Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.59 | 10.84 | 10.53 | 10.51 | 299,632 | -0.19(-1.78%) |
Aug 30, 2021 | 10.72 | 10.82 | 10.29 | 10.70 | 353,551 | +0.09(+0.85%) |
Aug 27, 2021 | 9.790 | 10.61 | 9.790 | 10.61 | 223,594 | +0.80(+8.15%) |
Aug 26, 2021 | 9.890 | 9.970 | 9.630 | 9.810 | 216,408 | -0.04(-0.41%) |
Aug 25, 2021 | 9.760 | 10.05 | 9.726 | 9.850 | 176,402 | +0.09(+0.92%) |
Aug 24, 2021 | 9.770 | 10.00 | 9.630 | 9.760 | 159,453 | -0.01(-0.10%) |
Aug 23, 2021 | 9.630 | 9.880 | 9.540 | 9.770 | 165,463 | +0.24(+2.52%) |
Aug 20, 2021 | 8.690 | 9.680 | 8.690 | 9.530 | 469,647 | +0.77(+8.79%) |
Aug 19, 2021 | 8.740 | 8.870 | 8.500 | 8.760 | 236,610 | -0.16(-1.79%) |
Aug 18, 2021 | 9.090 | 9.280 | 8.895 | 8.920 | 196,777 | -0.16(-1.76%) |
Aug 17, 2021 | 9.080 | 9.080 | 8.740 | 9.080 | 154,164 | -0.06(-0.66%) |
Aug 16, 2021 | 9.310 | 9.350 | 9.010 | 9.140 | 104,270 | -0.25(-2.66%) |
Aug 13, 2021 | 9.800 | 9.830 | 9.350 | 9.390 | 93,655 | -0.44(-4.48%) |
Aug 12, 2021 | 9.870 | 9.870 | 9.470 | 9.830 | 128,038 | +0.02(+0.20%) |
Aug 11, 2021 | 9.700 | 9.840 | 9.330 | 9.810 | 150,866 | +0.15(+1.55%) |
Aug 10, 2021 | 9.300 | 9.840 | 9.240 | 9.660 | 240,053 | +0.35(+3.76%) |
Aug 09, 2021 | 9.480 | 9.480 | 9.150 | 9.310 | 131,325 | -0.15(-1.59%) |
Aug 06, 2021 | 9.170 | 9.580 | 9.090 | 9.460 | 235,903 | +0.32(+3.50%) |
Aug 05, 2021 | 9.150 | 9.350 | 8.910 | 9.140 | 209,485 | -0.11(-1.19%) |
Aug 04, 2021 | 8.890 | 9.750 | 8.890 | 9.250 | 399,000 | +0.53(+6.08%) |
Aug 03, 2021 | 8.980 | 8.980 | 8.510 | 8.720 | 319,198 | -0.29(-3.22%) |
Aug 02, 2021 | 9.230 | 9.450 | 8.980 | 9.010 | 155,861 | -0.13(-1.42%) |
Jul 30, 2021 | 9.250 | 9.350 | 9.060 | 9.140 | 123,967 | -0.12(-1.30%) |
Jul 29, 2021 | 9.240 | 9.400 | 9.080 | 9.260 | 122,000 | +0.19(+2.09%) |
Jul 28, 2021 | 9.000 | 9.190 | 8.800 | 9.070 | 86,685 | +0.08(+0.89%) |
Jul 27, 2021 | 9.220 | 9.220 | 8.870 | 8.990 | 127,698 | -0.34(-3.64%) |
Jul 26, 2021 | 9.280 | 9.385 | 9.110 | 9.330 | 103,592 | +0.09(+0.97%) |
Jul 23, 2021 | 9.280 | 9.350 | 9.100 | 9.240 | 189,630 | +0.04(+0.43%) |
Jul 22, 2021 | 9.370 | 9.370 | 9.091 | 9.200 | 210,584 | -0.20(-2.13%) |
Jul 21, 2021 | 9.220 | 9.430 | 9.130 | 9.400 | 182,952 | +0.19(+2.06%) |
Jul 20, 2021 | 8.750 | 9.260 | 8.620 | 9.210 | 376,949 | +0.53(+6.11%) |
