Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.940 | 7.100 | 6.620 | 6.870 | 601,841 | +0.03(+0.44%) |
Aug 30, 2021 | 6.810 | 7.190 | 6.710 | 6.840 | 703,402 | +0.05(+0.74%) |
Aug 27, 2021 | 6.600 | 6.880 | 6.430 | 6.790 | 593,369 | +0.19(+2.88%) |
Aug 26, 2021 | 6.520 | 6.940 | 6.510 | 6.600 | 680,805 | +0.05(+0.76%) |
Aug 25, 2021 | 6.310 | 6.690 | 6.200 | 6.550 | 858,145 | +0.25(+3.97%) |
Aug 24, 2021 | 6.250 | 6.310 | 6.020 | 6.300 | 624,036 | +0.13(+2.11%) |
Aug 23, 2021 | 5.810 | 6.270 | 5.700 | 6.170 | 794,359 | +0.53(+9.40%) |
Aug 20, 2021 | 5.480 | 5.760 | 5.410 | 5.640 | 574,211 | +0.21(+3.87%) |
Aug 19, 2021 | 5.700 | 5.710 | 5.410 | 5.430 | 501,201 | -0.29(-5.07%) |
Aug 18, 2021 | 5.750 | 5.935 | 5.573 | 5.720 | 382,727 | -0.03(-0.52%) |
Aug 17, 2021 | 5.550 | 5.810 | 5.430 | 5.750 | 805,546 | +0.16(+2.86%) |
Aug 16, 2021 | 5.990 | 6.000 | 5.580 | 5.590 | 773,873 | -0.32(-5.41%) |
Aug 13, 2021 | 6.170 | 6.200 | 5.850 | 5.910 | 650,153 | -0.20(-3.27%) |
Aug 12, 2021 | 5.960 | 6.130 | 5.900 | 6.110 | 576,867 | +0.13(+2.17%) |
Aug 11, 2021 | 6.090 | 6.140 | 5.860 | 5.980 | 608,041 | -0.07(-1.16%) |
Aug 10, 2021 | 6.250 | 6.290 | 5.850 | 6.050 | 994,724 | -0.17(-2.73%) |
Aug 09, 2021 | 5.990 | 6.460 | 5.950 | 6.220 | 1,178,651 | +0.15(+2.47%) |
Aug 06, 2021 | 5.868 | 6.195 | 5.770 | 6.070 | 1,131,129 | +0.12(+2.02%) |
Aug 05, 2021 | 5.780 | 6.140 | 5.740 | 5.950 | 1,885,633 | +0.18(+3.12%) |
Aug 04, 2021 | 5.620 | 5.930 | 5.460 | 5.770 | 1,764,016 | +0.23(+4.15%) |
Aug 03, 2021 | 5.850 | 5.870 | 5.373 | 5.540 | 3,087,088 | -0.32(-5.46%) |
Aug 02, 2021 | 6.530 | 6.750 | 5.780 | 5.860 | 16,968,434 | +0.54(+10.15%) |
Jul 30, 2021 | 5.300 | 5.499 | 5.300 | 5.320 | 342,059 | -0.01(-0.19%) |
Jul 29, 2021 | 5.490 | 5.540 | 5.320 | 5.330 | 304,591 | -0.15(-2.74%) |
Jul 28, 2021 | 5.300 | 5.547 | 5.300 | 5.480 | 473,174 | +0.14(+2.62%) |
Jul 27, 2021 | 5.510 | 5.530 | 5.130 | 5.340 | 1,120,907 | -0.15(-2.73%) |
Jul 26, 2021 | 5.500 | 5.750 | 5.420 | 5.490 | 1,864,254 | -0.03(-0.54%) |
Jul 23, 2021 | 5.920 | 6.006 | 5.470 | 5.520 | 2,316,881 | -0.41(-6.91%) |
Jul 22, 2021 | 6.230 | 6.230 | 5.920 | 5.930 | 539,070 | -0.30(-4.82%) |
Jul 21, 2021 | 6.120 | 6.430 | 6.040 | 6.230 | 1,198,498 | +0.07(+1.14%) |
Jul 20, 2021 | 6.090 | 6.180 | 5.970 | 6.160 | 1,095,373 | +0.10(+1.65%) |
