Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.802 | 7.976 | 7.763 | 7.889 | 1,730,672 | +0.00(+0.00%) |
Jul 29, 2021 | 7.831 | 8.025 | 7.539 | 7.889 | 5,228,531 | +0.04(+0.50%) |
Jul 28, 2021 | 7.656 | 7.860 | 7.602 | 7.850 | 2,242,059 | +0.13(+1.64%) |
Jul 27, 2021 | 7.831 | 7.850 | 7.618 | 7.724 | 2,370,627 | -0.09(-1.12%) |
Jul 26, 2021 | 7.568 | 7.821 | 7.559 | 7.811 | 2,432,193 | +0.24(+3.21%) |
Jul 23, 2021 | 7.578 | 7.627 | 7.491 | 7.568 | 1,586,476 | -0.07(-0.89%) |
Jul 22, 2021 | 7.695 | 7.695 | 7.466 | 7.636 | 1,467,720 | -0.08(-1.01%) |
Jul 21, 2021 | 7.374 | 7.743 | 7.374 | 7.714 | 1,950,318 | +0.23(+3.12%) |
Jul 20, 2021 | 7.530 | 7.675 | 7.384 | 7.481 | 2,988,277 | +0.00(+0.00%) |
Jul 19, 2021 | 7.462 | 7.627 | 7.403 | 7.481 | 2,659,896 | -0.16(-2.04%) |
Jul 16, 2021 | 7.840 | 7.967 | 7.583 | 7.636 | 3,193,605 | -0.28(-3.56%) |
Jul 15, 2021 | 7.957 | 8.015 | 7.802 | 7.918 | 2,378,653 | +0.00(+0.00%) |
Jul 14, 2021 | 7.870 | 8.051 | 7.811 | 7.918 | 4,347,733 | +0.26(+3.43%) |
Jul 13, 2021 | 7.442 | 7.889 | 7.413 | 7.656 | 3,515,584 | +0.21(+2.87%) |
Jul 12, 2021 | 7.491 | 7.588 | 7.394 | 7.442 | 2,181,021 | -0.13(-1.67%) |
Jul 09, 2021 | 7.452 | 7.617 | 7.452 | 7.568 | 2,196,483 | +0.16(+2.10%) |
Jul 08, 2021 | 7.636 | 7.670 | 7.345 | 7.413 | 3,306,083 | -0.19(-2.55%) |
Jul 07, 2021 | 7.704 | 7.709 | 7.559 | 7.607 | 1,724,123 | -0.05(-0.63%) |
Jul 06, 2021 | 7.743 | 7.860 | 7.554 | 7.656 | 3,964,508 | +0.07(+0.90%) |
Jul 02, 2021 | 7.500 | 7.623 | 7.423 | 7.588 | 1,933,761 | +0.19(+2.63%) |
Jul 01, 2021 | 7.578 | 7.578 | 7.316 | 7.394 | 1,977,449 | -0.04(-0.52%) |
Jun 30, 2021 | 7.238 | 7.549 | 7.170 | 7.432 | 3,135,276 | +0.22(+3.10%) |
Jun 29, 2021 | 7.287 | 7.355 | 7.151 | 7.209 | 2,280,788 | -0.17(-2.24%) |
Jun 28, 2021 | 7.462 | 7.539 | 7.306 | 7.374 | 1,571,682 | -0.12(-1.56%) |
Jun 25, 2021 | 7.617 | 7.656 | 7.466 | 7.491 | 1,507,456 | -0.04(-0.52%) |
Jun 24, 2021 | 7.627 | 7.675 | 7.481 | 7.530 | 1,775,242 | -0.04(-0.51%) |
Jun 23, 2021 | 7.850 | 7.879 | 7.568 | 7.568 | 2,880,872 | -0.17(-2.26%) |
Jun 22, 2021 | 7.656 | 7.802 | 7.568 | 7.743 | 2,518,029 | +0.05(+0.63%) |
Jun 21, 2021 | 7.666 | 7.777 | 7.559 | 7.695 | 2,309,168 | +0.13(+1.67%) |
Jun 18, 2021 | 7.772 | 7.957 | 7.568 | 7.568 | 4,274,675 | -0.24(-3.11%) |
Jun 17, 2021 | 8.210 | 8.244 | 7.763 | 7.811 | 5,523,296 | -0.70(-8.22%) |
