Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.785 | 10.05 | 9.777 | 9.988 | 325,949 | +0.12(+1.25%) |
Aug 30, 2021 | 9.944 | 9.944 | 9.799 | 9.864 | 308,025 | -0.09(-0.95%) |
Aug 27, 2021 | 9.785 | 10.10 | 9.785 | 9.959 | 524,568 | +0.17(+1.78%) |
Aug 26, 2021 | 9.872 | 9.966 | 9.777 | 9.785 | 276,923 | -0.12(-1.25%) |
Aug 25, 2021 | 9.850 | 9.973 | 9.839 | 9.908 | 294,302 | +0.02(+0.22%) |
Aug 24, 2021 | 9.799 | 9.988 | 9.799 | 9.886 | 293,006 | +0.15(+1.57%) |
Aug 23, 2021 | 9.690 | 9.799 | 9.690 | 9.734 | 248,191 | +0.10(+1.06%) |
Aug 20, 2021 | 9.378 | 9.661 | 9.320 | 9.632 | 466,363 | +0.22(+2.31%) |
Aug 19, 2021 | 9.414 | 9.567 | 9.349 | 9.414 | 511,182 | -0.13(-1.37%) |
Aug 18, 2021 | 9.603 | 9.756 | 9.523 | 9.545 | 491,266 | -0.13(-1.35%) |
Aug 17, 2021 | 9.581 | 9.697 | 9.509 | 9.676 | 337,380 | -0.06(-0.60%) |
Aug 16, 2021 | 9.683 | 9.857 | 9.618 | 9.734 | 418,546 | +0.01(+0.07%) |
Aug 13, 2021 | 9.610 | 9.872 | 9.589 | 9.726 | 463,024 | +0.27(+2.84%) |
Aug 12, 2021 | 9.298 | 9.494 | 9.191 | 9.458 | 541,335 | +0.07(+0.70%) |
Aug 11, 2021 | 9.371 | 9.414 | 9.226 | 9.393 | 342,937 | -0.01(-0.08%) |
Aug 10, 2021 | 9.465 | 9.610 | 8.754 | 9.400 | 1,428,166 | -0.68(-6.70%) |
Aug 09, 2021 | 10.21 | 10.21 | 10.04 | 10.07 | 256,128 | -0.16(-1.56%) |
Aug 06, 2021 | 10.25 | 10.39 | 10.14 | 10.23 | 200,307 | +0.05(+0.50%) |
Aug 05, 2021 | 9.995 | 10.27 | 9.995 | 10.18 | 232,582 | +0.17(+1.67%) |
Aug 04, 2021 | 10.12 | 10.19 | 9.857 | 10.02 | 277,576 | -0.24(-2.34%) |
Aug 03, 2021 | 10.16 | 10.26 | 9.908 | 10.26 | 282,797 | +0.16(+1.58%) |
Aug 02, 2021 | 10.23 | 10.43 | 10.06 | 10.10 | 368,854 | -0.15(-1.42%) |
Jul 30, 2021 | 10.37 | 10.50 | 10.21 | 10.24 | 256,061 | -0.09(-0.84%) |
Jul 29, 2021 | 10.35 | 10.44 | 10.29 | 10.33 | 210,402 | +0.04(+0.35%) |
Jul 28, 2021 | 10.17 | 10.37 | 10.10 | 10.29 | 234,478 | +0.12(+1.21%) |
Jul 27, 2021 | 10.13 | 10.18 | 9.988 | 10.17 | 199,029 | -0.08(-0.78%) |
Jul 26, 2021 | 10.12 | 10.34 | 10.12 | 10.25 | 211,038 | +0.12(+1.22%) |
Jul 23, 2021 | 10.19 | 10.28 | 10.02 | 10.13 | 216,414 | +0.01(+0.07%) |
Jul 22, 2021 | 10.32 | 10.32 | 10.07 | 10.12 | 309,315 | -0.26(-2.52%) |
Jul 21, 2021 | 10.30 | 10.47 | 10.27 | 10.38 | 320,795 | +0.16(+1.56%) |
Jul 20, 2021 | 10.07 | 10.34 | 10.02 | 10.22 | 428,841 | +0.22(+2.18%) |
Jul 19, 2021 | 10.08 | 10.14 | 9.777 | 10.00 | 685,871 | -0.33(-3.23%) |
Jul 16, 2021 | 10.48 | 10.60 | 10.25 | 10.34 | 347,249 | -0.04(-0.42%) |
Jul 15, 2021 | 10.19 | 10.47 | 10.16 | 10.38 | 335,170 | +0.11(+1.06%) |
