Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.834 | 7.855 | 7.807 | 7.816 | 15,957 | -0.05(-0.69%) |
Aug 30, 2021 | 7.808 | 7.888 | 7.808 | 7.870 | 8,602 | +0.03(+0.35%) |
Aug 27, 2021 | 7.915 | 7.934 | 7.798 | 7.843 | 33,066 | -0.06(-0.80%) |
Aug 26, 2021 | 7.925 | 7.979 | 7.897 | 7.906 | 10,841 | +0.03(+0.32%) |
Aug 25, 2021 | 7.888 | 7.924 | 7.825 | 7.881 | 16,742 | +0.02(+0.26%) |
Aug 24, 2021 | 7.888 | 7.915 | 7.852 | 7.861 | 9,436 | -0.05(-0.69%) |
Aug 23, 2021 | 7.852 | 7.924 | 7.852 | 7.915 | 27,947 | -0.01(-0.11%) |
Aug 20, 2021 | 7.952 | 7.979 | 7.906 | 7.925 | 6,701 | -0.11(-1.36%) |
Aug 19, 2021 | 8.042 | 8.070 | 7.979 | 8.033 | 15,104 | +0.05(+0.68%) |
Aug 18, 2021 | 7.979 | 7.988 | 7.934 | 7.979 | 13,840 | +0.01(+0.11%) |
Aug 17, 2021 | 7.979 | 8.015 | 7.943 | 7.970 | 21,394 | -0.01(-0.11%) |
Aug 16, 2021 | 7.988 | 8.006 | 7.943 | 7.979 | 27,622 | +0.03(+0.40%) |
Aug 13, 2021 | 7.952 | 7.961 | 7.902 | 7.947 | 48,353 | -0.01(-0.11%) |
Aug 12, 2021 | 7.934 | 7.979 | 7.920 | 7.956 | 16,419 | +0.00(+0.05%) |
Aug 11, 2021 | 7.942 | 7.960 | 7.934 | 7.952 | 19,856 | +0.01(+0.11%) |
Aug 10, 2021 | 7.925 | 7.970 | 7.925 | 7.943 | 9,264 | -0.04(-0.45%) |
Aug 09, 2021 | 7.925 | 7.979 | 7.915 | 7.979 | 10,894 | +0.05(+0.69%) |
Aug 06, 2021 | 7.952 | 7.952 | 7.888 | 7.925 | 22,275 | -0.02(-0.23%) |
Aug 05, 2021 | 7.938 | 7.943 | 7.921 | 7.943 | 7,294 | -0.06(-0.79%) |
Aug 04, 2021 | 7.952 | 8.015 | 7.952 | 8.006 | 67,660 | +0.09(+1.15%) |
Aug 03, 2021 | 7.852 | 7.979 | 7.852 | 7.915 | 9,807 | +0.02(+0.23%) |
Aug 02, 2021 | 7.879 | 7.906 | 7.843 | 7.897 | 7,572 | -0.04(-0.46%) |
Jul 30, 2021 | 7.843 | 7.934 | 7.835 | 7.934 | 4,453 | +0.07(+0.92%) |
Jul 29, 2021 | 7.843 | 7.861 | 7.807 | 7.861 | 15,001 | +0.02(+0.23%) |
Jul 28, 2021 | 7.852 | 7.888 | 7.834 | 7.843 | 22,379 | -0.04(-0.46%) |
Jul 27, 2021 | 7.961 | 7.961 | 7.879 | 7.879 | 8,630 | +0.01(+0.12%) |
Jul 26, 2021 | 7.888 | 7.906 | 7.843 | 7.870 | 15,600 | -0.01(-0.11%) |
Jul 23, 2021 | 7.979 | 7.979 | 7.861 | 7.879 | 10,525 | -0.05(-0.57%) |
Jul 22, 2021 | 7.870 | 7.943 | 7.870 | 7.925 | 71,669 | +0.05(+0.58%) |
Jul 21, 2021 | 7.888 | 7.915 | 7.870 | 7.879 | 17,374 | -0.04(-0.50%) |
Jul 20, 2021 | 8.024 | 8.024 | 7.879 | 7.919 | 12,159 | -0.09(-1.09%) |
