Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.913 | 8.116 | 7.885 | 8.083 | 2,085,462 | +0.21(+2.64%) |
Aug 30, 2021 | 7.989 | 7.989 | 7.842 | 7.875 | 1,200,682 | -0.08(-1.07%) |
Aug 27, 2021 | 7.838 | 8.027 | 7.809 | 7.960 | 1,129,152 | +0.11(+1.44%) |
Aug 26, 2021 | 7.989 | 8.027 | 7.847 | 7.847 | 1,429,757 | -0.14(-1.77%) |
Aug 25, 2021 | 7.923 | 8.031 | 7.838 | 7.989 | 1,265,481 | +0.08(+0.95%) |
Aug 24, 2021 | 7.828 | 7.951 | 7.809 | 7.913 | 1,334,539 | +0.07(+0.84%) |
Aug 23, 2021 | 7.790 | 7.909 | 7.762 | 7.847 | 1,185,261 | +0.09(+1.22%) |
Aug 20, 2021 | 7.658 | 7.772 | 7.602 | 7.753 | 1,301,685 | +0.08(+0.98%) |
Aug 19, 2021 | 7.611 | 7.932 | 7.451 | 7.677 | 5,606,990 | -0.06(-0.73%) |
Aug 18, 2021 | 7.970 | 8.017 | 7.724 | 7.734 | 1,803,200 | -0.27(-3.42%) |
Aug 17, 2021 | 8.187 | 8.187 | 7.894 | 8.008 | 3,643,421 | -0.22(-2.64%) |
Aug 16, 2021 | 8.215 | 8.272 | 8.074 | 8.225 | 2,157,236 | -0.07(-0.80%) |
Aug 13, 2021 | 8.461 | 8.461 | 8.263 | 8.291 | 1,488,003 | -0.13(-1.57%) |
Aug 12, 2021 | 8.527 | 8.590 | 8.404 | 8.423 | 1,923,760 | -0.15(-1.76%) |
Aug 11, 2021 | 8.565 | 8.612 | 8.423 | 8.574 | 1,576,030 | -0.09(-1.09%) |
Aug 10, 2021 | 8.650 | 8.735 | 8.518 | 8.669 | 3,601,613 | +0.04(+0.44%) |
Aug 09, 2021 | 8.716 | 8.924 | 8.598 | 8.631 | 1,978,067 | -0.13(-1.51%) |
Aug 06, 2021 | 8.754 | 8.886 | 8.621 | 8.763 | 2,261,848 | +0.08(+0.87%) |
Aug 05, 2021 | 9.802 | 9.915 | 8.612 | 8.688 | 8,085,413 | -1.24(-12.46%) |
Aug 04, 2021 | 9.906 | 9.981 | 9.773 | 9.925 | 2,809,403 | -0.11(-1.13%) |
Aug 03, 2021 | 10.09 | 10.11 | 9.811 | 10.04 | 1,841,586 | +0.01(+0.09%) |
Aug 02, 2021 | 9.925 | 10.21 | 9.915 | 10.03 | 1,814,727 | +0.12(+1.24%) |
Jul 30, 2021 | 9.877 | 10.06 | 9.840 | 9.906 | 1,657,550 | -0.09(-0.94%) |
Jul 29, 2021 | 10.00 | 10.16 | 9.981 | 10.00 | 950,204 | +0.14(+1.44%) |
Jul 28, 2021 | 9.755 | 9.972 | 9.670 | 9.858 | 1,137,909 | +0.03(+0.29%) |
Jul 27, 2021 | 9.953 | 9.972 | 9.707 | 9.830 | 1,594,764 | -0.23(-2.25%) |
Jul 26, 2021 | 9.877 | 10.07 | 9.830 | 10.06 | 1,165,516 | +0.20(+2.01%) |
Jul 23, 2021 | 9.906 | 9.906 | 9.712 | 9.858 | 791,026 | +0.08(+0.87%) |
Jul 22, 2021 | 9.887 | 9.887 | 9.674 | 9.773 | 1,764,087 | -0.15(-1.52%) |
Jul 21, 2021 | 9.736 | 9.962 | 9.679 | 9.925 | 1,569,612 | +0.16(+1.64%) |
Jul 20, 2021 | 9.547 | 9.962 | 9.528 | 9.764 | 2,738,157 | +0.26(+2.78%) |
