Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.620 | 6.980 | 6.610 | 6.880 | 1,194,658 | +0.26(+3.93%) |
Sep 29, 2021 | 6.700 | 6.760 | 6.550 | 6.620 | 1,250,665 | -0.10(-1.49%) |
Sep 28, 2021 | 6.540 | 6.730 | 6.480 | 6.720 | 1,102,798 | +0.11(+1.66%) |
Sep 27, 2021 | 6.600 | 6.855 | 6.520 | 6.610 | 772,472 | -0.06(-0.90%) |
Sep 24, 2021 | 6.530 | 6.790 | 6.530 | 6.670 | 635,784 | -0.04(-0.60%) |
Sep 23, 2021 | 6.760 | 6.800 | 6.668 | 6.710 | 687,233 | -0.09(-1.32%) |
Sep 22, 2021 | 6.730 | 6.980 | 6.730 | 6.800 | 621,400 | +0.09(+1.34%) |
Sep 21, 2021 | 6.800 | 6.860 | 6.700 | 6.710 | 647,897 | -0.02(-0.30%) |
Sep 20, 2021 | 6.750 | 6.775 | 6.580 | 6.730 | 863,491 | -0.10(-1.46%) |
Sep 17, 2021 | 6.950 | 6.950 | 6.755 | 6.830 | 3,302,692 | -0.14(-2.01%) |
Sep 16, 2021 | 6.990 | 7.010 | 6.835 | 6.970 | 1,335,665 | -0.20(-2.79%) |
Sep 15, 2021 | 7.100 | 7.185 | 7.060 | 7.170 | 622,904 | +0.04(+0.56%) |
Sep 14, 2021 | 7.200 | 7.230 | 7.071 | 7.130 | 664,744 | -0.01(-0.14%) |
Sep 13, 2021 | 6.930 | 7.238 | 6.890 | 7.140 | 692,721 | +0.19(+2.73%) |
Sep 10, 2021 | 7.130 | 7.145 | 6.950 | 6.950 | 535,480 | -0.14(-1.97%) |
Sep 09, 2021 | 7.200 | 7.210 | 7.090 | 7.090 | 846,764 | -0.05(-0.70%) |
Sep 08, 2021 | 7.090 | 7.230 | 7.000 | 7.140 | 547,903 | +0.07(+0.99%) |
Sep 07, 2021 | 7.190 | 7.270 | 7.050 | 7.070 | 625,443 | -0.25(-3.42%) |
Sep 03, 2021 | 7.150 | 7.405 | 7.150 | 7.320 | 720,955 | +0.25(+3.54%) |
Sep 02, 2021 | 7.070 | 7.165 | 7.020 | 7.070 | 417,434 | +0.00(+0.00%) |
Sep 01, 2021 | 7.210 | 7.250 | 6.980 | 7.070 | 923,505 | -0.16(-2.21%) |
Aug 31, 2021 | 7.130 | 7.240 | 7.050 | 7.230 | 557,654 | +0.15(+2.12%) |
Aug 30, 2021 | 7.290 | 7.290 | 7.015 | 7.080 | 777,959 | -0.19(-2.61%) |
Aug 27, 2021 | 6.960 | 7.295 | 6.930 | 7.270 | 868,739 | +0.32(+4.60%) |
Aug 26, 2021 | 6.940 | 7.010 | 6.845 | 6.950 | 658,695 | -0.05(-0.71%) |
Aug 25, 2021 | 7.090 | 7.100 | 6.905 | 7.000 | 439,890 | -0.16(-2.23%) |
Aug 24, 2021 | 7.180 | 7.270 | 7.120 | 7.160 | 446,101 | +0.00(+0.00%) |
Aug 23, 2021 | 6.950 | 7.160 | 6.940 | 7.160 | 881,579 | +0.27(+3.92%) |
Aug 20, 2021 | 6.750 | 6.980 | 6.710 | 6.890 | 629,003 | +0.06(+0.88%) |
Aug 19, 2021 | 6.990 | 6.990 | 6.740 | 6.830 | 876,801 | -0.16(-2.29%) |
Aug 18, 2021 | 7.160 | 7.220 | 6.905 | 6.990 | 707,628 | -0.24(-3.32%) |
