Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.05 | 12.10 | 11.94 | 11.95 | 796,074 | -0.07(-0.60%) |
Sep 29, 2021 | 12.01 | 12.05 | 11.96 | 12.02 | 551,309 | +0.04(+0.30%) |
Sep 28, 2021 | 12.10 | 12.11 | 11.98 | 11.99 | 762,359 | -0.12(-1.01%) |
Sep 27, 2021 | 11.99 | 12.14 | 11.99 | 12.11 | 719,573 | +0.13(+1.08%) |
Sep 24, 2021 | 11.99 | 12.06 | 11.95 | 11.98 | 533,377 | -0.01(-0.12%) |
Sep 23, 2021 | 12.12 | 12.15 | 11.99 | 11.99 | 1,185,898 | -0.09(-0.71%) |
Sep 22, 2021 | 12.01 | 12.09 | 11.99 | 12.08 | 613,776 | +0.18(+1.51%) |
Sep 21, 2021 | 11.90 | 12.00 | 11.88 | 11.90 | 682,506 | +0.03(+0.24%) |
Sep 20, 2021 | 11.91 | 11.91 | 11.76 | 11.87 | 1,216,365 | -0.20(-1.67%) |
Sep 17, 2021 | 12.11 | 12.14 | 12.04 | 12.07 | 1,287,129 | -0.04(-0.36%) |
Sep 16, 2021 | 12.16 | 12.19 | 12.04 | 12.11 | 693,404 | -0.01(-0.06%) |
Sep 15, 2021 | 11.98 | 12.13 | 11.92 | 12.12 | 753,376 | +0.20(+1.69%) |
Sep 14, 2021 | 12.01 | 12.07 | 11.91 | 11.92 | 1,350,725 | -0.07(-0.60%) |
Sep 13, 2021 | 12.03 | 12.05 | 11.91 | 11.99 | 1,037,289 | +0.04(+0.30%) |
Sep 10, 2021 | 12.09 | 12.13 | 11.94 | 11.96 | 1,070,999 | -0.12(-1.01%) |
Sep 09, 2021 | 11.99 | 12.12 | 11.96 | 12.08 | 818,846 | +0.03(+0.24%) |
Sep 08, 2021 | 12.03 | 12.11 | 11.96 | 12.05 | 1,062,616 | +0.05(+0.42%) |
Sep 07, 2021 | 12.11 | 12.11 | 11.91 | 12.00 | 1,381,544 | -0.15(-1.24%) |
Sep 03, 2021 | 12.17 | 12.20 | 12.10 | 12.15 | 882,871 | -0.04(-0.30%) |
Sep 02, 2021 | 12.12 | 12.20 | 12.09 | 12.19 | 1,328,893 | +0.06(+0.47%) |
Sep 01, 2021 | 12.18 | 12.20 | 12.09 | 12.13 | 558,366 | -0.03(-0.24%) |
Aug 31, 2021 | 12.14 | 12.19 | 12.06 | 12.16 | 1,160,274 | +0.04(+0.30%) |
Aug 30, 2021 | 12.31 | 12.32 | 12.11 | 12.12 | 814,980 | -0.16(-1.29%) |
Aug 27, 2021 | 12.14 | 12.29 | 12.14 | 12.28 | 557,574 | +0.17(+1.43%) |
Aug 26, 2021 | 12.23 | 12.24 | 12.11 | 12.11 | 731,318 | -0.11(-0.88%) |
Aug 25, 2021 | 12.17 | 12.30 | 12.09 | 12.22 | 1,042,858 | +0.12(+1.01%) |
Aug 24, 2021 | 12.09 | 12.14 | 12.01 | 12.09 | 891,420 | +0.02(+0.18%) |
Aug 23, 2021 | 12.09 | 12.15 | 12.02 | 12.07 | 787,685 | +0.06(+0.48%) |
Aug 20, 2021 | 11.83 | 12.05 | 11.83 | 12.01 | 757,368 | +0.14(+1.15%) |
Aug 19, 2021 | 12.16 | 12.19 | 11.85 | 11.88 | 1,667,902 | -0.34(-2.77%) |
Aug 18, 2021 | 12.32 | 12.35 | 12.20 | 12.22 | 1,077,552 | -0.08(-0.64%) |
