Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.920 | 9.000 | 8.815 | 8.850 | 20,485,816 | -0.03(-0.34%) |
Aug 30, 2021 | 9.000 | 9.120 | 8.860 | 8.880 | 20,541,152 | -0.12(-1.33%) |
Aug 27, 2021 | 8.840 | 9.100 | 8.800 | 9.000 | 25,435,996 | +0.24(+2.74%) |
Aug 26, 2021 | 8.680 | 8.840 | 8.600 | 8.760 | 20,504,436 | +0.10(+1.15%) |
Aug 25, 2021 | 8.810 | 8.850 | 8.590 | 8.660 | 12,358,439 | -0.18(-2.04%) |
Aug 24, 2021 | 8.810 | 8.955 | 8.795 | 8.840 | 15,551,776 | +0.07(+0.80%) |
Aug 23, 2021 | 8.540 | 8.890 | 8.530 | 8.770 | 19,452,736 | +0.26(+3.06%) |
Aug 20, 2021 | 8.360 | 8.560 | 8.360 | 8.510 | 20,528,462 | +0.14(+1.67%) |
Aug 19, 2021 | 8.160 | 8.420 | 8.150 | 8.370 | 21,793,480 | +0.17(+2.07%) |
Aug 18, 2021 | 8.200 | 8.300 | 8.150 | 8.200 | 11,994,182 | -0.01(-0.12%) |
Aug 17, 2021 | 8.080 | 8.270 | 8.050 | 8.210 | 19,598,494 | +0.07(+0.86%) |
Aug 16, 2021 | 8.160 | 8.380 | 8.060 | 8.140 | 20,722,192 | -0.13(-1.57%) |
Aug 13, 2021 | 8.190 | 8.330 | 8.023 | 8.270 | 34,767,272 | +0.07(+0.85%) |
Aug 12, 2021 | 7.940 | 8.225 | 7.915 | 8.200 | 30,309,388 | +0.26(+3.27%) |
Aug 11, 2021 | 8.050 | 8.080 | 7.790 | 7.940 | 39,031,396 | -0.13(-1.61%) |
Aug 10, 2021 | 8.170 | 8.200 | 7.970 | 8.070 | 34,341,328 | -0.04(-0.49%) |
Aug 09, 2021 | 8.060 | 8.310 | 8.040 | 8.110 | 42,751,824 | +0.12(+1.50%) |
Aug 06, 2021 | 8.250 | 8.255 | 7.920 | 7.990 | 101,898,696 | -1.78(-18.22%) |
Aug 05, 2021 | 9.950 | 9.951 | 9.635 | 9.770 | 34,270,648 | -0.13(-1.31%) |
Aug 04, 2021 | 9.920 | 10.06 | 9.820 | 9.900 | 23,983,214 | +0.03(+0.30%) |
Aug 03, 2021 | 10.00 | 10.00 | 9.645 | 9.870 | 29,272,304 | -0.19(-1.89%) |
Aug 02, 2021 | 10.12 | 10.18 | 10.04 | 10.06 | 15,653,220 | -0.04(-0.40%) |
Jul 30, 2021 | 10.12 | 10.30 | 10.10 | 10.10 | 18,247,064 | -0.11(-1.08%) |
Jul 29, 2021 | 10.26 | 10.35 | 10.20 | 10.21 | 7,716,569 | -0.04(-0.39%) |
Jul 28, 2021 | 10.18 | 10.34 | 10.12 | 10.25 | 17,878,672 | +0.11(+1.08%) |
Jul 27, 2021 | 10.31 | 10.35 | 9.930 | 10.14 | 24,989,244 | -0.21(-2.03%) |
Jul 26, 2021 | 10.44 | 10.55 | 10.32 | 10.35 | 15,975,285 | -0.10(-0.96%) |
Jul 23, 2021 | 10.36 | 10.49 | 10.25 | 10.45 | 8,442,647 | +0.11(+1.06%) |
Jul 22, 2021 | 10.45 | 10.47 | 10.32 | 10.34 | 10,448,721 | -0.10(-0.96%) |
Jul 21, 2021 | 10.47 | 10.52 | 10.36 | 10.44 | 11,752,128 | -0.03(-0.29%) |
Jul 20, 2021 | 10.40 | 10.55 | 10.28 | 10.47 | 12,823,194 | +0.10(+0.96%) |