Jul 19, 2021 | 8.560 | 8.800 | 8.400 | 8.680 | 246,151 | -0.20(-2.25%) |
Jul 16, 2021 | 9.260 | 9.278 | 8.830 | 8.880 | 249,794 | -0.34(-3.69%) |
Jul 15, 2021 | 9.020 | 9.300 | 8.980 | 9.220 | 195,248 | +0.09(+0.99%) |
Jul 14, 2021 | 9.300 | 9.500 | 9.030 | 9.130 | 256,699 | -0.17(-1.83%) |
Jul 13, 2021 | 9.730 | 9.825 | 9.240 | 9.300 | 359,092 | -0.50(-5.10%) |
Jul 12, 2021 | 9.850 | 9.870 | 9.565 | 9.800 | 242,893 | +0.01(+0.10%) |
Jul 09, 2021 | 9.620 | 9.870 | 9.370 | 9.790 | 258,856 | +0.37(+3.93%) |
Jul 08, 2021 | 9.260 | 9.630 | 9.140 | 9.420 | 264,639 | -0.09(-0.95%) |
Jul 07, 2021 | 9.300 | 9.590 | 9.060 | 9.510 | 453,812 | +0.28(+3.03%) |
Jul 06, 2021 | 9.610 | 9.670 | 9.110 | 9.230 | 392,489 | -0.52(-5.33%) |
Jul 02, 2021 | 10.32 | 10.39 | 9.740 | 9.750 | 576,271 | -0.56(-5.43%) |
Jul 01, 2021 | 10.83 | 10.83 | 10.20 | 10.31 | 457,694 | -0.32(-3.01%) |
Jun 30, 2021 | 10.05 | 10.74 | 9.870 | 10.63 | 614,358 | +0.50(+4.88%) |
Jun 29, 2021 | 10.53 | 10.56 | 10.02 | 10.13 | 404,395 | -0.38(-3.66%) |
Jun 28, 2021 | 10.64 | 10.83 | 10.26 | 10.52 | 508,630 | -0.17(-1.59%) |
Jun 25, 2021 | 11.07 | 11.22 | 10.63 | 10.69 | 4,148,182 | -0.41(-3.69%) |
Jun 24, 2021 | 11.15 | 11.34 | 11.03 | 11.10 | 366,563 | -0.02(-0.18%) |
Jun 23, 2021 | 11.18 | 11.34 | 11.09 | 11.12 | 544,910 | +0.04(+0.36%) |
Jun 22, 2021 | 10.99 | 11.21 | 10.53 | 11.08 | 467,555 | +0.02(+0.18%) |
Jun 21, 2021 | 10.84 | 11.34 | 10.80 | 11.06 | 601,836 | +0.27(+2.50%) |
Jun 18, 2021 | 10.80 | 11.15 | 10.55 | 10.79 | 445,130 | -0.12(-1.10%) |
Jun 17, 2021 | 11.67 | 11.83 | 10.84 | 10.91 | 469,986 | -0.63(-5.46%) |
Jun 16, 2021 | 11.43 | 11.88 | 11.38 | 11.54 | 613,778 | +0.36(+3.22%) |
Jun 15, 2021 | 11.20 | 11.28 | 11.02 | 11.18 | 165,198 | -0.06(-0.53%) |
Jun 14, 2021 | 11.40 | 11.70 | 11.20 | 11.24 | 233,741 | -0.20(-1.75%) |
Jun 11, 2021 | 11.39 | 11.64 | 11.33 | 11.44 | 130,931 | +0.01(+0.09%) |
Jun 10, 2021 | 11.28 | 11.46 | 10.98 | 11.43 | 257,147 | +0.20(+1.78%) |
Jun 09, 2021 | 11.52 | 11.75 | 11.21 | 11.23 | 214,237 | -0.55(-4.67%) |
Jun 08, 2021 | 11.48 | 11.93 | 11.35 | 11.78 | 282,106 | +0.26(+2.26%) |
Jun 07, 2021 | 11.83 | 11.85 | 11.37 | 11.52 | 251,261 | -0.13(-1.12%) |
Jun 04, 2021 | 11.52 | 11.74 | 11.40 | 11.65 | 199,094 | +0.17(+1.48%) |