Aug 17, 2021 | 12.30 | 12.32 | 12.21 | 12.29 | 744,306 | -0.04(-0.35%) |
Aug 16, 2021 | 12.37 | 12.41 | 12.30 | 12.34 | 696,802 | -0.02(-0.17%) |
Aug 13, 2021 | 12.32 | 12.38 | 12.29 | 12.36 | 507,688 | +0.04(+0.35%) |
Aug 12, 2021 | 12.27 | 12.32 | 12.16 | 12.32 | 991,870 | +0.02(+0.18%) |
Aug 11, 2021 | 12.35 | 12.37 | 12.27 | 12.29 | 591,157 | -0.04(-0.35%) |
Aug 10, 2021 | 12.23 | 12.37 | 12.21 | 12.34 | 1,039,010 | +0.13(+1.06%) |
Aug 09, 2021 | 12.38 | 12.40 | 12.19 | 12.21 | 2,055,892 | -0.14(-1.14%) |
Aug 06, 2021 | 12.29 | 12.36 | 12.21 | 12.35 | 779,179 | +0.10(+0.80%) |
Aug 05, 2021 | 12.20 | 12.26 | 12.13 | 12.25 | 781,873 | +0.12(+0.99%) |
Aug 04, 2021 | 12.23 | 12.26 | 12.09 | 12.13 | 973,329 | -0.15(-1.26%) |
Aug 03, 2021 | 12.27 | 12.30 | 12.13 | 12.29 | 1,155,381 | +0.02(+0.17%) |
Aug 02, 2021 | 12.17 | 12.32 | 12.15 | 12.26 | 920,481 | +0.12(+0.98%) |
Jul 30, 2021 | 12.31 | 12.48 | 12.09 | 12.14 | 1,027,189 | -0.09(-0.75%) |
Jul 29, 2021 | 12.27 | 12.29 | 12.22 | 12.24 | 719,856 | +0.02(+0.17%) |
Jul 28, 2021 | 12.19 | 12.27 | 12.14 | 12.22 | 679,370 | +0.04(+0.29%) |
Jul 27, 2021 | 12.07 | 12.18 | 12.00 | 12.18 | 497,423 | +0.07(+0.58%) |
Jul 26, 2021 | 12.07 | 12.16 | 12.05 | 12.11 | 529,298 | +0.06(+0.47%) |
Jul 23, 2021 | 12.14 | 12.16 | 12.05 | 12.05 | 538,335 | -0.03(-0.23%) |
Jul 22, 2021 | 12.19 | 12.19 | 12.07 | 12.08 | 499,630 | -0.07(-0.58%) |
Jul 21, 2021 | 12.08 | 12.17 | 12.08 | 12.15 | 670,060 | +0.14(+1.17%) |
Jul 20, 2021 | 11.84 | 12.06 | 11.84 | 12.01 | 835,857 | +0.18(+1.49%) |
Jul 19, 2021 | 11.96 | 11.97 | 11.72 | 11.84 | 1,308,228 | -0.20(-1.64%) |
Jul 16, 2021 | 12.07 | 12.12 | 12.00 | 12.03 | 622,491 | +0.01(+0.06%) |
Jul 15, 2021 | 12.03 | 12.12 | 11.98 | 12.03 | 601,108 | -0.02(-0.18%) |
Jul 14, 2021 | 12.18 | 12.21 | 12.03 | 12.05 | 809,432 | -0.08(-0.70%) |
Jul 13, 2021 | 12.21 | 12.22 | 12.12 | 12.13 | 843,706 | -0.06(-0.46%) |
Jul 12, 2021 | 12.10 | 12.22 | 12.07 | 12.19 | 696,420 | +0.06(+0.46%) |
Jul 09, 2021 | 12.08 | 12.14 | 12.00 | 12.13 | 670,453 | +0.11(+0.94%) |
Jul 08, 2021 | 11.96 | 12.07 | 11.78 | 12.02 | 978,394 | -0.05(-0.41%) |
Jul 07, 2021 | 12.14 | 12.15 | 11.96 | 12.07 | 1,324,942 | -0.08(-0.69%) |
Jul 06, 2021 | 12.13 | 12.17 | 12.07 | 12.15 | 1,205,343 | +0.02(+0.17%) |
