Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.90 | 12.90 | 12.84 | 12.85 | 87,239 | +0.01(+0.06%) |
Aug 30, 2021 | 12.95 | 12.97 | 12.85 | 12.85 | 472,592 | -0.09(-0.69%) |
Aug 27, 2021 | 12.82 | 12.99 | 12.82 | 12.94 | 201,274 | +0.10(+0.82%) |
Aug 26, 2021 | 12.91 | 12.93 | 12.81 | 12.83 | 89,118 | -0.08(-0.64%) |
Aug 25, 2021 | 12.86 | 12.97 | 12.81 | 12.91 | 400,234 | +0.10(+0.82%) |
Aug 24, 2021 | 12.75 | 12.87 | 12.75 | 12.81 | 162,341 | +0.04(+0.35%) |
Aug 23, 2021 | 12.78 | 12.82 | 12.70 | 12.76 | 305,262 | +0.04(+0.35%) |
Aug 20, 2021 | 12.46 | 12.75 | 12.45 | 12.72 | 263,670 | +0.25(+2.04%) |
Aug 19, 2021 | 12.81 | 12.81 | 12.44 | 12.46 | 345,655 | -0.36(-2.80%) |
Aug 18, 2021 | 12.94 | 12.95 | 12.81 | 12.82 | 336,311 | -0.10(-0.75%) |
Aug 17, 2021 | 12.94 | 12.96 | 12.80 | 12.92 | 183,022 | -0.07(-0.52%) |
Aug 16, 2021 | 13.03 | 13.03 | 12.91 | 12.99 | 178,234 | -0.06(-0.46%) |
Aug 13, 2021 | 13.02 | 13.05 | 12.98 | 13.05 | 188,087 | +0.07(+0.55%) |
Aug 12, 2021 | 12.91 | 12.98 | 12.86 | 12.98 | 105,955 | +0.06(+0.49%) |
Aug 11, 2021 | 12.93 | 12.93 | 12.87 | 12.91 | 128,175 | +0.02(+0.12%) |
Aug 10, 2021 | 12.83 | 12.92 | 12.83 | 12.90 | 202,106 | +0.11(+0.88%) |
Aug 09, 2021 | 12.79 | 12.82 | 12.75 | 12.79 | 156,777 | -0.01(-0.06%) |
Aug 06, 2021 | 12.73 | 12.80 | 12.72 | 12.79 | 257,718 | +0.07(+0.53%) |
Aug 05, 2021 | 12.57 | 12.73 | 12.57 | 12.73 | 462,676 | +0.16(+1.25%) |
Aug 04, 2021 | 12.64 | 12.64 | 12.51 | 12.57 | 240,420 | -0.04(-0.36%) |
Aug 03, 2021 | 12.73 | 12.73 | 12.54 | 12.61 | 283,548 | -0.10(-0.77%) |
Aug 02, 2021 | 12.73 | 12.81 | 12.68 | 12.71 | 174,610 | +0.01(+0.12%) |
Jul 30, 2021 | 12.71 | 12.80 | 12.64 | 12.70 | 149,990 | -0.03(-0.24%) |
Jul 29, 2021 | 12.83 | 12.83 | 12.72 | 12.73 | 211,003 | -0.10(-0.76%) |
Jul 28, 2021 | 12.73 | 12.82 | 12.70 | 12.82 | 138,597 | +0.07(+0.59%) |
Jul 27, 2021 | 12.71 | 12.75 | 12.69 | 12.75 | 197,810 | -0.02(-0.12%) |
Jul 26, 2021 | 12.70 | 12.78 | 12.67 | 12.76 | 175,366 | +0.07(+0.59%) |
Jul 23, 2021 | 12.71 | 12.76 | 12.68 | 12.69 | 322,129 | -0.01(-0.06%) |
Jul 22, 2021 | 12.73 | 12.76 | 12.66 | 12.70 | 310,525 | -0.04(-0.29%) |
Jul 21, 2021 | 12.69 | 12.81 | 12.69 | 12.73 | 678,107 | +0.06(+0.47%) |
Jul 20, 2021 | 12.46 | 12.70 | 12.43 | 12.67 | 525,391 | +0.22(+1.74%) |