Jul 19, 2021 | 10.22 | 10.47 | 10.17 | 10.37 | 11,789,474 | +0.05(+0.48%) |
Jul 16, 2021 | 10.27 | 10.38 | 10.21 | 10.32 | 8,255,008 | +0.04(+0.39%) |
Jul 15, 2021 | 10.53 | 10.61 | 10.24 | 10.28 | 12,169,547 | -0.25(-2.37%) |
Jul 14, 2021 | 10.70 | 10.78 | 10.50 | 10.53 | 8,869,205 | -0.11(-1.03%) |
Jul 13, 2021 | 10.59 | 10.74 | 10.59 | 10.64 | 5,643,143 | +0.01(+0.09%) |
Jul 12, 2021 | 10.57 | 10.71 | 10.55 | 10.63 | 11,517,576 | +0.10(+0.95%) |
Jul 09, 2021 | 10.60 | 10.61 | 10.28 | 10.53 | 24,606,612 | -0.15(-1.40%) |
Jul 08, 2021 | 10.58 | 10.77 | 10.45 | 10.68 | 15,910,689 | -0.18(-1.66%) |
Jul 07, 2021 | 11.18 | 11.18 | 10.78 | 10.86 | 17,907,904 | -0.30(-2.69%) |
Jul 06, 2021 | 10.95 | 11.25 | 10.90 | 11.16 | 17,970,788 | +0.25(+2.29%) |
Jul 02, 2021 | 10.81 | 10.91 | 10.60 | 10.91 | 18,630,404 | +0.14(+1.30%) |
Jul 01, 2021 | 10.56 | 10.89 | 10.45 | 10.77 | 18,018,934 | +0.14(+1.32%) |
Jun 30, 2021 | 10.70 | 10.73 | 10.57 | 10.63 | 9,709,027 | -0.15(-1.39%) |
Jun 29, 2021 | 10.78 | 10.80 | 10.60 | 10.78 | 8,003,736 | +0.00(+0.00%) |
Jun 28, 2021 | 10.71 | 10.95 | 10.67 | 10.78 | 13,887,743 | +0.13(+1.22%) |
Jun 25, 2021 | 10.47 | 10.74 | 10.41 | 10.65 | 22,377,982 | +0.21(+2.01%) |
Jun 24, 2021 | 10.32 | 10.48 | 10.31 | 10.44 | 11,046,649 | +0.17(+1.66%) |
Jun 23, 2021 | 10.35 | 10.48 | 10.21 | 10.27 | 16,207,598 | -0.06(-0.58%) |
Jun 22, 2021 | 10.47 | 10.52 | 10.29 | 10.33 | 7,902,185 | -0.15(-1.43%) |
Jun 21, 2021 | 10.34 | 10.59 | 10.15 | 10.48 | 16,292,607 | +0.16(+1.55%) |
Jun 18, 2021 | 10.51 | 10.57 | 10.23 | 10.32 | 20,182,558 | -0.26(-2.46%) |
Jun 17, 2021 | 10.20 | 10.75 | 10.17 | 10.58 | 17,856,530 | +0.29(+2.82%) |
Jun 16, 2021 | 10.18 | 10.38 | 9.960 | 10.29 | 23,880,284 | -0.11(-1.06%) |
Jun 15, 2021 | 10.67 | 10.71 | 10.33 | 10.40 | 8,138,765 | -0.25(-2.35%) |
Jun 14, 2021 | 10.63 | 10.77 | 10.56 | 10.65 | 9,150,461 | +0.10(+0.95%) |
Jun 11, 2021 | 10.43 | 10.58 | 10.41 | 10.55 | 6,582,280 | +0.12(+1.15%) |
Jun 10, 2021 | 10.31 | 10.45 | 10.27 | 10.43 | 6,814,868 | +0.12(+1.16%) |
Jun 09, 2021 | 10.43 | 10.47 | 10.28 | 10.31 | 8,444,089 | -0.09(-0.87%) |
Jun 08, 2021 | 10.42 | 10.43 | 10.31 | 10.40 | 10,287,969 | +0.04(+0.39%) |
Jun 07, 2021 | 10.49 | 10.54 | 10.31 | 10.36 | 13,363,302 | -0.13(-1.24%) |
Jun 04, 2021 | 10.47 | 10.53 | 10.41 | 10.49 | 8,523,946 | +0.09(+0.87%) |