Aug 17, 2021 | 7.280 | 7.400 | 7.150 | 7.230 | 486,997 | -0.10(-1.36%) |
Aug 16, 2021 | 7.380 | 7.410 | 7.290 | 7.330 | 320,912 | -0.07(-0.95%) |
Aug 13, 2021 | 7.340 | 7.540 | 7.320 | 7.400 | 655,784 | +0.17(+2.35%) |
Aug 12, 2021 | 7.400 | 7.470 | 7.190 | 7.230 | 757,983 | -0.25(-3.34%) |
Aug 11, 2021 | 7.400 | 7.500 | 7.340 | 7.480 | 538,066 | +0.20(+2.75%) |
Aug 10, 2021 | 7.270 | 7.410 | 7.250 | 7.280 | 589,756 | -0.02(-0.27%) |
Aug 09, 2021 | 7.370 | 7.485 | 7.300 | 7.300 | 543,196 | -0.17(-2.28%) |
Aug 06, 2021 | 7.390 | 7.530 | 7.280 | 7.470 | 634,933 | -0.11(-1.45%) |
Aug 05, 2021 | 7.600 | 7.675 | 7.490 | 7.580 | 471,436 | -0.03(-0.39%) |
Aug 04, 2021 | 7.850 | 7.960 | 7.620 | 7.610 | 686,827 | -0.18(-2.31%) |
Aug 03, 2021 | 7.690 | 7.800 | 7.630 | 7.790 | 777,322 | +0.07(+0.91%) |
Aug 02, 2021 | 7.850 | 7.865 | 7.675 | 7.720 | 955,349 | -0.10(-1.28%) |
Jul 30, 2021 | 7.940 | 8.080 | 7.760 | 7.820 | 651,601 | -0.20(-2.49%) |
Jul 29, 2021 | 7.980 | 8.180 | 7.980 | 8.020 | 848,972 | +0.15(+1.91%) |
Jul 28, 2021 | 7.750 | 7.895 | 7.690 | 7.870 | 818,756 | +0.11(+1.42%) |
Jul 27, 2021 | 7.790 | 7.820 | 7.647 | 7.760 | 494,266 | -0.04(-0.51%) |
Jul 26, 2021 | 7.680 | 7.860 | 7.680 | 7.800 | 630,372 | +0.14(+1.83%) |
Jul 23, 2021 | 7.690 | 7.690 | 7.560 | 7.660 | 335,529 | -0.05(-0.65%) |
Jul 22, 2021 | 7.740 | 7.830 | 7.590 | 7.710 | 499,649 | -0.14(-1.78%) |
Jul 21, 2021 | 7.550 | 7.880 | 7.550 | 7.850 | 629,631 | +0.25(+3.29%) |
Jul 20, 2021 | 7.650 | 7.790 | 7.580 | 7.600 | 782,005 | -0.04(-0.52%) |
Jul 19, 2021 | 7.750 | 7.880 | 7.534 | 7.640 | 1,095,736 | -0.32(-4.02%) |
Jul 16, 2021 | 8.210 | 8.250 | 7.950 | 7.960 | 819,314 | -0.25(-3.05%) |
Jul 15, 2021 | 8.200 | 8.290 | 8.100 | 8.210 | 798,387 | +0.01(+0.12%) |
Jul 14, 2021 | 8.410 | 8.490 | 8.190 | 8.200 | 832,037 | -0.02(-0.24%) |
Jul 13, 2021 | 8.170 | 8.420 | 8.170 | 8.220 | 918,599 | +0.01(+0.12%) |
Jul 12, 2021 | 8.330 | 8.409 | 8.190 | 8.210 | 613,334 | -0.16(-1.91%) |
Jul 09, 2021 | 8.210 | 8.445 | 8.188 | 8.370 | 538,347 | +0.24(+2.95%) |
Jul 08, 2021 | 8.380 | 8.430 | 8.090 | 8.130 | 833,185 | -0.34(-4.01%) |
Jul 07, 2021 | 8.430 | 8.500 | 8.325 | 8.470 | 789,784 | +0.06(+0.71%) |
Jul 06, 2021 | 8.760 | 8.840 | 8.280 | 8.410 | 784,112 | -0.14(-1.64%) |
Jul 02, 2021 | 8.180 | 8.627 | 8.120 | 8.550 | 1,677,233 | +0.53(+6.61%) |