Jul 19, 2021 | 12.49 | 12.50 | 12.30 | 12.46 | 385,776 | -0.17(-1.36%) |
Jul 16, 2021 | 12.73 | 12.73 | 12.63 | 12.63 | 144,677 | -0.07(-0.59%) |
Jul 15, 2021 | 12.70 | 12.81 | 12.66 | 12.70 | 235,526 | -0.06(-0.47%) |
Jul 14, 2021 | 12.88 | 12.90 | 12.72 | 12.76 | 394,646 | -0.07(-0.53%) |
Jul 13, 2021 | 12.92 | 12.92 | 12.81 | 12.83 | 381,896 | -0.09(-0.69%) |
Jul 12, 2021 | 12.81 | 12.92 | 12.76 | 12.92 | 251,455 | +0.12(+0.94%) |
Jul 09, 2021 | 12.67 | 12.80 | 12.67 | 12.80 | 146,549 | +0.16(+1.30%) |
Jul 08, 2021 | 12.64 | 12.67 | 12.45 | 12.64 | 348,109 | -0.08(-0.65%) |
Jul 07, 2021 | 12.82 | 12.86 | 12.64 | 12.72 | 270,241 | -0.11(-0.88%) |
Jul 06, 2021 | 12.87 | 12.87 | 12.75 | 12.83 | 448,630 | -0.01(-0.06%) |
Jul 02, 2021 | 12.72 | 12.84 | 12.65 | 12.84 | 280,059 | +0.15(+1.18%) |
Jul 01, 2021 | 12.65 | 12.72 | 12.58 | 12.69 | 354,914 | +0.08(+0.64%) |
Jun 30, 2021 | 12.59 | 12.61 | 12.53 | 12.61 | 745,401 | +0.02(+0.17%) |
Jun 29, 2021 | 12.72 | 12.72 | 12.57 | 12.59 | 270,011 | -0.11(-0.87%) |
Jun 28, 2021 | 12.67 | 12.70 | 12.57 | 12.70 | 282,701 | +0.02(+0.17%) |
Jun 25, 2021 | 12.73 | 12.75 | 12.67 | 12.67 | 237,565 | -0.08(-0.63%) |
Jun 24, 2021 | 12.79 | 12.79 | 12.69 | 12.75 | 270,508 | +0.08(+0.64%) |
Jun 23, 2021 | 12.67 | 12.73 | 12.67 | 12.67 | 421,038 | -0.01(-0.12%) |
Jun 22, 2021 | 12.66 | 12.70 | 12.57 | 12.69 | 329,290 | +0.01(+0.06%) |
Jun 21, 2021 | 12.56 | 12.71 | 12.52 | 12.68 | 477,447 | +0.21(+1.65%) |
Jun 18, 2021 | 12.75 | 12.75 | 12.45 | 12.48 | 305,251 | -0.25(-1.96%) |
Jun 17, 2021 | 12.93 | 12.95 | 12.61 | 12.73 | 562,188 | -0.15(-1.20%) |
Jun 16, 2021 | 12.89 | 12.92 | 12.83 | 12.88 | 313,466 | +0.07(+0.57%) |
Jun 15, 2021 | 12.98 | 12.99 | 12.79 | 12.81 | 278,213 | -0.18(-1.36%) |
Jun 14, 2021 | 13.00 | 13.00 | 12.90 | 12.98 | 275,587 | +0.01(+0.06%) |
Jun 11, 2021 | 12.92 | 12.98 | 12.91 | 12.98 | 186,427 | +0.12(+0.91%) |
Jun 10, 2021 | 13.00 | 13.00 | 12.85 | 12.86 | 202,954 | -0.09(-0.68%) |
Jun 09, 2021 | 12.97 | 12.97 | 12.89 | 12.95 | 250,371 | +0.03(+0.23%) |
Jun 08, 2021 | 12.91 | 12.95 | 12.85 | 12.92 | 219,831 | +0.06(+0.43%) |
Jun 07, 2021 | 12.87 | 12.89 | 12.83 | 12.86 | 248,648 | +0.05(+0.37%) |
Jun 04, 2021 | 12.80 | 12.83 | 12.76 | 12.81 | 228,856 | +0.02(+0.17%) |
