Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.45 | 14.52 | 14.27 | 14.39 | 408,298 | -0.07(-0.46%) |
Sep 29, 2021 | 14.92 | 14.92 | 14.44 | 14.46 | 501,654 | -0.32(-2.18%) |
Sep 28, 2021 | 14.93 | 15.12 | 14.62 | 14.78 | 501,417 | -0.18(-1.20%) |
Sep 27, 2021 | 14.94 | 15.15 | 14.91 | 14.96 | 472,049 | +0.11(+0.77%) |
Sep 24, 2021 | 14.60 | 14.98 | 14.58 | 14.84 | 3,591,071 | +0.14(+0.97%) |
Sep 23, 2021 | 14.66 | 14.80 | 14.50 | 14.70 | 799,510 | +0.17(+1.17%) |
Sep 22, 2021 | 14.29 | 14.67 | 14.29 | 14.53 | 321,114 | +0.38(+2.68%) |
Sep 21, 2021 | 14.34 | 14.34 | 14.10 | 14.15 | 370,908 | +0.04(+0.27%) |
Sep 20, 2021 | 14.51 | 14.54 | 13.86 | 14.12 | 1,264,539 | -0.73(-4.91%) |
Sep 17, 2021 | 15.42 | 15.44 | 14.82 | 14.84 | 728,449 | -0.62(-3.98%) |
Sep 16, 2021 | 15.43 | 15.62 | 15.42 | 15.46 | 1,322,330 | +0.04(+0.25%) |
Sep 15, 2021 | 15.10 | 15.44 | 14.97 | 15.42 | 784,187 | +0.38(+2.52%) |
Sep 14, 2021 | 15.08 | 15.09 | 14.81 | 15.04 | 631,576 | +0.01(+0.06%) |
Sep 13, 2021 | 15.11 | 14.95 | 14.82 | 15.03 | 1,390,218 | +0.09(+0.57%) |
Sep 10, 2021 | 14.78 | 15.07 | 14.78 | 14.95 | 950,710 | +0.17(+1.15%) |
Sep 09, 2021 | 14.75 | 15.04 | 14.67 | 14.78 | 1,280,664 | +0.03(+0.19%) |
Sep 08, 2021 | 14.73 | 14.84 | 14.51 | 14.75 | 1,366,134 | -0.08(-0.51%) |
Sep 07, 2021 | 14.67 | 14.86 | 14.59 | 14.83 | 617,580 | +0.22(+1.49%) |
Sep 03, 2021 | 14.68 | 14.72 | 14.42 | 14.61 | 568,240 | -0.05(-0.32%) |
Sep 02, 2021 | 14.54 | 14.76 | 14.38 | 14.66 | 1,138,759 | +0.23(+1.58%) |
Sep 01, 2021 | 14.31 | 14.43 | 14.21 | 14.43 | 495,109 | +0.21(+1.47%) |
Aug 31, 2021 | 13.98 | 14.26 | 13.85 | 14.22 | 1,099,136 | +0.20(+1.42%) |
Aug 30, 2021 | 14.07 | 14.07 | 13.83 | 14.02 | 711,126 | +0.05(+0.34%) |
Aug 27, 2021 | 13.61 | 14.00 | 13.53 | 13.97 | 912,556 | +0.43(+3.15%) |
Aug 26, 2021 | 13.46 | 13.56 | 13.41 | 13.55 | 774,199 | +0.04(+0.28%) |
Aug 25, 2021 | 13.40 | 13.59 | 13.25 | 13.51 | 843,908 | +0.08(+0.56%) |
Aug 24, 2021 | 13.23 | 13.48 | 13.19 | 13.43 | 998,264 | +0.29(+2.24%) |
Aug 23, 2021 | 12.90 | 13.19 | 12.89 | 13.14 | 2,255,201 | +0.34(+2.67%) |
Aug 20, 2021 | 12.87 | 13.01 | 12.69 | 12.80 | 1,429,687 | -0.17(-1.32%) |
Aug 19, 2021 | 13.33 | 13.33 | 12.82 | 12.97 | 558,290 | -0.49(-3.66%) |
Aug 18, 2021 | 13.42 | 13.58 | 13.40 | 13.46 | 367,461 | +0.08(+0.57%) |
