Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.77 | 10.92 | 10.61 | 10.88 | 361,334 | +0.06(+0.55%) |
Aug 30, 2021 | 11.12 | 11.20 | 10.68 | 10.82 | 411,157 | -0.23(-2.08%) |
Aug 27, 2021 | 10.60 | 11.09 | 10.59 | 11.05 | 407,151 | +0.51(+4.84%) |
Aug 26, 2021 | 10.93 | 10.99 | 10.54 | 10.54 | 247,027 | -0.38(-3.48%) |
Aug 25, 2021 | 10.77 | 10.96 | 10.73 | 10.92 | 249,654 | +0.15(+1.39%) |
Aug 24, 2021 | 10.56 | 10.84 | 10.52 | 10.77 | 245,683 | +0.20(+1.89%) |
Aug 23, 2021 | 10.49 | 10.69 | 10.35 | 10.57 | 320,735 | +0.23(+2.22%) |
Aug 20, 2021 | 10.15 | 10.38 | 10.02 | 10.34 | 374,271 | +0.15(+1.47%) |
Aug 19, 2021 | 10.25 | 10.31 | 9.990 | 10.19 | 430,951 | -0.17(-1.64%) |
Aug 18, 2021 | 10.73 | 10.87 | 10.35 | 10.36 | 275,198 | -0.43(-3.99%) |
Aug 17, 2021 | 10.53 | 10.84 | 10.36 | 10.79 | 418,343 | +0.05(+0.47%) |
Aug 16, 2021 | 11.24 | 11.25 | 10.73 | 10.74 | 399,071 | -0.62(-5.46%) |
Aug 13, 2021 | 11.56 | 11.60 | 11.13 | 11.36 | 325,637 | -0.21(-1.82%) |
Aug 12, 2021 | 11.80 | 11.80 | 11.30 | 11.57 | 375,171 | -0.24(-2.03%) |
Aug 11, 2021 | 11.50 | 11.83 | 11.38 | 11.81 | 277,894 | +0.27(+2.34%) |
Aug 10, 2021 | 11.39 | 11.55 | 11.22 | 11.54 | 336,926 | +0.20(+1.76%) |
Aug 09, 2021 | 11.38 | 11.51 | 11.19 | 11.34 | 341,957 | -0.12(-1.05%) |
Aug 06, 2021 | 11.82 | 11.90 | 11.30 | 11.46 | 778,676 | -0.15(-1.29%) |
Aug 05, 2021 | 11.38 | 11.63 | 11.09 | 11.61 | 577,263 | +0.30(+2.65%) |
Aug 04, 2021 | 11.39 | 11.64 | 11.21 | 11.31 | 886,929 | -0.29(-2.50%) |
Aug 03, 2021 | 11.20 | 11.61 | 11.08 | 11.60 | 909,793 | +0.39(+3.48%) |
Aug 02, 2021 | 10.52 | 11.42 | 10.52 | 11.21 | 953,815 | +0.80(+7.68%) |
Jul 30, 2021 | 10.46 | 10.62 | 10.08 | 10.41 | 1,469,814 | -0.30(-2.80%) |
Jul 29, 2021 | 10.37 | 10.80 | 9.520 | 10.71 | 2,309,254 | -0.86(-7.43%) |
Jul 28, 2021 | 11.65 | 11.91 | 11.44 | 11.57 | 500,867 | +0.08(+0.70%) |
Jul 27, 2021 | 11.56 | 11.61 | 11.31 | 11.49 | 321,231 | -0.17(-1.46%) |
Jul 26, 2021 | 11.51 | 11.71 | 11.45 | 11.66 | 308,806 | +0.26(+2.28%) |
Jul 23, 2021 | 11.39 | 11.44 | 11.21 | 11.40 | 274,068 | +0.17(+1.51%) |
Jul 22, 2021 | 11.43 | 11.43 | 11.02 | 11.23 | 294,182 | -0.30(-2.60%) |
Jul 21, 2021 | 11.22 | 11.65 | 11.22 | 11.53 | 355,690 | +0.51(+4.63%) |
Jul 20, 2021 | 10.67 | 11.30 | 10.56 | 11.02 | 676,619 | +0.37(+3.47%) |