Jul 19, 2021 | 9.452 | 9.519 | 9.216 | 9.500 | 4,199,498 | -0.11(-1.18%) |
Jul 16, 2021 | 9.858 | 9.887 | 9.585 | 9.613 | 2,022,068 | -0.16(-1.64%) |
Jul 15, 2021 | 9.783 | 9.906 | 9.651 | 9.773 | 2,008,594 | -0.08(-0.86%) |
Jul 14, 2021 | 9.943 | 10.05 | 9.830 | 9.858 | 1,581,736 | -0.09(-0.95%) |
Jul 13, 2021 | 9.991 | 10.05 | 9.906 | 9.953 | 1,861,737 | -0.12(-1.22%) |
Jul 12, 2021 | 9.991 | 10.09 | 9.868 | 10.08 | 1,474,893 | +0.03(+0.28%) |
Jul 09, 2021 | 9.896 | 10.13 | 9.802 | 10.05 | 1,360,957 | +0.27(+2.80%) |
Jul 08, 2021 | 9.641 | 9.887 | 9.424 | 9.773 | 2,954,582 | -0.12(-1.24%) |
Jul 07, 2021 | 10.11 | 10.15 | 9.825 | 9.896 | 1,603,390 | -0.21(-2.06%) |
Jul 06, 2021 | 10.08 | 10.12 | 9.925 | 10.10 | 2,845,786 | -0.05(-0.46%) |
Jul 02, 2021 | 10.34 | 10.34 | 10.10 | 10.15 | 1,478,994 | -0.13(-1.29%) |
Jul 01, 2021 | 10.23 | 10.33 | 10.18 | 10.28 | 1,750,985 | +0.09(+0.93%) |
Jun 30, 2021 | 10.33 | 10.33 | 10.11 | 10.19 | 2,494,669 | -0.15(-1.46%) |
Jun 29, 2021 | 10.43 | 10.56 | 10.34 | 10.34 | 1,572,922 | -0.08(-0.72%) |
Jun 28, 2021 | 10.50 | 10.50 | 10.33 | 10.42 | 1,736,263 | -0.04(-0.36%) |
Jun 25, 2021 | 10.35 | 10.51 | 10.33 | 10.45 | 2,736,660 | +0.11(+1.10%) |
Jun 24, 2021 | 10.25 | 10.47 | 10.03 | 10.34 | 4,247,064 | +0.19(+1.86%) |
Jun 23, 2021 | 10.74 | 10.77 | 10.03 | 10.15 | 5,089,821 | -0.54(-5.04%) |
Jun 22, 2021 | 10.61 | 10.74 | 10.40 | 10.69 | 3,784,686 | +0.04(+0.35%) |
Jun 21, 2021 | 10.34 | 10.70 | 10.34 | 10.65 | 1,879,199 | +0.36(+3.49%) |
Jun 18, 2021 | 10.81 | 10.85 | 10.26 | 10.29 | 4,414,292 | -0.66(-6.04%) |
Jun 17, 2021 | 10.90 | 11.07 | 10.80 | 10.95 | 1,871,415 | +0.10(+0.96%) |
Jun 16, 2021 | 10.80 | 10.90 | 10.72 | 10.85 | 1,451,720 | +0.05(+0.48%) |
Jun 15, 2021 | 10.89 | 10.93 | 10.73 | 10.80 | 1,390,419 | -0.11(-1.04%) |
Jun 14, 2021 | 10.97 | 11.05 | 10.84 | 10.91 | 2,382,990 | -0.04(-0.34%) |
Jun 11, 2021 | 10.85 | 11.07 | 10.84 | 10.95 | 2,073,393 | +0.10(+0.96%) |
Jun 10, 2021 | 10.87 | 11.09 | 10.77 | 10.85 | 2,458,046 | +0.01(+0.09%) |
Jun 09, 2021 | 10.88 | 11.00 | 10.69 | 10.84 | 2,785,093 | -0.04(-0.35%) |
Jun 08, 2021 | 10.53 | 11.08 | 10.49 | 10.87 | 4,843,011 | +0.40(+3.87%) |
Jun 07, 2021 | 10.44 | 10.57 | 10.31 | 10.47 | 3,590,631 | +0.08(+0.73%) |
Jun 04, 2021 | 9.979 | 10.45 | 9.918 | 10.39 | 4,066,428 | +0.51(+5.14%) |
