-1.49%) |
Oct 05, 2020 | 6.982 | 7.117 | 6.963 | 7.107 | 79,033 | +0.25(+3.65%) |
Oct 02, 2020 | 6.434 | 6.915 | 6.405 | 6.857 | 94,930 | +0.17(+2.59%) |
Oct 01, 2020 | 6.877 | 6.877 | 6.617 | 6.684 | 159,531 | -0.25(-3.61%) |
Sep 30, 2020 | 6.992 | 7.165 | 6.896 | 6.934 | 109,888 | -0.05(-0.69%) |
Sep 29, 2020 | 7.165 | 7.165 | 6.877 | 6.982 | 53,437 | -0.23(-3.20%) |
Sep 28, 2020 | 7.079 | 7.329 | 7.079 | 7.213 | 121,269 | +0.27(+3.88%) |
Sep 25, 2020 | 6.934 | 7.040 | 6.867 | 6.944 | 155,132 | -0.13(-1.90%) |
Sep 24, 2020 | 7.059 | 7.271 | 6.867 | 7.079 | 418,630 | -0.05(-0.67%) |
Sep 23, 2020 | 7.559 | 7.636 | 7.117 | 7.127 | 204,099 | -0.42(-5.51%) |
Sep 22, 2020 | 7.599 | 7.638 | 7.495 | 7.542 | 139,514 | -0.02(-0.25%) |
Sep 21, 2020 | 7.924 | 7.924 | 7.445 | 7.561 | 574,560 | -0.59(-7.26%) |
Sep 18, 2020 | 8.296 | 8.401 | 8.077 | 8.153 | 713,421 | -0.13(-1.61%) |
Sep 17, 2020 | 8.210 | 8.306 | 8.105 | 8.287 | 6,487,256 | -0.09(-1.03%) |
Sep 16, 2020 | 8.096 | 8.497 | 8.019 | 8.373 | 186,119 | +0.38(+4.78%) |
Sep 15, 2020 | 7.943 | 8.086 | 7.915 | 7.991 | 95,476 | +0.07(+0.84%) |
Sep 14, 2020 | 7.857 | 7.972 | 7.733 | 7.924 | 732,403 | +0.08(+0.97%) |
Sep 11, 2020 | 7.876 | 7.905 | 7.743 | 7.848 | 101,603 | -0.01(-0.12%) |
Sep 10, 2020 | 8.249 | 8.258 | 7.821 | 7.857 | 907,455 | -0.39(-4.75%) |
Sep 09, 2020 | 8.325 | 8.325 | 8.191 | 8.249 | 74,951 | +0.04(+0.47%) |
Sep 08, 2020 | 8.535 | 8.621 | 8.106 | 8.210 | 174,172 | -0.55(-6.32%) |
Sep 04, 2020 | 8.831 | 8.879 | 8.589 | 8.764 | 196,083 | +0.03(+0.33%) |
Sep 03, 2020 | 8.650 | 8.955 | 8.640 | 8.735 | 149,669 | +0.05(+0.55%) |
Sep 02, 2020 | 8.745 | 8.764 | 8.626 | 8.688 | 174,708 | -0.10(-1.09%) |
Sep 01, 2020 | 8.669 | 8.802 | 8.602 | 8.783 | 76,623 | +0.05(+0.55%) |
Aug 31, 2020 | 8.917 | 8.917 | 8.735 | 8.735 | 38,604 | -0.21(-2.35%) |
Aug 28, 2020 | 8.783 | 8.974 | 8.735 | 8.945 | 80,758 | +0.21(+2.40%) |
Aug 27, 2020 | 8.697 | 8.735 | 8.575 | 8.735 | 231,065 | +0.07(+0.77%) |
Aug 26, 2020 | 8.926 | 8.955 | 8.650 | 8.669 | 237,707 | -0.27(-2.99%) |
Aug 25, 2020 | 9.146 | 9.189 | 8.883 | 8.936 | 188,156 | -0.11(-1.27%) |
Aug 24, 2020 | 8.755 | 9.079 | 8.659 | 9.051 | 119,036 | +0.45(+5.22%) |
Aug 21, 2020 | 8.793 | 8.845 | 8.573 | 8.602 | 146,224 | -0.30(-3.33%) |
Aug 20, 2020 | 9.146 | 9.146 | 8.898 | 8.898 | 105,196 | -0.36(-3.92%) |
Aug 19, 2020 | 9.261 | 9.451 | 9.227 | 9.261 | 65,398 | -0.03(-0.31%) |