Aug 17, 2021 | 13.35 | 13.57 | 13.26 | 13.39 | 361,808 | -0.12(-0.91%) |
Aug 16, 2021 | 13.45 | 13.54 | 13.22 | 13.51 | 390,847 | +0.03(+0.21%) |
Aug 13, 2021 | 13.51 | 13.61 | 13.36 | 13.48 | 340,935 | +0.01(+0.07%) |
Aug 12, 2021 | 13.56 | 13.58 | 13.38 | 13.47 | 447,488 | -0.15(-1.11%) |
Aug 11, 2021 | 13.34 | 13.67 | 13.13 | 13.62 | 750,529 | +0.45(+3.45%) |
Aug 10, 2021 | 12.90 | 13.40 | 12.80 | 13.17 | 965,401 | +0.66(+5.30%) |
Aug 09, 2021 | 12.71 | 12.71 | 12.45 | 12.50 | 765,704 | -0.26(-2.00%) |
Aug 06, 2021 | 12.79 | 12.90 | 12.54 | 12.76 | 923,419 | +0.03(+0.22%) |
Aug 05, 2021 | 12.42 | 12.77 | 12.42 | 12.73 | 431,690 | +0.32(+2.60%) |
Aug 04, 2021 | 12.45 | 12.51 | 12.34 | 12.41 | 391,642 | -0.12(-0.98%) |
Aug 03, 2021 | 12.51 | 12.56 | 12.21 | 12.53 | 436,186 | -0.02(-0.15%) |
Aug 02, 2021 | 12.44 | 12.72 | 12.39 | 12.55 | 917,433 | +0.17(+1.38%) |
Jul 30, 2021 | 12.41 | 12.49 | 12.28 | 12.38 | 868,656 | -0.08(-0.61%) |
Jul 29, 2021 | 12.33 | 12.48 | 12.28 | 12.46 | 419,805 | +0.20(+1.62%) |
Jul 28, 2021 | 12.28 | 12.38 | 12.09 | 12.26 | 354,340 | +0.10(+0.86%) |
Jul 27, 2021 | 12.29 | 12.29 | 11.99 | 12.15 | 891,145 | -0.29(-2.36%) |
Jul 26, 2021 | 12.35 | 12.61 | 12.30 | 12.45 | 557,448 | +0.14(+1.15%) |
Jul 23, 2021 | 12.47 | 12.47 | 12.22 | 12.31 | 451,253 | -0.09(-0.69%) |
Jul 22, 2021 | 12.61 | 12.61 | 12.27 | 12.39 | 344,268 | -0.25(-1.95%) |
Jul 21, 2021 | 12.23 | 12.75 | 12.23 | 12.64 | 603,606 | +0.42(+3.41%) |
Jul 20, 2021 | 12.12 | 12.31 | 11.96 | 12.22 | 633,004 | +0.26(+2.14%) |
Jul 19, 2021 | 11.84 | 12.05 | 11.70 | 11.96 | 1,442,925 | -0.23(-1.90%) |
Jul 16, 2021 | 12.64 | 12.64 | 12.17 | 12.20 | 1,343,104 | -0.44(-3.49%) |
Jul 15, 2021 | 12.48 | 12.83 | 12.48 | 12.64 | 488,457 | +0.13(+1.05%) |
Jul 14, 2021 | 12.65 | 12.79 | 12.38 | 12.51 | 745,733 | -0.03(-0.22%) |
Jul 13, 2021 | 12.93 | 12.98 | 12.51 | 12.53 | 1,142,046 | -0.46(-3.54%) |
Jul 12, 2021 | 12.97 | 13.53 | 12.77 | 12.99 | 907,476 | +0.03(+0.22%) |
Jul 09, 2021 | 12.89 | 13.01 | 12.63 | 12.97 | 747,786 | +0.49(+3.91%) |
Jul 08, 2021 | 12.80 | 12.85 | 12.48 | 12.48 | 859,977 | -0.55(-4.25%) |
Jul 07, 2021 | 13.16 | 13.32 | 12.83 | 13.03 | 814,698 | -0.22(-1.63%) |
Jul 06, 2021 | 13.51 | 13.51 | 13.09 | 13.25 | 435,307 | -0.13(-0.98%) |