Jun 03, 2021 | 11.55 | 11.89 | 11.39 | 11.48 | 323,402 | -0.01(-0.09%) |
Jun 02, 2021 | 11.84 | 11.89 | 11.16 | 11.49 | 251,185 | -0.21(-1.79%) |
Jun 01, 2021 | 11.73 | 12.03 | 11.57 | 11.70 | 274,487 | +0.17(+1.47%) |
May 28, 2021 | 11.92 | 11.95 | 11.44 | 11.53 | 238,426 | -0.43(-3.60%) |
May 27, 2021 | 11.65 | 12.10 | 11.55 | 11.96 | 251,715 | +0.39(+3.37%) |
May 26, 2021 | 11.76 | 11.90 | 11.54 | 11.57 | 197,856 | -0.11(-0.94%) |
May 25, 2021 | 12.52 | 12.70 | 11.68 | 11.68 | 308,823 | -0.92(-7.30%) |
May 24, 2021 | 12.70 | 12.70 | 12.12 | 12.60 | 221,257 | +0.14(+1.12%) |
May 21, 2021 | 12.21 | 12.95 | 12.09 | 12.46 | 311,871 | +0.25(+2.05%) |
May 20, 2021 | 12.16 | 12.30 | 11.79 | 12.21 | 164,849 | +0.01(+0.08%) |
May 19, 2021 | 12.16 | 12.41 | 11.71 | 12.20 | 295,158 | -0.19(-1.53%) |
May 18, 2021 | 12.40 | 12.53 | 12.26 | 12.39 | 190,771 | -0.02(-0.16%) |
May 17, 2021 | 12.22 | 12.44 | 12.05 | 12.41 | 207,162 | +0.20(+1.64%) |
May 14, 2021 | 12.18 | 12.30 | 11.80 | 12.21 | 230,003 | +0.19(+1.58%) |
May 13, 2021 | 12.03 | 12.51 | 11.78 | 12.02 | 248,286 | -0.01(-0.08%) |
May 12, 2021 | 12.54 | 12.78 | 11.94 | 12.03 | 236,423 | -0.60(-4.75%) |
May 11, 2021 | 12.94 | 13.12 | 12.09 | 12.63 | 374,108 | -0.55(-4.17%) |
May 10, 2021 | 12.96 | 13.61 | 12.85 | 13.18 | 445,102 | -0.17(-1.27%) |
May 07, 2021 | 12.92 | 13.55 | 12.81 | 13.35 | 623,459 | +0.79(+6.29%) |
May 06, 2021 | 12.33 | 12.56 | 11.83 | 12.56 | 745,153 | +0.31(+2.53%) |
May 05, 2021 | 12.45 | 12.45 | 10.98 | 12.25 | 728,113 | +1.03(+9.18%) |
May 04, 2021 | 11.30 | 11.57 | 10.93 | 11.22 | 220,835 | -0.19(-1.67%) |
May 03, 2021 | 11.15 | 11.68 | 10.91 | 11.41 | 387,614 | +0.42(+3.82%) |
Apr 30, 2021 | 10.95 | 11.29 | 10.82 | 10.99 | 248,600 | -0.04(-0.36%) |
Apr 29, 2021 | 10.74 | 11.15 | 10.56 | 11.03 | 278,478 | +0.40(+3.76%) |
Apr 28, 2021 | 10.01 | 10.69 | 9.890 | 10.63 | 185,013 | +0.62(+6.19%) |
Apr 27, 2021 | 9.930 | 10.28 | 9.900 | 10.01 | 164,685 | +0.11(+1.11%) |
Apr 26, 2021 | 9.900 | 10.20 | 9.760 | 9.900 | 227,995 | +0.00(+0.00%) |
Apr 23, 2021 | 9.480 | 10.12 | 9.450 | 9.900 | 221,800 | +0.49(+5.21%) |
Apr 22, 2021 | 9.490 | 9.665 | 9.310 | 9.410 | 189,772 | -0.08(-0.84%) |
Apr 21, 2021 | 9.290 | 9.520 | 9.240 | 9.490 | 147,836 | +0.24(+2.59%) |
Apr 20, 2021 | 9.520 | 9.550 | 9.080 | 9.250 | 389,155 | -0.31(-3.24%) |