Jun 03, 2021 | 10.59 | 10.62 | 10.37 | 10.40 | 14,242,405 | -0.25(-2.35%) |
Jun 02, 2021 | 10.78 | 10.78 | 10.57 | 10.65 | 9,476,750 | -0.10(-0.93%) |
Jun 01, 2021 | 10.98 | 10.98 | 10.69 | 10.75 | 10,385,554 | -0.09(-0.83%) |
May 28, 2021 | 10.88 | 10.90 | 10.80 | 10.84 | 9,683,163 | +0.07(+0.65%) |
May 27, 2021 | 10.56 | 10.83 | 10.45 | 10.77 | 15,049,712 | +0.19(+1.80%) |
May 26, 2021 | 10.57 | 10.70 | 10.56 | 10.58 | 12,142,906 | +0.06(+0.57%) |
May 25, 2021 | 10.40 | 10.56 | 10.32 | 10.52 | 12,565,475 | +0.13(+1.25%) |
May 24, 2021 | 10.36 | 10.51 | 10.35 | 10.39 | 10,368,335 | +0.07(+0.68%) |
May 21, 2021 | 10.49 | 10.50 | 10.31 | 10.32 | 14,660,633 | -0.14(-1.34%) |
May 20, 2021 | 10.42 | 10.58 | 10.41 | 10.46 | 17,026,480 | +0.09(+0.87%) |
May 19, 2021 | 10.02 | 10.43 | 10.01 | 10.37 | 13,016,013 | +0.17(+1.67%) |
May 18, 2021 | 10.18 | 10.48 | 10.17 | 10.20 | 16,562,491 | +0.06(+0.59%) |
May 17, 2021 | 10.17 | 10.21 | 10.02 | 10.14 | 12,041,370 | -0.09(-0.88%) |
May 14, 2021 | 10.00 | 10.25 | 9.930 | 10.23 | 10,057,085 | +0.36(+3.65%) |
May 13, 2021 | 10.06 | 10.07 | 9.760 | 9.870 | 13,777,842 | -0.07(-0.70%) |
May 12, 2021 | 10.22 | 10.39 | 9.920 | 9.940 | 16,671,039 | -0.44(-4.24%) |
May 11, 2021 | 10.19 | 10.49 | 10.10 | 10.38 | 15,619,398 | +0.05(+0.48%) |
May 10, 2021 | 10.88 | 10.92 | 10.25 | 10.33 | 20,128,288 | -0.66(-6.01%) |
May 07, 2021 | 10.77 | 11.16 | 10.74 | 10.99 | 15,043,716 | +0.28(+2.61%) |
May 06, 2021 | 10.65 | 10.80 | 10.32 | 10.71 | 30,492,884 | +0.57(+5.62%) |
May 05, 2021 | 10.31 | 10.46 | 10.05 | 10.14 | 21,976,960 | -0.05(-0.49%) |
May 04, 2021 | 10.56 | 10.59 | 10.04 | 10.19 | 20,094,900 | -0.44(-4.14%) |
May 03, 2021 | 10.86 | 10.95 | 10.60 | 10.63 | 15,346,527 | -0.19(-1.76%) |
Apr 30, 2021 | 11.05 | 11.12 | 10.82 | 10.82 | 11,311,100 | -0.30(-2.70%) |
Apr 29, 2021 | 11.15 | 11.17 | 10.98 | 11.12 | 8,747,040 | +0.06(+0.54%) |
Apr 28, 2021 | 11.00 | 11.22 | 10.95 | 11.06 | 12,557,568 | +0.04(+0.36%) |
Apr 27, 2021 | 11.02 | 11.37 | 10.97 | 11.02 | 17,700,516 | -0.01(-0.09%) |
Apr 26, 2021 | 10.76 | 11.07 | 10.69 | 11.03 | 16,151,828 | +0.36(+3.37%) |
Apr 23, 2021 | 10.66 | 10.79 | 10.59 | 10.67 | 11,957,900 | +0.04(+0.38%) |
Apr 22, 2021 | 10.58 | 10.77 | 10.52 | 10.63 | 8,829,930 | +0.04(+0.38%) |
Apr 21, 2021 | 10.41 | 10.60 | 10.37 | 10.59 | 9,786,054 | +0.11(+1.05%) |
Apr 20, 2021 | 10.56 | 10.62 | 10.44 | 10.48 | 9,801,437 | -0.11(-1.04%) |