Jul 14, 2021 | 10.42 | 10.50 | 10.20 | 10.27 | 336,248 | -0.06(-0.56%) |
Jul 13, 2021 | 10.56 | 10.56 | 10.27 | 10.33 | 382,055 | -0.33(-3.07%) |
Jul 12, 2021 | 10.44 | 10.66 | 10.34 | 10.66 | 471,783 | +0.14(+1.31%) |
Jul 09, 2021 | 10.39 | 10.52 | 10.29 | 10.52 | 511,549 | +0.34(+3.35%) |
Jul 08, 2021 | 10.23 | 10.33 | 9.908 | 10.18 | 789,501 | -0.22(-2.10%) |
Jul 07, 2021 | 10.51 | 10.59 | 10.30 | 10.39 | 535,458 | -0.20(-1.85%) |
Jul 06, 2021 | 10.76 | 10.77 | 10.44 | 10.59 | 339,238 | -0.16(-1.49%) |
Jul 02, 2021 | 10.91 | 10.91 | 10.72 | 10.75 | 296,845 | -0.12(-1.13%) |
Jul 01, 2021 | 10.76 | 10.93 | 10.68 | 10.87 | 333,985 | +0.17(+1.56%) |
Jun 30, 2021 | 10.53 | 10.74 | 10.49 | 10.71 | 560,342 | +0.11(+1.03%) |
Jun 29, 2021 | 10.82 | 10.82 | 10.60 | 10.60 | 315,801 | -0.16(-1.46%) |
Jun 28, 2021 | 10.88 | 10.89 | 10.58 | 10.75 | 437,585 | -0.06(-0.53%) |
Jun 25, 2021 | 10.98 | 11.00 | 10.80 | 10.81 | 844,769 | -0.16(-1.50%) |
Jun 24, 2021 | 10.92 | 11.00 | 10.85 | 10.98 | 293,298 | +0.16(+1.45%) |
Jun 23, 2021 | 10.93 | 10.99 | 10.81 | 10.82 | 455,059 | -0.11(-0.98%) |
Jun 22, 2021 | 10.85 | 10.95 | 10.75 | 10.93 | 361,903 | +0.06(+0.53%) |
Jun 21, 2021 | 10.60 | 10.90 | 10.49 | 10.87 | 479,688 | +0.34(+3.25%) |
Jun 18, 2021 | 10.71 | 10.75 | 10.43 | 10.53 | 1,005,460 | -0.31(-2.90%) |
Jun 17, 2021 | 11.05 | 11.09 | 10.70 | 10.84 | 474,775 | -0.18(-1.62%) |
Jun 16, 2021 | 10.88 | 11.10 | 10.78 | 11.02 | 533,996 | +0.14(+1.25%) |
Jun 15, 2021 | 10.78 | 10.91 | 10.68 | 10.88 | 523,640 | +0.06(+0.59%) |
Jun 14, 2021 | 10.83 | 10.93 | 10.72 | 10.82 | 507,112 | -0.01(-0.07%) |
Jun 11, 2021 | 10.81 | 10.84 | 10.67 | 10.83 | 364,288 | +0.00(+0.00%) |
Jun 10, 2021 | 10.89 | 10.95 | 10.76 | 10.83 | 504,928 | +0.04(+0.40%) |
Jun 09, 2021 | 11.15 | 11.15 | 10.52 | 10.78 | 1,374,318 | -0.36(-3.20%) |
Jun 08, 2021 | 11.08 | 11.35 | 11.08 | 11.14 | 1,387,770 | +0.06(+0.58%) |
Jun 07, 2021 | 10.70 | 11.18 | 10.70 | 11.08 | 1,018,457 | +0.45(+4.23%) |
Jun 04, 2021 | 10.53 | 10.65 | 10.42 | 10.63 | 595,701 | +0.13(+1.22%) |
Jun 03, 2021 | 10.51 | 10.56 | 10.45 | 10.50 | 374,873 | -0.06(-0.61%) |
Jun 02, 2021 | 10.62 | 10.65 | 10.50 | 10.56 | 500,963 | +0.02(+0.20%) |
Jun 01, 2021 | 10.28 | 10.57 | 10.26 | 10.54 | 506,763 | +0.28(+2.71%) |
May 28, 2021 | 10.17 | 10.27 | 10.06 | 10.26 | 486,145 | +0.11(+1.05%) |
May 27, 2021 | 10.23 | 10.32 | 10.16 | 10.16 | 484,224 | +0.04(+0.35%) |
May 26, 2021 | 10.04 | 10.17 | 10.03 | 10.12 | 433,801 | +0.09(+0.85%) |
May 25, 2021 | 10.30 | 10.48 | 10.01 | 10.03 | 736,238 | -0.09(-0.85%) |