Jun 03, 2021 | 12.75 | 12.81 | 12.71 | 12.79 | 357,994 | +0.05(+0.40%) |
Jun 02, 2021 | 12.75 | 12.77 | 12.69 | 12.74 | 217,973 | +0.05(+0.38%) |
Jun 01, 2021 | 12.64 | 12.72 | 12.61 | 12.69 | 325,679 | +0.14(+1.08%) |
May 28, 2021 | 12.59 | 12.59 | 12.49 | 12.56 | 145,952 | +0.07(+0.53%) |
May 27, 2021 | 12.44 | 12.52 | 12.44 | 12.49 | 202,085 | +0.09(+0.71%) |
May 26, 2021 | 12.25 | 12.42 | 12.25 | 12.40 | 224,963 | +0.13(+1.08%) |
May 25, 2021 | 12.45 | 12.47 | 12.26 | 12.27 | 275,906 | -0.14(-1.11%) |
May 24, 2021 | 12.39 | 12.42 | 12.31 | 12.41 | 224,986 | +0.06(+0.46%) |
May 21, 2021 | 12.34 | 12.40 | 12.30 | 12.35 | 182,139 | +0.01(+0.12%) |
May 20, 2021 | 12.33 | 12.38 | 12.30 | 12.34 | 151,520 | +0.01(+0.12%) |
May 19, 2021 | 12.20 | 12.32 | 12.12 | 12.32 | 214,580 | +0.03(+0.24%) |
May 18, 2021 | 12.30 | 12.34 | 12.25 | 12.29 | 192,236 | +0.02(+0.18%) |
May 17, 2021 | 12.14 | 12.28 | 12.10 | 12.27 | 248,728 | +0.10(+0.84%) |
May 14, 2021 | 12.08 | 12.17 | 12.07 | 12.17 | 165,646 | +0.15(+1.28%) |
May 13, 2021 | 11.71 | 12.03 | 11.71 | 12.01 | 155,120 | +0.33(+2.83%) |
May 12, 2021 | 12.07 | 12.13 | 11.66 | 11.68 | 490,218 | -0.40(-3.34%) |
May 11, 2021 | 12.19 | 12.19 | 12.02 | 12.09 | 206,186 | -0.15(-1.26%) |
May 10, 2021 | 12.39 | 12.41 | 12.24 | 12.24 | 251,011 | -0.12(-0.95%) |
May 07, 2021 | 12.33 | 12.36 | 12.27 | 12.36 | 177,178 | +0.04(+0.36%) |
May 06, 2021 | 12.37 | 12.37 | 12.19 | 12.31 | 191,137 | -0.01(-0.12%) |
May 05, 2021 | 12.30 | 12.33 | 12.21 | 12.33 | 184,479 | +0.07(+0.60%) |
May 04, 2021 | 12.31 | 12.39 | 12.21 | 12.26 | 219,492 | -0.08(-0.65%) |
May 03, 2021 | 12.42 | 12.42 | 12.34 | 12.34 | 178,481 | +0.00(+0.00%) |
Apr 30, 2021 | 12.41 | 12.45 | 12.32 | 12.34 | 164,277 | -0.12(-0.94%) |
Apr 29, 2021 | 12.45 | 12.45 | 12.39 | 12.45 | 328,860 | +0.07(+0.59%) |
Apr 28, 2021 | 12.37 | 12.38 | 12.35 | 12.38 | 263,727 | +0.03(+0.24%) |
Apr 27, 2021 | 12.34 | 12.35 | 12.29 | 12.35 | 133,202 | +0.07(+0.60%) |
Apr 26, 2021 | 12.26 | 12.31 | 12.25 | 12.28 | 697,523 | +0.03(+0.24%) |
Apr 23, 2021 | 12.17 | 12.26 | 12.17 | 12.25 | 162,644 | +0.09(+0.73%) |
Apr 22, 2021 | 12.27 | 12.27 | 12.16 | 12.16 | 213,264 | -0.10(-0.84%) |
Apr 21, 2021 | 12.17 | 12.26 | 12.12 | 12.26 | 173,829 | +0.12(+1.03%) |
Apr 20, 2021 | 12.18 | 12.26 | 12.10 | 12.14 | 326,481 | -0.09(-0.72%) |