Jul 02, 2021 | 12.13 | 12.15 | 12.05 | 12.13 | 476,194 | +0.06(+0.47%) |
Jul 01, 2021 | 11.99 | 12.11 | 11.99 | 12.07 | 552,097 | +0.08(+0.65%) |
Jun 30, 2021 | 12.05 | 12.06 | 11.95 | 12.00 | 708,881 | -0.04(-0.29%) |
Jun 29, 2021 | 12.08 | 12.13 | 12.01 | 12.03 | 607,142 | +0.03(+0.23%) |
Jun 28, 2021 | 12.11 | 12.12 | 11.94 | 12.00 | 1,191,557 | -0.12(-0.99%) |
Jun 25, 2021 | 12.17 | 12.21 | 12.07 | 12.12 | 882,713 | -0.03(-0.23%) |
Jun 24, 2021 | 12.24 | 12.26 | 12.11 | 12.15 | 990,060 | -0.04(-0.29%) |
Jun 23, 2021 | 12.24 | 12.31 | 12.18 | 12.19 | 1,148,003 | -0.06(-0.46%) |
Jun 22, 2021 | 12.22 | 12.25 | 12.17 | 12.24 | 741,045 | +0.02(+0.17%) |
Jun 21, 2021 | 12.10 | 12.29 | 12.07 | 12.22 | 783,909 | +0.18(+1.46%) |
Jun 18, 2021 | 12.11 | 12.15 | 11.97 | 12.05 | 953,441 | -0.12(-0.98%) |
Jun 17, 2021 | 12.26 | 12.33 | 12.03 | 12.17 | 984,606 | -0.07(-0.57%) |
Jun 16, 2021 | 12.21 | 12.33 | 12.19 | 12.24 | 695,628 | +0.00(+0.00%) |
Jun 15, 2021 | 12.24 | 12.30 | 12.18 | 12.24 | 595,416 | -0.01(-0.06%) |
Jun 14, 2021 | 12.31 | 12.31 | 12.22 | 12.24 | 643,046 | -0.04(-0.29%) |
Jun 11, 2021 | 12.19 | 12.28 | 12.17 | 12.28 | 645,915 | +0.13(+1.10%) |
Jun 10, 2021 | 12.27 | 12.27 | 12.12 | 12.14 | 610,253 | -0.08(-0.69%) |
Jun 09, 2021 | 12.17 | 12.24 | 12.11 | 12.23 | 861,310 | +0.07(+0.58%) |
Jun 08, 2021 | 12.23 | 12.25 | 12.15 | 12.16 | 1,015,301 | -0.04(-0.35%) |
Jun 07, 2021 | 12.10 | 12.20 | 12.07 | 12.20 | 675,104 | +0.16(+1.34%) |
Jun 04, 2021 | 12.06 | 12.09 | 12.00 | 12.04 | 674,794 | +0.01(+0.06%) |
Jun 03, 2021 | 12.06 | 12.10 | 12.02 | 12.03 | 657,706 | -0.06(-0.52%) |
Jun 02, 2021 | 12.17 | 12.17 | 12.06 | 12.10 | 864,511 | -0.04(-0.29%) |
Jun 01, 2021 | 11.98 | 12.19 | 11.96 | 12.13 | 1,257,218 | +0.19(+1.59%) |
May 28, 2021 | 11.94 | 12.03 | 11.86 | 11.94 | 1,094,394 | +0.08(+0.71%) |
May 27, 2021 | 11.81 | 11.95 | 11.80 | 11.86 | 1,607,976 | +0.12(+1.02%) |
May 26, 2021 | 11.72 | 11.79 | 11.71 | 11.74 | 1,401,692 | +0.01(+0.12%) |
May 25, 2021 | 11.88 | 11.94 | 11.71 | 11.72 | 1,140,069 | -0.15(-1.30%) |
May 24, 2021 | 12.03 | 12.03 | 11.86 | 11.88 | 898,500 | -0.10(-0.82%) |
May 21, 2021 | 11.96 | 11.98 | 11.91 | 11.98 | 1,048,272 | +0.04(+0.29%) |
May 20, 2021 | 11.90 | 12.01 | 11.86 | 11.94 | 933,261 | +0.02(+0.18%) |
May 19, 2021 | 11.96 | 11.96 | 11.81 | 11.92 | 1,423,556 | -0.09(-0.76%) |