Apr 19, 2021 | 10.89 | 10.89 | 10.49 | 10.59 | 18,686,076 | +0.03(+0.28%) |
Apr 16, 2021 | 10.69 | 10.71 | 10.43 | 10.56 | 16,136,400 | -0.17(-1.58%) |
Apr 15, 2021 | 10.65 | 10.78 | 10.52 | 10.73 | 9,878,357 | +0.17(+1.61%) |
Apr 14, 2021 | 10.60 | 10.83 | 10.53 | 10.56 | 8,034,289 | -0.10(-0.94%) |
Apr 13, 2021 | 10.74 | 10.84 | 10.61 | 10.66 | 9,734,957 | -0.02(-0.19%) |
Apr 12, 2021 | 10.51 | 10.69 | 10.51 | 10.68 | 9,252,254 | +0.07(+0.66%) |
Apr 09, 2021 | 10.62 | 10.64 | 10.50 | 10.61 | 11,285,800 | -0.07(-0.66%) |
Apr 08, 2021 | 10.72 | 10.81 | 10.62 | 10.68 | 14,150,118 | +0.13(+1.23%) |
Apr 07, 2021 | 10.47 | 10.55 | 10.41 | 10.55 | 7,119,680 | +0.01(+0.09%) |
Apr 06, 2021 | 10.59 | 10.75 | 10.46 | 10.54 | 16,724,733 | -0.12(-1.13%) |
Apr 05, 2021 | 10.51 | 10.69 | 10.42 | 10.66 | 13,526,242 | +0.18(+1.72%) |
Apr 01, 2021 | 10.26 | 10.50 | 10.26 | 10.48 | 11,643,300 | +0.27(+2.64%) |
Mar 31, 2021 | 10.08 | 10.36 | 10.07 | 10.21 | 14,836,575 | +0.15(+1.49%) |
Mar 30, 2021 | 10.01 | 10.10 | 9.940 | 10.06 | 13,041,656 | -0.03(-0.30%) |
Mar 29, 2021 | 10.05 | 10.11 | 9.960 | 10.09 | 11,468,790 | +0.03(+0.30%) |
Mar 26, 2021 | 9.810 | 10.07 | 9.780 | 10.06 | 14,692,300 | +0.24(+2.44%) |
Mar 25, 2021 | 9.600 | 9.830 | 9.580 | 9.820 | 20,257,716 | +0.10(+1.03%) |
Mar 24, 2021 | 10.00 | 10.01 | 9.670 | 9.720 | 20,287,784 | -0.26(-2.61%) |
Mar 23, 2021 | 10.05 | 10.12 | 9.860 | 9.980 | 15,001,966 | -0.05(-0.50%) |
Mar 22, 2021 | 10.05 | 10.22 | 10.00 | 10.03 | 17,135,924 | +0.05(+0.50%) |
Mar 19, 2021 | 9.930 | 10.07 | 9.770 | 9.980 | 15,583,600 | +0.09(+0.91%) |
Mar 18, 2021 | 10.00 | 10.05 | 9.830 | 9.890 | 10,571,217 | -0.24(-2.37%) |
Mar 17, 2021 | 10.16 | 10.17 | 9.800 | 10.13 | 18,040,048 | -0.18(-1.75%) |
Mar 16, 2021 | 10.06 | 10.47 | 10.05 | 10.31 | 12,074,233 | +0.03(+0.29%) |
Mar 15, 2021 | 10.20 | 10.30 | 10.02 | 10.28 | 14,566,064 | +0.12(+1.18%) |
Mar 12, 2021 | 10.10 | 10.17 | 9.960 | 10.16 | 12,408,800 | -0.05(-0.49%) |
Mar 11, 2021 | 10.20 | 10.26 | 10.02 | 10.21 | 14,982,744 | +0.26(+2.61%) |
Mar 10, 2021 | 10.38 | 10.41 | 9.920 | 9.950 | 22,439,478 | -0.33(-3.21%) |
Mar 09, 2021 | 10.25 | 10.47 | 10.11 | 10.28 | 17,760,660 | +0.43(+4.37%) |
Mar 08, 2021 | 10.32 | 10.40 | 9.830 | 9.850 | 23,097,706 | -0.46(-4.46%) |
Mar 05, 2021 | 10.56 | 10.57 | 9.800 | 10.31 | 24,459,100 | -0.17(-1.62%) |