Apr 19, 2021 | 12.24 | 12.27 | 12.19 | 12.23 | 202,096 | +0.01(+0.12%) |
Apr 16, 2021 | 12.20 | 12.23 | 12.17 | 12.21 | 279,693 | +0.02(+0.18%) |
Apr 15, 2021 | 12.20 | 12.20 | 12.10 | 12.19 | 201,112 | +0.09(+0.73%) |
Apr 14, 2021 | 12.18 | 12.18 | 12.09 | 12.10 | 270,048 | -0.05(-0.42%) |
Apr 13, 2021 | 12.19 | 12.20 | 12.11 | 12.15 | 217,561 | -0.06(-0.48%) |
Apr 12, 2021 | 12.24 | 12.25 | 12.19 | 12.21 | 388,688 | -0.01(-0.06%) |
Apr 09, 2021 | 12.24 | 12.24 | 12.18 | 12.22 | 256,284 | +0.04(+0.36%) |
Apr 08, 2021 | 12.15 | 12.17 | 12.11 | 12.17 | 243,657 | +0.05(+0.42%) |
Apr 07, 2021 | 12.07 | 12.15 | 12.03 | 12.12 | 234,491 | +0.09(+0.73%) |
Apr 06, 2021 | 11.92 | 12.03 | 11.92 | 12.03 | 149,348 | +0.12(+0.99%) |
Apr 05, 2021 | 11.87 | 11.94 | 11.83 | 11.92 | 1,256,918 | +0.12(+1.00%) |
Apr 01, 2021 | 11.73 | 11.81 | 11.62 | 11.80 | 255,059 | +0.17(+1.46%) |
Mar 31, 2021 | 11.76 | 11.76 | 11.63 | 11.63 | 383,237 | -0.04(-0.31%) |
Mar 30, 2021 | 11.66 | 11.73 | 11.62 | 11.67 | 232,980 | +0.04(+0.37%) |
Mar 29, 2021 | 11.61 | 11.68 | 11.55 | 11.62 | 281,788 | -0.05(-0.43%) |
Mar 26, 2021 | 11.59 | 11.67 | 11.53 | 11.67 | 228,300 | +0.15(+1.31%) |
Mar 25, 2021 | 11.36 | 11.56 | 11.31 | 11.52 | 278,506 | +0.12(+1.07%) |
Mar 24, 2021 | 11.58 | 11.67 | 11.40 | 11.40 | 254,978 | -0.09(-0.75%) |
Mar 23, 2021 | 11.56 | 11.65 | 11.45 | 11.49 | 198,309 | -0.11(-0.99%) |
Mar 22, 2021 | 11.63 | 11.70 | 11.59 | 11.60 | 168,149 | -0.03(-0.25%) |
Mar 19, 2021 | 11.51 | 11.69 | 11.46 | 11.63 | 313,129 | +0.12(+1.06%) |
Mar 18, 2021 | 11.83 | 11.87 | 11.48 | 11.51 | 604,020 | -0.30(-2.52%) |
Mar 17, 2021 | 11.75 | 11.82 | 11.72 | 11.81 | 377,498 | +0.03(+0.27%) |
Mar 16, 2021 | 11.87 | 11.87 | 11.70 | 11.77 | 440,335 | -0.09(-0.76%) |
Mar 15, 2021 | 11.74 | 11.87 | 11.70 | 11.86 | 270,752 | +0.20(+1.69%) |
Mar 12, 2021 | 11.66 | 11.69 | 11.60 | 11.67 | 242,368 | +0.07(+0.62%) |
Mar 11, 2021 | 11.56 | 11.60 | 11.49 | 11.59 | 160,272 | +0.09(+0.75%) |
Mar 10, 2021 | 11.39 | 11.55 | 11.39 | 11.51 | 293,686 | +0.08(+0.69%) |
Mar 09, 2021 | 11.44 | 11.49 | 11.35 | 11.43 | 187,773 | +0.04(+0.38%) |
Mar 08, 2021 | 11.29 | 11.42 | 11.21 | 11.39 | 300,021 | +0.18(+1.60%) |
Mar 05, 2021 | 11.34 | 11.41 | 10.93 | 11.21 | 378,039 | -0.09(-0.83%) |