Jul 19, 2021 | 7.970 | 8.042 | 7.952 | 8.006 | 54,549 | +0.11(+1.38%) |
Jul 16, 2021 | 7.852 | 7.897 | 7.852 | 7.897 | 18,906 | +0.01(+0.11%) |
Jul 15, 2021 | 7.825 | 7.934 | 7.825 | 7.888 | 11,098 | +0.06(+0.81%) |
Jul 14, 2021 | 7.816 | 7.861 | 7.798 | 7.825 | 14,400 | -0.01(-0.12%) |
Jul 13, 2021 | 7.762 | 7.843 | 7.762 | 7.834 | 4,034 | +0.08(+1.04%) |
Jul 12, 2021 | 7.752 | 7.770 | 7.734 | 7.753 | 11,743 | +0.01(+0.13%) |
Jul 09, 2021 | 7.798 | 7.816 | 7.734 | 7.743 | 21,496 | -0.06(-0.81%) |
Jul 08, 2021 | 7.788 | 7.879 | 7.780 | 7.807 | 182,795 | +0.05(+0.59%) |
Jul 07, 2021 | 7.779 | 7.779 | 7.752 | 7.761 | 4,451 | -0.01(-0.12%) |
Jul 06, 2021 | 7.734 | 7.807 | 7.734 | 7.770 | 49,655 | +0.04(+0.47%) |
Jul 02, 2021 | 7.734 | 7.743 | 7.716 | 7.734 | 7,006 | -0.02(-0.23%) |
Jul 01, 2021 | 7.698 | 7.769 | 7.698 | 7.752 | 10,939 | +0.01(+0.12%) |
Jun 30, 2021 | 7.788 | 7.807 | 7.743 | 7.743 | 17,210 | +0.00(+0.00%) |
Jun 29, 2021 | 7.689 | 7.770 | 7.662 | 7.743 | 20,657 | +0.03(+0.35%) |
Jun 28, 2021 | 7.743 | 7.770 | 7.716 | 7.716 | 25,853 | -0.03(-0.35%) |
Jun 25, 2021 | 7.752 | 7.779 | 7.734 | 7.743 | 5,539 | -0.07(-0.93%) |
Jun 24, 2021 | 7.870 | 7.870 | 7.807 | 7.816 | 26,487 | -0.01(-0.12%) |
Jun 23, 2021 | 7.779 | 7.861 | 7.779 | 7.825 | 82,435 | -0.02(-0.23%) |
Jun 22, 2021 | 7.816 | 7.843 | 7.798 | 7.843 | 4,427 | +0.02(+0.23%) |
Jun 21, 2021 | 7.925 | 7.925 | 7.807 | 7.825 | 9,242 | -0.09(-1.15%) |
Jun 18, 2021 | 7.843 | 7.915 | 7.843 | 7.915 | 85,627 | +0.14(+1.75%) |
Jun 17, 2021 | 7.845 | 7.845 | 7.779 | 7.779 | 19,579 | -0.07(-0.92%) |
Jun 16, 2021 | 7.752 | 7.852 | 7.752 | 7.852 | 40,560 | +0.05(+0.70%) |
Jun 15, 2021 | 7.734 | 7.798 | 7.734 | 7.798 | 9,267 | +0.07(+0.94%) |
Jun 14, 2021 | 7.743 | 7.751 | 7.725 | 7.725 | 15,442 | -0.05(-0.58%) |
Jun 11, 2021 | 7.734 | 7.770 | 7.734 | 7.770 | 10,215 | +0.03(+0.40%) |
Jun 10, 2021 | 7.770 | 7.770 | 7.734 | 7.739 | 14,821 | -0.04(-0.48%) |
Jun 09, 2021 | 7.825 | 7.825 | 7.716 | 7.777 | 55,843 | -0.01(-0.15%) |
Jun 08, 2021 | 7.852 | 7.852 | 7.788 | 7.788 | 4,723 | -0.08(-1.04%) |
Jun 07, 2021 | 7.915 | 7.943 | 7.852 | 7.870 | 27,804 | -0.08(-1.03%) |
Jun 04, 2021 | 7.952 | 7.974 | 7.915 | 7.952 | 134,355 | -0.01(-0.11%) |
Jun 03, 2021 | 7.961 | 7.988 | 7.952 | 7.961 | 11,411 | +0.01(+0.11%) |
