Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.28 | 11.29 | 10.88 | 10.88 | 2,654,565 | -0.38(-3.36%) |
Aug 30, 2021 | 10.92 | 11.36 | 10.84 | 11.26 | 2,401,814 | +0.29(+2.68%) |
Aug 27, 2021 | 12.15 | 12.18 | 10.84 | 10.96 | 3,679,130 | -1.09(-9.03%) |
Aug 26, 2021 | 12.14 | 12.17 | 11.67 | 12.05 | 2,093,801 | +0.16(+1.35%) |
Aug 25, 2021 | 11.74 | 12.08 | 11.69 | 11.89 | 2,445,184 | +0.36(+3.12%) |
Aug 24, 2021 | 11.45 | 11.76 | 11.45 | 11.53 | 2,010,753 | -0.17(-1.46%) |
Aug 23, 2021 | 12.38 | 12.42 | 11.50 | 11.70 | 3,743,352 | -1.42(-10.81%) |
Aug 20, 2021 | 13.16 | 13.24 | 12.81 | 13.12 | 2,611,198 | +0.13(+1.02%) |
Aug 19, 2021 | 12.53 | 13.15 | 12.53 | 12.99 | 3,558,131 | +0.55(+4.41%) |
Aug 18, 2021 | 12.00 | 12.73 | 11.94 | 12.44 | 3,382,723 | +0.42(+3.46%) |
Aug 17, 2021 | 11.71 | 12.22 | 11.50 | 12.02 | 2,339,188 | +0.48(+4.18%) |
Aug 16, 2021 | 11.43 | 11.64 | 11.27 | 11.54 | 1,975,167 | +0.25(+2.18%) |
Aug 13, 2021 | 11.53 | 11.63 | 11.19 | 11.30 | 2,359,817 | -0.54(-4.56%) |
Aug 12, 2021 | 11.59 | 12.06 | 11.56 | 11.83 | 2,850,145 | +0.40(+3.47%) |
Aug 11, 2021 | 11.69 | 11.71 | 11.29 | 11.44 | 4,020,159 | -0.59(-4.88%) |
Aug 10, 2021 | 11.90 | 12.15 | 11.73 | 12.02 | 2,335,447 | +0.20(+1.68%) |
Aug 09, 2021 | 11.35 | 11.86 | 11.25 | 11.83 | 3,536,795 | +0.83(+7.57%) |
Aug 06, 2021 | 11.07 | 11.31 | 10.87 | 10.99 | 3,222,705 | +0.52(+4.97%) |
Aug 05, 2021 | 10.17 | 10.54 | 10.09 | 10.47 | 1,932,369 | +0.27(+2.69%) |
Aug 04, 2021 | 9.716 | 10.23 | 9.460 | 10.20 | 2,550,379 | +0.26(+2.57%) |
Aug 03, 2021 | 10.09 | 10.22 | 9.943 | 9.943 | 1,480,919 | -0.19(-1.87%) |
Aug 02, 2021 | 9.990 | 10.16 | 9.947 | 10.13 | 1,181,985 | +0.14(+1.42%) |
Jul 30, 2021 | 10.09 | 10.24 | 9.791 | 9.990 | 2,269,727 | +0.07(+0.67%) |
Jul 29, 2021 | 10.01 | 10.08 | 9.678 | 9.924 | 3,010,186 | -0.52(-4.98%) |
Jul 28, 2021 | 11.03 | 11.04 | 10.41 | 10.44 | 2,382,803 | -0.44(-4.00%) |
Jul 27, 2021 | 10.82 | 11.18 | 10.77 | 10.88 | 2,388,371 | +0.16(+1.50%) |
Jul 26, 2021 | 11.13 | 11.18 | 10.60 | 10.72 | 1,905,332 | -0.37(-3.33%) |
Jul 23, 2021 | 10.92 | 11.21 | 10.86 | 11.09 | 1,709,851 | +0.21(+1.91%) |
Jul 22, 2021 | 10.70 | 11.13 | 10.67 | 10.88 | 1,956,529 | +0.22(+2.04%) |
Jul 21, 2021 | 11.37 | 11.40 | 10.58 | 10.66 | 2,764,425 | -0.53(-4.73%) |
Jul 20, 2021 | 11.05 | 11.37 | 10.85 | 11.19 | 2,595,184 | -0.06(-0.50%) |