Mar 04, 2021 | 11.48 | 11.55 | 11.14 | 11.30 | 189,033 | -0.13(-1.13%) |
Mar 03, 2021 | 11.39 | 11.54 | 11.39 | 11.43 | 288,083 | +0.01(+0.06%) |
Mar 02, 2021 | 11.29 | 11.44 | 11.27 | 11.42 | 497,681 | +0.18(+1.60%) |
Mar 01, 2021 | 11.22 | 11.37 | 11.21 | 11.24 | 327,892 | +0.12(+1.10%) |
Feb 26, 2021 | 11.13 | 11.20 | 11.01 | 11.12 | 354,081 | +0.11(+0.98%) |
Feb 25, 2021 | 11.15 | 11.25 | 10.98 | 11.01 | 206,715 | -0.12(-1.10%) |
Feb 24, 2021 | 10.95 | 11.16 | 10.95 | 11.13 | 152,738 | +0.19(+1.77%) |
Feb 23, 2021 | 11.06 | 11.07 | 10.87 | 10.94 | 209,061 | -0.09(-0.78%) |
Feb 22, 2021 | 10.91 | 11.07 | 10.91 | 11.03 | 172,069 | +0.10(+0.92%) |
Feb 19, 2021 | 10.90 | 10.96 | 10.89 | 10.93 | 172,026 | +0.00(+0.00%) |
Feb 18, 2021 | 10.89 | 10.94 | 10.87 | 10.93 | 195,623 | +0.02(+0.20%) |
Feb 17, 2021 | 10.93 | 10.96 | 10.85 | 10.91 | 190,292 | +0.00(+0.00%) |
Feb 16, 2021 | 10.89 | 11.00 | 10.86 | 10.91 | 401,561 | +0.05(+0.46%) |
Feb 12, 2021 | 10.82 | 10.88 | 10.82 | 10.85 | 167,986 | +0.03(+0.27%) |
Feb 11, 2021 | 10.86 | 10.91 | 10.79 | 10.83 | 142,656 | -0.03(-0.26%) |
Feb 10, 2021 | 10.70 | 10.88 | 10.70 | 10.85 | 142,118 | +0.23(+2.16%) |
Feb 09, 2021 | 10.76 | 10.76 | 10.63 | 10.63 | 250,267 | -0.14(-1.33%) |
Feb 08, 2021 | 10.81 | 10.84 | 10.70 | 10.77 | 301,988 | +0.04(+0.33%) |
Feb 05, 2021 | 10.66 | 10.76 | 10.64 | 10.73 | 172,026 | +0.14(+1.36%) |
Feb 04, 2021 | 10.54 | 10.65 | 10.54 | 10.59 | 251,169 | +0.07(+0.68%) |
Feb 03, 2021 | 10.48 | 10.52 | 10.42 | 10.52 | 160,629 | +0.06(+0.55%) |
Feb 02, 2021 | 10.29 | 10.47 | 10.29 | 10.46 | 286,738 | +0.23(+2.25%) |
Feb 01, 2021 | 10.07 | 10.24 | 10.07 | 10.23 | 147,872 | +0.17(+1.71%) |
Jan 29, 2021 | 10.22 | 10.22 | 9.986 | 10.06 | 170,911 | -0.15(-1.48%) |
Jan 28, 2021 | 10.30 | 10.31 | 10.18 | 10.21 | 109,660 | -0.06(-0.56%) |
Jan 27, 2021 | 10.30 | 10.39 | 10.26 | 10.27 | 169,737 | -0.07(-0.69%) |
Jan 26, 2021 | 10.29 | 10.40 | 10.29 | 10.34 | 141,961 | +0.06(+0.59%) |
Jan 25, 2021 | 10.32 | 10.39 | 10.26 | 10.28 | 123,953 | -0.08(-0.73%) |
Jan 22, 2021 | 10.35 | 10.36 | 10.29 | 10.35 | 250,308 | -0.01(-0.14%) |
Jan 21, 2021 | 10.31 | 10.39 | 10.31 | 10.37 | 215,983 | +0.07(+0.70%) |
Jan 20, 2021 | 10.26 | 10.32 | 10.24 | 10.29 | 191,832 | +0.05(+0.49%) |
Jan 19, 2021 | 10.29 | 10.33 | 10.20 | 10.24 | 409,151 | +0.02(+0.21%) |