Jun 03, 2021 | 9.725 | 9.951 | 9.706 | 9.885 | 4,549,822 | +0.13(+1.35%) |
Jun 02, 2021 | 9.819 | 9.875 | 9.715 | 9.753 | 4,285,034 | -0.08(-0.86%) |
Jun 01, 2021 | 9.791 | 9.857 | 9.706 | 9.838 | 1,738,327 | +0.10(+1.06%) |
May 28, 2021 | 9.772 | 9.852 | 9.706 | 9.734 | 1,580,034 | -0.03(-0.29%) |
May 27, 2021 | 9.659 | 9.852 | 9.659 | 9.762 | 2,440,409 | +0.12(+1.27%) |
May 26, 2021 | 9.640 | 9.772 | 9.593 | 9.640 | 2,113,960 | +0.07(+0.69%) |
May 25, 2021 | 9.885 | 10.04 | 9.527 | 9.574 | 4,029,483 | -0.30(-3.05%) |
May 24, 2021 | 9.687 | 9.970 | 9.639 | 9.875 | 6,534,311 | +0.27(+2.84%) |
May 21, 2021 | 9.602 | 9.687 | 9.499 | 9.602 | 3,741,095 | +0.08(+0.79%) |
May 20, 2021 | 9.113 | 9.659 | 9.075 | 9.527 | 9,639,757 | +0.45(+4.98%) |
May 19, 2021 | 8.830 | 9.169 | 8.755 | 9.075 | 8,169,709 | +0.13(+1.47%) |
May 18, 2021 | 8.699 | 8.953 | 8.633 | 8.943 | 2,993,793 | +0.30(+3.49%) |
May 17, 2021 | 8.642 | 8.699 | 8.468 | 8.642 | 4,408,417 | -0.11(-1.29%) |
May 14, 2021 | 8.840 | 8.840 | 8.680 | 8.755 | 2,996,840 | +0.02(+0.22%) |
May 13, 2021 | 8.943 | 9.141 | 8.623 | 8.736 | 5,653,148 | -0.21(-2.32%) |
May 12, 2021 | 8.896 | 9.348 | 8.824 | 8.943 | 10,307,912 | +0.04(+0.42%) |
May 11, 2021 | 8.557 | 9.075 | 8.539 | 8.906 | 4,193,408 | -0.02(-0.21%) |
May 10, 2021 | 9.160 | 9.198 | 8.859 | 8.925 | 3,083,570 | -0.20(-2.17%) |
May 07, 2021 | 8.887 | 9.221 | 8.859 | 9.122 | 2,521,156 | +0.16(+1.79%) |
May 06, 2021 | 7.898 | 8.962 | 7.757 | 8.962 | 6,744,225 | +0.29(+3.37%) |
May 05, 2021 | 8.736 | 8.755 | 8.412 | 8.670 | 3,453,087 | -0.02(-0.22%) |
May 04, 2021 | 8.765 | 8.943 | 8.633 | 8.689 | 5,374,072 | -0.18(-2.02%) |
May 03, 2021 | 8.783 | 8.915 | 8.567 | 8.868 | 3,656,524 | +0.21(+2.39%) |
Apr 30, 2021 | 8.849 | 9.085 | 8.605 | 8.661 | 3,094,485 | -0.24(-2.75%) |
Apr 29, 2021 | 9.056 | 9.508 | 8.830 | 8.906 | 6,638,061 | -0.12(-1.36%) |
Apr 28, 2021 | 8.972 | 9.141 | 8.925 | 9.028 | 7,436,142 | +0.07(+0.74%) |
Apr 27, 2021 | 9.066 | 9.264 | 8.934 | 8.962 | 4,722,283 | -0.16(-1.75%) |
Apr 26, 2021 | 8.774 | 9.151 | 8.765 | 9.122 | 3,657,169 | +0.40(+4.64%) |
Apr 23, 2021 | 8.369 | 8.774 | 8.275 | 8.718 | 3,056,882 | +0.35(+4.16%) |
Apr 22, 2021 | 8.332 | 8.562 | 8.313 | 8.369 | 1,733,252 | -0.02(-0.22%) |
Apr 21, 2021 | 8.237 | 8.426 | 8.167 | 8.388 | 1,765,017 | +0.14(+1.71%) |
Apr 20, 2021 | 8.595 | 8.605 | 8.181 | 8.247 | 3,454,730 | -0.41(-4.78%) |