Mar 04, 2021 | 10.96 | 11.10 | 10.17 | 10.48 | 32,773,388 | -0.61(-5.50%) |
Mar 03, 2021 | 11.45 | 11.49 | 11.01 | 11.09 | 19,996,670 | -0.30(-2.63%) |
Mar 02, 2021 | 11.65 | 11.69 | 11.36 | 11.39 | 9,371,581 | -0.17(-1.47%) |
Mar 01, 2021 | 11.28 | 11.61 | 11.28 | 11.56 | 15,256,161 | +0.41(+3.68%) |
Feb 26, 2021 | 11.11 | 11.48 | 10.97 | 11.15 | 30,034,100 | +0.11(+1.00%) |
Feb 25, 2021 | 11.19 | 11.39 | 11.02 | 11.04 | 12,673,893 | -0.25(-2.21%) |
Feb 24, 2021 | 11.35 | 11.47 | 11.25 | 11.29 | 14,226,977 | -0.11(-0.96%) |
Feb 23, 2021 | 11.25 | 11.46 | 10.92 | 11.40 | 32,164,064 | -0.29(-2.48%) |
Feb 22, 2021 | 11.95 | 12.08 | 11.62 | 11.69 | 21,858,468 | -0.49(-4.02%) |
Feb 19, 2021 | 12.24 | 12.32 | 11.99 | 12.18 | 26,393,800 | +0.08(+0.66%) |
Feb 18, 2021 | 11.48 | 12.30 | 11.35 | 12.10 | 48,678,276 | +0.56(+4.85%) |
Feb 17, 2021 | 11.45 | 11.58 | 11.31 | 11.54 | 16,334,805 | +0.04(+0.35%) |
Feb 16, 2021 | 11.66 | 11.70 | 11.34 | 11.50 | 27,063,508 | -0.10(-0.86%) |
Feb 12, 2021 | 11.88 | 12.00 | 11.49 | 11.60 | 30,318,000 | -0.38(-3.17%) |
Feb 11, 2021 | 11.58 | 12.27 | 11.11 | 11.98 | 60,082,360 | +0.82(+7.35%) |
Feb 10, 2021 | 11.55 | 11.58 | 11.02 | 11.16 | 33,532,776 | -0.17(-1.50%) |
Feb 09, 2021 | 11.48 | 11.49 | 11.08 | 11.33 | 32,464,668 | +0.31(+2.81%) |
Feb 08, 2021 | 11.00 | 11.19 | 10.82 | 11.02 | 43,286,464 | +0.34(+3.18%) |
Feb 05, 2021 | 10.36 | 10.77 | 10.30 | 10.68 | 23,577,500 | +0.39(+3.79%) |
Feb 04, 2021 | 10.32 | 10.44 | 10.16 | 10.29 | 11,401,128 | +0.03(+0.29%) |
Feb 03, 2021 | 10.38 | 10.40 | 10.20 | 10.26 | 15,318,832 | -0.07(-0.68%) |
Feb 02, 2021 | 10.24 | 10.39 | 10.08 | 10.33 | 16,958,252 | +0.19(+1.87%) |
Feb 01, 2021 | 10.35 | 10.35 | 9.980 | 10.14 | 13,969,402 | +0.23(+2.32%) |
Jan 29, 2021 | 9.810 | 10.07 | 9.770 | 9.910 | 16,726,700 | +0.06(+0.61%) |
Jan 28, 2021 | 9.980 | 10.02 | 9.820 | 9.850 | 15,729,246 | -0.04(-0.40%) |
Jan 27, 2021 | 10.37 | 10.38 | 9.840 | 9.890 | 40,084,000 | -0.48(-4.63%) |
Jan 26, 2021 | 10.31 | 10.49 | 10.20 | 10.37 | 19,554,266 | +0.05(+0.48%) |
Jan 25, 2021 | 10.97 | 11.02 | 10.25 | 10.32 | 32,655,976 | -0.39(-3.64%) |
Jan 22, 2021 | 10.39 | 10.82 | 10.35 | 10.71 | 33,810,100 | +0.36(+3.48%) |
Jan 21, 2021 | 10.30 | 11.09 | 10.19 | 10.35 | 56,244,496 | +0.13(+1.27%) |
Jan 20, 2021 | 9.950 | 10.33 | 9.910 | 10.22 | 44,018,816 | +0.28(+2.82%) |
Jan 19, 2021 | 9.770 | 9.950 | 9.710 | 9.940 | 24,048,556 | +0.27(+2.79%) |