Jul 19, 2021 | 10.91 | 11.40 | 10.76 | 11.25 | 3,774,860 | +0.71(+6.73%) |
Jul 16, 2021 | 9.886 | 10.59 | 9.873 | 10.54 | 2,859,499 | +0.77(+7.84%) |
Jul 15, 2021 | 9.753 | 9.914 | 9.668 | 9.772 | 1,758,527 | +0.02(+0.19%) |
Jul 14, 2021 | 9.659 | 9.957 | 9.569 | 9.753 | 2,268,982 | -0.38(-3.73%) |
Jul 13, 2021 | 10.28 | 10.31 | 9.678 | 10.13 | 2,527,233 | -0.11(-1.11%) |
Jul 12, 2021 | 9.980 | 10.33 | 9.801 | 10.25 | 2,461,625 | +0.42(+4.24%) |
Jul 09, 2021 | 10.22 | 10.24 | 9.763 | 9.829 | 2,184,213 | -0.48(-4.68%) |
Jul 08, 2021 | 9.791 | 10.45 | 9.725 | 10.31 | 3,763,019 | +0.56(+5.72%) |
Jul 07, 2021 | 9.555 | 9.933 | 9.545 | 9.753 | 2,259,442 | +0.04(+0.39%) |
Jul 06, 2021 | 9.252 | 9.867 | 9.186 | 9.716 | 2,628,560 | +0.18(+1.88%) |
Jul 02, 2021 | 9.583 | 9.857 | 9.445 | 9.536 | 2,086,754 | -0.32(-3.26%) |
Jul 01, 2021 | 9.621 | 10.08 | 9.593 | 9.857 | 1,656,274 | +0.04(+0.39%) |
Jun 30, 2021 | 10.28 | 10.33 | 9.753 | 9.820 | 1,820,472 | -0.43(-4.16%) |
Jun 29, 2021 | 10.34 | 10.40 | 9.980 | 10.25 | 2,604,783 | +0.26(+2.56%) |
Jun 28, 2021 | 9.668 | 10.10 | 9.602 | 9.990 | 2,117,055 | +0.41(+4.24%) |
Jun 25, 2021 | 9.139 | 9.630 | 9.139 | 9.583 | 1,709,128 | +0.15(+1.60%) |
Jun 24, 2021 | 9.233 | 9.545 | 9.224 | 9.432 | 1,607,871 | -0.09(-0.99%) |
Jun 23, 2021 | 9.176 | 9.545 | 8.978 | 9.526 | 3,879,795 | +0.13(+1.41%) |
Jun 22, 2021 | 9.375 | 9.496 | 9.290 | 9.394 | 2,326,690 | +0.16(+1.74%) |
Jun 21, 2021 | 9.224 | 9.536 | 9.139 | 9.233 | 2,920,233 | -0.27(-2.89%) |
Jun 18, 2021 | 9.044 | 9.507 | 8.845 | 9.507 | 3,795,055 | +0.44(+4.80%) |
Jun 17, 2021 | 8.807 | 9.157 | 8.600 | 9.072 | 6,372,883 | +0.79(+9.60%) |
Jun 16, 2021 | 7.956 | 8.306 | 7.786 | 8.278 | 3,587,954 | +0.32(+4.04%) |
Jun 15, 2021 | 7.738 | 8.060 | 7.738 | 7.956 | 2,238,237 | +0.20(+2.56%) |
Jun 14, 2021 | 7.984 | 8.046 | 7.625 | 7.757 | 2,663,157 | +0.07(+0.86%) |
Jun 11, 2021 | 7.530 | 7.729 | 7.445 | 7.691 | 2,605,227 | +0.28(+3.83%) |
Jun 10, 2021 | 7.842 | 7.965 | 7.397 | 7.407 | 3,104,373 | -0.47(-6.00%) |
Jun 09, 2021 | 7.786 | 7.918 | 7.649 | 7.880 | 1,891,048 | +0.06(+0.73%) |
Jun 08, 2021 | 7.748 | 7.871 | 7.644 | 7.824 | 2,666,313 | +0.22(+2.86%) |
Jun 07, 2021 | 7.691 | 7.817 | 7.578 | 7.606 | 2,052,863 | -0.03(-0.37%) |
Jun 04, 2021 | 7.701 | 7.737 | 7.521 | 7.634 | 2,508,436 | -0.26(-3.35%) |