Jul 19, 2021 | 5.930 | 6.150 | 5.801 | 6.060 | 1,071,092 | +0.03(+0.50%) |
Jul 16, 2021 | 5.900 | 6.180 | 5.860 | 6.030 | 827,326 | +0.15(+2.55%) |
Jul 15, 2021 | 6.080 | 6.100 | 5.710 | 5.880 | 1,191,035 | -0.11(-1.84%) |
Jul 14, 2021 | 6.280 | 6.400 | 5.840 | 5.990 | 1,804,976 | -0.34(-5.37%) |
Jul 13, 2021 | 6.810 | 6.850 | 6.240 | 6.330 | 2,044,935 | -0.55(-7.99%) |
Jul 12, 2021 | 7.030 | 7.072 | 6.700 | 6.880 | 1,088,699 | -0.12(-1.71%) |
Jul 09, 2021 | 6.650 | 7.080 | 6.560 | 7.000 | 1,846,687 | +0.43(+6.54%) |
Jul 08, 2021 | 6.200 | 6.620 | 6.200 | 6.570 | 659,154 | +0.11(+1.70%) |
Jul 07, 2021 | 6.790 | 6.790 | 6.210 | 6.460 | 2,204,368 | -0.26(-3.87%) |
Jul 06, 2021 | 6.710 | 6.930 | 6.450 | 6.720 | 938,580 | -0.01(-0.15%) |
Jul 02, 2021 | 7.020 | 7.070 | 6.650 | 6.730 | 758,419 | -0.22(-3.17%) |
Jul 01, 2021 | 6.750 | 6.980 | 6.634 | 6.950 | 1,490,112 | +0.31(+4.67%) |
Jun 30, 2021 | 6.520 | 6.740 | 6.340 | 6.640 | 1,540,809 | +0.10(+1.53%) |
Jun 29, 2021 | 6.900 | 6.900 | 6.460 | 6.540 | 1,902,048 | -0.36(-5.22%) |
Jun 28, 2021 | 6.990 | 7.030 | 6.819 | 6.900 | 1,115,306 | -0.05(-0.72%) |
Jun 25, 2021 | 6.860 | 7.200 | 6.830 | 6.950 | 2,452,659 | +0.09(+1.31%) |
Jun 24, 2021 | 6.860 | 7.090 | 6.760 | 6.860 | 962,051 | +0.03(+0.44%) |
Jun 23, 2021 | 7.100 | 7.190 | 6.750 | 6.830 | 928,906 | -0.15(-2.15%) |
Jun 22, 2021 | 7.140 | 7.270 | 6.720 | 6.980 | 2,347,794 | -0.16(-2.24%) |
Jun 21, 2021 | 7.670 | 7.790 | 7.030 | 7.140 | 2,144,074 | -0.43(-5.68%) |
Jun 18, 2021 | 7.530 | 7.810 | 7.320 | 7.570 | 2,091,737 | -0.05(-0.66%) |
Jun 17, 2021 | 7.280 | 7.690 | 7.250 | 7.620 | 3,440,954 | +0.23(+3.11%) |
Jun 16, 2021 | 7.540 | 7.730 | 7.220 | 7.390 | 1,123,941 | -0.24(-3.15%) |
Jun 15, 2021 | 7.890 | 8.000 | 7.310 | 7.630 | 2,137,961 | -0.33(-4.15%) |
Jun 14, 2021 | 8.080 | 8.230 | 7.550 | 7.960 | 3,504,439 | +0.23(+2.98%) |
Jun 11, 2021 | 7.100 | 8.090 | 6.830 | 7.730 | 10,534,754 | +0.88(+12.85%) |
Jun 10, 2021 | 6.820 | 6.930 | 6.678 | 6.850 | 1,390,613 | +0.11(+1.63%) |
Jun 09, 2021 | 7.000 | 7.100 | 6.610 | 6.740 | 1,613,150 | -0.12(-1.75%) |
Jun 08, 2021 | 7.000 | 7.180 | 6.640 | 6.860 | 1,922,463 | -0.08(-1.15%) |
Jun 07, 2021 | 6.510 | 7.230 | 6.440 | 6.940 | 3,641,387 | +0.59(+9.29%) |
Jun 04, 2021 | 6.270 | 6.540 | 6.180 | 6.350 | 1,215,930 | +0.09(+1.44%) |