Jan 15, 2021 | 9.970 | 10.01 | 9.660 | 9.670 | 21,066,700 | -0.24(-2.42%) |
Jan 14, 2021 | 9.860 | 10.04 | 9.810 | 9.910 | 19,466,732 | +0.10(+1.02%) |
Jan 13, 2021 | 9.590 | 9.930 | 9.430 | 9.810 | 25,308,494 | +0.24(+2.51%) |
Jan 12, 2021 | 9.650 | 9.750 | 9.350 | 9.570 | 41,078,392 | -0.04(-0.42%) |
Jan 11, 2021 | 9.870 | 9.910 | 9.580 | 9.610 | 27,132,204 | -0.31(-3.13%) |
Jan 08, 2021 | 9.900 | 10.17 | 9.882 | 9.920 | 18,200,500 | +0.08(+0.81%) |
Jan 07, 2021 | 9.710 | 9.880 | 9.680 | 9.840 | 12,407,409 | +0.24(+2.50%) |
Jan 06, 2021 | 9.630 | 9.840 | 9.520 | 9.600 | 26,311,380 | -0.24(-2.44%) |
Jan 05, 2021 | 9.740 | 9.870 | 9.650 | 9.840 | 15,213,958 | +0.07(+0.72%) |
Jan 04, 2021 | 9.840 | 9.920 | 9.710 | 9.770 | 19,948,436 | -0.10(-1.01%) |
Dec 31, 2020 | 9.870 | 9.870 | 9.870 | 11,164,203 | +0.15(+1.54%) | |
Dec 30, 2020 | 9.580 | 9.770 | 9.560 | 9.720 | 11,164,203 | +0.11(+1.14%) |
Dec 29, 2020 | 9.750 | 9.800 | 9.490 | 9.610 | 18,694,132 | -0.12(-1.23%) |
Dec 28, 2020 | 9.990 | 10.05 | 9.710 | 9.730 | 17,424,716 | -0.18(-1.82%) |
Dec 24, 2020 | 9.900 | 10.00 | 9.840 | 9.910 | 5,187,600 | -0.02(-0.20%) |
Dec 23, 2020 | 9.990 | 10.03 | 9.790 | 9.930 | 12,357,124 | -0.06(-0.60%) |
Dec 22, 2020 | 9.990 | 10.14 | 9.910 | 9.990 | 18,068,064 | +0.12(+1.22%) |
Dec 21, 2020 | 9.950 | 10.01 | 9.710 | 9.870 | 18,315,692 | -0.07(-0.70%) |
Dec 18, 2020 | 9.610 | 10.02 | 9.590 | 9.940 | 33,321,700 | +0.33(+3.43%) |
Dec 17, 2020 | 9.590 | 9.650 | 9.420 | 9.610 | 22,557,576 | +0.09(+0.95%) |
Dec 16, 2020 | 9.300 | 9.560 | 9.250 | 9.520 | 33,183,392 | +0.40(+4.39%) |
Dec 15, 2020 | 8.860 | 9.180 | 8.820 | 9.120 | 44,754,340 | +0.41(+4.71%) |
Dec 14, 2020 | 8.620 | 8.890 | 8.600 | 8.710 | 28,712,408 | +0.02(+0.23%) |
Dec 11, 2020 | 8.650 | 8.770 | 8.610 | 8.690 | 11,862,300 | +0.03(+0.35%) |
Dec 10, 2020 | 8.580 | 8.660 | 8.530 | 8.660 | 9,170,287 | +0.04(+0.46%) |
Dec 09, 2020 | 8.850 | 8.860 | 8.470 | 8.620 | 27,440,100 | -0.22(-2.49%) |
Dec 08, 2020 | 8.860 | 8.970 | 8.750 | 8.840 | 24,826,594 | -0.03(-0.34%) |
Dec 07, 2020 | 8.790 | 8.990 | 8.770 | 8.870 | 23,812,616 | +0.09(+1.03%) |
Dec 04, 2020 | 8.430 | 8.840 | 8.427 | 8.780 | 42,383,100 | +0.36(+4.28%) |
Dec 03, 2020 | 8.380 | 8.450 | 8.310 | 8.420 | 21,101,130 | +0.10(+1.20%) |
Dec 02, 2020 | 8.150 | 8.390 | 8.120 | 8.320 | 16,367,758 | +0.08(+0.97%) |