Jan 15, 2021 | 10.16 | 10.26 | 10.16 | 10.22 | 471,086 | +0.05(+0.49%) |
Jan 14, 2021 | 10.06 | 10.21 | 10.06 | 10.17 | 164,596 | +0.14(+1.36%) |
Jan 13, 2021 | 10.00 | 10.05 | 9.993 | 10.04 | 222,486 | +0.03(+0.29%) |
Jan 12, 2021 | 10.05 | 10.05 | 9.972 | 10.01 | 408,430 | +0.02(+0.22%) |
Jan 11, 2021 | 10.07 | 10.07 | 9.965 | 9.986 | 147,266 | -0.10(-1.00%) |
Jan 08, 2021 | 10.03 | 10.09 | 9.993 | 10.09 | 159,907 | +0.06(+0.57%) |
Jan 07, 2021 | 10.00 | 10.05 | 9.993 | 10.03 | 455,615 | +0.08(+0.79%) |
Jan 06, 2021 | 9.936 | 9.993 | 9.864 | 9.950 | 398,245 | +0.11(+1.17%) |
Jan 05, 2021 | 9.778 | 9.914 | 9.778 | 9.835 | 163,448 | +0.07(+0.74%) |
Jan 04, 2021 | 9.879 | 9.922 | 9.627 | 9.764 | 504,292 | -0.09(-0.95%) |
Dec 31, 2020 | 9.857 | 9.857 | 9.857 | 762,646 | +0.09(+0.96%) | |
Dec 30, 2020 | 9.749 | 9.871 | 9.735 | 9.764 | 762,646 | +0.01(+0.07%) |
Dec 29, 2020 | 9.857 | 9.857 | 9.661 | 9.756 | 333,614 | +0.05(+0.55%) |
Dec 28, 2020 | 9.808 | 9.829 | 9.696 | 9.703 | 348,966 | -0.03(-0.29%) |
Dec 24, 2020 | 9.766 | 9.793 | 9.682 | 9.731 | 115,967 | -0.01(-0.07%) |
Dec 23, 2020 | 9.661 | 9.773 | 9.661 | 9.738 | 214,815 | +0.10(+1.02%) |
Dec 22, 2020 | 9.752 | 9.773 | 9.640 | 9.640 | 230,861 | -0.11(-1.08%) |
Dec 21, 2020 | 9.815 | 9.850 | 9.717 | 9.745 | 420,452 | -0.08(-0.79%) |
Dec 18, 2020 | 9.941 | 9.941 | 9.738 | 9.822 | 235,785 | -0.05(-0.50%) |
Dec 17, 2020 | 9.892 | 9.902 | 9.796 | 9.871 | 357,092 | +0.00(+0.04%) |
Dec 16, 2020 | 9.899 | 9.899 | 9.822 | 9.867 | 450,430 | +0.02(+0.21%) |
Dec 15, 2020 | 9.885 | 9.885 | 9.773 | 9.846 | 200,681 | +0.07(+0.68%) |
Dec 14, 2020 | 9.843 | 9.913 | 9.766 | 9.780 | 167,406 | -0.03(-0.32%) |
Dec 11, 2020 | 9.752 | 9.829 | 9.724 | 9.811 | 331,497 | +0.04(+0.39%) |
Dec 10, 2020 | 9.815 | 9.815 | 9.717 | 9.773 | 285,902 | -0.07(-0.68%) |
Dec 09, 2020 | 9.885 | 9.934 | 9.766 | 9.839 | 547,999 | -0.04(-0.39%) |
Dec 08, 2020 | 9.829 | 9.920 | 9.829 | 9.878 | 316,729 | +0.00(+0.00%) |
Dec 07, 2020 | 9.955 | 9.962 | 9.815 | 9.878 | 341,547 | -0.14(-1.40%) |
Dec 04, 2020 | 9.927 | 10.08 | 9.927 | 10.02 | 273,299 | +0.09(+0.92%) |
Dec 03, 2020 | 9.787 | 9.955 | 9.766 | 9.927 | 779,173 | +0.13(+1.36%) |
Dec 02, 2020 | 9.794 | 9.857 | 9.745 | 9.794 | 283,765 | +0.02(+0.18%) |