Jul 02, 2021 | 13.35 | 13.41 | 13.11 | 13.38 | 430,392 | +0.03(+0.21%) |
Jul 01, 2021 | 13.45 | 13.56 | 13.29 | 13.35 | 674,262 | -0.02(-0.14%) |
Jun 30, 2021 | 12.90 | 13.44 | 12.82 | 13.37 | 687,263 | +0.45(+3.49%) |
Jun 29, 2021 | 13.14 | 13.20 | 12.82 | 12.92 | 620,297 | -0.23(-1.71%) |
Jun 28, 2021 | 13.59 | 13.61 | 12.92 | 13.14 | 1,036,249 | -0.47(-3.45%) |
Jun 25, 2021 | 13.62 | 13.95 | 13.58 | 13.61 | 1,170,469 | +0.11(+0.83%) |
Jun 24, 2021 | 12.86 | 13.60 | 12.75 | 13.50 | 1,989,068 | +0.75(+5.89%) |
Jun 23, 2021 | 12.82 | 12.91 | 12.64 | 12.75 | 597,728 | -0.01(-0.07%) |
Jun 22, 2021 | 12.67 | 12.80 | 12.52 | 12.76 | 533,442 | +0.04(+0.29%) |
Jun 21, 2021 | 12.62 | 12.87 | 12.60 | 12.72 | 624,784 | +0.26(+2.11%) |
Jun 18, 2021 | 12.35 | 12.59 | 12.22 | 12.46 | 882,374 | -0.11(-0.90%) |
Jun 17, 2021 | 12.99 | 13.03 | 12.37 | 12.57 | 794,130 | -0.46(-3.53%) |
Jun 16, 2021 | 13.02 | 13.13 | 12.92 | 13.03 | 459,911 | +0.02(+0.14%) |
Jun 15, 2021 | 12.99 | 13.02 | 12.69 | 13.01 | 467,613 | -0.01(-0.07%) |
Jun 14, 2021 | 13.14 | 13.38 | 12.98 | 13.02 | 648,669 | -0.08(-0.64%) |
Jun 11, 2021 | 12.90 | 13.12 | 12.79 | 13.11 | 701,115 | +0.33(+2.57%) |
Jun 10, 2021 | 12.83 | 12.90 | 12.51 | 12.78 | 625,616 | +0.03(+0.22%) |
Jun 09, 2021 | 12.81 | 12.91 | 12.68 | 12.75 | 610,658 | -0.06(-0.44%) |
Jun 08, 2021 | 12.83 | 12.85 | 12.70 | 12.81 | 433,282 | -0.08(-0.66%) |
Jun 07, 2021 | 12.83 | 13.06 | 12.78 | 12.89 | 743,576 | +0.13(+1.03%) |
Jun 04, 2021 | 12.73 | 12.78 | 12.61 | 12.76 | 539,145 | +0.08(+0.67%) |
Jun 03, 2021 | 12.89 | 12.95 | 12.64 | 12.68 | 480,655 | -0.26(-2.03%) |
Jun 02, 2021 | 13.01 | 13.16 | 12.82 | 12.94 | 595,491 | -0.09(-0.72%) |
Jun 01, 2021 | 13.14 | 13.16 | 12.94 | 13.03 | 582,892 | +0.01(+0.07%) |
May 28, 2021 | 12.74 | 13.07 | 12.68 | 13.02 | 730,236 | +0.26(+2.06%) |
May 27, 2021 | 12.92 | 12.94 | 12.75 | 12.76 | 761,349 | -0.03(-0.22%) |
May 26, 2021 | 12.68 | 12.81 | 12.63 | 12.79 | 248,581 | +0.12(+0.96%) |
May 25, 2021 | 13.11 | 13.11 | 12.66 | 12.67 | 483,126 | -0.32(-2.46%) |
May 24, 2021 | 12.97 | 13.11 | 12.82 | 12.98 | 512,736 | +0.12(+0.95%) |
May 21, 2021 | 12.82 | 13.01 | 12.71 | 12.86 | 357,910 | +0.11(+0.88%) |
May 20, 2021 | 12.83 | 12.83 | 12.53 | 12.75 | 364,705 | -0.02(-0.15%) |
May 19, 2021 | 12.89 | 12.89 | 12.56 | 12.77 | 367,323 | -0.17(-1.31%) |