Dec 01, 2020 | 8.200 | 8.280 | 8.090 | 8.240 | 12,735,947 | -0.01(-0.12%) |
Nov 30, 2020 | 8.250 | 8.340 | 8.060 | 8.250 | 17,212,996 | +0.02(+0.24%) |
Nov 27, 2020 | 8.080 | 8.290 | 8.070 | 8.230 | 11,427,800 | +0.19(+2.36%) |
Nov 25, 2020 | 8.030 | 8.110 | 7.860 | 8.040 | 22,830,900 | +0.04(+0.50%) |
Nov 24, 2020 | 8.240 | 8.240 | 7.940 | 8.000 | 22,311,406 | -0.22(-2.68%) |
Nov 23, 2020 | 8.400 | 8.440 | 8.200 | 8.220 | 14,027,814 | -0.13(-1.56%) |
Nov 20, 2020 | 8.180 | 8.450 | 8.170 | 8.350 | 20,995,000 | +0.19(+2.33%) |
Nov 19, 2020 | 7.900 | 8.300 | 7.870 | 8.160 | 23,189,472 | +0.25(+3.16%) |
Nov 18, 2020 | 8.040 | 8.050 | 7.890 | 7.910 | 20,141,212 | -0.07(-0.88%) |
Nov 17, 2020 | 7.990 | 8.040 | 7.910 | 7.980 | 19,459,030 | +0.02(+0.25%) |
Nov 16, 2020 | 8.000 | 8.060 | 7.850 | 7.960 | 28,575,292 | -0.17(-2.09%) |
Nov 13, 2020 | 8.230 | 8.230 | 8.030 | 8.130 | 15,438,100 | -0.05(-0.61%) |
Nov 12, 2020 | 8.070 | 8.240 | 8.050 | 8.180 | 19,129,564 | +0.18(+2.25%) |
Nov 11, 2020 | 8.220 | 8.250 | 7.970 | 8.000 | 24,882,956 | -0.14(-1.72%) |
Nov 10, 2020 | 8.030 | 8.180 | 7.770 | 8.140 | 35,313,664 | +0.19(+2.39%) |
Nov 09, 2020 | 8.510 | 8.630 | 7.930 | 7.950 | 64,236,056 | -0.77(-8.88%) |
Nov 06, 2020 | 9.120 | 9.120 | 8.610 | 8.725 | 53,665,000 | -0.43(-4.64%) |
Nov 05, 2020 | 9.290 | 9.320 | 8.820 | 9.150 | 74,121,792 | -0.72(-7.29%) |
Nov 04, 2020 | 9.800 | 9.910 | 9.670 | 9.870 | 34,477,124 | +0.36(+3.79%) |
Nov 03, 2020 | 9.300 | 9.570 | 9.240 | 9.510 | 18,056,462 | +0.24(+2.59%) |
Nov 02, 2020 | 9.160 | 9.310 | 9.060 | 9.270 | 23,785,268 | +0.28(+3.11%) |
Oct 30, 2020 | 9.310 | 9.320 | 8.890 | 8.990 | 19,828,700 | -0.34(-3.64%) |
Oct 29, 2020 | 9.480 | 9.490 | 9.220 | 9.330 | 10,453,948 | -0.10(-1.06%) |
Oct 28, 2020 | 9.400 | 9.460 | 9.220 | 9.430 | 10,091,089 | -0.02(-0.21%) |
Oct 27, 2020 | 9.440 | 9.510 | 9.400 | 9.450 | 9,823,710 | +0.12(+1.29%) |
Oct 26, 2020 | 9.450 | 9.520 | 9.300 | 9.330 | 12,097,986 | -0.11(-1.17%) |
Oct 23, 2020 | 9.490 | 9.520 | 9.340 | 9.440 | 15,276,300 | +0.14(+1.51%) |
Oct 22, 2020 | 9.090 | 9.340 | 8.940 | 9.300 | 18,238,552 | +0.19(+2.09%) |
Oct 21, 2020 | 9.040 | 9.220 | 9.030 | 9.110 | 15,849,290 | +0.13(+1.45%) |
Oct 20, 2020 | 9.020 | 9.100 | 8.900 | 8.980 | 10,662,312 | -0.01(-0.11%) |
Oct 19, 2020 | 9.200 | 9.300 | 8.980 | 8.990 | 12,064,704 | -0.17(-1.86%) |
Oct 16, 2020 | 9.220 | 9.275 | 9.150 | 9.160 | 9,487,700 | -0.02(-0.22%) |