May 18, 2021 | 12.12 | 12.12 | 12.00 | 12.01 | 1,301,078 | -0.07(-0.58%) |
May 17, 2021 | 11.97 | 12.17 | 11.91 | 12.08 | 995,288 | +0.14(+1.18%) |
May 14, 2021 | 11.80 | 12.00 | 11.75 | 11.94 | 1,052,636 | +0.25(+2.10%) |
May 13, 2021 | 11.27 | 11.74 | 11.27 | 11.69 | 1,275,738 | +0.46(+4.07%) |
May 12, 2021 | 11.77 | 11.87 | 11.22 | 11.24 | 2,244,019 | -0.56(-4.71%) |
May 11, 2021 | 11.93 | 11.96 | 11.66 | 11.79 | 1,787,583 | -0.25(-2.04%) |
May 10, 2021 | 12.14 | 12.18 | 12.03 | 12.04 | 1,662,696 | -0.10(-0.85%) |
May 07, 2021 | 12.07 | 12.16 | 11.98 | 12.14 | 1,133,605 | +0.08(+0.68%) |
May 06, 2021 | 12.06 | 12.08 | 11.92 | 12.06 | 955,704 | +0.01(+0.06%) |
May 05, 2021 | 12.01 | 12.10 | 11.85 | 12.05 | 1,225,792 | -0.01(-0.11%) |
May 04, 2021 | 12.08 | 12.14 | 12.00 | 12.07 | 1,167,427 | -0.03(-0.23%) |
May 03, 2021 | 12.10 | 12.16 | 12.00 | 12.09 | 993,953 | +0.12(+1.03%) |
Apr 30, 2021 | 12.12 | 12.18 | 11.94 | 11.97 | 1,303,123 | -0.09(-0.74%) |
Apr 29, 2021 | 11.96 | 12.12 | 11.91 | 12.06 | 901,584 | +0.15(+1.27%) |
Apr 28, 2021 | 11.98 | 12.02 | 11.85 | 11.91 | 1,524,957 | -0.02(-0.17%) |
Apr 27, 2021 | 11.77 | 11.96 | 11.75 | 11.93 | 1,189,988 | +0.17(+1.46%) |
Apr 26, 2021 | 11.76 | 11.81 | 11.73 | 11.76 | 693,040 | +0.02(+0.18%) |
Apr 23, 2021 | 11.66 | 11.76 | 11.60 | 11.74 | 910,150 | +0.08(+0.65%) |
Apr 22, 2021 | 11.79 | 11.83 | 11.66 | 11.66 | 919,302 | -0.13(-1.11%) |
Apr 21, 2021 | 11.63 | 11.81 | 11.62 | 11.79 | 519,152 | +0.12(+1.00%) |
Apr 20, 2021 | 11.74 | 11.76 | 11.59 | 11.68 | 817,227 | -0.06(-0.53%) |
Apr 19, 2021 | 11.74 | 11.80 | 11.69 | 11.74 | 1,093,772 | +0.05(+0.41%) |
Apr 16, 2021 | 11.68 | 11.81 | 11.61 | 11.69 | 1,492,483 | +0.07(+0.59%) |
Apr 15, 2021 | 11.65 | 11.68 | 11.59 | 11.62 | 755,731 | -0.01(-0.06%) |
Apr 14, 2021 | 11.59 | 11.65 | 11.54 | 11.63 | 491,507 | +0.01(+0.06%) |
Apr 13, 2021 | 11.69 | 11.69 | 11.55 | 11.62 | 980,069 | -0.05(-0.41%) |
Apr 12, 2021 | 11.59 | 11.72 | 11.59 | 11.67 | 691,781 | +0.04(+0.35%) |
Apr 09, 2021 | 11.62 | 11.66 | 11.59 | 11.63 | 608,075 | +0.03(+0.30%) |
Apr 08, 2021 | 11.59 | 11.62 | 11.53 | 11.59 | 519,479 | +0.02(+0.18%) |
Apr 07, 2021 | 11.48 | 11.64 | 11.48 | 11.57 | 582,752 | +0.08(+0.72%) |
Apr 06, 2021 | 11.38 | 11.55 | 11.37 | 11.49 | 913,217 | +0.12(+1.09%) |