Apr 19, 2021 | 9.690 | 9.700 | 9.340 | 9.560 | 250,642 | -0.23(-2.35%) |
Apr 16, 2021 | 9.860 | 10.02 | 9.730 | 9.790 | 148,800 | -0.04(-0.41%) |
Apr 15, 2021 | 10.11 | 10.11 | 9.685 | 9.830 | 221,617 | -0.28(-2.77%) |
Apr 14, 2021 | 10.00 | 10.20 | 9.570 | 10.11 | 376,315 | +0.54(+5.64%) |
Apr 13, 2021 | 9.900 | 9.930 | 9.510 | 9.570 | 233,380 | -0.37(-3.72%) |
Apr 12, 2021 | 10.00 | 10.11 | 9.730 | 9.940 | 130,824 | +0.00(+0.00%) |
Apr 09, 2021 | 9.660 | 10.13 | 9.650 | 9.940 | 221,100 | +0.25(+2.58%) |
Apr 08, 2021 | 9.630 | 9.809 | 9.480 | 9.690 | 190,262 | +0.08(+0.83%) |
Apr 07, 2021 | 9.810 | 9.820 | 9.560 | 9.610 | 143,875 | -0.15(-1.54%) |
Apr 06, 2021 | 9.430 | 9.870 | 9.325 | 9.760 | 168,245 | +0.30(+3.17%) |
Apr 05, 2021 | 9.860 | 9.940 | 9.380 | 9.460 | 282,510 | -0.23(-2.37%) |
Apr 01, 2021 | 9.650 | 10.01 | 9.650 | 9.690 | 284,400 | +0.04(+0.41%) |
Mar 31, 2021 | 9.890 | 10.06 | 9.620 | 9.650 | 440,167 | -0.23(-2.33%) |
Mar 30, 2021 | 9.830 | 10.03 | 9.610 | 9.880 | 181,146 | -0.02(-0.20%) |
Mar 29, 2021 | 10.08 | 10.57 | 9.800 | 9.900 | 251,393 | -0.26(-2.56%) |
Mar 26, 2021 | 9.960 | 10.29 | 9.765 | 10.16 | 290,900 | +0.27(+2.73%) |
Mar 25, 2021 | 9.630 | 10.29 | 9.630 | 9.890 | 392,855 | +0.04(+0.41%) |
Mar 24, 2021 | 10.32 | 10.45 | 9.770 | 9.850 | 249,693 | -0.22(-2.18%) |
Mar 23, 2021 | 10.86 | 10.93 | 9.800 | 10.07 | 433,790 | -0.70(-6.50%) |
Mar 22, 2021 | 10.31 | 11.25 | 10.20 | 10.77 | 777,768 | +0.73(+7.27%) |
Mar 19, 2021 | 9.950 | 10.24 | 9.720 | 10.04 | 390,100 | +0.09(+0.90%) |
Mar 18, 2021 | 10.22 | 10.33 | 9.790 | 9.950 | 273,132 | -0.27(-2.64%) |
Mar 17, 2021 | 10.13 | 10.51 | 10.10 | 10.22 | 297,690 | +0.01(+0.10%) |
Mar 16, 2021 | 10.36 | 10.51 | 10.03 | 10.21 | 330,092 | -0.24(-2.30%) |
Mar 15, 2021 | 10.42 | 10.50 | 9.950 | 10.45 | 247,351 | +0.01(+0.10%) |
Mar 12, 2021 | 10.38 | 10.68 | 10.26 | 10.44 | 334,200 | -0.07(-0.67%) |
Mar 11, 2021 | 9.950 | 10.61 | 9.950 | 10.51 | 414,273 | +0.71(+7.24%) |
Mar 10, 2021 | 9.720 | 10.49 | 9.700 | 9.800 | 516,568 | -0.03(-0.31%) |
Mar 09, 2021 | 9.880 | 10.25 | 9.780 | 9.830 | 278,446 | +0.08(+0.82%) |
Mar 08, 2021 | 9.620 | 10.03 | 9.190 | 9.750 | 214,753 | +0.19(+1.99%) |
Mar 05, 2021 | 9.470 | 9.600 | 8.710 | 9.560 | 341,600 | +0.19(+2.03%) |