Jun 16, 2021 | 8.608 | 8.846 | 8.491 | 8.511 | 2,788,848 | -0.07(-0.79%) |
Jun 15, 2021 | 8.627 | 8.705 | 8.530 | 8.579 | 3,046,720 | +0.10(+1.20%) |
Jun 14, 2021 | 8.428 | 8.622 | 8.322 | 8.477 | 1,603,381 | -0.06(-0.68%) |
Jun 11, 2021 | 8.583 | 8.620 | 8.477 | 8.535 | 1,643,785 | -0.10(-1.12%) |
Jun 10, 2021 | 8.370 | 8.632 | 8.327 | 8.632 | 1,956,161 | +0.30(+3.60%) |
Jun 09, 2021 | 8.448 | 8.530 | 8.332 | 8.332 | 2,046,703 | -0.05(-0.58%) |
Jun 08, 2021 | 8.487 | 8.506 | 8.351 | 8.380 | 2,033,922 | -0.15(-1.70%) |
Jun 07, 2021 | 8.593 | 8.632 | 8.491 | 8.525 | 1,821,106 | -0.15(-1.68%) |
Jun 04, 2021 | 8.700 | 8.796 | 8.622 | 8.671 | 1,489,040 | +0.07(+0.79%) |
Jun 03, 2021 | 8.767 | 8.767 | 8.535 | 8.603 | 2,659,900 | -0.39(-4.31%) |
Jun 02, 2021 | 8.845 | 9.082 | 8.797 | 8.990 | 2,346,221 | +0.11(+1.20%) |
Jun 01, 2021 | 8.913 | 8.971 | 8.758 | 8.884 | 1,734,089 | +0.04(+0.44%) |
May 28, 2021 | 8.719 | 8.855 | 8.680 | 8.845 | 1,756,908 | +0.07(+0.77%) |
May 27, 2021 | 8.806 | 8.903 | 8.738 | 8.777 | 1,435,258 | -0.09(-0.98%) |
May 26, 2021 | 8.922 | 9.077 | 8.811 | 8.864 | 2,774,646 | +0.01(+0.11%) |
May 25, 2021 | 8.758 | 8.927 | 8.651 | 8.855 | 2,417,070 | +0.04(+0.44%) |
May 24, 2021 | 8.797 | 8.874 | 8.738 | 8.816 | 749,532 | +0.02(+0.22%) |
May 21, 2021 | 8.942 | 8.990 | 8.680 | 8.797 | 2,876,044 | -0.10(-1.09%) |
May 20, 2021 | 8.738 | 8.932 | 8.709 | 8.893 | 2,428,263 | +0.14(+1.55%) |
May 19, 2021 | 8.797 | 8.961 | 8.633 | 8.758 | 2,980,019 | -0.06(-0.66%) |
May 18, 2021 | 8.864 | 9.048 | 8.758 | 8.816 | 3,124,514 | -0.05(-0.55%) |
May 17, 2021 | 8.487 | 8.997 | 8.443 | 8.864 | 4,007,292 | +0.44(+5.17%) |
May 14, 2021 | 8.302 | 8.443 | 8.269 | 8.428 | 1,127,944 | +0.28(+3.45%) |
May 13, 2021 | 8.186 | 8.264 | 8.080 | 8.147 | 1,662,474 | -0.07(-0.83%) |
May 12, 2021 | 8.457 | 8.467 | 8.167 | 8.215 | 2,328,741 | -0.23(-2.75%) |
May 11, 2021 | 8.196 | 8.477 | 8.147 | 8.448 | 2,033,389 | +0.11(+1.28%) |
May 10, 2021 | 8.612 | 8.671 | 8.332 | 8.341 | 1,941,759 | -0.15(-1.71%) |
May 07, 2021 | 8.525 | 8.603 | 8.380 | 8.487 | 2,246,368 | +0.10(+1.15%) |
May 06, 2021 | 8.235 | 8.530 | 8.206 | 8.390 | 3,366,194 | +0.27(+3.34%) |
May 05, 2021 | 8.118 | 8.167 | 7.973 | 8.118 | 2,498,512 | +0.06(+0.72%) |
May 04, 2021 | 8.186 | 8.390 | 7.997 | 8.060 | 2,556,516 | -0.16(-1.89%) |