Jun 03, 2021 | 6.320 | 6.400 | 6.180 | 6.260 | 672,679 | -0.06(-0.95%) |
Jun 02, 2021 | 6.350 | 6.420 | 6.100 | 6.320 | 983,728 | +0.00(+0.00%) |
Jun 01, 2021 | 6.660 | 6.749 | 6.260 | 6.320 | 1,156,700 | -0.31(-4.68%) |
May 28, 2021 | 6.470 | 6.860 | 6.410 | 6.630 | 2,014,165 | +0.27(+4.25%) |
May 27, 2021 | 6.390 | 6.512 | 6.280 | 6.360 | 657,020 | -0.02(-0.31%) |
May 26, 2021 | 6.260 | 6.490 | 6.140 | 6.380 | 1,397,132 | +0.19(+3.07%) |
May 25, 2021 | 6.410 | 6.620 | 6.060 | 6.190 | 1,522,126 | -0.17(-2.67%) |
May 24, 2021 | 6.800 | 6.990 | 6.230 | 6.360 | 3,310,269 | -0.37(-5.50%) |
May 21, 2021 | 6.490 | 6.930 | 6.380 | 6.730 | 1,968,181 | +0.38(+5.98%) |
May 20, 2021 | 6.130 | 6.580 | 6.010 | 6.350 | 2,056,332 | +0.22(+3.59%) |
May 19, 2021 | 6.240 | 6.460 | 5.990 | 6.130 | 1,460,650 | -0.35(-5.40%) |
May 18, 2021 | 6.300 | 6.580 | 6.192 | 6.480 | 1,481,317 | +0.22(+3.51%) |
May 17, 2021 | 6.160 | 6.390 | 6.060 | 6.260 | 981,479 | +0.09(+1.46%) |
May 14, 2021 | 6.040 | 6.300 | 6.010 | 6.170 | 1,225,045 | +0.12(+1.98%) |
May 13, 2021 | 6.690 | 6.800 | 5.930 | 6.050 | 3,309,838 | -0.71(-10.50%) |
May 12, 2021 | 4.890 | 6.980 | 4.780 | 6.760 | 14,338,510 | +1.77(+35.47%) |
May 11, 2021 | 4.820 | 5.120 | 4.600 | 4.990 | 922,142 | +0.21(+4.39%) |
May 10, 2021 | 5.220 | 5.370 | 4.710 | 4.780 | 1,031,513 | -0.59(-10.99%) |
May 07, 2021 | 5.100 | 5.450 | 5.090 | 5.370 | 391,677 | +0.27(+5.29%) |
May 06, 2021 | 5.310 | 5.340 | 4.940 | 5.100 | 831,194 | -0.10(-1.92%) |
May 05, 2021 | 5.370 | 5.550 | 5.070 | 5.200 | 667,533 | -0.16(-2.99%) |
May 04, 2021 | 5.690 | 5.700 | 5.340 | 5.360 | 577,707 | -0.33(-5.80%) |
May 03, 2021 | 5.850 | 6.030 | 5.610 | 5.690 | 694,153 | -0.13(-2.23%) |
Apr 30, 2021 | 5.700 | 5.980 | 5.700 | 5.820 | 524,600 | +0.12(+2.11%) |
Apr 29, 2021 | 5.870 | 5.930 | 5.650 | 5.700 | 246,266 | -0.11(-1.89%) |
Apr 28, 2021 | 5.990 | 6.060 | 5.750 | 5.810 | 330,858 | -0.23(-3.81%) |
Apr 27, 2021 | 5.880 | 6.420 | 5.800 | 6.040 | 3,128,710 | +0.19(+3.25%) |
Apr 26, 2021 | 5.510 | 5.950 | 5.480 | 5.850 | 351,774 | +0.42(+7.73%) |
Apr 23, 2021 | 5.620 | 5.780 | 5.220 | 5.430 | 273,500 | -0.16(-2.86%) |
Apr 22, 2021 | 5.540 | 5.780 | 5.435 | 5.590 | 206,802 | +0.06(+1.08%) |
Apr 21, 2021 | 5.260 | 5.530 | 5.130 | 5.530 | 581,620 | +0.33(+6.35%) |