Mar 04, 2021 | 9.600 | 9.820 | 8.760 | 9.370 | 331,820 | -0.31(-3.20%) |
Mar 03, 2021 | 9.530 | 10.12 | 9.467 | 9.680 | 247,897 | +0.18(+1.89%) |
Mar 02, 2021 | 9.530 | 9.750 | 9.110 | 9.500 | 335,788 | -0.09(-0.94%) |
Mar 01, 2021 | 9.430 | 9.770 | 9.300 | 9.590 | 305,735 | +0.40(+4.35%) |
Feb 26, 2021 | 9.320 | 9.500 | 9.030 | 9.190 | 96,700 | +0.11(+1.21%) |
Feb 25, 2021 | 9.410 | 9.425 | 8.810 | 9.080 | 217,159 | -0.25(-2.68%) |
Feb 24, 2021 | 9.500 | 9.620 | 9.060 | 9.330 | 167,412 | -0.06(-0.64%) |
Feb 23, 2021 | 9.500 | 9.590 | 8.710 | 9.390 | 255,547 | -0.15(-1.57%) |
Feb 22, 2021 | 9.420 | 9.800 | 9.314 | 9.540 | 176,704 | +0.02(+0.21%) |
Feb 19, 2021 | 9.090 | 9.800 | 9.084 | 9.520 | 217,600 | +0.48(+5.31%) |
Feb 18, 2021 | 9.260 | 9.440 | 8.910 | 9.040 | 130,733 | -0.21(-2.27%) |
Feb 17, 2021 | 9.550 | 9.550 | 9.160 | 9.250 | 136,632 | -0.15(-1.60%) |
Feb 16, 2021 | 9.490 | 9.600 | 9.200 | 9.400 | 117,156 | -0.07(-0.74%) |
Feb 12, 2021 | 9.450 | 9.870 | 9.260 | 9.470 | 123,800 | +0.06(+0.64%) |
Feb 11, 2021 | 9.380 | 9.560 | 9.180 | 9.410 | 135,457 | +0.04(+0.43%) |
Feb 10, 2021 | 9.520 | 9.670 | 9.090 | 9.370 | 141,889 | -0.03(-0.32%) |
Feb 09, 2021 | 9.680 | 9.700 | 9.050 | 9.400 | 392,853 | -0.36(-3.69%) |
Feb 08, 2021 | 9.320 | 10.28 | 9.300 | 9.760 | 463,815 | +0.54(+5.86%) |
Feb 05, 2021 | 9.200 | 9.300 | 8.900 | 9.220 | 307,600 | +0.22(+2.44%) |
Feb 04, 2021 | 8.980 | 9.100 | 8.940 | 9.000 | 172,891 | +0.00(+0.00%) |
Feb 03, 2021 | 8.670 | 9.040 | 8.670 | 9.000 | 202,332 | +0.28(+3.21%) |
Feb 02, 2021 | 8.500 | 8.910 | 8.490 | 8.720 | 296,440 | +0.37(+4.43%) |
Feb 01, 2021 | 8.470 | 8.470 | 8.060 | 8.350 | 349,919 | +0.07(+0.85%) |
Jan 29, 2021 | 8.400 | 8.650 | 8.140 | 8.280 | 240,900 | -0.19(-2.24%) |
Jan 28, 2021 | 8.430 | 8.650 | 8.190 | 8.470 | 150,316 | +0.15(+1.80%) |
Jan 27, 2021 | 8.330 | 8.690 | 7.940 | 8.320 | 221,909 | -0.06(-0.72%) |
Jan 26, 2021 | 8.490 | 8.740 | 8.330 | 8.380 | 290,918 | -0.09(-1.06%) |
Jan 25, 2021 | 8.900 | 9.190 | 8.430 | 8.470 | 290,710 | -0.46(-5.15%) |
Jan 22, 2021 | 8.900 | 8.960 | 8.610 | 8.930 | 158,500 | -0.04(-0.45%) |
Jan 21, 2021 | 8.600 | 9.010 | 8.480 | 8.970 | 212,185 | +0.36(+4.18%) |
Jan 20, 2021 | 8.630 | 8.870 | 8.480 | 8.610 | 141,610 | +0.02(+0.23%) |
Jan 19, 2021 | 8.890 | 8.890 | 8.570 | 8.590 | 154,835 | -0.14(-1.60%) |