May 03, 2021 | 7.896 | 8.293 | 7.828 | 8.215 | 3,262,287 | +0.47(+6.00%) |
Apr 30, 2021 | 7.915 | 7.992 | 7.731 | 7.750 | 2,680,173 | -0.24(-3.03%) |
Apr 29, 2021 | 8.012 | 8.162 | 7.891 | 7.992 | 2,347,914 | -0.10(-1.20%) |
Apr 28, 2021 | 7.944 | 8.099 | 7.847 | 8.089 | 3,351,875 | +0.07(+0.85%) |
Apr 27, 2021 | 8.341 | 8.351 | 8.012 | 8.021 | 2,635,613 | -0.31(-3.72%) |
Apr 26, 2021 | 8.322 | 8.361 | 8.225 | 8.332 | 1,257,179 | +0.00(+0.00%) |
Apr 23, 2021 | 8.535 | 8.564 | 8.293 | 8.332 | 1,668,179 | -0.11(-1.26%) |
Apr 22, 2021 | 8.545 | 8.545 | 8.380 | 8.438 | 2,091,742 | -0.21(-2.46%) |
Apr 21, 2021 | 8.477 | 8.700 | 8.428 | 8.651 | 2,731,903 | +0.16(+1.82%) |
Apr 20, 2021 | 8.273 | 8.516 | 8.225 | 8.496 | 3,507,563 | +0.05(+0.57%) |
Apr 19, 2021 | 8.535 | 8.583 | 8.419 | 8.448 | 2,832,921 | -0.09(-1.02%) |
Apr 16, 2021 | 8.593 | 8.593 | 8.394 | 8.535 | 3,014,718 | +0.09(+1.03%) |
Apr 15, 2021 | 8.138 | 8.525 | 8.109 | 8.448 | 2,788,894 | +0.43(+5.31%) |
Apr 14, 2021 | 8.225 | 8.235 | 8.002 | 8.021 | 2,389,217 | -0.18(-2.24%) |
Apr 13, 2021 | 7.896 | 8.215 | 7.847 | 8.206 | 3,378,480 | +0.41(+5.22%) |
Apr 12, 2021 | 8.070 | 8.089 | 7.770 | 7.799 | 1,747,244 | -0.30(-3.71%) |
Apr 09, 2021 | 7.896 | 8.138 | 7.828 | 8.099 | 2,567,867 | +0.07(+0.84%) |
Apr 08, 2021 | 8.002 | 8.080 | 7.963 | 8.031 | 1,861,226 | +0.18(+2.35%) |
Apr 07, 2021 | 8.021 | 8.041 | 7.837 | 7.847 | 2,211,055 | -0.19(-2.41%) |
Apr 06, 2021 | 7.847 | 8.147 | 7.808 | 8.041 | 2,566,461 | +0.28(+3.62%) |
Apr 05, 2021 | 7.867 | 7.954 | 7.721 | 7.760 | 3,069,054 | -0.15(-1.84%) |
Apr 01, 2021 | 7.682 | 7.912 | 7.673 | 7.905 | 2,230,123 | +0.34(+4.48%) |
Mar 31, 2021 | 7.343 | 7.745 | 7.300 | 7.566 | 3,024,374 | +0.26(+3.58%) |
Mar 30, 2021 | 7.479 | 7.489 | 7.227 | 7.305 | 4,329,923 | -0.37(-4.80%) |
Mar 29, 2021 | 7.586 | 7.682 | 7.372 | 7.673 | 2,344,858 | -0.01(-0.13%) |
Mar 26, 2021 | 7.489 | 7.702 | 7.421 | 7.682 | 2,087,676 | +0.18(+2.45%) |
Mar 25, 2021 | 7.479 | 7.576 | 7.353 | 7.498 | 2,302,137 | -0.04(-0.51%) |
Mar 24, 2021 | 7.750 | 7.750 | 7.508 | 7.537 | 2,553,959 | -0.18(-2.38%) |
Mar 23, 2021 | 7.876 | 7.934 | 7.678 | 7.721 | 2,372,411 | -0.26(-3.28%) |
Mar 22, 2021 | 7.954 | 8.128 | 7.944 | 7.983 | 1,820,062 | -0.02(-0.24%) |
Mar 19, 2021 | 7.867 | 8.060 | 7.789 | 8.002 | 5,518,278 | +0.15(+1.85%) |