Jun 02, 2021 | 7.934 | 7.958 | 7.925 | 7.952 | 17,348 | -0.03(-0.34%) |
Jun 01, 2021 | 7.915 | 7.988 | 7.870 | 7.979 | 14,437 | +0.02(+0.28%) |
May 28, 2021 | 7.916 | 7.961 | 7.915 | 7.956 | 5,989 | +0.00(+0.06%) |
May 27, 2021 | 7.952 | 7.979 | 7.943 | 7.952 | 10,808 | -0.02(-0.23%) |
May 26, 2021 | 7.961 | 7.997 | 7.961 | 7.970 | 10,638 | -0.03(-0.34%) |
May 25, 2021 | 7.979 | 8.024 | 7.970 | 7.997 | 15,913 | +0.03(+0.40%) |
May 24, 2021 | 7.979 | 7.979 | 7.916 | 7.965 | 25,026 | -0.03(-0.40%) |
May 21, 2021 | 7.952 | 7.997 | 7.934 | 7.997 | 12,056 | +0.01(+0.17%) |
May 20, 2021 | 8.060 | 8.060 | 7.943 | 7.983 | 12,958 | -0.10(-1.29%) |
May 19, 2021 | 8.088 | 8.178 | 8.079 | 8.088 | 235,776 | +0.06(+0.79%) |
May 18, 2021 | 7.970 | 8.024 | 7.970 | 8.024 | 8,345 | +0.05(+0.68%) |
May 17, 2021 | 8.060 | 8.060 | 7.961 | 7.970 | 16,859 | -0.01(-0.11%) |
May 14, 2021 | 7.979 | 8.024 | 7.943 | 7.979 | 24,367 | -0.09(-1.12%) |
May 13, 2021 | 8.197 | 8.197 | 8.024 | 8.070 | 33,137 | -0.04(-0.45%) |
May 12, 2021 | 8.097 | 8.142 | 8.060 | 8.106 | 40,756 | +0.04(+0.45%) |
May 11, 2021 | 8.106 | 8.114 | 8.024 | 8.070 | 20,090 | +0.07(+0.91%) |
May 10, 2021 | 8.070 | 8.070 | 7.915 | 7.997 | 55,888 | -0.05(-0.56%) |
May 07, 2021 | 8.097 | 8.097 | 7.997 | 8.042 | 16,079 | -0.04(-0.50%) |
May 06, 2021 | 8.109 | 8.142 | 8.079 | 8.083 | 12,846 | -0.04(-0.50%) |
May 05, 2021 | 8.114 | 8.124 | 8.085 | 8.124 | 24,322 | +0.00(+0.00%) |
May 04, 2021 | 8.142 | 8.142 | 8.067 | 8.124 | 23,848 | +0.05(+0.67%) |
May 03, 2021 | 8.124 | 8.129 | 8.025 | 8.070 | 20,709 | -0.09(-1.11%) |
Apr 30, 2021 | 8.197 | 8.197 | 8.110 | 8.160 | 33,418 | +0.04(+0.45%) |
Apr 29, 2021 | 8.079 | 8.152 | 8.070 | 8.124 | 26,247 | +0.01(+0.11%) |
Apr 28, 2021 | 8.097 | 8.115 | 8.084 | 8.115 | 10,287 | +0.03(+0.34%) |
Apr 27, 2021 | 8.070 | 8.115 | 8.070 | 8.088 | 5,802 | +0.00(+0.06%) |
Apr 26, 2021 | 8.070 | 8.092 | 8.061 | 8.083 | 5,002 | -0.01(-0.17%) |
Apr 23, 2021 | 8.070 | 8.127 | 8.053 | 8.097 | 15,330 | +0.00(+0.00%) |
Apr 22, 2021 | 8.070 | 8.149 | 8.070 | 8.097 | 16,335 | +0.02(+0.22%) |
Apr 21, 2021 | 8.079 | 8.142 | 8.052 | 8.079 | 27,315 | -0.04(-0.45%) |
Apr 20, 2021 | 8.133 | 8.150 | 8.106 | 8.115 | 59,553 | -0.02(-0.22%) |