Dec 01, 2020 | 9.815 | 9.822 | 9.675 | 9.776 | 171,094 | +0.15(+1.57%) |
Nov 30, 2020 | 9.780 | 9.815 | 9.626 | 9.626 | 1,098,118 | -0.15(-1.58%) |
Nov 27, 2020 | 9.815 | 9.822 | 9.766 | 9.780 | 148,631 | -0.01(-0.07%) |
Nov 25, 2020 | 9.640 | 9.815 | 9.619 | 9.787 | 547,455 | +0.09(+0.98%) |
Nov 24, 2020 | 9.766 | 9.766 | 9.565 | 9.692 | 563,715 | +0.13(+1.36%) |
Nov 23, 2020 | 9.359 | 9.562 | 9.359 | 9.562 | 225,981 | +0.21(+2.25%) |
Nov 20, 2020 | 9.394 | 9.394 | 9.310 | 9.352 | 376,714 | -0.04(-0.37%) |
Nov 19, 2020 | 9.352 | 9.394 | 9.274 | 9.387 | 210,977 | +0.18(+1.90%) |
Nov 18, 2020 | 9.324 | 9.394 | 9.212 | 9.212 | 304,120 | -0.04(-0.38%) |
Nov 17, 2020 | 9.205 | 9.268 | 9.173 | 9.247 | 431,314 | +0.02(+0.23%) |
Nov 16, 2020 | 9.128 | 9.296 | 9.128 | 9.226 | 424,089 | +0.20(+2.25%) |
Nov 13, 2020 | 8.969 | 9.058 | 8.969 | 9.023 | 114,540 | +0.14(+1.58%) |
Nov 12, 2020 | 9.023 | 9.023 | 8.847 | 8.882 | 343,950 | -0.14(-1.55%) |
Nov 11, 2020 | 9.065 | 9.079 | 8.953 | 9.023 | 552,956 | +0.06(+0.63%) |
Nov 10, 2020 | 8.700 | 8.998 | 8.700 | 8.967 | 349,587 | +0.27(+3.06%) |
Nov 09, 2020 | 8.868 | 8.939 | 8.602 | 8.700 | 880,132 | +0.20(+2.39%) |
Nov 06, 2020 | 8.525 | 8.525 | 8.441 | 8.497 | 93,572 | -0.04(-0.41%) |
Nov 05, 2020 | 8.280 | 8.532 | 8.267 | 8.532 | 164,985 | +0.30(+3.66%) |
Nov 04, 2020 | 8.160 | 8.322 | 8.041 | 8.230 | 88,933 | +0.04(+0.43%) |
Nov 03, 2020 | 8.125 | 8.209 | 8.125 | 8.195 | 84,778 | +0.12(+1.48%) |
Nov 02, 2020 | 7.992 | 8.125 | 7.992 | 8.076 | 82,597 | +0.19(+2.47%) |
Oct 30, 2020 | 7.936 | 7.950 | 7.817 | 7.881 | 407,810 | -0.05(-0.60%) |
Oct 29, 2020 | 7.908 | 7.964 | 7.831 | 7.929 | 156,882 | +0.02(+0.27%) |
Oct 28, 2020 | 8.076 | 8.087 | 7.904 | 7.908 | 1,083,941 | -0.25(-3.09%) |
Oct 27, 2020 | 8.167 | 8.209 | 8.153 | 8.160 | 103,484 | +0.03(+0.34%) |
Oct 26, 2020 | 8.188 | 8.223 | 8.111 | 8.132 | 263,624 | -0.14(-1.69%) |
Oct 23, 2020 | 8.209 | 8.287 | 8.209 | 8.273 | 93,857 | +0.06(+0.77%) |
Oct 22, 2020 | 8.230 | 8.230 | 8.153 | 8.209 | 95,720 | +0.02(+0.26%) |
Oct 21, 2020 | 8.188 | 8.230 | 8.174 | 8.188 | 184,200 | -0.02(-0.26%) |
Oct 20, 2020 | 8.209 | 8.258 | 8.195 | 8.209 | 115,925 | +0.02(+0.24%) |
Oct 19, 2020 | 8.371 | 8.371 | 8.181 | 8.190 | 179,460 | -0.12(-1.41%) |