May 18, 2021 | 13.01 | 13.08 | 12.87 | 12.94 | 263,611 | -0.01(-0.07%) |
May 17, 2021 | 12.85 | 13.00 | 12.72 | 12.95 | 363,452 | +0.06(+0.44%) |
May 14, 2021 | 12.54 | 13.01 | 12.49 | 12.89 | 468,882 | +0.35(+2.77%) |
May 13, 2021 | 12.64 | 13.03 | 12.42 | 12.54 | 371,565 | +0.01(+0.07%) |
May 12, 2021 | 12.82 | 12.90 | 12.36 | 12.53 | 918,521 | -0.37(-2.84%) |
May 11, 2021 | 13.18 | 13.28 | 12.77 | 12.90 | 1,068,318 | -0.56(-4.18%) |
May 10, 2021 | 13.34 | 13.91 | 13.34 | 13.46 | 760,589 | +0.18(+1.34%) |
May 07, 2021 | 13.10 | 13.32 | 13.09 | 13.29 | 357,518 | +0.10(+0.78%) |
May 06, 2021 | 13.19 | 13.26 | 12.99 | 13.18 | 743,337 | -0.01(-0.07%) |
May 05, 2021 | 13.31 | 13.41 | 13.17 | 13.19 | 1,039,014 | +0.08(+0.64%) |
May 04, 2021 | 13.33 | 13.45 | 12.85 | 13.11 | 931,643 | -0.33(-2.44%) |
May 03, 2021 | 12.95 | 13.59 | 12.95 | 13.44 | 948,879 | +0.51(+3.92%) |
Apr 30, 2021 | 12.99 | 13.04 | 12.87 | 12.93 | 664,341 | -0.08(-0.58%) |
Apr 29, 2021 | 13.09 | 13.18 | 12.91 | 13.00 | 862,273 | -0.10(-0.79%) |
Apr 28, 2021 | 13.21 | 13.22 | 13.09 | 13.11 | 502,203 | -0.11(-0.85%) |
Apr 27, 2021 | 13.28 | 13.35 | 13.00 | 13.22 | 600,702 | +0.06(+0.43%) |
Apr 26, 2021 | 13.25 | 13.44 | 13.16 | 13.16 | 459,317 | -0.08(-0.64%) |
Apr 23, 2021 | 13.17 | 13.31 | 13.07 | 13.25 | 404,488 | +0.09(+0.71%) |
Apr 22, 2021 | 13.29 | 13.35 | 13.05 | 13.15 | 490,022 | -0.17(-1.27%) |
Apr 21, 2021 | 13.05 | 13.35 | 12.93 | 13.32 | 645,208 | +0.38(+2.90%) |
Apr 20, 2021 | 13.29 | 13.37 | 12.80 | 12.95 | 884,180 | -0.50(-3.70%) |
Apr 19, 2021 | 13.16 | 13.46 | 13.15 | 13.44 | 773,519 | +0.17(+1.31%) |
Apr 16, 2021 | 13.11 | 13.39 | 13.02 | 13.27 | 521,933 | +0.18(+1.35%) |
Apr 15, 2021 | 13.23 | 13.25 | 13.02 | 13.09 | 359,681 | -0.07(-0.56%) |
Apr 14, 2021 | 12.93 | 13.29 | 12.89 | 13.17 | 476,923 | +0.30(+2.31%) |
Apr 13, 2021 | 13.01 | 13.01 | 12.78 | 12.87 | 501,073 | -0.20(-1.49%) |
Apr 12, 2021 | 13.25 | 13.25 | 12.97 | 13.07 | 420,269 | -0.08(-0.64%) |
Apr 09, 2021 | 13.02 | 13.16 | 12.88 | 13.15 | 493,331 | +0.07(+0.57%) |
Apr 08, 2021 | 13.08 | 13.11 | 12.79 | 13.08 | 332,258 | +0.05(+0.36%) |
Apr 07, 2021 | 13.08 | 13.19 | 12.95 | 13.03 | 656,116 | +0.04(+0.29%) |
Apr 06, 2021 | 12.99 | 13.12 | 12.82 | 12.99 | 612,884 | -0.02(-0.14%) |