Jul 19, 2021 | 10.80 | 10.94 | 10.30 | 10.65 | 779,142 | -0.44(-3.97%) |
Jul 16, 2021 | 11.77 | 11.84 | 11.09 | 11.09 | 847,396 | -0.52(-4.48%) |
Jul 15, 2021 | 11.41 | 11.69 | 11.30 | 11.61 | 406,001 | -0.04(-0.34%) |
Jul 14, 2021 | 12.05 | 12.12 | 11.63 | 11.65 | 341,861 | -0.27(-2.27%) |
Jul 13, 2021 | 12.17 | 12.24 | 11.91 | 11.92 | 366,315 | -0.44(-3.56%) |
Jul 12, 2021 | 12.30 | 12.39 | 12.13 | 12.36 | 376,797 | -0.06(-0.48%) |
Jul 09, 2021 | 12.20 | 12.50 | 12.10 | 12.42 | 267,686 | +0.42(+3.50%) |
Jul 08, 2021 | 11.99 | 12.15 | 11.70 | 12.00 | 371,570 | -0.24(-1.96%) |
Jul 07, 2021 | 12.37 | 12.55 | 12.08 | 12.24 | 416,254 | -0.12(-0.97%) |
Jul 06, 2021 | 12.80 | 12.80 | 12.15 | 12.36 | 487,723 | -0.44(-3.44%) |
Jul 02, 2021 | 12.74 | 12.97 | 12.39 | 12.80 | 437,880 | +0.09(+0.71%) |
Jul 01, 2021 | 13.03 | 13.03 | 12.52 | 12.71 | 521,814 | -0.13(-1.01%) |
Jun 30, 2021 | 12.65 | 12.99 | 12.65 | 12.84 | 1,092,058 | +0.09(+0.71%) |
Jun 29, 2021 | 12.77 | 12.88 | 12.54 | 12.75 | 359,755 | +0.04(+0.31%) |
Jun 28, 2021 | 13.35 | 13.48 | 12.56 | 12.71 | 588,444 | -0.68(-5.08%) |
Jun 25, 2021 | 13.58 | 13.95 | 13.38 | 13.39 | 2,227,685 | -0.14(-1.03%) |
Jun 24, 2021 | 13.23 | 13.57 | 13.11 | 13.53 | 430,948 | +0.40(+3.05%) |
Jun 23, 2021 | 13.12 | 13.29 | 12.98 | 13.13 | 265,322 | +0.10(+0.77%) |
Jun 22, 2021 | 12.96 | 13.07 | 12.65 | 13.03 | 377,330 | -0.07(-0.53%) |
Jun 21, 2021 | 12.72 | 13.35 | 12.61 | 13.10 | 571,076 | +0.29(+2.26%) |
Jun 18, 2021 | 13.02 | 13.09 | 12.71 | 12.81 | 635,744 | -0.40(-3.03%) |
Jun 17, 2021 | 13.53 | 13.74 | 13.16 | 13.21 | 496,752 | -0.42(-3.08%) |
Jun 16, 2021 | 13.56 | 13.74 | 13.55 | 13.63 | 280,341 | -0.05(-0.37%) |
Jun 15, 2021 | 13.78 | 13.90 | 13.59 | 13.68 | 380,592 | -0.13(-0.94%) |
Jun 14, 2021 | 13.83 | 14.02 | 13.71 | 13.81 | 485,612 | -0.01(-0.07%) |
Jun 11, 2021 | 13.57 | 13.82 | 13.40 | 13.82 | 408,029 | +0.31(+2.29%) |
Jun 10, 2021 | 14.63 | 14.77 | 13.51 | 13.51 | 523,714 | -1.04(-7.15%) |
Jun 09, 2021 | 14.92 | 14.95 | 14.52 | 14.55 | 332,954 | -0.31(-2.09%) |
Jun 08, 2021 | 14.56 | 14.93 | 14.52 | 14.86 | 338,802 | +0.38(+2.62%) |
Jun 07, 2021 | 14.43 | 14.61 | 14.31 | 14.48 | 405,214 | +0.08(+0.56%) |
Jun 04, 2021 | 14.00 | 14.58 | 14.00 | 14.40 | 619,108 | +0.34(+2.42%) |
Jun 03, 2021 | 14.11 | 14.16 | 13.84 | 14.06 | 317,685 | -0.14(-0.99%) |