May 24, 2021 | 9.998 | 10.16 | 9.962 | 10.12 | 496,186 | +0.13(+1.29%) |
May 21, 2021 | 10.08 | 10.14 | 9.930 | 9.991 | 452,397 | -0.01(-0.07%) |
May 20, 2021 | 9.912 | 10.06 | 9.834 | 9.998 | 521,996 | +0.09(+0.94%) |
May 19, 2021 | 9.670 | 9.941 | 9.613 | 9.905 | 517,486 | +0.12(+1.24%) |
May 18, 2021 | 9.955 | 10.06 | 9.777 | 9.784 | 611,189 | -0.04(-0.44%) |
May 17, 2021 | 9.648 | 9.827 | 9.499 | 9.827 | 507,531 | +0.13(+1.32%) |
May 14, 2021 | 9.663 | 9.798 | 9.506 | 9.698 | 965,231 | +0.58(+6.34%) |
May 13, 2021 | 8.828 | 9.170 | 8.828 | 9.120 | 520,773 | +0.34(+3.90%) |
May 12, 2021 | 8.999 | 9.056 | 8.721 | 8.778 | 642,598 | -0.19(-2.07%) |
May 11, 2021 | 8.985 | 9.035 | 8.821 | 8.963 | 823,331 | -0.21(-2.26%) |
May 10, 2021 | 9.541 | 9.577 | 9.170 | 9.170 | 684,426 | -0.29(-3.02%) |
May 07, 2021 | 9.370 | 9.606 | 9.284 | 9.456 | 657,885 | +0.16(+1.77%) |
May 06, 2021 | 9.313 | 9.313 | 9.085 | 9.292 | 410,154 | -0.01(-0.08%) |
May 05, 2021 | 9.399 | 9.452 | 9.234 | 9.299 | 481,791 | -0.04(-0.46%) |
May 04, 2021 | 9.399 | 9.527 | 9.213 | 9.342 | 411,484 | -0.08(-0.83%) |
May 03, 2021 | 9.470 | 9.548 | 9.406 | 9.420 | 593,908 | -0.03(-0.30%) |
Apr 30, 2021 | 9.377 | 9.484 | 8.928 | 9.449 | 564,711 | +0.01(+0.15%) |
Apr 29, 2021 | 9.591 | 9.656 | 9.399 | 9.434 | 336,304 | -0.06(-0.68%) |
Apr 28, 2021 | 9.406 | 9.541 | 9.391 | 9.499 | 357,965 | +0.03(+0.30%) |
Apr 27, 2021 | 9.277 | 9.484 | 9.277 | 9.470 | 494,455 | +0.19(+2.00%) |
Apr 26, 2021 | 9.263 | 9.427 | 9.242 | 9.284 | 543,203 | +0.08(+0.85%) |
Apr 23, 2021 | 9.013 | 9.270 | 8.956 | 9.206 | 578,304 | +0.21(+2.30%) |
Apr 22, 2021 | 9.006 | 9.170 | 8.986 | 8.999 | 358,416 | +0.01(+0.08%) |
Apr 21, 2021 | 8.856 | 9.120 | 8.742 | 8.992 | 496,743 | +0.11(+1.29%) |
Apr 20, 2021 | 8.885 | 8.928 | 8.685 | 8.878 | 657,596 | -0.04(-0.48%) |
Apr 19, 2021 | 9.142 | 9.192 | 8.856 | 8.920 | 522,145 | -0.22(-2.42%) |
Apr 16, 2021 | 9.227 | 9.363 | 9.063 | 9.142 | 652,291 | -0.03(-0.31%) |
Apr 15, 2021 | 9.199 | 9.199 | 9.035 | 9.170 | 547,036 | +0.06(+0.71%) |
Apr 14, 2021 | 9.085 | 9.227 | 9.057 | 9.106 | 320,833 | +0.02(+0.24%) |
Apr 13, 2021 | 8.942 | 9.149 | 8.849 | 9.085 | 465,161 | +0.04(+0.39%) |
Apr 12, 2021 | 8.928 | 9.099 | 8.885 | 9.049 | 438,499 | +0.13(+1.44%) |
Apr 09, 2021 | 8.920 | 8.970 | 8.792 | 8.920 | 370,355 | +0.05(+0.56%) |
Apr 08, 2021 | 8.721 | 8.899 | 8.635 | 8.871 | 465,686 | +0.17(+1.97%) |
Apr 07, 2021 | 8.721 | 8.792 | 8.635 | 8.699 | 397,091 | -0.06(-0.73%) |
Apr 06, 2021 | 8.685 | 8.849 | 8.656 | 8.763 | 481,050 | +0.06(+0.74%) |