Jul 01, 2021 | 8.160 | 8.220 | 8.010 | 8.020 | 1,035,890 | +0.01(+0.12%) |
Jun 30, 2021 | 7.920 | 8.109 | 7.850 | 8.010 | 1,257,314 | +0.02(+0.25%) |
Jun 29, 2021 | 8.010 | 8.100 | 7.920 | 7.990 | 1,327,643 | -0.08(-0.99%) |
Jun 28, 2021 | 8.060 | 8.218 | 7.980 | 8.070 | 1,303,599 | +0.06(+0.75%) |
Jun 25, 2021 | 8.300 | 8.320 | 8.010 | 8.010 | 3,371,808 | -0.24(-2.91%) |
Jun 24, 2021 | 8.310 | 8.370 | 8.190 | 8.250 | 701,567 | -0.04(-0.48%) |
Jun 23, 2021 | 8.400 | 8.480 | 8.260 | 8.290 | 1,070,109 | -0.06(-0.72%) |
Jun 22, 2021 | 8.280 | 8.360 | 8.210 | 8.350 | 1,005,564 | +0.03(+0.36%) |
Jun 21, 2021 | 8.270 | 8.350 | 8.130 | 8.320 | 1,009,985 | +0.16(+1.96%) |
Jun 18, 2021 | 8.450 | 8.550 | 8.150 | 8.160 | 3,599,351 | -0.36(-4.23%) |
Jun 17, 2021 | 8.810 | 8.860 | 8.477 | 8.520 | 1,729,804 | -0.53(-5.86%) |
Jun 16, 2021 | 9.230 | 9.350 | 9.020 | 9.050 | 1,271,021 | -0.22(-2.37%) |
Jun 15, 2021 | 9.300 | 9.320 | 9.120 | 9.270 | 880,500 | -0.05(-0.54%) |
Jun 14, 2021 | 9.580 | 9.640 | 9.290 | 9.320 | 1,167,680 | -0.40(-4.12%) |
Jun 11, 2021 | 9.720 | 9.829 | 9.678 | 9.720 | 610,200 | -0.11(-1.12%) |
Jun 10, 2021 | 9.610 | 9.830 | 9.510 | 9.830 | 655,380 | +0.26(+2.72%) |
Jun 09, 2021 | 9.830 | 9.890 | 9.530 | 9.570 | 816,236 | -0.29(-2.94%) |
Jun 08, 2021 | 9.920 | 9.940 | 9.805 | 9.860 | 618,442 | -0.13(-1.30%) |
Jun 07, 2021 | 10.15 | 10.17 | 9.958 | 9.990 | 797,959 | -0.23(-2.25%) |
Jun 04, 2021 | 10.23 | 10.34 | 10.20 | 10.22 | 558,696 | +0.06(+0.59%) |
Jun 03, 2021 | 10.04 | 10.22 | 9.890 | 10.16 | 1,114,097 | -0.14(-1.36%) |
Jun 02, 2021 | 10.23 | 10.44 | 10.23 | 10.30 | 642,401 | -0.04(-0.39%) |
Jun 01, 2021 | 10.39 | 10.45 | 10.20 | 10.34 | 741,213 | +0.08(+0.78%) |
May 28, 2021 | 10.17 | 10.28 | 10.16 | 10.26 | 667,691 | +0.06(+0.59%) |
May 27, 2021 | 10.22 | 10.31 | 10.11 | 10.20 | 696,880 | -0.06(-0.58%) |
May 26, 2021 | 10.25 | 10.34 | 10.16 | 10.26 | 448,051 | +0.09(+0.88%) |
May 25, 2021 | 10.23 | 10.24 | 10.05 | 10.17 | 596,629 | -0.06(-0.59%) |
May 24, 2021 | 10.32 | 10.32 | 10.16 | 10.23 | 437,553 | +0.00(+0.00%) |
May 21, 2021 | 10.23 | 10.29 | 10.04 | 10.23 | 809,779 | +0.16(+1.59%) |
May 20, 2021 | 9.800 | 10.19 | 9.780 | 10.07 | 629,214 | +0.24(+2.44%) |
May 19, 2021 | 10.03 | 10.27 | 9.730 | 9.830 | 1,062,913 | -0.32(-3.15%) |