Jun 03, 2021 | 7.663 | 7.937 | 7.663 | 7.899 | 4,561,556 | +0.65(+9.01%) |
Jun 02, 2021 | 7.256 | 7.379 | 7.171 | 7.246 | 2,543,502 | -0.09(-1.16%) |
Jun 01, 2021 | 7.237 | 7.388 | 7.095 | 7.332 | 3,257,163 | -0.05(-0.64%) |
May 28, 2021 | 7.644 | 7.680 | 7.379 | 7.379 | 2,925,064 | -0.14(-1.89%) |
May 27, 2021 | 7.578 | 7.686 | 7.483 | 7.521 | 2,882,839 | +0.02(+0.25%) |
May 26, 2021 | 7.407 | 7.606 | 7.237 | 7.502 | 4,223,136 | +0.06(+0.76%) |
May 25, 2021 | 7.530 | 7.757 | 7.341 | 7.445 | 4,341,268 | -0.06(-0.76%) |
May 24, 2021 | 7.559 | 7.618 | 7.445 | 7.502 | 2,640,239 | -0.11(-1.49%) |
May 21, 2021 | 7.540 | 7.795 | 7.436 | 7.615 | 3,437,683 | +0.03(+0.37%) |
May 20, 2021 | 7.786 | 7.859 | 7.502 | 7.587 | 3,633,349 | -0.25(-3.14%) |
May 19, 2021 | 7.842 | 8.041 | 7.474 | 7.833 | 7,013,345 | +0.17(+2.22%) |
May 18, 2021 | 7.559 | 7.852 | 7.502 | 7.663 | 3,998,444 | -0.03(-0.37%) |
May 17, 2021 | 8.410 | 8.448 | 7.483 | 7.691 | 7,594,949 | -0.88(-10.26%) |
May 14, 2021 | 8.911 | 8.940 | 8.533 | 8.571 | 2,525,751 | -0.57(-6.21%) |
May 13, 2021 | 8.987 | 9.238 | 8.883 | 9.139 | 3,070,798 | +0.24(+2.66%) |
May 12, 2021 | 8.618 | 8.987 | 8.410 | 8.902 | 4,262,263 | +0.44(+5.14%) |
May 11, 2021 | 9.053 | 9.146 | 8.462 | 8.467 | 4,413,814 | -0.24(-2.72%) |
May 10, 2021 | 8.155 | 8.718 | 8.117 | 8.703 | 3,650,607 | +0.19(+2.22%) |
May 07, 2021 | 8.533 | 8.732 | 8.401 | 8.514 | 4,110,753 | -0.36(-4.05%) |
May 06, 2021 | 9.413 | 9.413 | 8.609 | 8.874 | 4,994,518 | -0.68(-7.13%) |
May 05, 2021 | 9.517 | 9.782 | 9.507 | 9.555 | 1,975,825 | -0.09(-0.88%) |
May 04, 2021 | 9.280 | 9.753 | 8.930 | 9.640 | 3,274,185 | +0.39(+4.19%) |
May 03, 2021 | 9.744 | 9.770 | 9.129 | 9.252 | 4,089,829 | -0.87(-8.60%) |
Apr 30, 2021 | 9.924 | 10.16 | 9.759 | 10.12 | 2,254,612 | +0.33(+3.38%) |
Apr 29, 2021 | 9.621 | 10.02 | 9.583 | 9.791 | 3,197,677 | +0.43(+4.55%) |
Apr 28, 2021 | 9.820 | 9.933 | 9.290 | 9.366 | 3,183,822 | -0.21(-2.17%) |
Apr 27, 2021 | 9.186 | 9.612 | 9.101 | 9.574 | 2,583,050 | +0.32(+3.48%) |
Apr 26, 2021 | 9.167 | 9.375 | 9.139 | 9.252 | 1,828,135 | +0.00(+0.00%) |
Apr 23, 2021 | 9.016 | 9.290 | 8.883 | 9.252 | 2,146,897 | +0.09(+1.03%) |
Apr 22, 2021 | 8.930 | 9.252 | 8.817 | 9.157 | 2,986,807 | +0.37(+4.20%) |
Apr 21, 2021 | 9.233 | 9.290 | 8.760 | 8.788 | 3,589,893 | -0.44(-4.82%) |
Apr 20, 2021 | 9.517 | 9.555 | 9.200 | 9.233 | 2,252,507 | -0.18(-1.91%) |