Apr 19, 2021 | 8.133 | 8.169 | 8.130 | 8.133 | 22,185 | +0.00(+0.00%) |
Apr 16, 2021 | 8.160 | 8.195 | 8.115 | 8.133 | 19,631 | -0.03(-0.33%) |
Apr 15, 2021 | 8.215 | 8.215 | 8.160 | 8.160 | 21,217 | -0.09(-1.12%) |
Apr 14, 2021 | 8.260 | 8.269 | 8.206 | 8.253 | 136,421 | +0.00(+0.02%) |
Apr 13, 2021 | 8.314 | 8.314 | 8.251 | 8.251 | 16,554 | -0.06(-0.76%) |
Apr 12, 2021 | 8.333 | 8.351 | 8.314 | 8.314 | 7,344 | -0.05(-0.54%) |
Apr 09, 2021 | 8.333 | 8.360 | 8.287 | 8.360 | 17,646 | +0.02(+0.22%) |
Apr 08, 2021 | 8.305 | 8.342 | 8.287 | 8.342 | 4,733 | +0.07(+0.88%) |
Apr 07, 2021 | 8.314 | 8.314 | 8.251 | 8.269 | 8,816 | -0.02(-0.22%) |
Apr 06, 2021 | 8.269 | 8.314 | 8.242 | 8.287 | 14,303 | +0.03(+0.33%) |
Apr 05, 2021 | 8.251 | 8.292 | 8.233 | 8.260 | 30,580 | -0.07(-0.87%) |
Apr 01, 2021 | 8.351 | 8.414 | 8.323 | 8.333 | 9,485 | -0.07(-0.86%) |
Mar 31, 2021 | 8.351 | 8.410 | 8.351 | 8.405 | 27,188 | -0.01(-0.11%) |
Mar 30, 2021 | 8.351 | 8.430 | 8.333 | 8.414 | 15,329 | +0.06(+0.76%) |
Mar 29, 2021 | 8.450 | 8.450 | 8.317 | 8.351 | 20,226 | -0.02(-0.22%) |
Mar 26, 2021 | 8.432 | 8.459 | 8.314 | 8.369 | 33,197 | -0.07(-0.86%) |
Mar 25, 2021 | 8.641 | 8.641 | 8.441 | 8.441 | 43,421 | -0.13(-1.48%) |
Mar 24, 2021 | 8.496 | 8.568 | 8.478 | 8.568 | 48,981 | +0.04(+0.43%) |
Mar 23, 2021 | 8.487 | 8.546 | 8.450 | 8.532 | 23,062 | +0.06(+0.71%) |
Mar 22, 2021 | 8.469 | 8.478 | 8.453 | 8.472 | 24,805 | +0.01(+0.10%) |
Mar 19, 2021 | 8.423 | 8.514 | 8.409 | 8.464 | 26,910 | +0.00(+0.05%) |
Mar 18, 2021 | 8.369 | 8.487 | 8.369 | 8.459 | 26,689 | +0.02(+0.21%) |
Mar 17, 2021 | 8.478 | 8.478 | 8.387 | 8.441 | 8,630 | +0.03(+0.32%) |
Mar 16, 2021 | 8.369 | 8.441 | 8.333 | 8.414 | 21,692 | +0.08(+0.98%) |
Mar 15, 2021 | 8.423 | 8.440 | 8.333 | 8.333 | 17,059 | -0.12(-1.39%) |
Mar 12, 2021 | 8.523 | 8.565 | 8.432 | 8.450 | 29,227 | -0.06(-0.75%) |
Mar 11, 2021 | 8.450 | 8.577 | 8.450 | 8.514 | 71,328 | -0.02(-0.21%) |
Mar 10, 2021 | 8.627 | 8.628 | 8.523 | 8.532 | 31,772 | -0.12(-1.36%) |
Mar 09, 2021 | 8.559 | 8.652 | 8.559 | 8.650 | 29,550 | +0.04(+0.42%) |
Mar 08, 2021 | 8.750 | 8.785 | 8.550 | 8.614 | 64,986 | -0.10(-1.14%) |
Mar 05, 2021 | 8.840 | 8.985 | 8.713 | 8.713 | 71,137 | -0.21(-2.34%) |
Mar 04, 2021 | 8.849 | 9.012 | 8.750 | 8.922 | 74,052 | +0.09(+1.03%) |