May 18, 2021 | 10.37 | 10.39 | 10.07 | 10.15 | 1,325,558 | -0.13(-1.26%) |
May 17, 2021 | 9.820 | 10.29 | 9.797 | 10.28 | 1,242,925 | +0.46(+4.68%) |
May 14, 2021 | 9.600 | 9.875 | 9.510 | 9.820 | 889,676 | +0.40(+4.25%) |
May 13, 2021 | 9.400 | 9.430 | 9.180 | 9.420 | 425,479 | +0.08(+0.86%) |
May 12, 2021 | 9.690 | 9.810 | 9.340 | 9.340 | 760,834 | -0.39(-4.01%) |
May 11, 2021 | 9.190 | 9.740 | 9.150 | 9.730 | 839,318 | +0.41(+4.40%) |
May 10, 2021 | 9.720 | 9.870 | 9.320 | 9.320 | 884,081 | -0.30(-3.12%) |
May 07, 2021 | 9.650 | 9.700 | 9.480 | 9.620 | 798,713 | +0.11(+1.16%) |
May 06, 2021 | 9.290 | 9.630 | 9.290 | 9.510 | 1,056,621 | +0.30(+3.26%) |
May 05, 2021 | 9.140 | 9.235 | 9.000 | 9.210 | 415,061 | +0.08(+0.88%) |
May 04, 2021 | 9.370 | 9.580 | 9.120 | 9.130 | 621,158 | -0.29(-3.08%) |
May 03, 2021 | 9.080 | 9.440 | 9.060 | 9.420 | 920,624 | +0.43(+4.78%) |
Apr 30, 2021 | 9.260 | 9.260 | 8.925 | 8.990 | 1,118,300 | -0.18(-1.96%) |
Apr 29, 2021 | 9.370 | 9.390 | 9.060 | 9.170 | 653,429 | -0.27(-2.86%) |
Apr 28, 2021 | 9.150 | 9.485 | 9.060 | 9.440 | 745,849 | +0.22(+2.39%) |
Apr 27, 2021 | 9.390 | 9.450 | 9.210 | 9.220 | 633,896 | -0.18(-1.91%) |
Apr 26, 2021 | 9.610 | 9.610 | 9.370 | 9.400 | 505,312 | -0.22(-2.29%) |
Apr 23, 2021 | 9.800 | 9.850 | 9.520 | 9.620 | 658,900 | -0.17(-1.74%) |
Apr 22, 2021 | 9.840 | 9.940 | 9.660 | 9.790 | 941,931 | -0.06(-0.61%) |
Apr 21, 2021 | 9.670 | 9.860 | 9.570 | 9.850 | 803,331 | +0.22(+2.28%) |
Apr 20, 2021 | 9.380 | 9.640 | 9.325 | 9.630 | 709,091 | +0.17(+1.80%) |
Apr 19, 2021 | 9.530 | 9.560 | 9.350 | 9.460 | 635,630 | -0.17(-1.77%) |
Apr 16, 2021 | 9.900 | 9.910 | 9.575 | 9.630 | 686,700 | -0.10(-1.03%) |
Apr 15, 2021 | 9.500 | 9.780 | 9.500 | 9.730 | 1,144,555 | +0.35(+3.73%) |
Apr 14, 2021 | 9.390 | 9.490 | 9.310 | 9.380 | 723,669 | -0.06(-0.64%) |
Apr 13, 2021 | 9.200 | 9.470 | 9.150 | 9.440 | 725,035 | +0.34(+3.74%) |
Apr 12, 2021 | 9.350 | 9.350 | 9.090 | 9.100 | 444,739 | -0.31(-3.29%) |
Apr 09, 2021 | 9.480 | 9.640 | 9.320 | 9.410 | 1,054,800 | -0.19(-1.98%) |
Apr 08, 2021 | 9.200 | 9.600 | 9.180 | 9.600 | 1,153,105 | +0.60(+6.67%) |
Apr 07, 2021 | 9.220 | 9.240 | 8.990 | 9.000 | 714,768 | -0.27(-2.91%) |
Apr 06, 2021 | 9.340 | 9.430 | 9.200 | 9.270 | 819,579 | +0.07(+0.76%) |
Apr 05, 2021 | 9.360 | 9.390 | 9.150 | 9.200 | 694,125 | -0.11(-1.18%) |