Apr 05, 2021 | 11.35 | 11.43 | 11.32 | 11.37 | 663,814 | +0.07(+0.61%) |
Apr 01, 2021 | 11.14 | 11.30 | 11.08 | 11.30 | 845,285 | +0.28(+2.50%) |
Mar 31, 2021 | 11.14 | 11.17 | 11.02 | 11.02 | 785,179 | -0.09(-0.80%) |
Mar 30, 2021 | 11.00 | 11.17 | 11.00 | 11.11 | 660,941 | +0.11(+1.00%) |
Mar 29, 2021 | 11.01 | 11.09 | 10.90 | 11.00 | 594,950 | -0.07(-0.62%) |
Mar 26, 2021 | 10.95 | 11.08 | 10.87 | 11.07 | 859,683 | +0.15(+1.38%) |
Mar 25, 2021 | 10.73 | 10.93 | 10.62 | 10.92 | 944,707 | +0.18(+1.66%) |
Mar 24, 2021 | 10.81 | 10.99 | 10.74 | 10.74 | 725,474 | -0.05(-0.45%) |
Mar 23, 2021 | 10.93 | 10.97 | 10.75 | 10.79 | 745,750 | -0.17(-1.57%) |
Mar 22, 2021 | 10.97 | 11.04 | 10.81 | 10.96 | 777,689 | +0.08(+0.76%) |
Mar 19, 2021 | 10.74 | 11.02 | 10.61 | 10.88 | 1,572,910 | +0.13(+1.22%) |
Mar 18, 2021 | 11.11 | 11.12 | 10.73 | 10.75 | 1,083,507 | -0.34(-3.10%) |
Mar 17, 2021 | 11.16 | 11.18 | 11.06 | 11.09 | 886,407 | -0.09(-0.80%) |
Mar 16, 2021 | 11.41 | 11.41 | 11.09 | 11.18 | 1,112,692 | -0.23(-2.05%) |
Mar 15, 2021 | 11.26 | 11.42 | 11.19 | 11.41 | 1,423,992 | +0.26(+2.34%) |
Mar 12, 2021 | 11.12 | 11.19 | 11.08 | 11.15 | 881,208 | +0.06(+0.56%) |
Mar 11, 2021 | 11.02 | 11.17 | 10.95 | 11.09 | 1,003,954 | +0.14(+1.32%) |
Mar 10, 2021 | 10.93 | 11.04 | 10.86 | 10.95 | 1,258,154 | +0.11(+1.02%) |
Mar 09, 2021 | 10.79 | 10.95 | 10.68 | 10.84 | 1,198,665 | +0.16(+1.48%) |
Mar 08, 2021 | 10.55 | 10.90 | 10.52 | 10.68 | 1,642,934 | +0.08(+0.78%) |
Mar 05, 2021 | 10.89 | 10.97 | 10.29 | 10.60 | 2,658,022 | -0.35(-3.20%) |
Mar 04, 2021 | 11.09 | 11.18 | 10.79 | 10.95 | 1,384,829 | -0.15(-1.39%) |
Mar 03, 2021 | 11.03 | 11.15 | 11.00 | 11.10 | 1,072,431 | +0.13(+1.23%) |
Mar 02, 2021 | 10.95 | 11.09 | 10.88 | 10.97 | 1,079,109 | +0.05(+0.49%) |
Mar 01, 2021 | 10.85 | 10.99 | 10.82 | 10.91 | 1,044,442 | +0.24(+2.27%) |
Feb 26, 2021 | 10.62 | 10.79 | 10.52 | 10.67 | 967,614 | +0.02(+0.19%) |
Feb 25, 2021 | 10.73 | 10.87 | 10.54 | 10.65 | 1,364,714 | -0.13(-1.25%) |
Feb 24, 2021 | 10.58 | 10.81 | 10.50 | 10.79 | 1,479,252 | +0.28(+2.69%) |
Feb 23, 2021 | 10.53 | 10.55 | 10.31 | 10.50 | 1,096,025 | +0.01(+0.06%) |
Feb 22, 2021 | 10.50 | 10.68 | 10.48 | 10.50 | 978,185 | +0.01(+0.13%) |
Feb 19, 2021 | 10.34 | 10.49 | 10.33 | 10.48 | 696,617 | +0.14(+1.36%) |
Feb 18, 2021 | 10.40 | 10.45 | 10.32 | 10.34 | 652,693 | -0.06(-0.58%) |