Apr 19, 2021 | 9.233 | 9.490 | 9.112 | 9.413 | 2,533,798 | +0.33(+3.65%) |
Apr 16, 2021 | 9.034 | 9.285 | 9.034 | 9.082 | 3,195,821 | -0.23(-2.44%) |
Apr 15, 2021 | 9.839 | 9.914 | 9.149 | 9.309 | 5,789,869 | -0.80(-7.95%) |
Apr 14, 2021 | 9.933 | 10.17 | 9.791 | 10.11 | 2,564,534 | +0.26(+2.69%) |
Apr 13, 2021 | 10.03 | 10.08 | 9.678 | 9.848 | 3,171,742 | -0.48(-4.67%) |
Apr 12, 2021 | 9.999 | 10.41 | 9.924 | 10.33 | 2,789,734 | +0.52(+5.30%) |
Apr 09, 2021 | 10.08 | 10.15 | 9.687 | 9.810 | 2,504,713 | +0.05(+0.48%) |
Apr 08, 2021 | 10.06 | 10.08 | 9.668 | 9.763 | 3,645,653 | -0.71(-6.78%) |
Apr 07, 2021 | 10.27 | 10.52 | 10.20 | 10.47 | 2,496,172 | +0.30(+2.98%) |
Apr 06, 2021 | 10.49 | 10.54 | 9.980 | 10.17 | 3,840,374 | -0.57(-5.29%) |
Apr 05, 2021 | 10.69 | 10.87 | 10.45 | 10.74 | 2,603,647 | +0.01(+0.09%) |
Apr 01, 2021 | 11.17 | 11.25 | 10.70 | 10.73 | 3,957,225 | -0.90(-7.73%) |
Mar 31, 2021 | 12.32 | 12.35 | 11.34 | 11.63 | 5,193,838 | -0.84(-6.75%) |
Mar 30, 2021 | 12.10 | 12.59 | 11.99 | 12.47 | 4,306,168 | +0.99(+8.66%) |
Mar 29, 2021 | 11.56 | 11.96 | 11.41 | 11.48 | 3,352,179 | +0.24(+2.10%) |
Mar 26, 2021 | 11.57 | 11.66 | 11.23 | 11.24 | 3,205,441 | -0.35(-3.02%) |
Mar 25, 2021 | 11.63 | 11.89 | 11.38 | 11.59 | 4,480,274 | -0.05(-0.41%) |
Mar 24, 2021 | 11.20 | 11.64 | 11.09 | 11.64 | 3,554,951 | +0.32(+2.84%) |
Mar 23, 2021 | 10.67 | 11.34 | 10.63 | 11.31 | 3,503,398 | +0.83(+7.94%) |
Mar 22, 2021 | 10.40 | 10.49 | 10.08 | 10.48 | 2,732,182 | +0.39(+3.84%) |
Mar 19, 2021 | 10.42 | 10.51 | 10.09 | 10.09 | 2,855,341 | -0.36(-3.44%) |
Mar 18, 2021 | 10.47 | 10.57 | 10.03 | 10.45 | 3,989,694 | +0.40(+3.95%) |
Mar 17, 2021 | 10.77 | 10.93 | 9.848 | 10.06 | 4,844,491 | -0.56(-5.26%) |
Mar 16, 2021 | 10.42 | 10.72 | 10.40 | 10.61 | 2,835,083 | +0.18(+1.72%) |
Mar 15, 2021 | 10.64 | 10.73 | 10.38 | 10.43 | 3,870,162 | -0.36(-3.33%) |
Mar 12, 2021 | 11.35 | 11.49 | 10.70 | 10.79 | 5,273,904 | -0.01(-0.09%) |
Mar 11, 2021 | 10.97 | 11.15 | 10.71 | 10.80 | 4,681,244 | -0.37(-3.30%) |
Mar 10, 2021 | 11.07 | 11.34 | 11.01 | 11.17 | 3,476,311 | +0.00(+0.00%) |
Mar 09, 2021 | 11.13 | 11.44 | 10.74 | 11.17 | 3,991,123 | -0.91(-7.52%) |
Mar 08, 2021 | 11.88 | 12.12 | 11.65 | 12.08 | 4,248,756 | +0.45(+3.91%) |
Mar 05, 2021 | 11.76 | 12.47 | 11.58 | 11.63 | 5,066,402 | -0.28(-2.38%) |