Apr 19, 2021 | 9.000 | 9.122 | 8.633 | 8.661 | 2,905,935 | -0.40(-4.37%) |
Apr 16, 2021 | 8.962 | 9.085 | 8.906 | 9.056 | 2,019,722 | +0.16(+1.80%) |
Apr 15, 2021 | 8.849 | 8.953 | 8.802 | 8.896 | 2,036,746 | +0.12(+1.39%) |
Apr 14, 2021 | 8.661 | 8.849 | 8.652 | 8.774 | 2,663,920 | +0.07(+0.76%) |
Apr 13, 2021 | 8.887 | 8.943 | 8.529 | 8.708 | 8,249,681 | -0.25(-2.84%) |
Apr 12, 2021 | 8.915 | 8.991 | 8.727 | 8.962 | 5,453,906 | +0.02(+0.21%) |
Apr 09, 2021 | 8.661 | 8.943 | 8.653 | 8.943 | 5,665,504 | +0.27(+3.15%) |
Apr 08, 2021 | 8.388 | 8.765 | 8.379 | 8.670 | 4,978,670 | +0.25(+3.02%) |
Apr 07, 2021 | 8.510 | 8.539 | 8.332 | 8.416 | 3,203,321 | -0.08(-0.89%) |
Apr 06, 2021 | 8.369 | 8.576 | 8.303 | 8.492 | 2,654,098 | +0.12(+1.46%) |
Apr 05, 2021 | 8.059 | 8.699 | 8.021 | 8.369 | 7,913,736 | +0.40(+5.08%) |
Apr 01, 2021 | 8.002 | 8.115 | 7.898 | 7.964 | 3,210,056 | +0.02(+0.24%) |
Mar 31, 2021 | 7.814 | 8.087 | 7.804 | 7.946 | 3,678,246 | +0.14(+1.81%) |
Mar 30, 2021 | 7.814 | 7.889 | 7.640 | 7.804 | 3,313,029 | -0.03(-0.36%) |
Mar 29, 2021 | 7.757 | 7.993 | 7.720 | 7.833 | 3,918,230 | +0.10(+1.34%) |
Mar 26, 2021 | 7.560 | 7.771 | 7.550 | 7.729 | 3,697,300 | +0.19(+2.50%) |
Mar 25, 2021 | 7.258 | 7.560 | 7.145 | 7.541 | 3,444,169 | +0.24(+3.35%) |
Mar 24, 2021 | 7.352 | 7.437 | 7.239 | 7.296 | 4,392,357 | -0.03(-0.39%) |
Mar 23, 2021 | 7.447 | 7.484 | 7.239 | 7.324 | 4,862,594 | -0.20(-2.63%) |
Mar 22, 2021 | 7.531 | 7.569 | 7.428 | 7.522 | 2,643,710 | +0.04(+0.50%) |
Mar 19, 2021 | 7.503 | 7.531 | 7.371 | 7.484 | 3,725,768 | -0.01(-0.13%) |
Mar 18, 2021 | 7.691 | 7.757 | 7.437 | 7.494 | 2,833,755 | -0.24(-3.16%) |
Mar 17, 2021 | 7.757 | 7.767 | 7.531 | 7.738 | 2,987,284 | -0.07(-0.90%) |
Mar 16, 2021 | 7.753 | 7.884 | 7.640 | 7.809 | 2,745,228 | +0.08(+0.97%) |
Mar 15, 2021 | 7.790 | 7.865 | 7.678 | 7.734 | 3,384,427 | -0.07(-0.84%) |
Mar 12, 2021 | 7.903 | 7.922 | 7.715 | 7.800 | 2,781,662 | -0.23(-2.92%) |
Mar 11, 2021 | 8.100 | 8.137 | 7.678 | 8.034 | 5,826,578 | +0.60(+8.07%) |
Mar 10, 2021 | 7.237 | 7.490 | 7.218 | 7.434 | 4,776,140 | +0.30(+4.21%) |
Mar 09, 2021 | 7.247 | 7.350 | 7.125 | 7.134 | 3,931,474 | +0.00(+0.00%) |
Mar 08, 2021 | 7.125 | 7.228 | 6.872 | 7.134 | 9,744,663 | +0.35(+5.11%) |
Mar 05, 2021 | 6.553 | 6.862 | 6.450 | 6.787 | 6,776,069 | +0.35(+5.39%) |