Mar 18, 2021 | 7.847 | 7.963 | 7.784 | 7.857 | 2,803,889 | -0.10(-1.22%) |
Mar 17, 2021 | 7.615 | 8.041 | 7.576 | 7.954 | 3,280,318 | +0.28(+3.66%) |
Mar 16, 2021 | 7.770 | 7.770 | 7.619 | 7.673 | 2,031,272 | -0.08(-1.06%) |
Mar 15, 2021 | 7.832 | 7.948 | 7.620 | 7.755 | 3,380,909 | -0.01(-0.12%) |
Mar 12, 2021 | 7.533 | 7.840 | 7.417 | 7.765 | 3,532,745 | +0.10(+1.26%) |
Mar 11, 2021 | 7.659 | 7.794 | 7.504 | 7.668 | 3,054,855 | +0.08(+1.02%) |
Mar 10, 2021 | 7.581 | 7.659 | 7.388 | 7.591 | 2,912,803 | +0.10(+1.29%) |
Mar 09, 2021 | 7.591 | 7.813 | 7.465 | 7.494 | 3,191,544 | +0.14(+1.97%) |
Mar 08, 2021 | 7.475 | 7.494 | 7.234 | 7.349 | 3,289,417 | -0.07(-0.91%) |
Mar 05, 2021 | 7.292 | 7.436 | 7.174 | 7.417 | 3,669,839 | +0.14(+1.86%) |
Mar 04, 2021 | 7.031 | 7.504 | 7.002 | 7.282 | 5,563,051 | +0.23(+3.29%) |
Mar 03, 2021 | 7.098 | 7.147 | 6.780 | 7.050 | 4,520,194 | -0.24(-3.31%) |
Mar 02, 2021 | 6.963 | 7.340 | 6.876 | 7.292 | 4,401,913 | +0.34(+4.86%) |
Mar 01, 2021 | 7.002 | 7.108 | 6.809 | 6.954 | 6,060,782 | +0.10(+1.41%) |
Feb 26, 2021 | 7.282 | 7.340 | 6.818 | 6.857 | 6,735,287 | -0.46(-6.33%) |
Feb 25, 2021 | 7.504 | 7.919 | 7.253 | 7.320 | 5,026,410 | -0.18(-2.45%) |
Feb 24, 2021 | 7.272 | 7.552 | 7.137 | 7.504 | 3,385,750 | +0.23(+3.19%) |
Feb 23, 2021 | 7.369 | 7.436 | 7.118 | 7.272 | 2,603,611 | -0.20(-2.71%) |
Feb 22, 2021 | 7.243 | 7.523 | 7.176 | 7.475 | 8,311,895 | +0.31(+4.31%) |
Feb 19, 2021 | 7.427 | 7.475 | 7.108 | 7.166 | 5,308,334 | -0.23(-3.13%) |
Feb 18, 2021 | 7.668 | 7.716 | 7.378 | 7.398 | 2,968,040 | -0.23(-3.04%) |
Feb 17, 2021 | 7.726 | 7.774 | 7.552 | 7.630 | 3,190,932 | -0.16(-2.11%) |
Feb 16, 2021 | 7.794 | 7.997 | 7.639 | 7.794 | 2,321,789 | -0.08(-0.98%) |
Feb 12, 2021 | 7.765 | 7.997 | 7.630 | 7.871 | 2,424,815 | +0.06(+0.74%) |
Feb 11, 2021 | 8.006 | 8.103 | 7.774 | 7.813 | 2,741,934 | -0.14(-1.82%) |
Feb 10, 2021 | 7.900 | 8.006 | 7.774 | 7.958 | 2,334,120 | +0.14(+1.73%) |
Feb 09, 2021 | 7.919 | 7.958 | 7.774 | 7.823 | 2,142,405 | -0.02(-0.25%) |
Feb 08, 2021 | 7.881 | 7.958 | 7.784 | 7.842 | 2,800,260 | +0.12(+1.50%) |
Feb 05, 2021 | 7.707 | 7.790 | 7.615 | 7.726 | 3,646,748 | +0.10(+1.27%) |
Feb 04, 2021 | 7.668 | 7.726 | 7.359 | 7.630 | 5,252,266 | -0.20(-2.59%) |
Feb 03, 2021 | 7.687 | 7.919 | 7.630 | 7.832 | 2,516,084 | +0.18(+2.40%) |
Feb 02, 2021 | 7.716 | 7.745 | 7.485 | 7.649 | 3,169,595 | -0.20(-2.58%) |