Apr 20, 2021 | 5.320 | 5.420 | 5.110 | 5.200 | 264,197 | -0.08(-1.52%) |
Apr 19, 2021 | 5.260 | 5.380 | 5.150 | 5.280 | 541,412 | -0.01(-0.19%) |
Apr 16, 2021 | 5.520 | 5.690 | 5.260 | 5.290 | 420,700 | -0.25(-4.51%) |
Apr 15, 2021 | 5.620 | 5.790 | 5.400 | 5.540 | 344,258 | -0.06(-1.07%) |
Apr 14, 2021 | 5.560 | 5.760 | 5.550 | 5.600 | 252,877 | +0.05(+0.90%) |
Apr 13, 2021 | 5.480 | 5.690 | 5.340 | 5.550 | 392,500 | +0.13(+2.40%) |
Apr 12, 2021 | 5.580 | 5.640 | 5.280 | 5.420 | 292,859 | -0.18(-3.21%) |
Apr 09, 2021 | 5.750 | 5.830 | 5.540 | 5.600 | 282,000 | -0.19(-3.28%) |
Apr 08, 2021 | 5.800 | 5.910 | 5.620 | 5.790 | 221,240 | +0.02(+0.35%) |
Apr 07, 2021 | 5.640 | 5.930 | 5.550 | 5.770 | 405,337 | +0.14(+2.49%) |
Apr 06, 2021 | 5.920 | 5.990 | 5.600 | 5.630 | 291,045 | -0.34(-5.70%) |
Apr 05, 2021 | 6.040 | 6.060 | 5.720 | 5.970 | 196,044 | +0.06(+1.02%) |
Apr 01, 2021 | 5.930 | 6.230 | 5.700 | 5.910 | 670,600 | +0.18(+3.14%) |
Mar 31, 2021 | 5.480 | 5.870 | 5.380 | 5.730 | 328,686 | +0.24(+4.37%) |
Mar 30, 2021 | 5.550 | 5.705 | 5.100 | 5.490 | 1,404,024 | -0.16(-2.83%) |
Mar 29, 2021 | 5.960 | 6.020 | 5.580 | 5.650 | 374,551 | -0.36(-5.99%) |
Mar 26, 2021 | 6.140 | 6.280 | 5.820 | 6.010 | 313,100 | -0.12(-1.96%) |
Mar 25, 2021 | 5.650 | 6.190 | 5.570 | 6.130 | 630,792 | +0.38(+6.61%) |
Mar 24, 2021 | 6.460 | 6.460 | 5.720 | 5.750 | 647,348 | -0.59(-9.31%) |
Mar 23, 2021 | 6.790 | 6.790 | 6.270 | 6.340 | 479,266 | -0.48(-7.04%) |
Mar 22, 2021 | 7.000 | 7.110 | 6.760 | 6.820 | 336,390 | -0.08(-1.16%) |
Mar 19, 2021 | 6.790 | 6.950 | 6.520 | 6.900 | 624,900 | +0.04(+0.58%) |
Mar 18, 2021 | 6.770 | 7.170 | 6.710 | 6.860 | 572,778 | -0.04(-0.58%) |
Mar 17, 2021 | 6.750 | 7.020 | 6.540 | 6.900 | 550,631 | -0.06(-0.86%) |
Mar 16, 2021 | 6.640 | 7.000 | 6.520 | 6.960 | 806,929 | +0.33(+4.98%) |
Mar 15, 2021 | 6.650 | 6.770 | 6.450 | 6.630 | 586,414 | -0.07(-1.04%) |
Mar 12, 2021 | 6.460 | 6.840 | 6.200 | 6.700 | 861,100 | +0.25(+3.88%) |
Mar 11, 2021 | 6.250 | 6.560 | 5.970 | 6.450 | 1,481,761 | +0.28(+4.54%) |
Mar 10, 2021 | 6.230 | 6.470 | 6.040 | 6.170 | 572,795 | -0.17(-2.68%) |
Mar 09, 2021 | 6.240 | 6.580 | 6.150 | 6.340 | 663,991 | +0.18(+2.92%) |
Mar 08, 2021 | 6.320 | 6.670 | 6.050 | 6.160 | 654,206 | -0.03(-0.48%) |