Mar 04, 2021 | 6.675 | 6.684 | 6.309 | 6.440 | 6,095,334 | -0.19(-2.83%) |
Mar 03, 2021 | 6.778 | 6.918 | 6.590 | 6.628 | 7,886,175 | -0.10(-1.53%) |
Mar 02, 2021 | 7.134 | 7.200 | 6.722 | 6.731 | 8,480,230 | -0.52(-7.24%) |
Mar 01, 2021 | 7.228 | 7.359 | 7.012 | 7.256 | 8,136,164 | +0.12(+1.71%) |
Feb 26, 2021 | 7.912 | 8.156 | 7.125 | 7.134 | 16,364,308 | -1.75(-19.73%) |
Feb 25, 2021 | 9.515 | 9.600 | 8.822 | 8.887 | 4,813,920 | -0.72(-7.51%) |
Feb 24, 2021 | 9.215 | 9.665 | 9.112 | 9.609 | 5,197,775 | +0.32(+3.43%) |
Feb 23, 2021 | 9.121 | 9.346 | 8.850 | 9.290 | 4,287,590 | +0.18(+1.95%) |
Feb 22, 2021 | 9.112 | 9.365 | 9.037 | 9.112 | 3,629,295 | +0.04(+0.41%) |
Feb 19, 2021 | 8.803 | 9.182 | 8.756 | 9.075 | 3,525,053 | +0.27(+3.09%) |
Feb 18, 2021 | 8.803 | 9.121 | 8.737 | 8.803 | 3,670,180 | -0.02(-0.21%) |
Feb 17, 2021 | 8.662 | 8.887 | 8.597 | 8.822 | 5,434,320 | +0.07(+0.86%) |
Feb 16, 2021 | 8.756 | 8.775 | 8.568 | 8.747 | 3,088,687 | +0.00(+0.00%) |
Feb 12, 2021 | 8.672 | 8.784 | 8.634 | 8.747 | 1,192,689 | +0.07(+0.76%) |
Feb 11, 2021 | 8.765 | 8.868 | 8.559 | 8.681 | 2,161,036 | -0.08(-0.86%) |
Feb 10, 2021 | 8.962 | 9.121 | 8.728 | 8.756 | 2,968,605 | -0.10(-1.16%) |
Feb 09, 2021 | 8.756 | 8.953 | 8.615 | 8.859 | 1,903,428 | +0.07(+0.75%) |
Feb 08, 2021 | 8.812 | 8.850 | 8.700 | 8.793 | 1,627,141 | +0.07(+0.86%) |
Feb 05, 2021 | 8.793 | 9.037 | 8.690 | 8.718 | 2,771,102 | -0.07(-0.75%) |
Feb 04, 2021 | 8.709 | 8.868 | 8.559 | 8.784 | 2,829,304 | +0.11(+1.30%) |
Feb 03, 2021 | 8.325 | 8.709 | 8.250 | 8.672 | 2,627,959 | +0.34(+4.05%) |
Feb 02, 2021 | 8.343 | 8.503 | 8.100 | 8.334 | 4,688,246 | +0.05(+0.57%) |
Feb 01, 2021 | 8.503 | 8.550 | 8.137 | 8.287 | 4,583,010 | -0.18(-2.10%) |
Jan 29, 2021 | 9.000 | 9.037 | 8.400 | 8.465 | 5,213,230 | -0.56(-6.23%) |
Jan 28, 2021 | 9.534 | 9.618 | 8.831 | 9.028 | 6,245,965 | -0.54(-5.68%) |
Jan 27, 2021 | 9.178 | 9.984 | 8.859 | 9.571 | 13,627,148 | +0.22(+2.41%) |
Jan 26, 2021 | 8.390 | 9.581 | 8.287 | 9.346 | 9,694,268 | +1.00(+12.02%) |
Jan 25, 2021 | 8.437 | 8.540 | 8.212 | 8.343 | 3,860,457 | -0.09(-1.11%) |
Jan 22, 2021 | 8.437 | 8.493 | 8.372 | 8.437 | 2,995,218 | -0.12(-1.42%) |
Jan 21, 2021 | 8.643 | 8.672 | 8.400 | 8.559 | 3,742,242 | -0.07(-0.87%) |
Jan 20, 2021 | 8.381 | 8.662 | 8.362 | 8.634 | 3,519,819 | +0.32(+3.83%) |
Jan 19, 2021 | 8.259 | 8.343 | 8.184 | 8.315 | 2,632,650 | +0.08(+1.03%) |