Feb 17, 2021 | 10.41 | 10.42 | 10.32 | 10.40 | 591,937 | -0.01(-0.06%) |
Feb 16, 2021 | 10.43 | 10.46 | 10.33 | 10.41 | 863,528 | +0.05(+0.52%) |
Feb 12, 2021 | 10.36 | 10.40 | 10.31 | 10.35 | 730,101 | +0.00(+0.00%) |
Feb 11, 2021 | 10.50 | 10.50 | 10.32 | 10.35 | 792,066 | -0.11(-1.03%) |
Feb 10, 2021 | 10.36 | 10.52 | 10.35 | 10.46 | 920,750 | +0.15(+1.50%) |
Feb 09, 2021 | 10.48 | 10.50 | 10.26 | 10.31 | 1,154,985 | -0.21(-1.98%) |
Feb 08, 2021 | 10.58 | 10.60 | 10.42 | 10.52 | 1,025,860 | -0.01(-0.06%) |
Feb 05, 2021 | 10.35 | 10.58 | 10.31 | 10.52 | 832,934 | +0.20(+1.95%) |
Feb 04, 2021 | 10.45 | 10.63 | 10.29 | 10.32 | 1,411,836 | -0.09(-0.90%) |
Feb 03, 2021 | 10.31 | 10.46 | 10.31 | 10.42 | 1,044,916 | +0.13(+1.24%) |
Feb 02, 2021 | 10.31 | 10.45 | 10.21 | 10.29 | 966,333 | +0.13(+1.26%) |
Feb 01, 2021 | 9.918 | 10.17 | 9.817 | 10.16 | 948,505 | +0.30(+3.07%) |
Jan 29, 2021 | 10.09 | 10.11 | 9.733 | 9.858 | 1,246,648 | -0.26(-2.59%) |
Jan 28, 2021 | 10.25 | 10.44 | 10.04 | 10.12 | 1,179,442 | -0.16(-1.57%) |
Jan 27, 2021 | 10.23 | 10.44 | 10.21 | 10.28 | 1,678,106 | +0.00(+0.00%) |
Jan 26, 2021 | 10.19 | 10.30 | 10.16 | 10.28 | 935,435 | +0.10(+0.99%) |
Jan 25, 2021 | 10.25 | 10.26 | 10.13 | 10.18 | 921,938 | -0.09(-0.85%) |
Jan 22, 2021 | 10.25 | 10.28 | 10.16 | 10.27 | 787,396 | +0.01(+0.07%) |
Jan 21, 2021 | 10.39 | 10.42 | 10.21 | 10.26 | 729,096 | -0.01(-0.07%) |
Jan 20, 2021 | 10.27 | 10.30 | 10.15 | 10.27 | 757,090 | +0.10(+0.99%) |
Jan 19, 2021 | 10.04 | 10.22 | 9.958 | 10.17 | 3,129,912 | +0.15(+1.48%) |
Jan 15, 2021 | 9.952 | 10.07 | 9.952 | 10.02 | 638,280 | +0.03(+0.34%) |
Jan 14, 2021 | 9.844 | 10.07 | 9.817 | 9.985 | 763,841 | +0.14(+1.43%) |
Jan 13, 2021 | 9.831 | 9.864 | 9.764 | 9.844 | 540,353 | +0.04(+0.41%) |
Jan 12, 2021 | 9.851 | 9.863 | 9.757 | 9.804 | 577,884 | -0.01(-0.14%) |
Jan 11, 2021 | 9.911 | 9.982 | 9.801 | 9.817 | 681,401 | -0.13(-1.28%) |
Jan 08, 2021 | 9.911 | 9.965 | 9.831 | 9.945 | 862,400 | +0.10(+1.02%) |
Jan 07, 2021 | 9.730 | 9.885 | 9.724 | 9.844 | 782,455 | +0.17(+1.74%) |
Jan 06, 2021 | 9.670 | 9.730 | 9.582 | 9.676 | 956,928 | +0.08(+0.84%) |
Jan 05, 2021 | 9.569 | 9.649 | 9.562 | 9.596 | 691,371 | +0.05(+0.49%) |
Jan 04, 2021 | 9.717 | 9.750 | 9.414 | 9.549 | 1,359,012 | -0.14(-1.46%) |