Mar 05, 2021 | 6.280 | 6.380 | 5.650 | 6.190 | 913,400 | -0.01(-0.16%) |
Mar 04, 2021 | 6.400 | 6.670 | 5.830 | 6.200 | 1,300,228 | -0.21(-3.28%) |
Mar 03, 2021 | 6.790 | 6.790 | 6.400 | 6.410 | 1,122,660 | -0.39(-5.74%) |
Mar 02, 2021 | 6.980 | 7.010 | 6.600 | 6.800 | 606,196 | -0.06(-0.87%) |
Mar 01, 2021 | 6.650 | 6.940 | 6.550 | 6.860 | 691,950 | +0.42(+6.52%) |
Feb 26, 2021 | 6.510 | 6.630 | 6.101 | 6.440 | 996,800 | -0.10(-1.53%) |
Feb 25, 2021 | 6.830 | 6.930 | 6.350 | 6.540 | 1,141,916 | -0.34(-4.94%) |
Feb 24, 2021 | 6.580 | 6.960 | 6.510 | 6.880 | 844,437 | +0.32(+4.88%) |
Feb 23, 2021 | 6.800 | 6.830 | 6.100 | 6.560 | 1,075,041 | -0.39(-5.61%) |
Feb 22, 2021 | 7.110 | 7.280 | 6.940 | 6.950 | 1,460,919 | -0.20(-2.80%) |
Feb 19, 2021 | 7.200 | 7.400 | 7.010 | 7.150 | 1,463,000 | +0.03(+0.42%) |
Feb 18, 2021 | 7.110 | 7.240 | 7.020 | 7.120 | 1,086,527 | -0.11(-1.52%) |
Feb 17, 2021 | 7.311 | 7.530 | 6.910 | 7.230 | 1,624,809 | -0.15(-2.03%) |
Feb 16, 2021 | 7.530 | 7.920 | 7.300 | 7.380 | 3,033,871 | +0.09(+1.23%) |
Feb 12, 2021 | 7.300 | 7.700 | 7.040 | 7.290 | 2,731,000 | +0.15(+2.10%) |
Feb 11, 2021 | 6.980 | 7.430 | 6.910 | 7.140 | 3,154,346 | +0.14(+2.00%) |
Feb 10, 2021 | 6.900 | 7.100 | 6.520 | 7.000 | 8,453,793 | -0.50(-6.67%) |
Feb 09, 2021 | 8.500 | 8.590 | 7.500 | 7.500 | 647,428 | -1.13(-13.09%) |
Feb 08, 2021 | 8.120 | 8.770 | 8.050 | 8.630 | 149,491 | +0.56(+6.94%) |
Feb 05, 2021 | 8.350 | 8.400 | 7.995 | 8.070 | 151,000 | -0.28(-3.35%) |
Feb 04, 2021 | 7.650 | 8.370 | 7.620 | 8.350 | 219,834 | +0.79(+10.45%) |
Feb 03, 2021 | 7.580 | 7.900 | 7.450 | 7.560 | 244,288 | -0.06(-0.79%) |
Feb 02, 2021 | 7.440 | 7.900 | 7.440 | 7.620 | 301,638 | +0.21(+2.83%) |
Feb 01, 2021 | 7.390 | 7.570 | 7.190 | 7.410 | 369,660 | +0.06(+0.82%) |
Jan 29, 2021 | 7.210 | 7.680 | 7.090 | 7.350 | 273,900 | -0.29(-3.80%) |
Jan 28, 2021 | 8.210 | 8.920 | 7.630 | 7.640 | 291,739 | -0.46(-5.68%) |
Jan 27, 2021 | 8.760 | 8.760 | 8.080 | 8.100 | 237,999 | -0.70(-7.95%) |
Jan 26, 2021 | 8.990 | 9.116 | 8.700 | 8.800 | 153,342 | -0.10(-1.12%) |
Jan 25, 2021 | 8.770 | 8.943 | 8.600 | 8.900 | 179,026 | +0.13(+1.48%) |
Jan 22, 2021 | 8.380 | 8.770 | 8.350 | 8.770 | 127,500 | +0.37(+4.40%) |
Jan 21, 2021 | 8.870 | 8.900 | 8.210 | 8.400 | 220,859 | -0.46(-5.19%) |
Jan 20, 2021 | 9.250 | 9.250 | 8.469 | 8.860 | 218,101 | -0.25(-2.74%) |