Jun 02, 2021 | 13.80 | 14.49 | 13.69 | 14.20 | 514,171 | +0.40(+2.90%) |
Jun 01, 2021 | 13.71 | 14.02 | 13.60 | 13.80 | 567,665 | +0.26(+1.92%) |
May 28, 2021 | 13.87 | 13.87 | 13.41 | 13.54 | 329,996 | -0.30(-2.17%) |
May 27, 2021 | 13.45 | 13.93 | 13.34 | 13.84 | 403,009 | +0.54(+4.06%) |
May 26, 2021 | 13.34 | 13.55 | 13.11 | 13.30 | 409,796 | +0.06(+0.45%) |
May 25, 2021 | 13.46 | 13.76 | 13.19 | 13.24 | 451,247 | -0.18(-1.34%) |
May 24, 2021 | 13.55 | 13.63 | 13.13 | 13.42 | 432,654 | -0.12(-0.89%) |
May 21, 2021 | 13.58 | 13.75 | 13.45 | 13.54 | 326,032 | +0.09(+0.67%) |
May 20, 2021 | 13.36 | 13.51 | 13.12 | 13.45 | 337,247 | +0.14(+1.05%) |
May 19, 2021 | 12.94 | 13.36 | 12.72 | 13.31 | 318,502 | +0.10(+0.76%) |
May 18, 2021 | 13.28 | 13.60 | 13.20 | 13.21 | 327,096 | -0.06(-0.45%) |
May 17, 2021 | 13.20 | 13.32 | 12.71 | 13.27 | 448,105 | -0.01(-0.08%) |
May 14, 2021 | 12.85 | 13.37 | 12.60 | 13.28 | 416,801 | +0.55(+4.32%) |
May 13, 2021 | 12.49 | 12.87 | 12.35 | 12.73 | 578,670 | +0.23(+1.84%) |
May 12, 2021 | 12.05 | 12.51 | 11.94 | 12.50 | 1,390,314 | +0.41(+3.39%) |
May 11, 2021 | 12.34 | 12.48 | 11.57 | 12.09 | 1,325,707 | -0.65(-5.10%) |
May 10, 2021 | 13.51 | 13.79 | 12.72 | 12.74 | 2,373,234 | -0.95(-6.94%) |
May 07, 2021 | 14.90 | 15.05 | 13.69 | 13.69 | 1,798,741 | -1.25(-8.37%) |
May 06, 2021 | 14.30 | 14.95 | 14.01 | 14.94 | 510,397 | +0.65(+4.55%) |
May 05, 2021 | 14.63 | 14.73 | 14.23 | 14.29 | 421,746 | -0.39(-2.66%) |
May 04, 2021 | 14.95 | 14.95 | 14.39 | 14.68 | 431,879 | -0.40(-2.65%) |
May 03, 2021 | 15.16 | 15.35 | 14.90 | 15.08 | 799,546 | +0.07(+0.47%) |
Apr 30, 2021 | 14.86 | 15.14 | 14.76 | 15.01 | 655,400 | +0.02(+0.13%) |
Apr 29, 2021 | 15.49 | 15.64 | 14.70 | 14.99 | 596,016 | -0.41(-2.66%) |
Apr 28, 2021 | 13.96 | 15.41 | 13.92 | 15.40 | 816,781 | +1.48(+10.63%) |
Apr 27, 2021 | 14.28 | 14.52 | 13.83 | 13.92 | 452,038 | -0.28(-1.97%) |
Apr 26, 2021 | 14.25 | 14.29 | 13.98 | 14.20 | 565,388 | +0.06(+0.42%) |
Apr 23, 2021 | 13.56 | 14.30 | 13.45 | 14.14 | 525,100 | +0.50(+3.67%) |
Apr 22, 2021 | 14.06 | 14.15 | 13.62 | 13.64 | 541,453 | -0.32(-2.29%) |
Apr 21, 2021 | 13.50 | 14.07 | 13.25 | 13.96 | 436,442 | +0.45(+3.33%) |
Apr 20, 2021 | 13.75 | 13.75 | 13.22 | 13.51 | 593,309 | -0.27(-1.96%) |