Apr 05, 2021 | 13.21 | 13.28 | 12.96 | 13.01 | 486,072 | -0.05(-0.36%) |
Apr 01, 2021 | 12.77 | 13.12 | 12.63 | 13.06 | 1,318,704 | +0.36(+2.86%) |
Mar 31, 2021 | 12.73 | 12.90 | 12.65 | 12.69 | 461,208 | -0.09(-0.73%) |
Mar 30, 2021 | 12.69 | 12.96 | 12.62 | 12.79 | 558,507 | +0.08(+0.66%) |
Mar 29, 2021 | 13.11 | 13.12 | 12.70 | 12.70 | 482,924 | -0.58(-4.34%) |
Mar 26, 2021 | 13.42 | 13.47 | 13.02 | 13.28 | 432,256 | +0.07(+0.56%) |
Mar 25, 2021 | 12.97 | 13.29 | 12.68 | 13.21 | 684,597 | +0.24(+1.87%) |
Mar 24, 2021 | 13.09 | 13.49 | 12.95 | 12.96 | 622,327 | +0.04(+0.29%) |
Mar 23, 2021 | 13.25 | 13.45 | 12.80 | 12.93 | 926,745 | -0.45(-3.34%) |
Mar 22, 2021 | 13.58 | 13.58 | 13.29 | 13.37 | 567,168 | -0.09(-0.69%) |
Mar 19, 2021 | 13.20 | 13.48 | 13.02 | 13.47 | 1,582,359 | +0.26(+1.97%) |
Mar 18, 2021 | 13.40 | 13.73 | 13.18 | 13.21 | 571,102 | -0.09(-0.70%) |
Mar 17, 2021 | 13.17 | 13.35 | 12.97 | 13.30 | 492,906 | -0.01(-0.07%) |
Mar 16, 2021 | 13.64 | 13.64 | 13.10 | 13.31 | 1,221,726 | -0.29(-2.12%) |
Mar 15, 2021 | 13.50 | 13.66 | 13.18 | 13.60 | 684,894 | +0.05(+0.34%) |
Mar 12, 2021 | 13.50 | 13.68 | 13.33 | 13.55 | 689,352 | -0.07(-0.48%) |
Mar 11, 2021 | 13.58 | 13.79 | 13.29 | 13.62 | 914,246 | +0.13(+0.97%) |
Mar 10, 2021 | 12.85 | 13.70 | 12.69 | 13.49 | 1,372,461 | +0.86(+6.85%) |
Mar 09, 2021 | 13.10 | 13.29 | 12.32 | 12.62 | 1,067,815 | -0.75(-5.63%) |
Mar 08, 2021 | 13.35 | 13.47 | 13.16 | 13.37 | 751,409 | +0.24(+1.84%) |
Mar 05, 2021 | 13.37 | 13.39 | 12.65 | 13.13 | 719,029 | +0.09(+0.71%) |
Mar 04, 2021 | 13.19 | 13.65 | 12.82 | 13.04 | 1,038,286 | -0.05(-0.36%) |
Mar 03, 2021 | 12.93 | 13.22 | 12.84 | 13.09 | 649,024 | +0.27(+2.10%) |
Mar 02, 2021 | 12.55 | 12.99 | 12.53 | 12.82 | 915,353 | +0.29(+2.30%) |
Mar 01, 2021 | 12.69 | 12.87 | 12.53 | 12.53 | 509,561 | +0.04(+0.30%) |
Feb 26, 2021 | 12.45 | 12.65 | 12.23 | 12.49 | 820,856 | +0.12(+0.98%) |
Feb 25, 2021 | 12.75 | 12.89 | 12.33 | 12.37 | 659,188 | -0.37(-2.92%) |
Feb 24, 2021 | 12.83 | 13.18 | 12.70 | 12.74 | 816,853 | -0.01(-0.07%) |
Feb 23, 2021 | 12.42 | 12.76 | 12.16 | 12.75 | 740,184 | +0.12(+0.96%) |
Feb 22, 2021 | 12.49 | 12.74 | 12.42 | 12.63 | 552,627 | +0.16(+1.27%) |
Feb 19, 2021 | 12.37 | 12.58 | 12.36 | 12.47 | 431,718 | +0.15(+1.21%) |
Feb 18, 2021 | 12.39 | 12.55 | 12.14 | 12.32 | 719,239 | -0.19(-1.49%) |