Apr 01, 2021 | 8.860 | 9.310 | 8.810 | 9.310 | 1,220,000 | +0.55(+6.28%) |
Mar 31, 2021 | 8.550 | 8.780 | 8.500 | 8.760 | 1,673,298 | +0.21(+2.46%) |
Mar 30, 2021 | 8.900 | 8.960 | 8.530 | 8.550 | 1,090,678 | -0.58(-6.35%) |
Mar 29, 2021 | 8.960 | 9.180 | 8.890 | 9.130 | 906,937 | +0.08(+0.88%) |
Mar 26, 2021 | 8.900 | 9.060 | 8.761 | 9.050 | 683,200 | +0.23(+2.61%) |
Mar 25, 2021 | 8.930 | 9.040 | 8.690 | 8.820 | 804,185 | -0.15(-1.67%) |
Mar 24, 2021 | 9.010 | 9.200 | 8.940 | 8.970 | 927,807 | -0.07(-0.77%) |
Mar 23, 2021 | 9.110 | 9.230 | 8.980 | 9.040 | 924,931 | -0.18(-1.95%) |
Mar 22, 2021 | 9.570 | 9.620 | 9.220 | 9.220 | 1,093,888 | -0.45(-4.65%) |
Mar 19, 2021 | 9.380 | 9.670 | 9.210 | 9.670 | 3,794,600 | +0.47(+5.11%) |
Mar 18, 2021 | 9.210 | 9.400 | 9.130 | 9.200 | 943,502 | -0.17(-1.81%) |
Mar 17, 2021 | 9.030 | 9.380 | 8.900 | 9.370 | 1,274,734 | +0.35(+3.88%) |
Mar 16, 2021 | 9.000 | 9.090 | 8.850 | 9.020 | 927,273 | +0.03(+0.33%) |
Mar 15, 2021 | 8.660 | 8.990 | 8.660 | 8.990 | 1,358,404 | +0.38(+4.41%) |
Mar 12, 2021 | 8.280 | 8.720 | 8.270 | 8.610 | 1,032,500 | +0.15(+1.77%) |
Mar 11, 2021 | 8.450 | 8.490 | 8.250 | 8.460 | 1,362,024 | +0.11(+1.32%) |
Mar 10, 2021 | 8.320 | 8.430 | 8.218 | 8.350 | 848,415 | +0.01(+0.12%) |
Mar 09, 2021 | 8.380 | 8.560 | 8.210 | 8.340 | 1,201,281 | +0.19(+2.33%) |
Mar 08, 2021 | 8.380 | 8.380 | 8.150 | 8.150 | 1,359,457 | -0.12(-1.45%) |
Mar 05, 2021 | 8.130 | 8.300 | 8.011 | 8.270 | 2,021,800 | +0.09(+1.10%) |
Mar 04, 2021 | 8.420 | 8.610 | 8.090 | 8.180 | 1,717,407 | -0.22(-2.62%) |
Mar 03, 2021 | 8.520 | 8.580 | 8.260 | 8.400 | 1,346,254 | -0.25(-2.89%) |
Mar 02, 2021 | 8.390 | 8.720 | 8.205 | 8.650 | 2,021,208 | +0.31(+3.72%) |
Mar 01, 2021 | 8.360 | 8.510 | 8.190 | 8.340 | 2,330,286 | -0.01(-0.12%) |
Feb 26, 2021 | 8.920 | 8.960 | 8.305 | 8.350 | 2,801,700 | -0.61(-6.81%) |
Feb 25, 2021 | 9.020 | 9.120 | 8.880 | 8.960 | 1,822,068 | -0.20(-2.18%) |
Feb 24, 2021 | 9.000 | 9.200 | 8.880 | 9.160 | 942,604 | +0.14(+1.55%) |
Feb 23, 2021 | 9.240 | 9.240 | 8.950 | 9.020 | 1,533,518 | -0.30(-3.22%) |
Feb 22, 2021 | 9.090 | 9.410 | 9.030 | 9.320 | 1,442,394 | +0.31(+3.44%) |
Feb 19, 2021 | 8.960 | 9.220 | 8.890 | 9.010 | 1,372,200 | +0.01(+0.11%) |
Feb 18, 2021 | 9.100 | 9.190 | 8.950 | 9.000 | 1,260,661 | -0.10(-1.10%) |