Feb 01, 2021 | 8.025 | 8.054 | 7.639 | 7.852 | 4,069,562 | +0.13(+1.63%) |
Jan 29, 2021 | 8.112 | 8.141 | 7.659 | 7.726 | 2,609,953 | -0.05(-0.62%) |
Jan 28, 2021 | 7.852 | 8.199 | 7.591 | 7.774 | 3,113,609 | +0.14(+1.90%) |
Jan 27, 2021 | 7.601 | 7.881 | 7.407 | 7.630 | 2,978,170 | -0.12(-1.50%) |
Jan 26, 2021 | 7.649 | 7.910 | 7.610 | 7.745 | 2,209,278 | +0.11(+1.39%) |
Jan 25, 2021 | 7.765 | 7.794 | 7.485 | 7.639 | 2,312,698 | -0.04(-0.50%) |
Jan 22, 2021 | 7.610 | 7.789 | 7.504 | 7.678 | 1,855,835 | -0.14(-1.73%) |
Jan 21, 2021 | 7.958 | 7.958 | 7.678 | 7.813 | 1,991,307 | -0.14(-1.82%) |
Jan 20, 2021 | 7.823 | 7.987 | 7.716 | 7.958 | 3,381,007 | +0.31(+4.04%) |
Jan 19, 2021 | 7.765 | 7.842 | 7.591 | 7.649 | 3,350,609 | +0.05(+0.64%) |
Jan 15, 2021 | 7.968 | 7.997 | 7.601 | 7.601 | 3,480,559 | -0.38(-4.72%) |
Jan 14, 2021 | 8.054 | 8.122 | 7.881 | 7.977 | 3,196,337 | -0.06(-0.72%) |
Jan 13, 2021 | 8.161 | 8.248 | 8.016 | 8.035 | 2,189,863 | -0.11(-1.30%) |
Jan 12, 2021 | 8.190 | 8.209 | 7.958 | 8.141 | 2,759,567 | -0.05(-0.59%) |
Jan 11, 2021 | 8.383 | 8.465 | 8.170 | 8.190 | 3,174,591 | -0.42(-4.83%) |
Jan 08, 2021 | 8.952 | 8.952 | 8.421 | 8.605 | 4,167,476 | -0.50(-5.51%) |
Jan 07, 2021 | 9.175 | 9.310 | 8.924 | 9.107 | 3,032,927 | -0.19(-2.08%) |
Jan 06, 2021 | 9.078 | 9.300 | 8.914 | 9.300 | 3,118,189 | +0.11(+1.16%) |
Jan 05, 2021 | 9.484 | 9.532 | 9.069 | 9.194 | 2,610,108 | -0.12(-1.24%) |
Jan 04, 2021 | 8.885 | 9.378 | 8.798 | 9.310 | 5,581,194 | +0.86(+10.17%) |
Dec 31, 2020 | 8.450 | 8.450 | 8.450 | 2,411,092 | -0.23(-2.67%) | |
Dec 30, 2020 | 8.383 | 8.692 | 8.383 | 8.682 | 2,411,092 | +0.33(+3.93%) |
Dec 29, 2020 | 8.402 | 8.489 | 8.286 | 8.354 | 1,943,045 | -0.03(-0.35%) |
Dec 28, 2020 | 8.644 | 8.721 | 8.354 | 8.383 | 1,688,595 | -0.13(-1.48%) |
Dec 24, 2020 | 8.441 | 8.586 | 8.335 | 8.508 | 1,070,447 | +0.05(+0.57%) |
Dec 23, 2020 | 8.576 | 8.673 | 8.335 | 8.460 | 3,307,100 | +0.00(+0.00%) |
Dec 22, 2020 | 8.885 | 8.962 | 8.392 | 8.460 | 2,818,908 | -0.42(-4.68%) |
Dec 21, 2020 | 8.972 | 9.117 | 8.808 | 8.875 | 2,444,966 | -0.06(-0.65%) |
Dec 18, 2020 | 9.464 | 9.464 | 8.924 | 8.933 | 7,496,860 | -0.56(-5.90%) |
Dec 17, 2020 | 9.204 | 9.513 | 9.155 | 9.493 | 3,982,098 | +0.48(+5.36%) |
Dec 16, 2020 | 8.953 | 9.040 | 8.721 | 9.011 | 2,581,765 | +0.11(+1.19%) |