Mar 03, 2021 | 8.777 | 8.877 | 8.741 | 8.831 | 28,960 | +0.00(+0.00%) |
Mar 02, 2021 | 8.867 | 8.877 | 8.795 | 8.831 | 114,066 | -0.05(-0.51%) |
Mar 01, 2021 | 8.840 | 8.877 | 8.786 | 8.877 | 18,156 | -0.16(-1.81%) |
Feb 26, 2021 | 8.958 | 9.067 | 8.911 | 9.040 | 32,094 | +0.11(+1.22%) |
Feb 25, 2021 | 8.704 | 9.003 | 8.677 | 8.931 | 315,910 | +0.24(+2.71%) |
Feb 24, 2021 | 8.850 | 8.850 | 8.650 | 8.695 | 210,021 | -0.18(-2.04%) |
Feb 23, 2021 | 8.985 | 8.994 | 8.840 | 8.877 | 54,527 | -0.06(-0.71%) |
Feb 22, 2021 | 9.003 | 9.031 | 8.886 | 8.940 | 62,757 | -0.07(-0.80%) |
Feb 19, 2021 | 9.022 | 9.038 | 8.976 | 9.013 | 30,329 | -0.05(-0.60%) |
Feb 18, 2021 | 9.049 | 9.067 | 9.026 | 9.067 | 116,355 | +0.04(+0.40%) |
Feb 17, 2021 | 9.049 | 9.067 | 8.976 | 9.031 | 120,478 | +0.01(+0.10%) |
Feb 16, 2021 | 8.940 | 9.031 | 8.931 | 9.022 | 29,941 | +0.07(+0.81%) |
Feb 12, 2021 | 9.040 | 9.053 | 8.949 | 8.949 | 265,029 | -0.09(-1.00%) |
Feb 11, 2021 | 8.931 | 9.149 | 8.931 | 9.039 | 52,598 | -0.02(-0.20%) |
Feb 10, 2021 | 9.031 | 9.103 | 8.976 | 9.058 | 151,866 | +0.03(+0.30%) |
Feb 09, 2021 | 9.031 | 9.121 | 8.994 | 9.031 | 39,276 | -0.06(-0.64%) |
Feb 08, 2021 | 9.239 | 9.257 | 9.076 | 9.089 | 90,896 | -0.20(-2.20%) |
Feb 05, 2021 | 9.330 | 9.330 | 9.239 | 9.294 | 39,263 | -0.12(-1.25%) |
Feb 04, 2021 | 9.466 | 9.466 | 9.371 | 9.411 | 48,041 | -0.06(-0.62%) |
Feb 03, 2021 | 9.520 | 9.547 | 9.457 | 9.470 | 78,883 | -0.07(-0.71%) |
Feb 02, 2021 | 9.547 | 9.561 | 9.475 | 9.538 | 42,042 | -0.07(-0.75%) |
Feb 01, 2021 | 9.611 | 9.729 | 9.547 | 9.611 | 63,658 | -0.05(-0.56%) |
Jan 29, 2021 | 9.439 | 9.720 | 9.411 | 9.665 | 71,358 | +0.22(+2.30%) |
Jan 28, 2021 | 9.248 | 9.511 | 9.203 | 9.448 | 343,740 | +0.08(+0.80%) |
Jan 27, 2021 | 9.448 | 9.538 | 9.239 | 9.372 | 255,750 | -0.00(-0.03%) |
Jan 26, 2021 | 9.430 | 9.502 | 9.366 | 9.375 | 47,747 | -0.07(-0.74%) |
Jan 25, 2021 | 9.575 | 9.584 | 9.421 | 9.445 | 27,633 | -0.11(-1.17%) |
Jan 22, 2021 | 9.638 | 9.711 | 9.537 | 9.557 | 54,263 | +0.01(+0.14%) |
Jan 21, 2021 | 9.468 | 9.602 | 9.468 | 9.543 | 187,791 | +0.12(+1.30%) |
Jan 20, 2021 | 9.448 | 9.461 | 9.399 | 9.421 | 25,975 | -0.05(-0.50%) |
Jan 19, 2021 | 9.475 | 9.502 | 9.417 | 9.468 | 29,433 | -0.05(-0.55%) |