Mar 04, 2021 | 11.74 | 12.39 | 11.17 | 11.91 | 8,926,104 | +0.13(+1.12%) |
Mar 03, 2021 | 11.68 | 12.22 | 11.50 | 11.78 | 5,634,436 | +0.59(+5.24%) |
Mar 02, 2021 | 11.99 | 11.99 | 11.02 | 11.19 | 4,256,786 | -0.85(-7.07%) |
Mar 01, 2021 | 11.24 | 12.08 | 11.13 | 12.04 | 3,950,319 | +0.40(+3.41%) |
Feb 26, 2021 | 10.89 | 11.94 | 10.81 | 11.65 | 7,426,721 | +0.82(+7.61%) |
Feb 25, 2021 | 10.22 | 10.89 | 9.952 | 10.82 | 6,805,570 | +1.01(+10.32%) |
Feb 24, 2021 | 10.49 | 10.63 | 9.716 | 9.810 | 3,842,628 | -0.33(-3.26%) |
Feb 23, 2021 | 9.980 | 10.69 | 9.980 | 10.14 | 4,075,477 | +0.40(+4.08%) |
Feb 22, 2021 | 10.71 | 10.74 | 9.621 | 9.744 | 4,652,276 | -1.30(-11.74%) |
Feb 19, 2021 | 10.96 | 11.20 | 10.77 | 11.04 | 3,242,755 | -0.12(-1.10%) |
Feb 18, 2021 | 10.78 | 11.28 | 10.60 | 11.16 | 4,610,060 | +0.41(+3.78%) |
Feb 17, 2021 | 10.64 | 10.90 | 10.64 | 10.76 | 4,287,641 | +0.46(+4.50%) |
Feb 16, 2021 | 10.31 | 10.38 | 9.867 | 10.29 | 4,683,366 | +0.41(+4.12%) |
Feb 12, 2021 | 10.16 | 10.31 | 9.621 | 9.886 | 3,811,984 | -0.09(-0.85%) |
Feb 11, 2021 | 9.564 | 10.11 | 9.470 | 9.971 | 4,106,995 | +0.32(+3.33%) |
Feb 10, 2021 | 9.413 | 9.876 | 9.403 | 9.649 | 3,509,624 | -0.07(-0.68%) |
Feb 09, 2021 | 9.498 | 9.876 | 9.460 | 9.716 | 3,205,299 | +0.14(+1.48%) |
Feb 08, 2021 | 9.526 | 9.753 | 9.403 | 9.574 | 4,556,255 | -0.30(-3.07%) |
Feb 05, 2021 | 10.10 | 10.29 | 9.829 | 9.876 | 3,661,035 | -0.42(-4.04%) |
Feb 04, 2021 | 10.52 | 10.73 | 10.25 | 10.29 | 5,032,153 | +0.38(+3.82%) |
Feb 03, 2021 | 9.829 | 10.03 | 9.725 | 9.914 | 2,486,904 | -0.07(-0.66%) |
Feb 02, 2021 | 9.602 | 10.03 | 9.564 | 9.980 | 5,255,774 | +0.96(+10.70%) |
Feb 01, 2021 | 8.987 | 9.498 | 8.495 | 9.016 | 9,877,810 | -1.22(-11.92%) |
Jan 29, 2021 | 9.394 | 10.30 | 9.318 | 10.24 | 6,368,494 | +0.06(+0.56%) |
Jan 28, 2021 | 10.25 | 10.78 | 9.602 | 10.18 | 6,710,158 | -1.00(-8.97%) |
Jan 27, 2021 | 10.64 | 11.36 | 10.64 | 11.18 | 5,765,269 | +0.84(+8.14%) |
Jan 26, 2021 | 10.40 | 10.44 | 10.07 | 10.34 | 3,093,559 | -0.06(-0.55%) |
Jan 25, 2021 | 10.07 | 10.59 | 9.952 | 10.40 | 3,623,873 | +0.19(+1.85%) |
Jan 22, 2021 | 10.44 | 10.62 | 10.04 | 10.21 | 4,175,826 | +0.37(+3.75%) |
Jan 21, 2021 | 9.593 | 10.06 | 9.564 | 9.839 | 3,483,964 | +0.26(+2.67%) |
Jan 20, 2021 | 10.06 | 10.11 | 9.460 | 9.583 | 6,060,147 | -0.83(-7.99%) |
Jan 19, 2021 | 10.18 | 10.63 | 10.18 | 10.42 | 3,425,726 | -0.31(-2.91%) |