Dec 31, 2020 | 9.690 | 9.690 | 9.690 | 719,969 | +0.09(+0.91%) | |
Dec 30, 2020 | 9.643 | 9.703 | 9.579 | 9.602 | 719,969 | +0.03(+0.28%) |
Dec 29, 2020 | 9.502 | 9.616 | 9.441 | 9.575 | 1,117,603 | +0.07(+0.78%) |
Dec 28, 2020 | 9.569 | 9.629 | 9.481 | 9.502 | 874,055 | +0.01(+0.07%) |
Dec 24, 2020 | 9.616 | 9.737 | 9.475 | 9.495 | 493,331 | -0.13(-1.40%) |
Dec 23, 2020 | 9.629 | 9.686 | 9.555 | 9.629 | 580,137 | +0.04(+0.42%) |
Dec 22, 2020 | 9.596 | 9.750 | 9.535 | 9.589 | 1,606,617 | +0.05(+0.56%) |
Dec 21, 2020 | 9.407 | 9.663 | 9.381 | 9.535 | 1,004,393 | +0.00(+0.00%) |
Dec 18, 2020 | 9.528 | 9.629 | 9.448 | 9.535 | 2,051,009 | -0.03(-0.35%) |
Dec 17, 2020 | 9.555 | 9.612 | 9.367 | 9.569 | 1,182,944 | -0.02(-0.21%) |
Dec 16, 2020 | 9.542 | 9.622 | 9.508 | 9.589 | 932,877 | +0.07(+0.71%) |
Dec 15, 2020 | 9.407 | 9.542 | 9.360 | 9.522 | 953,802 | +0.17(+1.80%) |
Dec 14, 2020 | 9.374 | 9.454 | 9.293 | 9.354 | 1,032,649 | +0.03(+0.36%) |
Dec 11, 2020 | 9.239 | 9.360 | 9.206 | 9.320 | 595,420 | +0.03(+0.36%) |
Dec 10, 2020 | 9.112 | 9.320 | 9.105 | 9.287 | 1,043,252 | +0.09(+0.95%) |
Dec 09, 2020 | 9.327 | 9.360 | 9.169 | 9.199 | 698,520 | -0.07(-0.80%) |
Dec 08, 2020 | 9.206 | 9.334 | 9.166 | 9.273 | 687,156 | +0.05(+0.58%) |
Dec 07, 2020 | 9.354 | 9.374 | 9.112 | 9.219 | 1,187,398 | -0.13(-1.44%) |
Dec 04, 2020 | 9.407 | 9.475 | 9.327 | 9.354 | 961,364 | -0.01(-0.07%) |
Dec 03, 2020 | 9.192 | 9.401 | 9.105 | 9.360 | 970,219 | +0.17(+1.83%) |
Dec 02, 2020 | 9.078 | 9.273 | 9.058 | 9.192 | 906,633 | +0.09(+1.03%) |
Dec 01, 2020 | 9.071 | 9.122 | 8.977 | 9.098 | 856,094 | +0.13(+1.50%) |
Nov 30, 2020 | 9.145 | 9.172 | 8.944 | 8.964 | 1,133,497 | -0.18(-1.98%) |
Nov 27, 2020 | 9.071 | 9.189 | 9.071 | 9.145 | 674,889 | +0.11(+1.19%) |
Nov 25, 2020 | 8.977 | 9.065 | 8.910 | 9.038 | 608,665 | +0.07(+0.75%) |
Nov 24, 2020 | 9.018 | 9.092 | 8.890 | 8.971 | 1,175,788 | +0.14(+1.60%) |
Nov 23, 2020 | 8.722 | 8.890 | 8.702 | 8.830 | 762,979 | +0.17(+1.94%) |
Nov 20, 2020 | 8.695 | 8.709 | 8.621 | 8.662 | 584,854 | -0.06(-0.69%) |
Nov 19, 2020 | 8.581 | 8.722 | 8.571 | 8.722 | 836,034 | +0.17(+2.04%) |
Nov 18, 2020 | 8.709 | 8.843 | 8.547 | 8.547 | 1,119,051 | -0.15(-1.78%) |
Nov 17, 2020 | 8.655 | 8.722 | 8.588 | 8.702 | 952,811 | +0.04(+0.47%) |
Nov 16, 2020 | 8.581 | 8.789 | 8.500 | 8.662 | 1,603,695 | +0.31(+3.70%) |