Apr 19, 2021 | 13.83 | 13.99 | 13.49 | 13.78 | 462,713 | -0.17(-1.22%) |
Apr 16, 2021 | 14.09 | 14.22 | 13.73 | 13.95 | 433,400 | -0.12(-0.85%) |
Apr 15, 2021 | 14.23 | 14.23 | 13.87 | 14.07 | 263,533 | +0.03(+0.21%) |
Apr 14, 2021 | 13.65 | 14.43 | 13.53 | 14.04 | 443,238 | +0.38(+2.78%) |
Apr 13, 2021 | 13.64 | 13.69 | 13.40 | 13.66 | 650,409 | -0.08(-0.58%) |
Apr 12, 2021 | 13.72 | 13.78 | 13.50 | 13.74 | 381,961 | +0.02(+0.15%) |
Apr 09, 2021 | 13.23 | 13.73 | 13.06 | 13.72 | 471,600 | +0.53(+4.02%) |
Apr 08, 2021 | 13.55 | 13.58 | 13.01 | 13.19 | 781,050 | -0.30(-2.22%) |
Apr 07, 2021 | 13.89 | 14.05 | 13.42 | 13.49 | 555,158 | -0.40(-2.88%) |
Apr 06, 2021 | 14.14 | 14.34 | 13.82 | 13.89 | 521,184 | -0.33(-2.32%) |
Apr 05, 2021 | 14.37 | 14.47 | 14.08 | 14.22 | 474,238 | +0.03(+0.21%) |
Apr 01, 2021 | 14.14 | 14.24 | 13.84 | 14.19 | 332,900 | +0.06(+0.42%) |
Mar 31, 2021 | 13.88 | 14.35 | 13.88 | 14.13 | 852,239 | +0.28(+2.02%) |
Mar 30, 2021 | 13.49 | 13.87 | 13.42 | 13.85 | 404,570 | +0.42(+3.13%) |
Mar 29, 2021 | 13.85 | 14.27 | 13.37 | 13.43 | 617,331 | -0.59(-4.21%) |
Mar 26, 2021 | 14.52 | 14.52 | 13.72 | 14.02 | 707,900 | -0.28(-1.96%) |
Mar 25, 2021 | 13.27 | 14.45 | 13.05 | 14.30 | 634,102 | +0.74(+5.46%) |
Mar 24, 2021 | 13.91 | 14.49 | 13.55 | 13.56 | 1,419,888 | -0.06(-0.44%) |
Mar 23, 2021 | 13.48 | 13.74 | 13.33 | 13.62 | 914,302 | -0.13(-0.95%) |
Mar 22, 2021 | 14.24 | 14.36 | 13.70 | 13.75 | 675,758 | -0.40(-2.83%) |
Mar 19, 2021 | 14.40 | 14.52 | 14.08 | 14.15 | 1,811,800 | -0.33(-2.28%) |
Mar 18, 2021 | 15.38 | 15.51 | 14.32 | 14.48 | 961,476 | -1.09(-7.00%) |
Mar 17, 2021 | 15.63 | 15.84 | 15.17 | 15.57 | 931,384 | -0.12(-0.76%) |
Mar 16, 2021 | 17.30 | 17.30 | 15.69 | 15.69 | 681,914 | -1.48(-8.62%) |
Mar 15, 2021 | 16.98 | 17.30 | 16.39 | 17.17 | 702,277 | +0.32(+1.90%) |
Mar 12, 2021 | 16.59 | 16.95 | 16.27 | 16.85 | 604,300 | +0.11(+0.66%) |
Mar 11, 2021 | 16.23 | 16.86 | 16.23 | 16.74 | 881,174 | +0.55(+3.40%) |
Mar 10, 2021 | 15.57 | 16.27 | 15.52 | 16.19 | 546,904 | +0.68(+4.38%) |
Mar 09, 2021 | 15.82 | 16.21 | 15.39 | 15.51 | 650,167 | -0.09(-0.58%) |
Mar 08, 2021 | 15.19 | 15.83 | 15.04 | 15.60 | 855,240 | +0.43(+2.83%) |
Mar 05, 2021 | 14.57 | 15.18 | 14.16 | 15.17 | 1,001,800 | +0.87(+6.08%) |
Mar 04, 2021 | 15.33 | 15.60 | 13.67 | 14.30 | 924,305 | -0.92(-6.04%) |