Jan 19, 2021 | 9.240 | 9.400 | 9.050 | 9.110 | 409,826 | +0.09(+1.00%) |
Jan 15, 2021 | 8.980 | 9.090 | 8.640 | 9.020 | 150,400 | +0.09(+1.01%) |
Jan 14, 2021 | 8.860 | 9.050 | 8.820 | 8.930 | 140,616 | +0.12(+1.36%) |
Jan 13, 2021 | 8.860 | 9.040 | 8.800 | 8.810 | 102,691 | -0.16(-1.78%) |
Jan 12, 2021 | 8.700 | 8.990 | 8.640 | 8.970 | 105,686 | +0.21(+2.40%) |
Jan 11, 2021 | 9.240 | 9.350 | 8.710 | 8.760 | 169,956 | -0.52(-5.60%) |
Jan 08, 2021 | 9.110 | 9.350 | 8.910 | 9.280 | 284,800 | +0.31(+3.46%) |
Jan 07, 2021 | 9.000 | 9.980 | 8.860 | 8.970 | 2,110,534 | +0.00(+0.00%) |
Jan 06, 2021 | 9.260 | 9.260 | 8.650 | 8.970 | 203,866 | -0.30(-3.24%) |
Jan 05, 2021 | 9.460 | 9.660 | 9.100 | 9.270 | 150,191 | -0.09(-0.96%) |
Jan 04, 2021 | 8.940 | 9.510 | 8.674 | 9.360 | 105,572 | +0.42(+4.70%) |
Dec 31, 2020 | 8.940 | 8.940 | 8.940 | 188,207 | -0.04(-0.45%) | |
Dec 30, 2020 | 8.870 | 9.075 | 8.540 | 8.980 | 188,207 | +0.04(+0.45%) |
Dec 29, 2020 | 8.810 | 8.965 | 8.545 | 8.940 | 119,830 | +0.12(+1.36%) |
Dec 28, 2020 | 9.220 | 9.480 | 8.770 | 8.820 | 181,075 | -0.08(-0.90%) |
Dec 24, 2020 | 8.730 | 9.090 | 8.661 | 8.900 | 128,700 | +0.20(+2.30%) |
Dec 23, 2020 | 8.840 | 9.040 | 8.530 | 8.700 | 108,074 | -0.20(-2.25%) |
Dec 22, 2020 | 8.460 | 9.300 | 8.410 | 8.900 | 183,070 | +0.45(+5.33%) |
Dec 21, 2020 | 8.570 | 8.600 | 8.120 | 8.450 | 96,454 | -0.17(-1.97%) |
Dec 18, 2020 | 8.730 | 8.979 | 8.418 | 8.620 | 157,500 | -0.06(-0.69%) |
Dec 17, 2020 | 8.300 | 8.800 | 8.220 | 8.680 | 125,964 | +0.32(+3.83%) |
Dec 16, 2020 | 8.100 | 8.740 | 8.000 | 8.360 | 258,197 | +0.23(+2.83%) |
Dec 15, 2020 | 8.500 | 8.507 | 7.870 | 8.130 | 502,087 | -0.37(-4.35%) |
Dec 14, 2020 | 9.070 | 9.499 | 8.270 | 8.500 | 252,349 | -0.40(-4.49%) |
Dec 11, 2020 | 8.680 | 9.100 | 8.270 | 8.900 | 187,700 | +0.20(+2.30%) |
Dec 10, 2020 | 9.250 | 9.570 | 8.550 | 8.700 | 335,253 | -0.57(-6.15%) |
Dec 09, 2020 | 10.51 | 10.61 | 9.140 | 9.270 | 346,257 | -1.25(-11.88%) |
Dec 08, 2020 | 12.00 | 12.23 | 10.40 | 10.52 | 156,036 | -1.43(-11.97%) |
Dec 07, 2020 | 10.75 | 11.96 | 10.63 | 11.95 | 197,458 | +1.45(+13.81%) |
Dec 04, 2020 | 10.39 | 10.66 | 10.18 | 10.50 | 73,900 | -0.06(-0.57%) |
Dec 03, 2020 | 9.930 | 10.69 | 9.900 | 10.56 | 135,172 | +0.66(+6.67%) |