Jan 15, 2021 | 8.780 | 9.010 | 8.390 | 8.730 | 253,600 | -0.15(-1.69%) |
Jan 14, 2021 | 8.700 | 9.005 | 8.650 | 8.880 | 258,296 | +0.26(+3.02%) |
Jan 13, 2021 | 8.900 | 8.910 | 8.270 | 8.620 | 371,311 | -0.27(-3.04%) |
Jan 12, 2021 | 9.000 | 9.220 | 8.870 | 8.890 | 237,879 | -0.11(-1.22%) |
Jan 11, 2021 | 8.820 | 9.190 | 8.750 | 9.000 | 261,476 | +0.06(+0.67%) |
Jan 08, 2021 | 9.410 | 9.475 | 8.840 | 8.940 | 358,400 | -0.47(-4.99%) |
Jan 07, 2021 | 9.680 | 9.860 | 9.350 | 9.410 | 614,382 | -0.13(-1.36%) |
Jan 06, 2021 | 9.590 | 9.770 | 9.330 | 9.540 | 666,727 | +0.16(+1.71%) |
Jan 05, 2021 | 8.580 | 9.540 | 8.580 | 9.380 | 343,123 | +0.84(+9.84%) |
Jan 04, 2021 | 8.910 | 9.270 | 8.420 | 8.540 | 249,954 | -0.11(-1.27%) |
Dec 31, 2020 | 8.650 | 8.650 | 8.650 | 174,574 | +0.13(+1.53%) | |
Dec 30, 2020 | 8.360 | 8.580 | 8.350 | 8.520 | 174,574 | +0.17(+2.04%) |
Dec 29, 2020 | 9.220 | 9.245 | 8.245 | 8.350 | 350,010 | -0.90(-9.73%) |
Dec 28, 2020 | 8.550 | 9.730 | 8.550 | 9.250 | 613,526 | +0.73(+8.57%) |
Dec 24, 2020 | 8.550 | 8.630 | 8.410 | 8.520 | 286,600 | +0.06(+0.71%) |
Dec 23, 2020 | 8.620 | 8.670 | 8.368 | 8.460 | 353,216 | -0.04(-0.47%) |
Dec 22, 2020 | 8.820 | 8.890 | 8.220 | 8.500 | 582,222 | -0.27(-3.08%) |
Dec 21, 2020 | 8.850 | 9.025 | 8.690 | 8.770 | 302,973 | -0.10(-1.13%) |
Dec 18, 2020 | 9.100 | 9.130 | 8.630 | 8.870 | 288,200 | -0.20(-2.21%) |
Dec 17, 2020 | 9.300 | 9.470 | 9.020 | 9.070 | 233,349 | -0.14(-1.52%) |
Dec 16, 2020 | 9.750 | 9.780 | 9.150 | 9.210 | 267,028 | -0.35(-3.66%) |
Dec 15, 2020 | 9.550 | 9.740 | 9.380 | 9.560 | 283,105 | +0.16(+1.70%) |
Dec 14, 2020 | 9.490 | 9.710 | 9.350 | 9.400 | 333,537 | -0.02(-0.21%) |
Dec 11, 2020 | 9.660 | 9.730 | 9.330 | 9.420 | 571,700 | +0.08(+0.86%) |
Dec 10, 2020 | 8.730 | 9.440 | 8.480 | 9.340 | 467,798 | +0.51(+5.78%) |
Dec 09, 2020 | 8.470 | 9.344 | 8.470 | 8.830 | 544,035 | +0.34(+4.00%) |
Dec 08, 2020 | 8.310 | 8.800 | 8.250 | 8.490 | 395,985 | +0.27(+3.28%) |
Dec 07, 2020 | 7.800 | 8.280 | 7.599 | 8.220 | 333,540 | +0.46(+5.93%) |
Dec 04, 2020 | 7.270 | 7.870 | 7.150 | 7.760 | 392,000 | +0.57(+7.93%) |
Dec 03, 2020 | 7.330 | 7.390 | 7.140 | 7.190 | 255,448 | -0.14(-1.91%) |
Dec 02, 2020 | 7.180 | 7.360 | 7.060 | 7.330 | 175,811 | +0.15(+2.09%) |