Mar 03, 2021 | 15.16 | 15.77 | 15.07 | 15.22 | 762,465 | -0.03(-0.20%) |
Mar 02, 2021 | 15.10 | 15.59 | 15.00 | 15.25 | 546,272 | -0.01(-0.07%) |
Mar 01, 2021 | 14.60 | 15.32 | 14.52 | 15.26 | 664,964 | +0.74(+5.10%) |
Feb 26, 2021 | 15.07 | 15.20 | 14.31 | 14.52 | 908,600 | -0.48(-3.20%) |
Feb 25, 2021 | 15.45 | 15.61 | 14.66 | 15.00 | 765,458 | -0.69(-4.40%) |
Feb 24, 2021 | 15.30 | 16.51 | 15.29 | 15.69 | 1,605,096 | +0.45(+2.95%) |
Feb 23, 2021 | 14.50 | 15.28 | 14.35 | 15.24 | 1,910,529 | +0.68(+4.67%) |
Feb 22, 2021 | 14.26 | 14.73 | 14.21 | 14.56 | 895,820 | +0.18(+1.25%) |
Feb 19, 2021 | 14.10 | 14.63 | 14.03 | 14.38 | 832,900 | +0.44(+3.16%) |
Feb 18, 2021 | 13.93 | 14.39 | 13.81 | 13.94 | 1,004,642 | -0.07(-0.50%) |
Feb 17, 2021 | 13.80 | 14.06 | 13.53 | 14.01 | 1,068,119 | +0.05(+0.36%) |
Feb 16, 2021 | 13.70 | 14.55 | 13.61 | 13.96 | 1,617,778 | +0.51(+3.79%) |
Feb 12, 2021 | 13.50 | 13.60 | 13.25 | 13.45 | 1,152,200 | -0.19(-1.39%) |
Feb 11, 2021 | 14.08 | 14.70 | 13.02 | 13.64 | 1,041,594 | -0.02(-0.15%) |
Feb 10, 2021 | 14.08 | 14.19 | 13.43 | 13.66 | 857,355 | -0.11(-0.80%) |
Feb 09, 2021 | 14.01 | 14.09 | 13.35 | 13.77 | 687,244 | -0.33(-2.34%) |
Feb 08, 2021 | 13.70 | 14.23 | 13.67 | 14.10 | 427,999 | +0.47(+3.45%) |
Feb 05, 2021 | 13.68 | 13.89 | 13.45 | 13.63 | 482,100 | +0.09(+0.66%) |
Feb 04, 2021 | 13.83 | 13.85 | 13.16 | 13.54 | 607,423 | -0.28(-2.03%) |
Feb 03, 2021 | 14.54 | 14.95 | 13.71 | 13.82 | 942,561 | -0.75(-5.15%) |
Feb 02, 2021 | 14.67 | 15.15 | 14.02 | 14.57 | 1,088,758 | -0.03(-0.21%) |
Feb 01, 2021 | 13.70 | 14.77 | 13.60 | 14.60 | 1,438,802 | +0.94(+6.88%) |
Jan 29, 2021 | 13.72 | 13.88 | 13.51 | 13.66 | 1,309,500 | -0.06(-0.44%) |
Jan 28, 2021 | 13.22 | 13.85 | 13.00 | 13.72 | 1,233,786 | +0.68(+5.21%) |
Jan 27, 2021 | 12.65 | 13.36 | 12.53 | 13.04 | 865,311 | +0.08(+0.62%) |
Jan 26, 2021 | 12.78 | 12.99 | 12.46 | 12.96 | 647,834 | +0.33(+2.61%) |
Jan 25, 2021 | 12.69 | 12.70 | 12.18 | 12.63 | 655,797 | -0.05(-0.39%) |
Jan 22, 2021 | 12.65 | 12.90 | 12.27 | 12.68 | 685,700 | -0.36(-2.76%) |
Jan 21, 2021 | 12.00 | 13.60 | 11.96 | 13.04 | 1,759,434 | +1.86(+16.64%) |
Jan 20, 2021 | 11.35 | 11.62 | 11.13 | 11.18 | 397,692 | -0.15(-1.32%) |
Jan 19, 2021 | 11.64 | 11.70 | 11.12 | 11.33 | 455,090 | -0.05(-0.44%) |