Feb 17, 2021 | 12.32 | 12.53 | 12.06 | 12.51 | 864,584 | +0.21(+1.74%) |
Feb 16, 2021 | 12.55 | 12.57 | 12.23 | 12.29 | 902,259 | +0.07(+0.61%) |
Feb 12, 2021 | 11.95 | 12.25 | 11.81 | 12.22 | 693,545 | +0.32(+2.66%) |
Feb 11, 2021 | 11.93 | 11.94 | 11.56 | 11.90 | 616,328 | +0.07(+0.63%) |
Feb 10, 2021 | 12.02 | 12.16 | 11.72 | 11.83 | 624,967 | -0.06(-0.47%) |
Feb 09, 2021 | 11.79 | 11.96 | 11.58 | 11.89 | 665,741 | +0.07(+0.63%) |
Feb 08, 2021 | 11.48 | 11.91 | 11.39 | 11.81 | 1,190,120 | +0.42(+3.67%) |
Feb 05, 2021 | 11.39 | 11.49 | 11.27 | 11.39 | 538,062 | +0.06(+0.49%) |
Feb 04, 2021 | 11.21 | 11.55 | 11.13 | 11.34 | 760,675 | +0.34(+3.13%) |
Feb 03, 2021 | 10.83 | 11.11 | 10.81 | 10.99 | 1,262,310 | +0.20(+1.90%) |
Feb 02, 2021 | 10.83 | 10.88 | 10.58 | 10.79 | 749,068 | +0.08(+0.78%) |
Feb 01, 2021 | 10.56 | 10.84 | 10.51 | 10.70 | 740,256 | +0.25(+2.40%) |
Jan 29, 2021 | 10.64 | 10.70 | 10.37 | 10.45 | 680,534 | -0.18(-1.66%) |
Jan 28, 2021 | 10.70 | 10.73 | 10.49 | 10.63 | 886,879 | -0.02(-0.17%) |
Jan 27, 2021 | 10.23 | 10.68 | 10.14 | 10.65 | 1,042,963 | +0.34(+3.34%) |
Jan 26, 2021 | 10.18 | 10.40 | 10.06 | 10.30 | 615,664 | +0.15(+1.47%) |
Jan 25, 2021 | 10.53 | 10.55 | 10.02 | 10.16 | 1,312,991 | -0.43(-4.04%) |
Jan 22, 2021 | 10.02 | 10.59 | 9.951 | 10.58 | 2,035,690 | +0.44(+4.31%) |
Jan 21, 2021 | 10.35 | 10.37 | 10.03 | 10.15 | 1,625,116 | -0.21(-2.06%) |
Jan 20, 2021 | 10.51 | 10.51 | 10.04 | 10.36 | 2,265,267 | -0.03(-0.27%) |
Jan 19, 2021 | 10.43 | 10.51 | 10.09 | 10.39 | 1,661,797 | +0.14(+1.41%) |
Jan 15, 2021 | 10.53 | 10.59 | 10.17 | 10.24 | 602,782 | -0.42(-3.97%) |
Jan 14, 2021 | 10.34 | 10.71 | 10.30 | 10.67 | 1,885,030 | +0.37(+3.57%) |
Jan 13, 2021 | 10.75 | 10.76 | 10.25 | 10.30 | 709,708 | -0.42(-3.95%) |
Jan 12, 2021 | 10.56 | 10.81 | 10.46 | 10.72 | 919,802 | +0.29(+2.82%) |
Jan 11, 2021 | 10.12 | 10.43 | 10.03 | 10.43 | 828,753 | +0.31(+3.09%) |
Jan 08, 2021 | 10.02 | 10.22 | 9.895 | 10.12 | 959,798 | +0.13(+1.29%) |
Jan 07, 2021 | 9.968 | 10.03 | 9.918 | 9.987 | 450,786 | +0.05(+0.46%) |
Jan 06, 2021 | 9.968 | 10.07 | 9.849 | 9.941 | 499,489 | -0.01(-0.09%) |
Jan 05, 2021 | 9.784 | 9.968 | 9.655 | 9.950 | 849,775 | +0.18(+1.88%) |
Jan 04, 2021 | 10.07 | 10.10 | 9.600 | 9.766 | 512,006 | -0.20(-2.03%) |