Jan 15, 2021 | 8.334 | 8.428 | 8.109 | 8.231 | 3,542,120 | -0.22(-2.55%) |
Jan 14, 2021 | 8.297 | 8.559 | 8.193 | 8.447 | 3,522,408 | +0.25(+3.09%) |
Jan 13, 2021 | 8.437 | 8.456 | 8.147 | 8.193 | 3,917,730 | -0.20(-2.35%) |
Jan 12, 2021 | 8.109 | 8.418 | 8.043 | 8.390 | 3,920,454 | +0.33(+4.07%) |
Jan 11, 2021 | 8.250 | 8.278 | 7.856 | 8.062 | 4,782,285 | -0.22(-2.60%) |
Jan 08, 2021 | 7.968 | 8.803 | 7.917 | 8.278 | 13,484,188 | +0.40(+5.12%) |
Jan 07, 2021 | 7.762 | 7.893 | 7.612 | 7.875 | 3,051,359 | +0.15(+1.94%) |
Jan 06, 2021 | 7.622 | 7.922 | 7.556 | 7.725 | 3,586,773 | +0.18(+2.36%) |
Jan 05, 2021 | 7.350 | 7.556 | 7.303 | 7.547 | 2,950,072 | +0.20(+2.68%) |
Jan 04, 2021 | 7.434 | 7.518 | 7.200 | 7.350 | 3,436,601 | -0.01(-0.13%) |
Dec 31, 2020 | 7.359 | 7.359 | 7.359 | 2,339,163 | -0.08(-1.01%) | |
Dec 30, 2020 | 7.350 | 7.443 | 7.303 | 7.434 | 2,339,163 | +0.11(+1.54%) |
Dec 29, 2020 | 7.500 | 7.547 | 7.265 | 7.322 | 3,152,703 | -0.18(-2.38%) |
Dec 28, 2020 | 7.622 | 7.678 | 7.406 | 7.500 | 3,664,039 | -0.09(-1.23%) |
Dec 24, 2020 | 7.640 | 7.673 | 7.570 | 7.593 | 1,492,648 | -0.07(-0.86%) |
Dec 23, 2020 | 7.622 | 7.743 | 7.593 | 7.659 | 1,748,812 | +0.04(+0.49%) |
Dec 22, 2020 | 7.678 | 7.753 | 7.500 | 7.622 | 3,270,247 | -0.06(-0.73%) |
Dec 21, 2020 | 7.762 | 7.790 | 7.575 | 7.678 | 4,012,376 | -0.22(-2.85%) |
Dec 18, 2020 | 7.847 | 7.940 | 7.762 | 7.903 | 6,834,951 | +0.05(+0.66%) |
Dec 17, 2020 | 7.889 | 7.926 | 7.674 | 7.851 | 4,349,938 | -0.07(-0.94%) |
Dec 16, 2020 | 8.019 | 8.085 | 7.907 | 7.926 | 2,187,590 | -0.12(-1.51%) |
Dec 15, 2020 | 7.870 | 8.047 | 7.637 | 8.047 | 3,694,855 | +0.14(+1.77%) |
Dec 14, 2020 | 7.935 | 7.954 | 7.786 | 7.907 | 3,973,212 | +0.01(+0.12%) |
Dec 11, 2020 | 8.047 | 8.113 | 7.693 | 7.898 | 3,881,594 | -0.21(-2.65%) |
Dec 10, 2020 | 7.963 | 8.617 | 7.945 | 8.113 | 10,152,491 | +0.06(+0.70%) |
Dec 09, 2020 | 7.954 | 8.206 | 7.805 | 8.057 | 7,862,352 | +0.14(+1.77%) |
Dec 08, 2020 | 7.524 | 7.945 | 7.394 | 7.917 | 6,721,696 | +0.34(+4.43%) |
Dec 07, 2020 | 7.991 | 8.038 | 7.534 | 7.580 | 4,244,265 | -0.31(-3.91%) |
Dec 04, 2020 | 7.375 | 7.907 | 7.347 | 7.889 | 6,733,367 | +0.64(+8.89%) |
Dec 03, 2020 | 7.468 | 7.562 | 7.179 | 7.244 | 5,731,214 | -0.18(-2.39%) |
Dec 02, 2020 | 7.207 | 7.590 | 7.067 | 7.422 | 6,899,354 | +0.18(+2.45%) |