Jan 15, 2021 | 10.01 | 10.73 | 9.999 | 10.73 | 5,413,753 | +0.93(+9.46%) |
Jan 14, 2021 | 9.697 | 9.867 | 9.470 | 9.801 | 3,905,193 | +0.03(+0.29%) |
Jan 13, 2021 | 9.612 | 9.782 | 9.394 | 9.772 | 3,408,602 | +0.29(+3.09%) |
Jan 12, 2021 | 9.432 | 9.924 | 9.432 | 9.479 | 4,493,925 | -0.09(-0.89%) |
Jan 11, 2021 | 9.507 | 9.593 | 9.243 | 9.564 | 5,696,392 | +0.40(+4.33%) |
Jan 08, 2021 | 8.571 | 9.479 | 8.543 | 9.167 | 9,747,611 | +0.96(+11.76%) |
Jan 07, 2021 | 8.145 | 8.372 | 8.041 | 8.202 | 4,380,947 | +0.22(+2.73%) |
Jan 06, 2021 | 8.136 | 8.420 | 7.918 | 7.984 | 7,100,713 | +0.09(+1.20%) |
Jan 05, 2021 | 7.795 | 8.117 | 7.786 | 7.890 | 5,276,940 | -0.03(-0.36%) |
Jan 04, 2021 | 8.306 | 8.486 | 7.795 | 7.918 | 11,961,171 | -1.31(-14.15%) |
Dec 31, 2020 | 9.224 | 9.224 | 9.224 | 6,195,800 | +0.20(+2.20%) | |
Dec 30, 2020 | 9.583 | 9.630 | 9.016 | 9.025 | 6,195,800 | -0.65(-6.74%) |
Dec 29, 2020 | 9.432 | 9.772 | 9.290 | 9.678 | 4,368,652 | +0.07(+0.69%) |
Dec 28, 2020 | 9.167 | 9.640 | 8.968 | 9.612 | 4,513,719 | +0.09(+0.89%) |
Dec 24, 2020 | 9.697 | 9.772 | 9.427 | 9.526 | 2,500,485 | -0.09(-0.89%) |
Dec 23, 2020 | 9.876 | 9.895 | 9.526 | 9.612 | 5,643,177 | -0.50(-4.96%) |
Dec 22, 2020 | 9.470 | 10.22 | 9.422 | 10.11 | 5,348,476 | +0.78(+8.31%) |
Dec 21, 2020 | 9.507 | 9.602 | 9.139 | 9.337 | 5,350,335 | -0.23(-2.37%) |
Dec 18, 2020 | 9.252 | 9.578 | 9.186 | 9.564 | 5,324,854 | +0.38(+4.12%) |
Dec 17, 2020 | 9.526 | 9.593 | 9.044 | 9.186 | 7,613,453 | -0.90(-8.91%) |
Dec 16, 2020 | 10.52 | 10.74 | 10.04 | 10.08 | 6,204,116 | -0.54(-5.08%) |
Dec 15, 2020 | 11.08 | 11.13 | 10.56 | 10.62 | 5,482,040 | -0.94(-8.10%) |
Dec 14, 2020 | 11.17 | 11.60 | 10.84 | 11.56 | 3,864,292 | +0.54(+4.89%) |
Dec 11, 2020 | 10.78 | 11.11 | 10.67 | 11.02 | 4,252,886 | +0.18(+1.66%) |
Dec 10, 2020 | 10.88 | 11.01 | 10.45 | 10.84 | 4,338,124 | -0.04(-0.35%) |
Dec 09, 2020 | 10.49 | 11.12 | 10.34 | 10.88 | 7,101,237 | +0.64(+6.28%) |
Dec 08, 2020 | 9.990 | 10.29 | 9.971 | 10.24 | 4,127,880 | +0.23(+2.27%) |
Dec 07, 2020 | 10.95 | 10.95 | 9.791 | 10.01 | 7,119,899 | -0.87(-8.00%) |
Dec 04, 2020 | 10.70 | 10.98 | 10.53 | 10.88 | 4,752,877 | +0.21(+1.95%) |
Dec 03, 2020 | 10.45 | 10.91 | 10.42 | 10.67 | 4,891,863 | +0.18(+1.71%) |
Dec 02, 2020 | 10.52 | 10.81 | 10.43 | 10.49 | 4,778,037 | +0.00(+0.00%) |