Dec 15, 2020 | 8.740 | 8.972 | 8.721 | 8.904 | 2,754,466 | +0.41(+4.77%) |
Dec 14, 2020 | 8.644 | 8.875 | 8.499 | 8.499 | 2,672,603 | -0.14(-1.68%) |
Dec 11, 2020 | 8.788 | 8.832 | 8.576 | 8.644 | 2,868,712 | -0.15(-1.76%) |
Dec 10, 2020 | 8.962 | 9.098 | 8.673 | 8.798 | 3,709,186 | +0.02(+0.22%) |
Dec 09, 2020 | 8.866 | 8.875 | 8.605 | 8.779 | 3,481,311 | -0.15(-1.73%) |
Dec 08, 2020 | 8.991 | 9.078 | 8.885 | 8.933 | 2,230,463 | -0.04(-0.43%) |
Dec 07, 2020 | 8.450 | 9.107 | 8.412 | 8.972 | 4,133,490 | +0.52(+6.17%) |
Dec 04, 2020 | 8.470 | 8.537 | 8.296 | 8.450 | 2,720,539 | +0.07(+0.81%) |
Dec 03, 2020 | 8.421 | 8.441 | 8.171 | 8.383 | 3,064,705 | +0.03(+0.35%) |
Dec 02, 2020 | 8.315 | 8.373 | 8.200 | 8.354 | 2,379,880 | -0.02(-0.23%) |
Dec 01, 2020 | 8.238 | 8.421 | 8.142 | 8.373 | 3,278,187 | +0.40(+5.08%) |
Nov 30, 2020 | 7.853 | 7.978 | 7.689 | 7.969 | 2,048,801 | +0.03(+0.36%) |
Nov 27, 2020 | 7.718 | 7.949 | 7.657 | 7.940 | 1,329,881 | +0.12(+1.48%) |
Nov 25, 2020 | 7.651 | 7.863 | 7.612 | 7.824 | 3,841,546 | +0.34(+4.50%) |
Nov 24, 2020 | 7.708 | 7.853 | 7.487 | 7.487 | 7,367,090 | -0.43(-5.47%) |
Nov 23, 2020 | 8.267 | 8.335 | 7.891 | 7.920 | 5,071,518 | -0.47(-5.63%) |
Nov 20, 2020 | 8.489 | 8.618 | 8.325 | 8.392 | 2,123,514 | +0.06(+0.69%) |
Nov 19, 2020 | 8.325 | 8.441 | 8.238 | 8.335 | 3,347,604 | -0.04(-0.46%) |
Nov 18, 2020 | 8.479 | 8.566 | 8.373 | 8.373 | 2,209,599 | -0.17(-2.03%) |
Nov 17, 2020 | 8.662 | 8.662 | 8.441 | 8.547 | 2,532,745 | -0.13(-1.55%) |
Nov 16, 2020 | 8.653 | 8.807 | 8.479 | 8.682 | 2,878,214 | +0.01(+0.11%) |
Nov 13, 2020 | 8.865 | 8.865 | 8.643 | 8.672 | 2,464,650 | +0.03(+0.33%) |
Nov 12, 2020 | 8.672 | 8.816 | 8.614 | 8.643 | 2,858,083 | +0.10(+1.13%) |
Nov 11, 2020 | 8.672 | 8.759 | 8.498 | 8.547 | 2,798,192 | -0.18(-2.10%) |
Nov 10, 2020 | 9.086 | 9.096 | 8.710 | 8.730 | 2,437,523 | -0.28(-3.10%) |
Nov 09, 2020 | 8.903 | 9.009 | 8.527 | 9.009 | 4,391,576 | -0.65(-6.69%) |
Nov 06, 2020 | 9.703 | 9.838 | 9.472 | 9.655 | 2,805,994 | -0.01(-0.10%) |
Nov 05, 2020 | 9.240 | 9.703 | 9.125 | 9.664 | 4,271,197 | +0.82(+9.26%) |
Nov 04, 2020 | 8.951 | 9.086 | 8.749 | 8.845 | 2,534,067 | -0.20(-2.24%) |
Nov 03, 2020 | 9.211 | 9.240 | 8.942 | 9.048 | 2,372,147 | -0.09(-0.95%) |
Nov 02, 2020 | 8.913 | 9.134 | 8.730 | 9.134 | 2,441,101 | +0.32(+3.61%) |