Jan 15, 2021 | 9.493 | 9.584 | 9.475 | 9.520 | 91,431 | +0.11(+1.16%) |
Jan 14, 2021 | 9.629 | 9.638 | 9.294 | 9.411 | 61,192 | -0.24(-2.44%) |
Jan 13, 2021 | 9.611 | 9.738 | 9.611 | 9.647 | 22,642 | +0.04(+0.38%) |
Jan 12, 2021 | 9.810 | 9.856 | 9.611 | 9.611 | 62,675 | -0.32(-3.20%) |
Jan 11, 2021 | 10.07 | 10.15 | 9.859 | 9.928 | 40,133 | +0.05(+0.46%) |
Jan 08, 2021 | 9.883 | 10.02 | 9.869 | 9.883 | 33,969 | +0.02(+0.18%) |
Jan 07, 2021 | 9.955 | 9.965 | 9.810 | 9.865 | 49,260 | -0.14(-1.41%) |
Jan 06, 2021 | 10.16 | 10.24 | 9.892 | 10.01 | 91,393 | -0.19(-1.85%) |
Jan 05, 2021 | 10.50 | 10.50 | 10.10 | 10.19 | 47,135 | -0.31(-2.96%) |
Jan 04, 2021 | 10.34 | 10.62 | 10.34 | 10.50 | 114,302 | +0.15(+1.45%) |
Dec 31, 2020 | 10.35 | 10.35 | 10.35 | 90,585 | -0.05(-0.44%) | |
Dec 30, 2020 | 10.53 | 10.53 | 10.35 | 10.40 | 90,585 | -0.14(-1.29%) |
Dec 29, 2020 | 10.35 | 10.60 | 10.35 | 10.54 | 195,318 | +0.12(+1.16%) |
Dec 28, 2020 | 10.46 | 10.46 | 10.35 | 10.42 | 133,507 | -0.09(-0.89%) |
Dec 24, 2020 | 10.52 | 10.61 | 10.51 | 10.51 | 21,506 | +0.04(+0.35%) |
Dec 23, 2020 | 10.55 | 10.59 | 10.43 | 10.47 | 72,061 | -0.23(-2.12%) |
Dec 22, 2020 | 10.53 | 10.70 | 10.53 | 10.70 | 63,080 | +0.10(+0.94%) |
Dec 21, 2020 | 10.80 | 10.83 | 10.59 | 10.60 | 77,961 | +0.14(+1.39%) |
Dec 18, 2020 | 10.38 | 10.54 | 10.38 | 10.45 | 37,609 | +0.04(+0.35%) |
Dec 17, 2020 | 10.45 | 10.48 | 10.39 | 10.42 | 38,329 | +0.00(+0.00%) |
Dec 16, 2020 | 10.35 | 10.48 | 10.35 | 10.42 | 29,511 | +0.10(+0.97%) |
Dec 15, 2020 | 10.42 | 10.54 | 10.32 | 10.32 | 44,390 | -0.20(-1.90%) |
Dec 14, 2020 | 10.25 | 10.53 | 10.25 | 10.52 | 164,974 | +0.07(+0.69%) |
Dec 11, 2020 | 10.42 | 10.55 | 10.31 | 10.45 | 46,211 | +0.20(+1.95%) |
Dec 10, 2020 | 10.58 | 10.60 | 10.25 | 10.25 | 53,976 | -0.20(-1.91%) |
Dec 09, 2020 | 10.38 | 10.57 | 10.34 | 10.45 | 86,515 | +0.05(+0.52%) |
Dec 08, 2020 | 10.50 | 10.53 | 10.38 | 10.39 | 35,093 | -0.09(-0.87%) |
Dec 07, 2020 | 10.35 | 10.57 | 10.35 | 10.48 | 50,745 | +0.12(+1.14%) |
Dec 04, 2020 | 10.55 | 10.55 | 10.34 | 10.36 | 75,218 | -0.41(-3.79%) |
Dec 03, 2020 | 10.81 | 10.88 | 10.57 | 10.77 | 64,114 | -0.15(-1.33%) |
Dec 02, 2020 | 11.14 | 11.21 | 10.88 | 10.92 | 29,876 | -0.24(-2.19%) |
Dec 01, 2020 | 11.07 | 11.16 | 11.00 | 11.16 | 91,625 | -0.15(-1.36%) |