Oct 16, 2020 | 8.343 | 8.375 | 8.308 | 8.308 | 100,989 | -0.04(-0.50%) |
Oct 15, 2020 | 8.343 | 8.375 | 8.322 | 8.350 | 125,683 | -0.02(-0.25%) |
Oct 14, 2020 | 8.336 | 8.434 | 8.336 | 8.371 | 110,011 | +0.03(+0.34%) |
Oct 13, 2020 | 8.371 | 8.413 | 8.336 | 8.343 | 282,861 | -0.06(-0.71%) |
Oct 12, 2020 | 8.539 | 8.539 | 8.385 | 8.402 | 129,565 | -0.11(-1.28%) |
Oct 09, 2020 | 8.567 | 8.581 | 8.490 | 8.511 | 111,545 | -0.03(-0.33%) |
Oct 08, 2020 | 8.469 | 8.553 | 8.469 | 8.539 | 230,631 | +0.07(+0.83%) |
Oct 07, 2020 | 8.546 | 8.546 | 8.420 | 8.469 | 252,056 | +0.06(+0.67%) |
Oct 06, 2020 | 8.476 | 8.532 | 8.413 | 8.413 | 92,662 | -0.06(-0.74%) |
Oct 05, 2020 | 8.490 | 8.581 | 8.476 | 8.476 | 169,139 | -0.01(-0.17%) |
Oct 02, 2020 | 8.280 | 8.518 | 8.280 | 8.490 | 120,246 | +0.06(+0.66%) |
Oct 01, 2020 | 8.413 | 8.462 | 8.290 | 8.434 | 154,890 | +0.17(+2.04%) |
Sep 30, 2020 | 8.286 | 8.395 | 8.265 | 8.265 | 234,021 | +0.01(+0.16%) |
Sep 29, 2020 | 8.429 | 8.429 | 8.252 | 8.252 | 117,282 | -0.14(-1.66%) |
Sep 28, 2020 | 8.265 | 8.469 | 8.265 | 8.391 | 121,858 | +0.18(+2.24%) |
Sep 25, 2020 | 7.925 | 8.211 | 7.925 | 8.207 | 194,334 | +0.21(+2.68%) |
Sep 24, 2020 | 8.027 | 8.109 | 7.959 | 7.993 | 176,548 | -0.05(-0.59%) |
Sep 23, 2020 | 8.252 | 8.299 | 8.041 | 8.041 | 113,025 | -0.20(-2.39%) |
Sep 22, 2020 | 8.293 | 8.327 | 8.221 | 8.238 | 160,809 | +0.02(+0.25%) |
Sep 21, 2020 | 8.231 | 8.320 | 8.197 | 8.218 | 195,332 | -0.08(-0.98%) |
Sep 18, 2020 | 8.367 | 8.374 | 8.299 | 8.299 | 49,245 | -0.04(-0.49%) |
Sep 17, 2020 | 8.367 | 8.387 | 8.313 | 8.340 | 87,657 | -0.07(-0.81%) |
Sep 16, 2020 | 8.429 | 8.483 | 8.395 | 8.408 | 131,557 | +0.03(+0.41%) |
Sep 15, 2020 | 8.429 | 8.497 | 8.374 | 8.374 | 96,389 | -0.01(-0.16%) |
Sep 14, 2020 | 8.401 | 8.463 | 8.340 | 8.388 | 89,712 | +0.07(+0.81%) |
Sep 11, 2020 | 8.258 | 8.354 | 8.258 | 8.320 | 63,063 | +0.04(+0.50%) |
Sep 10, 2020 | 8.306 | 8.341 | 8.246 | 8.279 | 86,581 | +0.02(+0.25%) |
Sep 09, 2020 | 8.320 | 8.320 | 8.201 | 8.258 | 145,821 | +0.01(+0.17%) |
Sep 08, 2020 | 8.163 | 8.289 | 8.076 | 8.245 | 277,145 | +0.08(+0.99%) |
Sep 04, 2020 | 8.299 | 8.299 | 8.014 | 8.164 | 141,414 | -0.01(-0.16%) |
Sep 03, 2020 | 8.313 | 8.361 | 8.163 | 8.177 | 189,125 | -0.16(-1.88%) |
Sep 02, 2020 | 8.313 | 8.354 | 8.249 | 8.333 | 111,640 | +0.02(+0.25%) |