Oct 30, 2020 | 8.913 | 8.956 | 8.566 | 8.816 | 3,899,769 | +0.00(+0.00%) |
Oct 29, 2020 | 8.055 | 8.855 | 8.017 | 8.816 | 6,464,745 | +0.99(+12.68%) |
Oct 28, 2020 | 8.335 | 8.344 | 7.795 | 7.824 | 6,204,238 | -0.71(-8.35%) |
Oct 27, 2020 | 8.306 | 8.537 | 8.306 | 8.537 | 4,658,532 | +0.23(+2.78%) |
Oct 26, 2020 | 8.046 | 8.392 | 8.046 | 8.306 | 2,776,072 | +0.21(+2.62%) |
Oct 23, 2020 | 8.180 | 8.180 | 8.017 | 8.094 | 2,157,762 | -0.10(-1.18%) |
Oct 22, 2020 | 8.094 | 8.190 | 7.930 | 8.190 | 1,848,706 | -0.03(-0.35%) |
Oct 21, 2020 | 8.132 | 8.373 | 8.094 | 8.219 | 2,193,298 | +0.18(+2.28%) |
Oct 20, 2020 | 8.017 | 8.132 | 7.863 | 8.036 | 2,096,369 | +0.05(+0.60%) |
Oct 19, 2020 | 8.335 | 8.364 | 7.988 | 7.988 | 1,950,715 | -0.23(-2.81%) |
Oct 16, 2020 | 8.595 | 8.604 | 8.190 | 8.219 | 3,158,651 | -0.32(-3.72%) |
Oct 15, 2020 | 8.595 | 8.691 | 8.518 | 8.537 | 1,531,217 | -0.20(-2.32%) |
Oct 14, 2020 | 8.932 | 8.971 | 8.662 | 8.739 | 2,502,302 | -0.03(-0.33%) |
Oct 13, 2020 | 8.884 | 8.913 | 8.576 | 8.768 | 2,272,344 | -0.24(-2.67%) |
Oct 12, 2020 | 8.932 | 9.154 | 8.797 | 9.009 | 2,404,011 | +0.08(+0.86%) |
Oct 09, 2020 | 8.720 | 8.932 | 8.604 | 8.932 | 2,019,834 | +0.45(+5.34%) |
Oct 08, 2020 | 8.489 | 8.556 | 8.359 | 8.479 | 1,547,172 | +0.06(+0.69%) |
Oct 07, 2020 | 8.479 | 8.508 | 8.325 | 8.421 | 2,511,988 | +0.11(+1.27%) |
Oct 06, 2020 | 8.662 | 8.759 | 8.296 | 8.315 | 2,750,934 | -0.31(-3.58%) |
Oct 05, 2020 | 8.527 | 8.710 | 8.489 | 8.624 | 2,719,547 | +0.18(+2.17%) |
Oct 02, 2020 | 8.508 | 8.588 | 8.392 | 8.441 | 1,252,666 | -0.13(-1.46%) |
Oct 01, 2020 | 8.566 | 8.720 | 8.503 | 8.566 | 1,492,481 | +0.08(+0.91%) |
Sep 30, 2020 | 8.450 | 8.624 | 8.383 | 8.489 | 1,960,322 | -0.01(-0.11%) |
Sep 29, 2020 | 8.576 | 8.672 | 8.489 | 8.498 | 2,820,919 | -0.03(-0.34%) |
Sep 28, 2020 | 8.624 | 8.691 | 8.412 | 8.527 | 1,966,070 | +0.08(+0.91%) |
Sep 25, 2020 | 8.421 | 8.518 | 8.258 | 8.450 | 2,112,409 | -0.07(-0.79%) |
Sep 24, 2020 | 8.152 | 8.604 | 8.007 | 8.518 | 4,332,702 | +0.23(+2.79%) |
Sep 23, 2020 | 8.788 | 8.845 | 8.200 | 8.286 | 5,780,308 | -0.67(-7.53%) |
Sep 22, 2020 | 8.884 | 8.980 | 8.768 | 8.961 | 1,756,776 | +0.12(+1.31%) |
Sep 21, 2020 | 8.874 | 8.980 | 8.614 | 8.845 | 5,066,461 | -0.25(-2.75%) |
Sep 18, 2020 | 9.346 | 9.462 | 9.096 | 9.096 | 5,296,591 | -0.20(-2.18%) |
Sep 17, 2020 | 9.250 | 9.423 | 9.115 | 9.298 | 2,678,937 | -0.17(-1.83%) |