Dec 01, 2020 | 7.310 | 7.422 | 7.216 | 7.244 | 2,698,094 | -0.01(-0.13%) |
Nov 30, 2020 | 7.515 | 7.609 | 7.235 | 7.254 | 3,108,492 | -0.29(-3.84%) |
Nov 27, 2020 | 7.534 | 7.660 | 7.510 | 7.543 | 1,465,787 | +0.07(+0.87%) |
Nov 25, 2020 | 7.590 | 7.609 | 7.450 | 7.478 | 3,020,375 | -0.14(-1.84%) |
Nov 24, 2020 | 7.553 | 7.702 | 7.459 | 7.618 | 3,234,760 | +0.13(+1.75%) |
Nov 23, 2020 | 7.263 | 7.599 | 7.263 | 7.487 | 2,869,339 | +0.24(+3.35%) |
Nov 20, 2020 | 7.543 | 7.562 | 7.179 | 7.244 | 4,463,561 | -0.25(-3.36%) |
Nov 19, 2020 | 7.226 | 7.562 | 7.123 | 7.496 | 5,157,766 | +0.33(+4.56%) |
Nov 18, 2020 | 7.142 | 7.338 | 7.048 | 7.170 | 5,146,296 | +0.05(+0.66%) |
Nov 17, 2020 | 7.095 | 7.263 | 6.974 | 7.123 | 3,392,232 | +0.06(+0.79%) |
Nov 16, 2020 | 7.086 | 7.123 | 6.946 | 7.067 | 3,529,666 | +0.03(+0.40%) |
Nov 13, 2020 | 6.843 | 7.058 | 6.824 | 7.039 | 3,075,647 | +0.21(+3.15%) |
Nov 12, 2020 | 7.020 | 7.034 | 6.722 | 6.824 | 3,196,256 | -0.23(-3.31%) |
Nov 11, 2020 | 6.880 | 7.086 | 6.843 | 7.058 | 3,965,490 | +0.22(+3.28%) |
Nov 10, 2020 | 6.843 | 6.927 | 6.675 | 6.834 | 3,284,489 | +0.00(+0.00%) |
Nov 09, 2020 | 6.908 | 7.123 | 6.834 | 6.834 | 7,009,768 | +0.10(+1.53%) |
Nov 06, 2020 | 6.712 | 6.960 | 6.437 | 6.731 | 6,344,533 | +0.00(+0.00%) |
Nov 05, 2020 | 6.600 | 6.862 | 6.516 | 6.731 | 7,006,291 | +0.28(+4.34%) |
Nov 04, 2020 | 6.311 | 6.656 | 6.283 | 6.451 | 3,792,347 | +0.17(+2.67%) |
Nov 03, 2020 | 6.348 | 6.404 | 6.246 | 6.283 | 3,091,640 | +0.02(+0.30%) |
Nov 02, 2020 | 6.236 | 6.330 | 6.152 | 6.264 | 2,404,415 | +0.11(+1.82%) |
Oct 30, 2020 | 6.302 | 6.311 | 6.049 | 6.152 | 4,150,244 | -0.19(-2.95%) |
Oct 29, 2020 | 6.544 | 6.554 | 6.283 | 6.339 | 4,136,113 | -0.21(-3.28%) |
Oct 28, 2020 | 6.544 | 6.740 | 6.535 | 6.554 | 3,208,344 | -0.13(-1.96%) |
Oct 27, 2020 | 7.188 | 7.207 | 6.675 | 6.684 | 6,184,828 | -0.21(-2.98%) |
Oct 26, 2020 | 6.927 | 7.132 | 6.796 | 6.890 | 2,698,637 | -0.08(-1.20%) |
Oct 23, 2020 | 6.946 | 6.997 | 6.880 | 6.974 | 2,027,080 | +0.07(+1.08%) |
Oct 22, 2020 | 6.974 | 7.058 | 6.843 | 6.899 | 1,879,487 | -0.07(-1.07%) |
Oct 21, 2020 | 7.104 | 7.132 | 6.923 | 6.974 | 2,798,417 | -0.15(-2.10%) |
Oct 20, 2020 | 7.179 | 7.235 | 7.067 | 7.123 | 2,765,104 | +0.01(+0.13%) |
Oct 19, 2020 | 7.394 | 7.459 | 7.095 | 7.114 | 3,574,350 | -0.30(-4.03%) |
Oct 16, 2020 | 7.590 | 7.627 | 7.403 | 7.412 | 2,110,738 | -0.17(-2.22%) |