Feb 17, 2021 | 8.830 | 9.105 | 8.710 | 9.100 | 1,407,591 | +0.08(+0.89%) |
Feb 16, 2021 | 9.290 | 9.320 | 9.020 | 9.020 | 838,699 | -0.35(-3.74%) |
Feb 12, 2021 | 9.110 | 9.490 | 8.940 | 9.370 | 1,052,400 | +0.20(+2.18%) |
Feb 11, 2021 | 9.500 | 9.600 | 9.090 | 9.170 | 768,314 | -0.31(-3.27%) |
Feb 10, 2021 | 9.710 | 9.720 | 9.420 | 9.480 | 879,246 | -0.14(-1.46%) |
Feb 09, 2021 | 9.780 | 9.850 | 9.500 | 9.620 | 779,047 | -0.07(-0.72%) |
Feb 08, 2021 | 9.400 | 9.720 | 9.310 | 9.690 | 1,200,233 | +0.52(+5.67%) |
Feb 05, 2021 | 9.220 | 9.240 | 9.010 | 9.170 | 794,100 | +0.00(+0.00%) |
Feb 04, 2021 | 9.000 | 9.180 | 8.820 | 9.170 | 813,028 | -0.03(-0.33%) |
Feb 03, 2021 | 9.340 | 9.470 | 9.130 | 9.200 | 812,299 | -0.23(-2.44%) |
Feb 02, 2021 | 9.320 | 9.630 | 9.085 | 9.430 | 1,184,459 | -0.15(-1.57%) |
Feb 01, 2021 | 9.480 | 9.620 | 9.130 | 9.580 | 2,159,475 | +0.46(+5.04%) |
Jan 29, 2021 | 9.550 | 9.820 | 9.090 | 9.120 | 2,169,300 | -0.35(-3.70%) |
Jan 28, 2021 | 8.930 | 9.480 | 8.630 | 9.470 | 3,244,336 | +0.84(+9.73%) |
Jan 27, 2021 | 8.910 | 8.920 | 8.520 | 8.630 | 1,767,280 | -0.34(-3.79%) |
Jan 26, 2021 | 8.990 | 9.140 | 8.940 | 8.970 | 712,563 | +0.00(+0.00%) |
Jan 25, 2021 | 9.100 | 9.150 | 8.860 | 8.970 | 852,386 | -0.13(-1.43%) |
Jan 22, 2021 | 8.810 | 9.140 | 8.680 | 9.100 | 1,162,400 | +0.10(+1.11%) |
Jan 21, 2021 | 9.230 | 9.240 | 8.930 | 9.000 | 808,851 | -0.22(-2.39%) |
Jan 20, 2021 | 8.900 | 9.320 | 8.900 | 9.220 | 1,220,656 | +0.36(+4.06%) |
Jan 19, 2021 | 9.070 | 9.070 | 8.780 | 8.860 | 1,281,764 | -0.04(-0.45%) |
Jan 15, 2021 | 9.510 | 9.520 | 8.895 | 8.900 | 2,230,500 | -0.70(-7.29%) |
Jan 14, 2021 | 9.600 | 9.810 | 9.570 | 9.600 | 871,626 | +0.00(+0.00%) |
Jan 13, 2021 | 9.750 | 9.810 | 9.540 | 9.600 | 863,389 | -0.16(-1.64%) |
Jan 12, 2021 | 9.730 | 9.770 | 9.520 | 9.760 | 941,215 | +0.09(+0.93%) |
Jan 11, 2021 | 9.660 | 9.810 | 9.510 | 9.670 | 879,539 | -0.09(-0.92%) |
Jan 08, 2021 | 10.03 | 10.10 | 9.570 | 9.760 | 2,047,700 | -0.48(-4.69%) |
Jan 07, 2021 | 10.30 | 10.30 | 10.10 | 10.24 | 876,104 | -0.11(-1.06%) |
Jan 06, 2021 | 10.17 | 10.37 | 9.950 | 10.35 | 1,351,785 | +0.18(+1.77%) |
Jan 05, 2021 | 10.44 | 10.44 | 10.07 | 10.17 | 1,087,220 | -0.18(-1.74%) |
Jan 04, 2021 | 9.990 | 10.40 | 9.910 | 10.35 | 1,656,316 | +0.68(+7.03%) |
Dec 31, 2020 | 9.670 | 9.670 | 9.670 | 737,078 | -0.30(-3.01%) | |