Oct 15, 2020 | 9.300 | 9.340 | 9.150 | 9.180 | 13,502,302 | -0.19(-2.03%) |
Oct 14, 2020 | 9.550 | 9.560 | 9.300 | 9.370 | 13,638,055 | -0.17(-1.78%) |
Oct 13, 2020 | 9.340 | 9.540 | 9.190 | 9.540 | 18,046,092 | +0.24(+2.58%) |
Oct 12, 2020 | 9.400 | 9.450 | 9.240 | 9.300 | 16,204,566 | -0.01(-0.11%) |
Oct 09, 2020 | 9.360 | 9.420 | 9.300 | 9.310 | 14,270,800 | +0.01(+0.11%) |
Oct 08, 2020 | 9.640 | 9.640 | 9.290 | 9.300 | 17,294,756 | -0.28(-2.92%) |
Oct 07, 2020 | 9.630 | 9.680 | 9.550 | 9.580 | 23,305,610 | +0.01(+0.10%) |
Oct 06, 2020 | 9.580 | 9.720 | 9.510 | 9.570 | 20,779,176 | +0.00(+0.00%) |
Oct 05, 2020 | 9.400 | 9.590 | 9.330 | 9.570 | 15,512,547 | +0.25(+2.68%) |
Oct 02, 2020 | 9.300 | 9.560 | 9.260 | 9.320 | 22,873,900 | -0.17(-1.79%) |
Oct 01, 2020 | 9.220 | 9.610 | 9.210 | 9.490 | 27,126,348 | +0.37(+4.06%) |
Sep 30, 2020 | 9.200 | 9.230 | 9.050 | 9.120 | 21,289,248 | +0.00(+0.00%) |
Sep 29, 2020 | 9.060 | 9.250 | 9.030 | 9.120 | 15,237,163 | +0.05(+0.55%) |
Sep 28, 2020 | 9.030 | 9.080 | 8.910 | 9.070 | 14,658,309 | +0.11(+1.23%) |
Sep 25, 2020 | 8.880 | 9.020 | 8.830 | 8.960 | 15,305,000 | +0.11(+1.24%) |
Sep 24, 2020 | 8.650 | 8.920 | 8.600 | 8.850 | 20,508,348 | +0.15(+1.72%) |
Sep 23, 2020 | 8.710 | 8.870 | 8.680 | 8.700 | 19,124,560 | +0.00(+0.00%) |
Sep 22, 2020 | 8.660 | 8.710 | 8.480 | 8.700 | 14,772,055 | +0.07(+0.81%) |
Sep 21, 2020 | 8.360 | 8.640 | 8.340 | 8.630 | 16,912,408 | +0.17(+2.01%) |
Sep 18, 2020 | 8.380 | 8.480 | 8.255 | 8.460 | 18,617,200 | +0.08(+0.95%) |
Sep 17, 2020 | 8.170 | 8.390 | 8.100 | 8.380 | 14,501,845 | +0.08(+0.96%) |
Sep 16, 2020 | 8.550 | 8.590 | 8.270 | 8.300 | 19,062,648 | -0.22(-2.58%) |
Sep 15, 2020 | 8.420 | 8.570 | 8.410 | 8.520 | 10,240,643 | +0.13(+1.55%) |
Sep 14, 2020 | 8.400 | 8.490 | 8.320 | 8.390 | 10,431,906 | +0.04(+0.48%) |
Sep 11, 2020 | 8.530 | 8.590 | 8.270 | 8.350 | 12,010,100 | -0.15(-1.76%) |
Sep 10, 2020 | 8.540 | 8.760 | 8.480 | 8.500 | 30,129,968 | +0.04(+0.47%) |
Sep 09, 2020 | 8.430 | 8.540 | 8.300 | 8.460 | 17,319,888 | +0.15(+1.81%) |
Sep 08, 2020 | 8.490 | 8.610 | 8.290 | 8.310 | 24,513,552 | -0.44(-5.03%) |
Sep 04, 2020 | 8.980 | 9.015 | 8.362 | 8.750 | 30,607,700 | -0.35(-3.85%) |
Sep 03, 2020 | 8.910 | 9.130 | 8.540 | 9.100 | 45,462,312 | +0.04(+0.44%) |
Sep 02, 2020 | 9.100 | 9.150 | 8.870 | 9.060 | 15,240,152 | -0.01(-0.11%) |