Dec 02, 2020 | 9.950 | 10.56 | 9.800 | 9.900 | 145,301 | -0.05(-0.50%) |
Dec 01, 2020 | 10.22 | 10.75 | 9.610 | 9.950 | 155,132 | -0.54(-5.15%) |
Nov 30, 2020 | 10.12 | 10.60 | 10.10 | 10.49 | 146,492 | +0.88(+9.16%) |
Nov 27, 2020 | 10.59 | 10.60 | 9.130 | 9.610 | 154,100 | -0.97(-9.17%) |
Nov 25, 2020 | 10.36 | 10.60 | 9.920 | 10.58 | 107,300 | +0.45(+4.44%) |
Nov 24, 2020 | 10.40 | 10.46 | 10.00 | 10.13 | 64,668 | -0.15(-1.46%) |
Nov 23, 2020 | 10.93 | 11.25 | 10.23 | 10.28 | 78,251 | -0.61(-5.60%) |
Nov 20, 2020 | 11.19 | 11.25 | 10.84 | 10.89 | 78,100 | -0.33(-2.94%) |
Nov 19, 2020 | 10.99 | 11.57 | 10.85 | 11.22 | 91,164 | +0.41(+3.79%) |
Nov 18, 2020 | 11.17 | 11.17 | 10.62 | 10.81 | 97,664 | -0.36(-3.22%) |
Nov 17, 2020 | 11.07 | 11.19 | 10.78 | 11.17 | 49,316 | +0.41(+3.81%) |
Nov 16, 2020 | 10.97 | 11.10 | 10.47 | 10.76 | 47,389 | -0.21(-1.91%) |
Nov 13, 2020 | 10.86 | 11.17 | 10.52 | 10.97 | 37,000 | +0.20(+1.86%) |
Nov 12, 2020 | 10.53 | 10.77 | 10.07 | 10.77 | 97,214 | +0.21(+1.99%) |
Nov 11, 2020 | 11.07 | 11.07 | 10.22 | 10.56 | 62,291 | -0.44(-4.00%) |
Nov 10, 2020 | 11.53 | 12.29 | 10.82 | 11.00 | 60,763 | -0.43(-3.76%) |
Nov 09, 2020 | 11.00 | 11.88 | 11.00 | 11.43 | 61,240 | +0.48(+4.38%) |
Nov 06, 2020 | 12.17 | 12.17 | 10.58 | 10.95 | 74,200 | -1.06(-8.83%) |
Nov 05, 2020 | 11.78 | 12.15 | 11.40 | 12.01 | 57,896 | +0.07(+0.59%) |
Nov 04, 2020 | 11.41 | 12.17 | 11.08 | 11.94 | 54,777 | +0.58(+5.11%) |
Nov 03, 2020 | 11.45 | 11.88 | 10.75 | 11.36 | 161,199 | +0.08(+0.71%) |
Nov 02, 2020 | 10.86 | 11.32 | 10.75 | 11.28 | 80,056 | +0.47(+4.35%) |
Oct 30, 2020 | 11.17 | 11.37 | 10.79 | 10.81 | 43,000 | -0.61(-5.34%) |
Oct 29, 2020 | 11.25 | 11.48 | 10.92 | 11.42 | 242,795 | +0.02(+0.18%) |
Oct 28, 2020 | 11.11 | 11.46 | 10.87 | 11.40 | 44,036 | +0.22(+1.97%) |
Oct 27, 2020 | 11.36 | 11.52 | 11.14 | 11.18 | 216,559 | -0.01(-0.09%) |
Oct 26, 2020 | 11.98 | 11.98 | 11.02 | 11.19 | 54,645 | -0.82(-6.83%) |
Oct 23, 2020 | 11.67 | 12.01 | 11.51 | 12.01 | 41,200 | +0.27(+2.30%) |
Oct 22, 2020 | 11.97 | 12.04 | 11.30 | 11.74 | 42,028 | -0.06(-0.51%) |
Oct 21, 2020 | 11.71 | 11.84 | 11.27 | 11.80 | 48,259 | +0.24(+2.08%) |
Oct 20, 2020 | 11.77 | 12.01 | 11.50 | 11.56 | 69,325 | -0.30(-2.53%) |
Oct 19, 2020 | 12.23 | 12.33 | 11.77 | 11.86 | 47,544 | -0.39(-3.18%) |