Dec 30, 2020 | 9.690 | 10.02 | 9.690 | 9.970 | 737,078 | +0.27(+2.78%) |
Dec 29, 2020 | 9.850 | 9.950 | 9.680 | 9.700 | 1,181,193 | -0.09(-0.92%) |
Dec 28, 2020 | 10.18 | 10.27 | 9.790 | 9.790 | 1,067,017 | -0.21(-2.10%) |
Dec 24, 2020 | 10.00 | 10.12 | 9.880 | 10.00 | 671,300 | +0.01(+0.10%) |
Dec 23, 2020 | 10.10 | 10.22 | 9.960 | 9.990 | 1,217,528 | -0.02(-0.20%) |
Dec 22, 2020 | 10.46 | 10.48 | 9.980 | 10.01 | 1,011,569 | -0.45(-4.30%) |
Dec 21, 2020 | 10.51 | 10.68 | 10.40 | 10.46 | 1,338,658 | +0.04(+0.38%) |
Dec 18, 2020 | 10.90 | 10.92 | 10.42 | 10.42 | 2,952,300 | -0.52(-4.75%) |
Dec 17, 2020 | 10.70 | 11.03 | 10.68 | 10.94 | 1,769,466 | +0.46(+4.39%) |
Dec 16, 2020 | 10.24 | 10.51 | 10.16 | 10.48 | 1,142,764 | +0.26(+2.54%) |
Dec 15, 2020 | 9.940 | 10.27 | 9.940 | 10.22 | 1,259,420 | +0.40(+4.07%) |
Dec 14, 2020 | 9.990 | 10.20 | 9.820 | 9.820 | 1,399,951 | -0.13(-1.31%) |
Dec 11, 2020 | 9.980 | 10.07 | 9.850 | 9.950 | 952,800 | -0.05(-0.50%) |
Dec 10, 2020 | 10.00 | 10.23 | 9.920 | 10.00 | 926,130 | +0.05(+0.50%) |
Dec 09, 2020 | 10.36 | 10.45 | 9.930 | 9.950 | 1,355,314 | -0.55(-5.24%) |
Dec 08, 2020 | 10.52 | 10.59 | 10.31 | 10.50 | 1,054,166 | +0.03(+0.29%) |
Dec 07, 2020 | 10.05 | 10.64 | 10.05 | 10.47 | 1,263,910 | +0.33(+3.25%) |
Dec 04, 2020 | 10.09 | 10.20 | 9.990 | 10.14 | 1,039,700 | +0.01(+0.10%) |
Dec 03, 2020 | 10.35 | 10.43 | 10.07 | 10.13 | 934,541 | -0.18(-1.75%) |
Dec 02, 2020 | 10.21 | 10.36 | 10.06 | 10.31 | 1,028,422 | +0.14(+1.38%) |
Dec 01, 2020 | 10.23 | 10.38 | 9.960 | 10.17 | 1,892,957 | +0.21(+2.11%) |
Nov 30, 2020 | 9.810 | 10.04 | 9.795 | 9.960 | 1,694,835 | -0.09(-0.90%) |
Nov 27, 2020 | 9.850 | 10.07 | 9.715 | 10.05 | 918,900 | +0.11(+1.11%) |
Nov 25, 2020 | 10.09 | 10.12 | 9.810 | 9.940 | 1,479,300 | +0.06(+0.61%) |
Nov 24, 2020 | 10.00 | 10.08 | 9.750 | 9.880 | 2,061,531 | -0.17(-1.69%) |
Nov 23, 2020 | 10.45 | 10.48 | 10.05 | 10.05 | 1,427,096 | -0.50(-4.74%) |
Nov 20, 2020 | 10.45 | 10.73 | 10.41 | 10.55 | 1,687,100 | +0.07(+0.67%) |
Nov 19, 2020 | 10.35 | 10.61 | 10.35 | 10.48 | 1,324,899 | +0.04(+0.38%) |
Nov 18, 2020 | 10.89 | 10.92 | 10.44 | 10.44 | 1,460,884 | -0.50(-4.57%) |
Nov 17, 2020 | 11.01 | 11.11 | 10.83 | 10.94 | 1,799,350 | -0.07(-0.64%) |
Nov 16, 2020 | 10.83 | 11.02 | 10.68 | 11.01 | 1,161,917 | +0.17(+1.57%) |