Oct 15, 2020 | 7.534 | 7.599 | 7.403 | 7.580 | 2,610,351 | +0.04(+0.50%) |
Oct 14, 2020 | 7.721 | 7.756 | 7.543 | 7.543 | 2,070,587 | -0.18(-2.30%) |
Oct 13, 2020 | 7.749 | 7.814 | 7.655 | 7.721 | 2,786,257 | -0.09(-1.19%) |
Oct 12, 2020 | 7.805 | 7.847 | 7.716 | 7.814 | 2,154,307 | +0.03(+0.36%) |
Oct 09, 2020 | 7.907 | 7.935 | 7.777 | 7.786 | 2,405,738 | -0.07(-0.83%) |
Oct 08, 2020 | 7.907 | 8.001 | 7.702 | 7.851 | 3,785,596 | -0.01(-0.12%) |
Oct 07, 2020 | 7.861 | 8.029 | 7.749 | 7.861 | 4,677,732 | +0.06(+0.72%) |
Oct 06, 2020 | 7.665 | 7.907 | 7.595 | 7.805 | 5,203,457 | +0.15(+1.95%) |
Oct 05, 2020 | 7.683 | 7.889 | 7.543 | 7.655 | 3,733,519 | +0.01(+0.12%) |
Oct 02, 2020 | 7.468 | 7.711 | 7.431 | 7.646 | 2,777,755 | +0.03(+0.37%) |
Oct 01, 2020 | 7.674 | 7.674 | 7.384 | 7.618 | 5,188,633 | -0.01(-0.12%) |
Sep 30, 2020 | 7.795 | 7.963 | 7.459 | 7.627 | 7,582,924 | -0.18(-2.27%) |
Sep 29, 2020 | 7.833 | 7.926 | 7.702 | 7.805 | 3,001,140 | -0.06(-0.71%) |
Sep 28, 2020 | 7.730 | 7.931 | 7.655 | 7.861 | 4,454,157 | +0.23(+3.06%) |
Sep 25, 2020 | 7.646 | 7.851 | 7.618 | 7.627 | 7,093,280 | -0.07(-0.97%) |
Sep 24, 2020 | 7.655 | 8.019 | 7.553 | 7.702 | 6,785,993 | +0.07(+0.86%) |
Sep 23, 2020 | 8.057 | 8.159 | 7.618 | 7.637 | 4,800,357 | -0.43(-5.32%) |
Sep 22, 2020 | 8.159 | 8.215 | 7.921 | 8.066 | 3,777,152 | -0.07(-0.92%) |
Sep 21, 2020 | 8.029 | 8.309 | 7.945 | 8.141 | 6,767,220 | +0.00(+0.00%) |
Sep 18, 2020 | 8.458 | 8.579 | 8.131 | 8.141 | 12,303,339 | -0.42(-4.91%) |
Sep 17, 2020 | 8.598 | 8.827 | 8.374 | 8.561 | 15,025,751 | -0.14(-1.66%) |
Sep 16, 2020 | 8.826 | 8.957 | 8.566 | 8.705 | 35,125,028 | -1.34(-13.33%) |
Sep 15, 2020 | 10.12 | 10.18 | 9.970 | 10.04 | 1,018,174 | +0.00(+0.00%) |
Sep 14, 2020 | 10.31 | 10.31 | 9.980 | 10.04 | 1,572,767 | -0.14(-1.37%) |
Sep 11, 2020 | 10.22 | 10.56 | 10.17 | 10.18 | 3,527,696 | +0.01(+0.09%) |
Sep 10, 2020 | 10.04 | 10.29 | 9.840 | 10.18 | 4,207,018 | +0.20(+2.05%) |
Sep 09, 2020 | 9.701 | 10.12 | 9.666 | 9.970 | 1,705,906 | +0.37(+3.88%) |
Sep 08, 2020 | 9.412 | 9.831 | 9.310 | 9.598 | 2,799,293 | +0.03(+0.29%) |
Sep 04, 2020 | 9.719 | 9.817 | 9.250 | 9.570 | 1,545,799 | -0.01(-0.10%) |
Sep 03, 2020 | 10.04 | 10.06 | 9.533 | 9.580 | 2,469,659 | -0.52(-5.16%) |
Sep 02, 2020 | 10.32 | 10.34 | 9.915 | 10.10 | 2,341,415 | -0.22(-2.16%) |