Oct 16, 2020 | 12.24 | 12.26 | 11.92 | 12.25 | 29,800 | +0.14(+1.16%) |
Oct 15, 2020 | 12.22 | 12.26 | 11.89 | 12.11 | 17,528 | -0.12(-0.98%) |
Oct 14, 2020 | 12.62 | 12.63 | 11.99 | 12.23 | 29,889 | -0.47(-3.70%) |
Oct 13, 2020 | 12.78 | 12.78 | 12.47 | 12.70 | 24,750 | -0.09(-0.70%) |
Oct 12, 2020 | 12.40 | 12.79 | 11.78 | 12.79 | 28,718 | +0.44(+3.56%) |
Oct 09, 2020 | 12.25 | 12.46 | 12.02 | 12.35 | 38,800 | +0.09(+0.73%) |
Oct 08, 2020 | 12.40 | 12.54 | 12.01 | 12.26 | 27,084 | -0.01(-0.08%) |
Oct 07, 2020 | 12.24 | 12.48 | 11.87 | 12.27 | 32,240 | +0.18(+1.49%) |
Oct 06, 2020 | 12.13 | 12.28 | 11.84 | 12.09 | 123,885 | +0.09(+0.75%) |
Oct 05, 2020 | 11.21 | 12.02 | 11.21 | 12.00 | 54,070 | +0.91(+8.21%) |
Oct 02, 2020 | 11.45 | 11.59 | 10.65 | 11.09 | 26,600 | -0.54(-4.64%) |
Oct 01, 2020 | 11.60 | 11.83 | 11.31 | 11.63 | 61,495 | -0.01(-0.09%) |
Sep 30, 2020 | 12.25 | 12.38 | 11.50 | 11.64 | 64,758 | -0.36(-3.00%) |
Sep 29, 2020 | 12.46 | 12.55 | 12.00 | 12.00 | 74,567 | -0.89(-6.90%) |
Sep 28, 2020 | 13.02 | 13.02 | 12.57 | 12.89 | 49,077 | +0.12(+0.94%) |
Sep 25, 2020 | 12.32 | 12.88 | 12.15 | 12.77 | 54,700 | +0.33(+2.65%) |
Sep 24, 2020 | 12.60 | 12.79 | 12.13 | 12.44 | 50,417 | -0.25(-1.97%) |
Sep 23, 2020 | 13.29 | 13.29 | 12.60 | 12.69 | 69,459 | -0.61(-4.59%) |
Sep 22, 2020 | 13.44 | 13.55 | 13.12 | 13.30 | 44,629 | -0.14(-1.04%) |
Sep 21, 2020 | 14.22 | 14.22 | 13.17 | 13.44 | 119,082 | -0.84(-5.88%) |
Sep 18, 2020 | 14.00 | 14.33 | 13.63 | 14.28 | 110,800 | +0.28(+2.00%) |
Sep 17, 2020 | 13.71 | 14.27 | 13.52 | 14.00 | 80,882 | +0.06(+0.43%) |
Sep 16, 2020 | 13.82 | 14.40 | 13.51 | 13.94 | 55,979 | +0.13(+0.94%) |
Sep 15, 2020 | 13.87 | 14.11 | 13.63 | 13.81 | 74,289 | +0.00(+0.00%) |
Sep 14, 2020 | 13.23 | 14.09 | 13.05 | 13.81 | 74,921 | +1.16(+9.17%) |
Sep 11, 2020 | 12.98 | 13.10 | 12.57 | 12.65 | 42,800 | -0.12(-0.94%) |
Sep 10, 2020 | 12.96 | 13.36 | 12.74 | 12.77 | 63,922 | -0.15(-1.16%) |
Sep 09, 2020 | 12.68 | 13.24 | 12.68 | 12.92 | 80,363 | +0.42(+3.36%) |
Sep 08, 2020 | 11.97 | 13.02 | 11.81 | 12.50 | 63,496 | +0.14(+1.13%) |
Sep 04, 2020 | 12.92 | 13.11 | 11.50 | 12.36 | 114,800 | -0.49(-3.81%) |
Sep 03, 2020 | 13.66 | 13.95 | 12.85 | 12.85 | 106,490 | -0.91(-6.61%) |
Sep 02, 2020 | 14.21 | 14.21 | 13.65 | 13.76 | 77,136 | -0.29(-2.06%) |