Nov 30, 2020 | 10.92 | 11.34 | 10.92 | 11.32 | 50,775 | +0.37(+3.40%) |
Nov 27, 2020 | 10.84 | 10.95 | 10.84 | 10.94 | 38,932 | +0.05(+0.42%) |
Nov 25, 2020 | 10.88 | 11.06 | 10.82 | 10.90 | 98,710 | +0.12(+1.09%) |
Nov 24, 2020 | 11.03 | 11.07 | 10.72 | 10.78 | 537,000 | -0.70(-6.08%) |
Nov 23, 2020 | 12.10 | 12.10 | 11.41 | 11.48 | 180,689 | -0.74(-6.08%) |
Nov 20, 2020 | 12.03 | 12.23 | 12.03 | 12.22 | 45,770 | +0.09(+0.75%) |
Nov 19, 2020 | 12.38 | 12.40 | 12.08 | 12.13 | 121,059 | -0.15(-1.25%) |
Nov 18, 2020 | 12.09 | 12.30 | 11.89 | 12.29 | 101,304 | +0.09(+0.74%) |
Nov 17, 2020 | 12.47 | 12.60 | 12.05 | 12.20 | 200,343 | -0.15(-1.25%) |
Nov 16, 2020 | 12.57 | 12.62 | 12.29 | 12.35 | 177,406 | -0.66(-5.09%) |
Nov 13, 2020 | 13.55 | 13.55 | 12.97 | 13.01 | 111,834 | -0.64(-4.71%) |
Nov 12, 2020 | 13.36 | 13.81 | 13.33 | 13.65 | 81,852 | +0.43(+3.22%) |
Nov 11, 2020 | 12.81 | 13.33 | 12.81 | 13.23 | 304,741 | +0.33(+2.53%) |
Nov 10, 2020 | 13.03 | 13.17 | 12.79 | 12.90 | 345,476 | -0.22(-1.68%) |
Nov 09, 2020 | 14.08 | 14.24 | 12.80 | 13.12 | 977,205 | -2.37(-15.31%) |
Nov 06, 2020 | 15.19 | 15.58 | 15.10 | 15.50 | 49,300 | +0.26(+1.70%) |
Nov 05, 2020 | 15.51 | 15.67 | 15.02 | 15.24 | 524,797 | -0.39(-2.47%) |
Nov 04, 2020 | 15.43 | 15.91 | 15.34 | 15.62 | 126,347 | +0.23(+1.47%) |
Nov 03, 2020 | 15.49 | 15.51 | 15.23 | 15.40 | 251,613 | -0.41(-2.61%) |
Nov 02, 2020 | 16.13 | 16.28 | 15.75 | 15.81 | 116,081 | -0.50(-3.08%) |
Oct 30, 2020 | 16.46 | 16.65 | 16.29 | 16.31 | 285,101 | -0.01(-0.06%) |
Oct 29, 2020 | 16.71 | 16.90 | 16.22 | 16.32 | 173,264 | -0.31(-1.85%) |
Oct 28, 2020 | 16.48 | 16.63 | 16.32 | 16.63 | 226,621 | +0.53(+3.32%) |
Oct 27, 2020 | 15.65 | 16.09 | 15.65 | 16.09 | 54,670 | +0.37(+2.36%) |
Oct 26, 2020 | 15.23 | 15.88 | 15.23 | 15.72 | 499,982 | +0.63(+4.14%) |
Oct 23, 2020 | 15.11 | 15.29 | 15.07 | 15.10 | 32,976 | -0.14(-0.89%) |
Oct 22, 2020 | 15.72 | 15.74 | 15.21 | 15.23 | 79,044 | -0.63(-3.95%) |
Oct 21, 2020 | 15.69 | 15.89 | 15.69 | 15.86 | 90,924 | +0.08(+0.52%) |
Oct 20, 2020 | 15.79 | 15.82 | 15.62 | 15.78 | 22,810 | -0.25(-1.58%) |
Oct 19, 2020 | 15.79 | 16.03 | 15.73 | 16.03 | 269,666 | +0.09(+0.57%) |
Oct 16, 2020 | 15.74 | 16.05 | 15.72 | 15.94 | 65,623 | +0.10(+0.63%) |