Dec 01, 2020 | 7.240 | 7.340 | 7.110 | 7.180 | 198,630 | +0.07(+0.98%) |
Nov 30, 2020 | 7.270 | 7.350 | 7.050 | 7.110 | 280,059 | -0.18(-2.47%) |
Nov 27, 2020 | 7.360 | 7.480 | 7.230 | 7.290 | 242,200 | +0.09(+1.25%) |
Nov 25, 2020 | 7.210 | 7.370 | 7.060 | 7.200 | 166,400 | -0.10(-1.37%) |
Nov 24, 2020 | 7.340 | 7.390 | 7.200 | 7.300 | 251,158 | +0.10(+1.39%) |
Nov 23, 2020 | 7.010 | 7.390 | 6.920 | 7.200 | 267,660 | +0.23(+3.30%) |
Nov 20, 2020 | 7.150 | 7.180 | 6.310 | 6.970 | 483,400 | -0.20(-2.79%) |
Nov 19, 2020 | 7.440 | 7.670 | 7.100 | 7.170 | 251,214 | -0.27(-3.63%) |
Nov 18, 2020 | 7.475 | 7.638 | 7.400 | 7.440 | 303,452 | +0.07(+0.95%) |
Nov 17, 2020 | 7.280 | 7.460 | 7.280 | 7.370 | 201,038 | -0.05(-0.67%) |
Nov 16, 2020 | 7.440 | 7.580 | 7.390 | 7.420 | 293,240 | +0.10(+1.37%) |
Nov 13, 2020 | 7.150 | 7.440 | 7.090 | 7.320 | 407,000 | +0.19(+2.66%) |
Nov 12, 2020 | 7.010 | 7.300 | 6.940 | 7.130 | 333,907 | +0.10(+1.42%) |
Nov 11, 2020 | 7.090 | 7.296 | 6.753 | 7.030 | 260,572 | +0.00(+0.00%) |
Nov 10, 2020 | 7.480 | 7.480 | 6.980 | 7.030 | 459,251 | +0.04(+0.57%) |
Nov 09, 2020 | 7.000 | 7.180 | 6.830 | 6.990 | 444,765 | +0.29(+4.33%) |
Nov 06, 2020 | 6.610 | 6.730 | 6.290 | 6.700 | 166,700 | +0.06(+0.90%) |
Nov 05, 2020 | 6.240 | 6.900 | 6.160 | 6.640 | 417,350 | +0.59(+9.75%) |
Nov 04, 2020 | 6.300 | 6.300 | 5.860 | 6.050 | 180,149 | -0.24(-3.82%) |
Nov 03, 2020 | 5.970 | 6.350 | 5.880 | 6.290 | 161,449 | +0.43(+7.34%) |
Nov 02, 2020 | 5.900 | 6.008 | 5.700 | 5.860 | 125,463 | +0.01(+0.17%) |
Oct 30, 2020 | 5.660 | 6.140 | 5.660 | 5.850 | 714,100 | +0.13(+2.27%) |
Oct 29, 2020 | 5.400 | 5.775 | 5.185 | 5.720 | 184,562 | +0.33(+6.12%) |
Oct 28, 2020 | 5.180 | 5.480 | 5.100 | 5.390 | 181,258 | +0.04(+0.75%) |
Oct 27, 2020 | 5.530 | 5.630 | 5.220 | 5.350 | 193,668 | -0.17(-3.08%) |
Oct 26, 2020 | 5.880 | 5.880 | 5.440 | 5.520 | 194,124 | -0.46(-7.69%) |
Oct 23, 2020 | 5.970 | 6.050 | 5.770 | 5.980 | 118,900 | +0.07(+1.18%) |
Oct 22, 2020 | 5.910 | 6.070 | 5.740 | 5.910 | 107,919 | +0.00(+0.00%) |
Oct 21, 2020 | 6.100 | 6.180 | 5.910 | 5.910 | 100,024 | -0.17(-2.80%) |
Oct 20, 2020 | 6.150 | 6.194 | 5.990 | 6.080 | 174,781 | -0.02(-0.33%) |
Oct 19, 2020 | 5.790 | 6.170 | 5.770 | 6.100 | 162,916 | +0.34(+5.90%) |
Oct 16, 2020 | 6.200 | 6.365 | 5.760 | 5.760 | 181,600 | -0.46(-7.40%) |