Jan 15, 2021 | 11.38 | 11.60 | 11.05 | 11.38 | 418,600 | -0.19(-1.64%) |
Jan 14, 2021 | 11.08 | 11.75 | 11.08 | 11.57 | 501,860 | +0.54(+4.90%) |
Jan 13, 2021 | 11.28 | 11.28 | 10.95 | 11.03 | 395,452 | -0.34(-2.99%) |
Jan 12, 2021 | 11.00 | 11.59 | 11.00 | 11.37 | 548,114 | +0.46(+4.22%) |
Jan 11, 2021 | 10.83 | 11.10 | 10.56 | 10.91 | 511,575 | -0.26(-2.33%) |
Jan 08, 2021 | 11.65 | 11.69 | 11.10 | 11.17 | 324,700 | -0.36(-3.12%) |
Jan 07, 2021 | 11.73 | 11.92 | 11.38 | 11.53 | 449,823 | -0.07(-0.60%) |
Jan 06, 2021 | 11.26 | 11.95 | 11.13 | 11.60 | 908,529 | +0.51(+4.60%) |
Jan 05, 2021 | 10.11 | 11.22 | 10.11 | 11.09 | 750,968 | +0.88(+8.62%) |
Jan 04, 2021 | 10.75 | 10.84 | 10.06 | 10.21 | 781,022 | -0.45(-4.22%) |
Dec 31, 2020 | 10.66 | 10.66 | 10.66 | 807,630 | +0.22(+2.11%) | |
Dec 30, 2020 | 10.81 | 10.94 | 10.31 | 10.44 | 807,630 | -0.38(-3.51%) |
Dec 29, 2020 | 11.21 | 11.49 | 10.79 | 10.82 | 677,395 | -0.31(-2.79%) |
Dec 28, 2020 | 10.99 | 11.38 | 10.82 | 11.13 | 588,888 | +0.40(+3.73%) |
Dec 24, 2020 | 11.07 | 11.12 | 10.60 | 10.73 | 319,900 | -0.26(-2.37%) |
Dec 23, 2020 | 11.15 | 11.40 | 10.92 | 10.99 | 455,451 | -0.05(-0.45%) |
Dec 22, 2020 | 11.33 | 11.55 | 11.02 | 11.04 | 532,124 | -0.27(-2.39%) |
Dec 21, 2020 | 11.00 | 11.36 | 10.83 | 11.31 | 554,093 | -0.09(-0.79%) |
Dec 18, 2020 | 11.61 | 11.98 | 11.39 | 11.40 | 2,260,600 | -0.23(-1.98%) |
Dec 17, 2020 | 11.46 | 12.01 | 11.42 | 11.63 | 505,668 | +0.23(+2.02%) |
Dec 16, 2020 | 11.35 | 11.57 | 11.19 | 11.40 | 583,119 | +0.06(+0.53%) |
Dec 15, 2020 | 10.91 | 11.37 | 10.82 | 11.34 | 623,910 | +0.64(+5.98%) |
Dec 14, 2020 | 11.07 | 11.16 | 10.66 | 10.70 | 615,762 | -0.16(-1.47%) |
Dec 11, 2020 | 10.68 | 11.00 | 10.61 | 10.86 | 911,200 | -0.01(-0.09%) |
Dec 10, 2020 | 10.66 | 11.00 | 10.65 | 10.87 | 559,221 | +0.02(+0.18%) |
Dec 09, 2020 | 10.79 | 11.25 | 10.68 | 10.85 | 920,845 | +0.17(+1.59%) |
Dec 08, 2020 | 10.45 | 10.74 | 10.31 | 10.68 | 527,088 | +0.01(+0.09%) |
Dec 07, 2020 | 10.92 | 11.11 | 10.26 | 10.67 | 814,432 | -0.34(-3.09%) |
Dec 04, 2020 | 10.61 | 11.34 | 10.61 | 11.01 | 1,232,200 | +0.48(+4.56%) |
Dec 03, 2020 | 10.33 | 10.80 | 10.29 | 10.53 | 930,466 | +0.23(+2.23%) |
Dec 02, 2020 | 10.30 | 10.40 | 9.830 | 10.30 | 869,251 | -0.12(-1.15%) |