Dec 01, 2020 | 10.79 | 11.24 | 10.43 | 10.49 | 7,336,704 | -1.21(-10.35%) |
Nov 30, 2020 | 12.23 | 12.50 | 11.68 | 11.70 | 7,257,579 | -0.22(-1.83%) |
Nov 27, 2020 | 12.69 | 12.69 | 11.89 | 11.92 | 4,687,868 | -0.22(-1.79%) |
Nov 25, 2020 | 12.34 | 12.45 | 11.98 | 12.14 | 5,307,730 | -0.56(-4.40%) |
Nov 24, 2020 | 12.87 | 12.88 | 12.40 | 12.70 | 7,245,840 | +0.74(+6.17%) |
Nov 23, 2020 | 11.20 | 12.00 | 11.20 | 11.96 | 7,223,426 | +0.97(+8.87%) |
Nov 20, 2020 | 10.88 | 11.13 | 10.62 | 10.98 | 4,793,257 | -0.16(-1.44%) |
Nov 19, 2020 | 11.37 | 11.50 | 10.95 | 11.14 | 6,682,524 | +0.01(+0.09%) |
Nov 18, 2020 | 10.65 | 11.13 | 10.52 | 11.13 | 6,537,826 | +0.61(+5.85%) |
Nov 17, 2020 | 10.28 | 10.62 | 10.27 | 10.52 | 4,328,615 | +0.42(+4.12%) |
Nov 16, 2020 | 10.08 | 10.25 | 9.810 | 10.10 | 4,343,431 | +0.11(+1.14%) |
Nov 13, 2020 | 9.772 | 10.14 | 9.753 | 9.990 | 3,779,849 | -0.39(-3.74%) |
Nov 12, 2020 | 10.42 | 10.44 | 9.952 | 10.38 | 5,635,207 | -0.27(-2.58%) |
Nov 11, 2020 | 10.50 | 10.75 | 10.39 | 10.65 | 4,877,185 | +0.42(+4.07%) |
Nov 10, 2020 | 9.517 | 10.25 | 9.470 | 10.24 | 9,006,680 | +0.70(+7.34%) |
Nov 09, 2020 | 9.384 | 9.886 | 9.318 | 9.536 | 13,912,188 | +1.00(+11.75%) |
Nov 06, 2020 | 8.410 | 8.703 | 8.306 | 8.533 | 9,651,629 | -0.03(-0.33%) |
Nov 05, 2020 | 9.782 | 9.791 | 8.448 | 8.561 | 15,513,312 | -2.07(-19.48%) |
Nov 04, 2020 | 10.05 | 10.71 | 9.999 | 10.63 | 7,345,688 | +0.61(+6.04%) |
Nov 03, 2020 | 10.08 | 10.28 | 9.829 | 10.03 | 6,632,632 | -0.37(-3.55%) |
Nov 02, 2020 | 10.74 | 11.09 | 10.35 | 10.40 | 6,737,454 | -0.63(-5.75%) |
Oct 30, 2020 | 11.02 | 11.71 | 10.95 | 11.03 | 5,568,085 | -0.36(-3.16%) |
Oct 29, 2020 | 11.90 | 11.91 | 11.12 | 11.39 | 4,727,450 | -0.23(-1.95%) |
Oct 28, 2020 | 10.77 | 11.69 | 10.66 | 11.62 | 9,469,032 | +1.52(+15.09%) |
Oct 27, 2020 | 10.50 | 10.60 | 10.08 | 10.09 | 4,280,400 | -0.35(-3.35%) |
Oct 26, 2020 | 10.25 | 10.50 | 9.891 | 10.44 | 5,935,386 | +0.42(+4.15%) |
Oct 23, 2020 | 9.801 | 10.25 | 9.791 | 10.03 | 5,770,618 | +0.23(+2.32%) |
Oct 22, 2020 | 9.744 | 10.11 | 9.697 | 9.801 | 3,889,281 | +0.31(+3.29%) |
Oct 21, 2020 | 9.564 | 9.612 | 9.195 | 9.489 | 6,860,469 | -0.24(-2.43%) |
Oct 20, 2020 | 9.905 | 10.09 | 9.612 | 9.725 | 5,665,835 | -0.24(-2.37%) |
Oct 19, 2020 | 9.366 | 9.980 | 9.347 | 9.962 | 5,829,744 | +0.33(+3.44%) |
Oct 16, 2020 | 9.375 | 9.651 | 9.263 | 9.630 | 4,728,036 | +0.25(+2.62%) |