Oct 15, 2020 | 6.340 | 6.470 | 6.010 | 6.220 | 143,027 | -0.21(-3.27%) |
Oct 14, 2020 | 6.700 | 6.870 | 6.370 | 6.430 | 108,521 | -0.26(-3.89%) |
Oct 13, 2020 | 6.570 | 6.790 | 6.570 | 6.690 | 336,636 | +0.19(+2.92%) |
Oct 12, 2020 | 6.250 | 6.520 | 6.160 | 6.500 | 249,569 | +0.25(+4.00%) |
Oct 09, 2020 | 6.660 | 6.660 | 6.230 | 6.250 | 171,800 | -0.34(-5.16%) |
Oct 08, 2020 | 6.640 | 6.750 | 6.500 | 6.590 | 157,699 | -0.01(-0.15%) |
Oct 07, 2020 | 6.610 | 6.760 | 6.490 | 6.600 | 166,683 | +0.06(+0.92%) |
Oct 06, 2020 | 6.600 | 6.650 | 6.275 | 6.540 | 306,938 | +0.06(+0.93%) |
Oct 05, 2020 | 6.730 | 6.900 | 6.400 | 6.480 | 390,834 | -0.06(-0.92%) |
Oct 02, 2020 | 6.320 | 6.600 | 6.010 | 6.540 | 442,500 | -0.03(-0.46%) |
Oct 01, 2020 | 6.540 | 6.670 | 6.190 | 6.570 | 520,672 | +0.04(+0.61%) |
Sep 30, 2020 | 6.070 | 6.560 | 5.990 | 6.530 | 608,728 | +0.51(+8.47%) |
Sep 29, 2020 | 5.980 | 6.090 | 5.760 | 6.020 | 386,563 | -0.06(-0.99%) |
Sep 28, 2020 | 5.240 | 6.110 | 5.100 | 6.080 | 741,692 | +0.96(+18.75%) |
Sep 25, 2020 | 5.320 | 5.460 | 5.035 | 5.120 | 520,100 | -0.17(-3.21%) |
Sep 24, 2020 | 4.950 | 5.330 | 4.818 | 5.290 | 268,337 | +0.30(+6.01%) |
Sep 23, 2020 | 5.020 | 5.470 | 4.957 | 4.990 | 252,447 | -0.02(-0.40%) |
Sep 22, 2020 | 5.230 | 5.580 | 4.950 | 5.010 | 437,231 | -0.19(-3.65%) |
Sep 21, 2020 | 5.540 | 5.550 | 5.140 | 5.200 | 431,733 | -0.53(-9.25%) |
Sep 18, 2020 | 5.620 | 5.880 | 5.600 | 5.730 | 397,600 | +0.11(+1.96%) |
Sep 17, 2020 | 5.640 | 5.860 | 5.340 | 5.620 | 266,164 | -0.05(-0.88%) |
Sep 16, 2020 | 5.780 | 5.920 | 5.610 | 5.670 | 645,417 | -0.11(-1.90%) |
Sep 15, 2020 | 5.350 | 5.980 | 5.290 | 5.780 | 761,643 | +0.47(+8.85%) |
Sep 14, 2020 | 5.150 | 5.380 | 4.820 | 5.310 | 970,192 | +0.22(+4.32%) |
Sep 11, 2020 | 4.750 | 5.210 | 4.740 | 5.090 | 601,300 | +0.32(+6.71%) |
Sep 10, 2020 | 4.750 | 5.070 | 4.718 | 4.770 | 575,593 | +0.02(+0.42%) |
Sep 09, 2020 | 4.610 | 4.765 | 4.520 | 4.750 | 140,056 | +0.18(+3.94%) |
Sep 08, 2020 | 4.520 | 4.730 | 4.420 | 4.570 | 252,882 | -0.13(-2.77%) |
Sep 04, 2020 | 4.650 | 4.890 | 4.580 | 4.700 | 298,000 | +0.11(+2.40%) |
Sep 03, 2020 | 4.590 | 4.625 | 4.410 | 4.590 | 167,119 | -0.03(-0.65%) |
Sep 02, 2020 | 4.530 | 4.620 | 4.400 | 4.620 | 142,796 | +0.13(+2.90%) |