Dec 01, 2020 | 9.790 | 10.63 | 9.770 | 10.42 | 989,395 | +0.95(+10.03%) |
Nov 30, 2020 | 9.920 | 10.10 | 9.420 | 9.470 | 818,270 | -0.55(-5.49%) |
Nov 27, 2020 | 9.830 | 10.07 | 9.780 | 10.02 | 256,000 | +0.12(+1.21%) |
Nov 25, 2020 | 9.670 | 10.09 | 9.560 | 9.900 | 494,500 | +0.06(+0.61%) |
Nov 24, 2020 | 9.840 | 10.10 | 9.690 | 9.840 | 733,079 | +0.24(+2.50%) |
Nov 23, 2020 | 9.000 | 9.650 | 9.000 | 9.600 | 1,132,322 | +0.61(+6.79%) |
Nov 20, 2020 | 8.890 | 9.010 | 8.760 | 8.990 | 846,800 | +0.09(+1.01%) |
Nov 19, 2020 | 9.030 | 9.310 | 8.880 | 8.900 | 865,826 | -0.16(-1.77%) |
Nov 18, 2020 | 9.050 | 9.630 | 9.010 | 9.060 | 917,525 | +0.05(+0.55%) |
Nov 17, 2020 | 8.650 | 9.090 | 8.410 | 9.010 | 737,111 | +0.12(+1.35%) |
Nov 16, 2020 | 8.480 | 8.970 | 8.400 | 8.890 | 1,196,994 | +0.75(+9.21%) |
Nov 13, 2020 | 7.980 | 8.380 | 7.975 | 8.140 | 857,800 | +0.31(+3.96%) |
Nov 12, 2020 | 8.150 | 8.370 | 7.710 | 7.830 | 842,205 | -0.52(-6.23%) |
Nov 11, 2020 | 8.460 | 8.490 | 8.110 | 8.350 | 755,140 | -0.20(-2.34%) |
Nov 10, 2020 | 8.010 | 8.680 | 7.970 | 8.550 | 1,553,994 | +0.60(+7.55%) |
Nov 09, 2020 | 7.790 | 8.230 | 7.698 | 7.950 | 1,498,106 | +0.77(+10.72%) |
Nov 06, 2020 | 7.130 | 7.270 | 6.974 | 7.180 | 705,300 | -0.01(-0.14%) |
Nov 05, 2020 | 6.640 | 7.290 | 6.620 | 7.190 | 1,329,151 | +0.65(+9.94%) |
Nov 04, 2020 | 6.660 | 6.775 | 6.300 | 6.540 | 1,017,765 | -0.31(-4.53%) |
Nov 03, 2020 | 6.250 | 6.900 | 6.250 | 6.850 | 1,556,257 | +0.76(+12.48%) |
Nov 02, 2020 | 6.380 | 6.460 | 5.970 | 6.090 | 1,309,331 | -0.14(-2.25%) |
Oct 30, 2020 | 6.440 | 6.520 | 6.120 | 6.230 | 1,315,000 | -0.30(-4.59%) |
Oct 29, 2020 | 6.800 | 6.810 | 6.150 | 6.530 | 1,452,597 | -0.21(-3.12%) |
Oct 28, 2020 | 7.250 | 7.710 | 6.520 | 6.740 | 1,709,956 | -0.62(-8.42%) |
Oct 27, 2020 | 7.340 | 7.720 | 7.320 | 7.360 | 950,319 | +0.03(+0.41%) |
Oct 26, 2020 | 7.590 | 7.770 | 7.080 | 7.330 | 1,079,580 | -0.44(-5.66%) |
Oct 23, 2020 | 7.980 | 7.990 | 7.720 | 7.770 | 471,400 | -0.11(-1.40%) |
Oct 22, 2020 | 7.510 | 7.921 | 7.510 | 7.880 | 602,111 | +0.35(+4.65%) |
Oct 21, 2020 | 7.500 | 7.760 | 7.480 | 7.530 | 569,611 | +0.01(+0.13%) |
Oct 20, 2020 | 7.660 | 7.880 | 7.520 | 7.520 | 618,711 | -0.04(-0.53%) |
Oct 19, 2020 | 7.980 | 8.000 | 7.550 | 7.560 | 652,163 | -0.37(-4.67%) |
Oct 16, 2020 | 8.290 | 8.300 | 7.920 | 7.930 | 1,019,400 | -0.37(-4.46%) |