Oct 15, 2020 | 9.479 | 9.545 | 9.176 | 9.384 | 5,479,780 | +0.28(+3.12%) |
Oct 14, 2020 | 9.176 | 9.318 | 8.883 | 9.101 | 7,059,400 | -0.37(-3.90%) |
Oct 13, 2020 | 9.545 | 9.839 | 9.347 | 9.470 | 7,976,103 | +0.29(+3.20%) |
Oct 12, 2020 | 9.233 | 9.375 | 8.987 | 9.176 | 4,215,224 | +0.08(+0.83%) |
Oct 09, 2020 | 9.678 | 9.706 | 9.063 | 9.101 | 10,848,226 | -1.06(-10.43%) |
Oct 08, 2020 | 10.42 | 10.54 | 10.11 | 10.16 | 6,666,747 | -0.48(-4.53%) |
Oct 07, 2020 | 10.56 | 10.80 | 10.37 | 10.64 | 5,799,086 | -0.25(-2.26%) |
Oct 06, 2020 | 9.990 | 10.95 | 9.876 | 10.89 | 8,300,961 | +0.70(+6.87%) |
Oct 05, 2020 | 10.44 | 10.52 | 10.04 | 10.19 | 5,755,594 | -0.45(-4.27%) |
Oct 02, 2020 | 10.60 | 10.82 | 10.32 | 10.64 | 5,508,889 | +0.31(+3.02%) |
Oct 01, 2020 | 10.40 | 10.60 | 10.08 | 10.33 | 6,688,201 | -0.35(-3.28%) |
Sep 30, 2020 | 10.67 | 10.90 | 10.43 | 10.68 | 6,305,883 | +0.25(+2.36%) |
Sep 29, 2020 | 10.67 | 10.73 | 10.31 | 10.43 | 5,842,777 | -0.29(-2.73%) |
Sep 28, 2020 | 10.72 | 11.10 | 10.58 | 10.73 | 6,688,092 | -0.44(-3.98%) |
Sep 25, 2020 | 11.30 | 11.59 | 10.95 | 11.17 | 7,905,888 | +0.22(+1.99%) |
Sep 24, 2020 | 12.08 | 12.21 | 10.74 | 10.95 | 11,493,310 | -0.73(-6.23%) |
Sep 23, 2020 | 10.62 | 11.85 | 10.54 | 11.68 | 11,534,533 | +1.53(+15.10%) |
Sep 22, 2020 | 10.18 | 10.46 | 9.962 | 10.15 | 6,816,650 | -0.02(-0.19%) |
Sep 21, 2020 | 9.905 | 10.32 | 9.602 | 10.17 | 12,134,228 | +0.96(+10.48%) |
Sep 18, 2020 | 8.968 | 9.233 | 8.751 | 9.205 | 10,178,153 | +0.13(+1.46%) |
Sep 17, 2020 | 9.318 | 9.489 | 8.968 | 9.072 | 9,134,764 | +0.23(+2.57%) |
Sep 16, 2020 | 8.656 | 8.978 | 8.580 | 8.845 | 12,485,891 | -0.14(-1.58%) |
Sep 15, 2020 | 8.647 | 9.082 | 8.599 | 8.987 | 10,497,523 | -0.01(-0.11%) |
Sep 14, 2020 | 9.716 | 9.716 | 8.968 | 8.997 | 9,984,718 | -1.10(-10.87%) |
Sep 11, 2020 | 9.630 | 10.16 | 9.394 | 10.09 | 7,478,622 | +0.27(+2.79%) |
Sep 10, 2020 | 9.309 | 9.933 | 9.195 | 9.820 | 8,488,811 | +0.26(+2.77%) |
Sep 09, 2020 | 10.22 | 10.22 | 9.460 | 9.555 | 9,438,195 | -0.95(-9.01%) |
Sep 08, 2020 | 10.81 | 11.04 | 9.999 | 10.50 | 8,106,631 | +0.39(+3.84%) |
Sep 04, 2020 | 10.11 | 10.95 | 10.02 | 10.11 | 11,804,763 | +0.14(+1.42%) |
Sep 03, 2020 | 10.01 | 10.60 | 9.772 | 9.971 | 10,915,838 | +0.09(+0.96%) |
Sep 02, 2020 | 9.971 | 10.44 | 9.829 | 9.876 | 9,949,027 | +0.10(+1.06%) |