Nov 13, 2020 | 8.272 | 8.352 | 8.225 | 8.352 | 865,227 | +0.11(+1.39%) |
Nov 12, 2020 | 8.299 | 8.346 | 8.198 | 8.238 | 1,678,577 | -0.09(-1.05%) |
Nov 11, 2020 | 8.104 | 8.346 | 8.050 | 8.326 | 2,402,983 | +0.28(+3.42%) |
Nov 10, 2020 | 7.768 | 8.077 | 7.761 | 8.050 | 1,291,277 | +0.33(+4.26%) |
Nov 09, 2020 | 8.050 | 8.104 | 7.551 | 7.721 | 2,421,035 | +0.06(+0.79%) |
Nov 06, 2020 | 7.956 | 7.956 | 7.600 | 7.660 | 1,769,446 | -0.24(-2.98%) |
Nov 05, 2020 | 7.876 | 8.000 | 7.869 | 7.896 | 1,913,424 | +0.10(+1.26%) |
Nov 04, 2020 | 7.628 | 7.876 | 7.438 | 7.798 | 1,232,501 | +0.12(+1.53%) |
Nov 03, 2020 | 7.602 | 7.726 | 7.517 | 7.680 | 1,062,068 | +0.18(+2.35%) |
Nov 02, 2020 | 7.412 | 7.644 | 7.393 | 7.504 | 1,120,391 | +0.19(+2.59%) |
Oct 30, 2020 | 7.210 | 7.314 | 7.073 | 7.314 | 1,663,695 | +0.01(+0.09%) |
Oct 29, 2020 | 7.242 | 7.344 | 7.190 | 7.308 | 1,413,082 | +0.04(+0.54%) |
Oct 28, 2020 | 7.282 | 7.386 | 7.203 | 7.269 | 1,216,837 | -0.14(-1.85%) |
Oct 27, 2020 | 7.406 | 7.497 | 7.354 | 7.406 | 873,978 | +0.03(+0.35%) |
Oct 26, 2020 | 7.451 | 7.484 | 7.282 | 7.380 | 752,662 | -0.15(-1.99%) |
Oct 23, 2020 | 7.445 | 7.543 | 7.412 | 7.530 | 517,713 | +0.16(+2.13%) |
Oct 22, 2020 | 7.314 | 7.380 | 7.236 | 7.373 | 742,459 | +0.04(+0.53%) |
Oct 21, 2020 | 7.393 | 7.416 | 7.321 | 7.334 | 662,022 | -0.06(-0.80%) |
Oct 20, 2020 | 7.451 | 7.451 | 7.354 | 7.393 | 824,332 | -0.01(-0.09%) |
Oct 19, 2020 | 7.595 | 7.628 | 7.393 | 7.399 | 1,068,400 | -0.20(-2.58%) |
Oct 16, 2020 | 7.687 | 7.732 | 7.595 | 7.595 | 721,062 | -0.13(-1.69%) |
Oct 15, 2020 | 7.732 | 7.798 | 7.719 | 7.726 | 554,764 | -0.07(-0.92%) |
Oct 14, 2020 | 7.758 | 7.830 | 7.732 | 7.798 | 743,329 | +0.04(+0.51%) |
Oct 13, 2020 | 7.771 | 7.817 | 7.732 | 7.758 | 608,537 | -0.05(-0.67%) |
Oct 12, 2020 | 7.915 | 7.935 | 7.739 | 7.811 | 793,417 | -0.05(-0.66%) |
Oct 09, 2020 | 7.869 | 7.909 | 7.817 | 7.863 | 816,764 | -0.01(-0.08%) |
Oct 08, 2020 | 7.726 | 7.876 | 7.706 | 7.869 | 1,092,324 | +0.16(+2.12%) |
Oct 07, 2020 | 7.765 | 7.788 | 7.674 | 7.706 | 704,377 | +0.02(+0.25%) |
Oct 06, 2020 | 7.837 | 7.837 | 7.664 | 7.687 | 987,019 | -0.09(-1.18%) |
Oct 05, 2020 | 7.739 | 7.807 | 7.726 | 7.778 | 1,009,761 | +0.10(+1.28%) |
Oct 02, 2020 | 7.647 | 7.739 | 7.399 | 7.680 | 1,196,359 | -0.07(-0.84%) |