Aug 18, 2020 | 9.423 | 9.518 | 9.251 | 9.289 | 965,214 | -0.21(-2.21%) |
Aug 17, 2020 | 9.614 | 9.614 | 9.434 | 9.499 | 98,647 | -0.12(-1.29%) |
Aug 14, 2020 | 9.451 | 9.623 | 9.366 | 9.623 | 82,853 | +0.08(+0.80%) |
Aug 13, 2020 | 9.652 | 9.700 | 9.480 | 9.547 | 305,596 | -0.20(-2.06%) |
Aug 12, 2020 | 9.814 | 9.843 | 9.585 | 9.747 | 194,704 | +0.09(+0.89%) |
Aug 11, 2020 | 9.805 | 10.03 | 9.604 | 9.662 | 395,237 | +0.10(+1.00%) |
Aug 10, 2020 | 9.222 | 9.595 | 9.179 | 9.566 | 185,923 | +0.42(+4.59%) |
Aug 07, 2020 | 9.060 | 9.146 | 8.888 | 9.146 | 100,765 | +0.07(+0.74%) |
Aug 06, 2020 | 9.299 | 9.299 | 9.060 | 9.079 | 90,715 | -0.23(-2.46%) |
Aug 05, 2020 | 9.203 | 9.432 | 9.189 | 9.308 | 108,554 | +0.30(+3.28%) |
Aug 04, 2020 | 8.716 | 9.070 | 8.716 | 9.012 | 89,263 | +0.28(+3.17%) |
Aug 03, 2020 | 8.535 | 8.821 | 8.468 | 8.735 | 94,562 | +0.20(+2.35%) |
Jul 31, 2020 | 8.650 | 8.659 | 8.382 | 8.535 | 94,375 | -0.16(-1.87%) |
Jul 30, 2020 | 8.821 | 8.821 | 8.573 | 8.697 | 157,680 | -0.25(-2.77%) |
Jul 29, 2020 | 8.783 | 8.965 | 8.733 | 8.945 | 169,791 | +0.18(+2.07%) |
Jul 28, 2020 | 8.926 | 9.041 | 8.745 | 8.764 | 61,503 | -0.29(-3.16%) |
Jul 27, 2020 | 8.984 | 9.060 | 8.840 | 9.051 | 107,904 | +0.10(+1.07%) |
Jul 24, 2020 | 8.907 | 9.040 | 8.850 | 8.955 | 164,555 | +0.00(+0.00%) |
Jul 23, 2020 | 8.707 | 8.965 | 8.626 | 8.955 | 203,504 | +0.29(+3.30%) |
Jul 22, 2020 | 8.774 | 8.774 | 8.602 | 8.669 | 138,657 | -0.20(-2.26%) |
Jul 21, 2020 | 8.525 | 8.993 | 8.507 | 8.869 | 247,403 | +0.63(+7.65%) |
Jul 20, 2020 | 8.277 | 8.468 | 8.220 | 8.239 | 102,257 | +0.00(+0.00%) |
Jul 17, 2020 | 8.382 | 8.497 | 8.206 | 8.239 | 145,491 | -0.12(-1.48%) |
Jul 16, 2020 | 8.354 | 8.516 | 8.191 | 8.363 | 214,970 | -0.09(-1.02%) |
Jul 15, 2020 | 8.344 | 8.516 | 8.239 | 8.449 | 312,044 | +0.34(+4.24%) |
Jul 14, 2020 | 7.618 | 8.105 | 7.590 | 8.105 | 289,546 | +0.41(+5.34%) |
Jul 13, 2020 | 7.981 | 7.981 | 7.676 | 7.695 | 352,834 | -0.16(-2.07%) |
Jul 10, 2020 | 7.599 | 7.857 | 7.552 | 7.857 | 128,313 | +0.22(+2.88%) |
Jul 09, 2020 | 8.077 | 8.096 | 7.628 | 7.638 | 473,401 | -0.49(-5.99%) |
Jul 08, 2020 | 8.096 | 8.268 | 7.988 | 8.124 | 198,579 | +0.06(+0.71%) |
Jul 07, 2020 | 8.239 | 8.258 | 8.067 | 8.067 | 191,056 | -0.32(-3.76%) |
Jul 06, 2020 | 8.277 | 8.468 | 8.172 | 8.382 | 183,022 | +0.29(+3.54%) |
Jul 02, 2020 | 8.201 | 8.339 | 8.067 | 8.096 | 121,609 | +0.09(+1.07%) |