Nov 13, 2020 | 11.04 | 11.07 | 10.79 | 10.84 | 830,600 | +0.01(+0.09%) |
Nov 12, 2020 | 10.75 | 11.13 | 10.72 | 10.83 | 859,692 | +0.18(+1.69%) |
Nov 11, 2020 | 10.44 | 10.65 | 10.31 | 10.65 | 1,219,745 | +0.03(+0.28%) |
Nov 10, 2020 | 11.20 | 11.29 | 10.61 | 10.62 | 1,200,694 | -0.50(-4.50%) |
Nov 09, 2020 | 10.83 | 11.26 | 10.82 | 11.12 | 2,040,771 | -0.33(-2.88%) |
Nov 06, 2020 | 11.47 | 11.50 | 11.13 | 11.45 | 1,140,800 | +0.05(+0.44%) |
Nov 05, 2020 | 10.90 | 11.42 | 10.90 | 11.40 | 2,094,871 | +0.78(+7.34%) |
Nov 04, 2020 | 10.95 | 10.98 | 10.54 | 10.62 | 793,545 | -0.33(-3.01%) |
Nov 03, 2020 | 10.84 | 11.11 | 10.72 | 10.95 | 1,431,413 | +0.29(+2.72%) |
Nov 02, 2020 | 10.49 | 10.67 | 10.17 | 10.66 | 1,157,501 | +0.30(+2.90%) |
Oct 30, 2020 | 10.24 | 10.41 | 10.05 | 10.36 | 1,282,800 | +0.20(+1.97%) |
Oct 29, 2020 | 10.04 | 10.35 | 10.02 | 10.16 | 1,063,684 | -0.06(-0.59%) |
Oct 28, 2020 | 10.86 | 10.87 | 10.17 | 10.22 | 1,982,585 | -0.88(-7.93%) |
Oct 27, 2020 | 10.76 | 11.10 | 10.68 | 11.10 | 1,019,800 | +0.43(+4.03%) |
Oct 26, 2020 | 10.75 | 10.96 | 10.65 | 10.67 | 695,094 | -0.09(-0.84%) |
Oct 23, 2020 | 10.63 | 10.83 | 10.52 | 10.76 | 847,500 | +0.14(+1.32%) |
Oct 22, 2020 | 10.84 | 10.95 | 10.62 | 10.62 | 949,305 | -0.27(-2.48%) |
Oct 21, 2020 | 10.94 | 11.12 | 10.87 | 10.89 | 626,379 | +0.01(+0.09%) |
Oct 20, 2020 | 11.01 | 11.14 | 10.81 | 10.88 | 1,108,641 | -0.10(-0.91%) |
Oct 19, 2020 | 11.18 | 11.24 | 10.90 | 10.98 | 1,172,450 | -0.02(-0.18%) |
Oct 16, 2020 | 10.92 | 11.13 | 10.92 | 11.00 | 845,200 | -0.02(-0.18%) |
Oct 15, 2020 | 11.02 | 11.15 | 10.89 | 11.02 | 844,870 | -0.05(-0.45%) |
Oct 14, 2020 | 11.12 | 11.33 | 11.07 | 11.07 | 907,786 | +0.05(+0.45%) |
Oct 13, 2020 | 11.26 | 11.26 | 10.97 | 11.02 | 1,143,624 | -0.39(-3.42%) |
Oct 12, 2020 | 11.34 | 11.43 | 11.21 | 11.41 | 1,012,794 | +0.01(+0.09%) |
Oct 09, 2020 | 11.30 | 11.46 | 11.12 | 11.40 | 1,753,800 | +0.38(+3.45%) |
Oct 08, 2020 | 11.15 | 11.42 | 10.93 | 11.02 | 2,427,214 | +0.06(+0.55%) |
Oct 07, 2020 | 11.20 | 11.20 | 10.93 | 10.96 | 1,851,969 | -0.01(-0.09%) |
Oct 06, 2020 | 11.18 | 11.38 | 10.92 | 10.97 | 1,996,479 | -0.17(-1.53%) |
Oct 05, 2020 | 11.10 | 11.37 | 11.04 | 11.14 | 1,416,554 | +0.04(+0.36%) |
Oct 02, 2020 | 11.32 | 11.59 | 11.05 | 11.10 | 2,503,100 | -0.40(-3.48%) |