Oct 15, 2020 | 16.20 | 16.29 | 15.80 | 15.84 | 100,604 | -0.18(-1.13%) |
Oct 14, 2020 | 15.91 | 16.02 | 15.82 | 16.02 | 43,789 | -0.03(-0.17%) |
Oct 13, 2020 | 15.69 | 16.08 | 15.69 | 16.05 | 91,399 | +0.41(+2.61%) |
Oct 12, 2020 | 15.65 | 15.80 | 15.58 | 15.64 | 62,221 | -0.07(-0.46%) |
Oct 09, 2020 | 15.41 | 15.73 | 15.28 | 15.71 | 67,498 | +0.18(+1.17%) |
Oct 08, 2020 | 15.87 | 15.91 | 15.48 | 15.53 | 163,916 | -0.55(-3.44%) |
Oct 07, 2020 | 16.26 | 16.26 | 15.94 | 16.08 | 166,839 | -0.49(-2.95%) |
Oct 06, 2020 | 16.20 | 16.59 | 15.84 | 16.57 | 300,399 | +0.20(+1.22%) |
Oct 05, 2020 | 16.55 | 16.55 | 16.33 | 16.37 | 289,256 | -0.36(-2.17%) |
Oct 02, 2020 | 17.57 | 17.61 | 16.68 | 16.74 | 220,912 | -0.43(-2.48%) |
Oct 01, 2020 | 17.11 | 17.32 | 17.04 | 17.16 | 52,701 | -0.10(-0.58%) |
Sep 30, 2020 | 17.23 | 17.32 | 16.87 | 17.26 | 287,362 | -0.02(-0.11%) |
Sep 29, 2020 | 17.04 | 17.41 | 17.04 | 17.28 | 75,641 | +0.34(+2.03%) |
Sep 28, 2020 | 17.05 | 17.09 | 16.78 | 16.94 | 85,847 | -0.45(-2.61%) |
Sep 25, 2020 | 17.65 | 17.70 | 17.35 | 17.39 | 169,958 | -0.24(-1.39%) |
Sep 24, 2020 | 17.68 | 18.07 | 17.30 | 17.64 | 481,078 | +0.04(+0.21%) |
Sep 23, 2020 | 16.96 | 17.61 | 16.76 | 17.60 | 299,525 | +0.60(+3.52%) |
Sep 22, 2020 | 16.91 | 17.11 | 16.63 | 17.00 | 88,208 | +0.05(+0.27%) |
Sep 21, 2020 | 16.58 | 17.05 | 16.55 | 16.96 | 173,260 | +0.78(+4.82%) |
Sep 18, 2020 | 15.90 | 16.24 | 15.84 | 16.18 | 330,541 | +0.34(+2.18%) |
Sep 17, 2020 | 16.10 | 16.10 | 15.78 | 15.83 | 53,946 | +0.07(+0.46%) |
Sep 16, 2020 | 16.18 | 16.24 | 15.51 | 15.76 | 107,091 | -0.47(-2.91%) |
Sep 15, 2020 | 15.99 | 16.28 | 15.98 | 16.23 | 90,673 | +0.12(+0.73%) |
Sep 14, 2020 | 16.48 | 16.48 | 16.03 | 16.11 | 79,853 | -0.40(-2.42%) |
Sep 11, 2020 | 16.58 | 16.74 | 16.43 | 16.51 | 137,312 | -0.06(-0.38%) |
Sep 10, 2020 | 16.18 | 16.57 | 16.08 | 16.57 | 186,384 | +0.28(+1.73%) |
Sep 09, 2020 | 16.05 | 16.40 | 16.05 | 16.29 | 308,437 | +0.06(+0.39%) |
Sep 08, 2020 | 15.96 | 16.29 | 15.96 | 16.23 | 370,163 | +0.49(+3.11%) |
Sep 04, 2020 | 15.80 | 16.06 | 15.61 | 15.74 | 247,603 | -0.34(-2.09%) |
Sep 03, 2020 | 15.91 | 16.16 | 15.44 | 16.08 | 366,700 | +0.15(+0.97%) |
Sep 02, 2020 | 16.06 | 16.19 | 15.87 | 15.92 | 76,632 | -0.24(-1.46%) |