Dec 31, 2020 | 9.968 | 9.968 | 9.968 | 375,942 | +0.16(+1.59%) | |
Dec 30, 2020 | 9.600 | 9.922 | 9.582 | 9.812 | 375,942 | +0.23(+2.40%) |
Dec 29, 2020 | 9.701 | 9.747 | 9.466 | 9.582 | 460,716 | -0.07(-0.76%) |
Dec 28, 2020 | 9.766 | 9.793 | 9.545 | 9.655 | 454,126 | -0.06(-0.66%) |
Dec 24, 2020 | 9.655 | 9.752 | 9.490 | 9.720 | 480,551 | +0.06(+0.67%) |
Dec 23, 2020 | 9.306 | 9.711 | 9.196 | 9.655 | 898,403 | +0.42(+4.58%) |
Dec 22, 2020 | 9.472 | 9.472 | 9.122 | 9.232 | 762,862 | -0.24(-2.52%) |
Dec 21, 2020 | 9.168 | 9.527 | 9.168 | 9.472 | 1,164,462 | +0.12(+1.28%) |
Dec 18, 2020 | 9.472 | 9.591 | 9.306 | 9.352 | 1,067,348 | -0.07(-0.78%) |
Dec 17, 2020 | 9.343 | 9.426 | 8.993 | 9.426 | 5,975,242 | +0.05(+0.49%) |
Dec 16, 2020 | 10.06 | 10.07 | 9.242 | 9.380 | 4,543,490 | -1.20(-11.38%) |
Dec 15, 2020 | 10.21 | 10.75 | 10.17 | 10.58 | 332,593 | +0.44(+4.35%) |
Dec 14, 2020 | 10.39 | 10.51 | 10.12 | 10.14 | 335,805 | -0.20(-1.96%) |
Dec 11, 2020 | 10.36 | 10.44 | 10.23 | 10.35 | 289,374 | -0.19(-1.83%) |
Dec 10, 2020 | 10.16 | 10.55 | 10.08 | 10.54 | 405,431 | +0.34(+3.34%) |
Dec 09, 2020 | 10.30 | 10.47 | 10.16 | 10.20 | 656,350 | -0.12(-1.16%) |
Dec 08, 2020 | 10.35 | 10.57 | 10.23 | 10.32 | 441,986 | -0.03(-0.27%) |
Dec 07, 2020 | 10.38 | 10.44 | 10.17 | 10.35 | 508,015 | -0.19(-1.83%) |
Dec 04, 2020 | 10.35 | 10.57 | 10.33 | 10.54 | 498,821 | +0.23(+2.23%) |
Dec 03, 2020 | 10.17 | 10.57 | 10.16 | 10.31 | 444,850 | +0.24(+2.37%) |
Dec 02, 2020 | 9.922 | 10.14 | 9.775 | 10.07 | 1,102,621 | +0.11(+1.11%) |
Dec 01, 2020 | 10.57 | 10.57 | 9.913 | 9.959 | 568,684 | -0.45(-4.33%) |
Nov 30, 2020 | 10.75 | 10.75 | 10.35 | 10.41 | 3,752,739 | -0.35(-3.25%) |
Nov 27, 2020 | 10.96 | 10.96 | 10.75 | 10.76 | 254,793 | -0.20(-1.85%) |
Nov 25, 2020 | 10.78 | 11.01 | 10.66 | 10.96 | 369,847 | +0.14(+1.28%) |
Nov 24, 2020 | 10.80 | 11.13 | 10.75 | 10.82 | 637,913 | +0.02(+0.17%) |
Nov 23, 2020 | 10.97 | 10.97 | 10.71 | 10.80 | 316,135 | -0.01(-0.09%) |
Nov 20, 2020 | 10.72 | 10.93 | 10.60 | 10.81 | 559,936 | +0.04(+0.34%) |
Nov 19, 2020 | 10.57 | 10.85 | 10.49 | 10.78 | 345,551 | +0.19(+1.82%) |
Nov 18, 2020 | 10.85 | 11.03 | 10.55 | 10.58 | 645,041 | -0.17(-1.62%) |
Nov 17, 2020 | 10.36 | 10.80 | 10.28 | 10.76 | 351,040 | +0.24(+2.27%) |