Sep 16, 2020 | 9.770 | 9.770 | 9.414 | 9.472 | 2,973,247 | -0.22(-2.29%) |
Sep 15, 2020 | 9.886 | 9.963 | 9.635 | 9.693 | 2,438,265 | -0.08(-0.84%) |
Sep 14, 2020 | 9.477 | 9.790 | 9.467 | 9.775 | 2,583,854 | +0.45(+4.85%) |
Sep 11, 2020 | 9.737 | 9.761 | 9.294 | 9.323 | 2,078,947 | -0.32(-3.29%) |
Sep 10, 2020 | 9.823 | 9.891 | 9.573 | 9.640 | 2,118,828 | -0.11(-1.09%) |
Sep 09, 2020 | 9.573 | 9.804 | 9.525 | 9.746 | 2,945,304 | +0.32(+3.37%) |
Sep 08, 2020 | 9.381 | 9.717 | 9.294 | 9.429 | 3,396,931 | -0.24(-2.49%) |
Sep 04, 2020 | 9.640 | 9.732 | 9.217 | 9.669 | 2,717,951 | -0.06(-0.59%) |
Sep 03, 2020 | 9.573 | 9.746 | 9.376 | 9.727 | 2,027,089 | +0.01(+0.10%) |
Sep 02, 2020 | 9.631 | 9.756 | 9.337 | 9.717 | 2,675,663 | -0.07(-0.69%) |
Sep 01, 2020 | 10.38 | 10.38 | 9.669 | 9.785 | 2,409,552 | -0.28(-2.77%) |
Aug 31, 2020 | 9.996 | 10.25 | 9.915 | 10.06 | 1,991,024 | +0.17(+1.75%) |
Aug 28, 2020 | 9.698 | 9.977 | 9.621 | 9.891 | 1,930,317 | +0.39(+4.15%) |
Aug 27, 2020 | 10.03 | 10.03 | 9.390 | 9.496 | 2,653,028 | -0.33(-3.33%) |
Aug 26, 2020 | 9.361 | 9.833 | 9.361 | 9.823 | 2,652,103 | +0.33(+3.44%) |
Aug 25, 2020 | 9.506 | 9.544 | 9.188 | 9.496 | 2,414,033 | -0.04(-0.40%) |
Aug 24, 2020 | 9.833 | 9.833 | 9.496 | 9.535 | 2,031,923 | -0.13(-1.39%) |
Aug 21, 2020 | 9.862 | 9.886 | 9.583 | 9.669 | 1,631,290 | -0.32(-3.18%) |
Aug 20, 2020 | 9.939 | 10.13 | 9.814 | 9.987 | 3,370,785 | +0.02(+0.19%) |
Aug 19, 2020 | 10.21 | 10.27 | 9.929 | 9.968 | 2,176,572 | -0.27(-2.63%) |
Aug 18, 2020 | 10.57 | 10.57 | 10.03 | 10.24 | 2,440,390 | -0.10(-0.93%) |
Aug 17, 2020 | 10.05 | 10.34 | 10.01 | 10.33 | 2,382,633 | +0.69(+7.19%) |
Aug 14, 2020 | 9.515 | 9.650 | 9.410 | 9.640 | 1,920,339 | +0.12(+1.21%) |
Aug 13, 2020 | 9.361 | 9.631 | 9.251 | 9.525 | 2,819,463 | +0.38(+4.10%) |
Aug 12, 2020 | 9.333 | 9.424 | 9.121 | 9.150 | 4,298,267 | -0.01(-0.11%) |
Aug 11, 2020 | 9.179 | 9.525 | 9.044 | 9.159 | 3,773,905 | -0.56(-5.74%) |
Aug 10, 2020 | 9.958 | 10.12 | 9.698 | 9.717 | 1,881,466 | -0.13(-1.37%) |
Aug 07, 2020 | 9.919 | 10.00 | 9.674 | 9.852 | 3,273,806 | -0.23(-2.29%) |
Aug 06, 2020 | 10.49 | 10.50 | 9.929 | 10.08 | 2,627,607 | -0.20(-1.96%) |
Aug 05, 2020 | 10.79 | 10.79 | 10.29 | 10.29 | 4,680,258 | -0.19(-1.84%) |
Aug 04, 2020 | 10.07 | 10.48 | 9.910 | 10.48 | 3,086,496 | +0.40(+4.01%) |