Oct 15, 2020 | 8.250 | 8.500 | 8.190 | 8.300 | 431,495 | -0.12(-1.43%) |
Oct 14, 2020 | 8.680 | 8.840 | 8.310 | 8.420 | 567,932 | -0.29(-3.33%) |
Oct 13, 2020 | 8.700 | 8.900 | 8.700 | 8.710 | 489,165 | -0.12(-1.36%) |
Oct 12, 2020 | 8.650 | 8.940 | 8.620 | 8.830 | 415,164 | +0.18(+2.08%) |
Oct 09, 2020 | 8.820 | 8.990 | 8.650 | 8.650 | 650,400 | -0.05(-0.57%) |
Oct 08, 2020 | 8.640 | 8.765 | 8.430 | 8.700 | 578,815 | +0.26(+3.08%) |
Oct 07, 2020 | 8.520 | 8.730 | 8.410 | 8.440 | 659,127 | +0.06(+0.72%) |
Oct 06, 2020 | 8.640 | 8.865 | 8.380 | 8.380 | 855,049 | -0.21(-2.44%) |
Oct 05, 2020 | 8.220 | 8.670 | 8.110 | 8.590 | 708,006 | +0.47(+5.79%) |
Oct 02, 2020 | 7.450 | 8.175 | 7.450 | 8.120 | 1,084,400 | +0.42(+5.45%) |
Oct 01, 2020 | 7.670 | 7.845 | 7.600 | 7.700 | 509,399 | +0.06(+0.79%) |
Sep 30, 2020 | 7.590 | 7.840 | 7.570 | 7.640 | 684,240 | +0.02(+0.26%) |
Sep 29, 2020 | 7.450 | 7.635 | 7.280 | 7.620 | 709,184 | +0.18(+2.42%) |
Sep 28, 2020 | 7.250 | 7.580 | 7.240 | 7.440 | 614,080 | +0.34(+4.79%) |
Sep 25, 2020 | 7.000 | 7.210 | 6.960 | 7.100 | 567,700 | +0.06(+0.85%) |
Sep 24, 2020 | 7.100 | 7.450 | 6.930 | 7.040 | 653,862 | -0.10(-1.40%) |
Sep 23, 2020 | 7.330 | 7.530 | 7.110 | 7.140 | 926,950 | -0.18(-2.46%) |
Sep 22, 2020 | 7.300 | 7.400 | 7.140 | 7.320 | 713,062 | +0.06(+0.83%) |
Sep 21, 2020 | 7.200 | 7.320 | 6.900 | 7.260 | 1,024,625 | -0.23(-3.07%) |
Sep 18, 2020 | 7.710 | 7.725 | 7.440 | 7.490 | 1,531,600 | -0.19(-2.47%) |
Sep 17, 2020 | 7.630 | 7.840 | 7.480 | 7.680 | 657,243 | -0.11(-1.41%) |
Sep 16, 2020 | 7.800 | 7.955 | 7.675 | 7.790 | 599,315 | +0.03(+0.39%) |
Sep 15, 2020 | 8.000 | 8.140 | 7.710 | 7.760 | 580,615 | -0.19(-2.39%) |
Sep 14, 2020 | 7.740 | 7.980 | 7.650 | 7.950 | 809,731 | +0.32(+4.19%) |
Sep 11, 2020 | 7.750 | 7.760 | 7.391 | 7.630 | 637,600 | -0.10(-1.29%) |
Sep 10, 2020 | 8.020 | 8.130 | 7.670 | 7.730 | 701,441 | -0.24(-3.01%) |
Sep 09, 2020 | 8.080 | 8.100 | 7.760 | 7.970 | 958,329 | +0.01(+0.13%) |
Sep 08, 2020 | 8.000 | 8.160 | 7.840 | 7.960 | 652,938 | -0.28(-3.40%) |
Sep 04, 2020 | 8.420 | 8.530 | 7.730 | 8.240 | 1,090,600 | -0.06(-0.72%) |
Sep 03, 2020 | 8.870 | 8.990 | 8.150 | 8.300 | 1,221,054 | -0.69(-7.68%) |
Sep 02, 2020 | 8.260 | 9.390 | 8.205 | 8.990 | 2,172,378 | +0.91(+11.26%) |