Nov 16, 2020 | 10.46 | 10.57 | 10.23 | 10.52 | 663,550 | +0.38(+3.72%) |
Nov 13, 2020 | 9.646 | 10.24 | 9.629 | 10.14 | 436,509 | +0.54(+5.65%) |
Nov 12, 2020 | 10.02 | 10.17 | 9.554 | 9.600 | 619,043 | -0.47(-4.66%) |
Nov 11, 2020 | 9.729 | 10.12 | 9.655 | 10.07 | 698,907 | +0.40(+4.19%) |
Nov 10, 2020 | 9.757 | 9.830 | 9.214 | 9.665 | 607,213 | +0.00(+0.00%) |
Nov 09, 2020 | 9.242 | 9.692 | 9.049 | 9.665 | 1,061,435 | +0.96(+10.98%) |
Nov 06, 2020 | 8.800 | 8.892 | 8.653 | 8.708 | 402,145 | -0.09(-1.04%) |
Nov 05, 2020 | 8.644 | 8.947 | 8.644 | 8.800 | 424,849 | +0.18(+2.13%) |
Nov 04, 2020 | 8.708 | 8.791 | 8.432 | 8.616 | 631,838 | -0.13(-1.47%) |
Nov 03, 2020 | 8.460 | 8.791 | 8.451 | 8.745 | 334,957 | +0.38(+4.51%) |
Nov 02, 2020 | 8.074 | 8.414 | 8.046 | 8.368 | 331,930 | +0.43(+5.45%) |
Oct 30, 2020 | 8.147 | 8.147 | 7.890 | 7.936 | 315,582 | -0.22(-2.71%) |
Oct 29, 2020 | 7.816 | 8.198 | 7.780 | 8.157 | 287,745 | +0.29(+3.62%) |
Oct 28, 2020 | 8.313 | 8.432 | 7.816 | 7.872 | 688,937 | -0.64(-7.56%) |
Oct 27, 2020 | 8.331 | 8.543 | 8.221 | 8.515 | 365,500 | +0.25(+3.00%) |
Oct 26, 2020 | 8.561 | 8.561 | 8.230 | 8.267 | 351,880 | -0.35(-4.06%) |
Oct 23, 2020 | 8.552 | 8.745 | 8.488 | 8.616 | 286,873 | +0.06(+0.75%) |
Oct 22, 2020 | 8.644 | 8.782 | 8.515 | 8.552 | 307,977 | -0.01(-0.11%) |
Oct 21, 2020 | 8.791 | 8.819 | 8.525 | 8.561 | 356,373 | -0.22(-2.51%) |
Oct 20, 2020 | 8.589 | 8.819 | 8.589 | 8.782 | 402,391 | +0.23(+2.69%) |
Oct 19, 2020 | 8.846 | 8.883 | 8.534 | 8.552 | 367,327 | -0.26(-2.97%) |
Oct 16, 2020 | 9.132 | 9.241 | 8.687 | 8.814 | 631,795 | -0.29(-3.19%) |
Oct 15, 2020 | 8.515 | 9.132 | 8.415 | 9.105 | 545,691 | +0.49(+5.69%) |
Oct 14, 2020 | 8.360 | 8.778 | 8.360 | 8.614 | 391,625 | +0.14(+1.61%) |
Oct 13, 2020 | 8.487 | 8.578 | 8.351 | 8.478 | 331,249 | -0.01(-0.11%) |
Oct 12, 2020 | 8.433 | 8.599 | 8.324 | 8.487 | 297,357 | +0.06(+0.75%) |
Oct 09, 2020 | 8.496 | 8.542 | 8.251 | 8.424 | 517,003 | +0.03(+0.32%) |
Oct 08, 2020 | 8.433 | 8.433 | 8.224 | 8.396 | 416,775 | +0.08(+0.98%) |
Oct 07, 2020 | 8.133 | 8.415 | 8.088 | 8.315 | 457,029 | +0.28(+3.50%) |
Oct 06, 2020 | 8.460 | 8.460 | 8.006 | 8.033 | 382,092 | -0.36(-4.32%) |
Oct 05, 2020 | 8.360 | 8.460 | 8.351 | 8.396 | 377,981 | +0.18(+2.21%) |
Oct 02, 2020 | 8.042 | 8.233 | 8.042 | 8.215 | 378,526 | +0.00(+0.00%) |