Apr 05, 2021 | 8.721 | 8.771 | 8.545 | 8.699 | 519,431 | +0.01(+0.16%) |
Apr 01, 2021 | 8.699 | 8.742 | 8.535 | 8.685 | 517,208 | +0.14(+1.67%) |
Mar 31, 2021 | 8.792 | 8.878 | 8.542 | 8.542 | 1,149,928 | -0.26(-3.00%) |
Mar 30, 2021 | 8.666 | 8.911 | 8.666 | 8.806 | 732,045 | +0.13(+1.53%) |
Mar 29, 2021 | 8.715 | 8.862 | 8.638 | 8.673 | 606,700 | -0.03(-0.40%) |
Mar 26, 2021 | 8.729 | 8.764 | 8.582 | 8.708 | 483,367 | +0.10(+1.14%) |
Mar 25, 2021 | 8.289 | 8.708 | 8.135 | 8.610 | 713,502 | +0.23(+2.75%) |
Mar 24, 2021 | 8.561 | 8.883 | 8.359 | 8.380 | 553,089 | -0.10(-1.24%) |
Mar 23, 2021 | 8.673 | 8.785 | 8.443 | 8.485 | 633,826 | -0.24(-2.80%) |
Mar 22, 2021 | 8.855 | 8.876 | 8.575 | 8.729 | 892,779 | -0.15(-1.73%) |
Mar 19, 2021 | 8.331 | 8.883 | 8.261 | 8.883 | 1,981,221 | +0.52(+6.28%) |
Mar 18, 2021 | 8.520 | 8.610 | 8.310 | 8.359 | 515,660 | -0.22(-2.53%) |
Mar 17, 2021 | 8.415 | 8.631 | 8.394 | 8.575 | 459,506 | +0.14(+1.66%) |
Mar 16, 2021 | 8.534 | 8.582 | 8.387 | 8.436 | 470,189 | -0.08(-0.99%) |
Mar 15, 2021 | 8.499 | 8.534 | 8.324 | 8.520 | 579,559 | +0.08(+0.91%) |
Mar 12, 2021 | 8.415 | 8.666 | 8.415 | 8.443 | 536,836 | +0.02(+0.25%) |
Mar 11, 2021 | 8.457 | 8.589 | 8.317 | 8.422 | 537,917 | +0.00(+0.00%) |
Mar 10, 2021 | 8.317 | 8.561 | 8.256 | 8.422 | 855,260 | +0.17(+2.03%) |
Mar 09, 2021 | 8.380 | 8.380 | 8.170 | 8.254 | 569,450 | +0.01(+0.08%) |
Mar 08, 2021 | 8.058 | 8.352 | 8.023 | 8.247 | 772,912 | +0.20(+2.52%) |
Mar 05, 2021 | 8.184 | 8.380 | 7.729 | 8.044 | 1,007,337 | +0.08(+1.05%) |
Mar 04, 2021 | 7.925 | 8.079 | 7.743 | 7.960 | 737,666 | -0.04(-0.52%) |
Mar 03, 2021 | 8.037 | 8.212 | 7.911 | 8.002 | 554,896 | +0.03(+0.35%) |
Mar 02, 2021 | 7.953 | 8.107 | 7.799 | 7.974 | 376,422 | +0.01(+0.09%) |
Mar 01, 2021 | 8.009 | 8.121 | 7.845 | 7.967 | 597,528 | +0.16(+2.06%) |
Feb 26, 2021 | 7.575 | 7.946 | 7.541 | 7.806 | 658,071 | +0.21(+2.76%) |
Feb 25, 2021 | 8.093 | 8.226 | 7.575 | 7.596 | 663,255 | -0.45(-5.57%) |
Feb 24, 2021 | 7.484 | 8.044 | 7.484 | 8.044 | 760,857 | +0.61(+8.18%) |
Feb 23, 2021 | 7.470 | 7.512 | 7.212 | 7.435 | 479,488 | -0.03(-0.37%) |
Feb 22, 2021 | 7.386 | 7.483 | 7.302 | 7.463 | 483,836 | +0.05(+0.66%) |
Feb 19, 2021 | 7.239 | 7.561 | 7.239 | 7.414 | 528,687 | +0.17(+2.42%) |
Feb 18, 2021 | 7.309 | 7.379 | 7.232 | 7.239 | 396,056 | -0.10(-1.33%) |
Feb 17, 2021 | 7.484 | 7.554 | 7.330 | 7.337 | 525,589 | -0.16(-2.15%) |
Feb 16, 2021 | 7.330 | 7.589 | 7.323 | 7.498 | 559,169 | +0.20(+2.68%) |
Feb 12, 2021 | 7.163 | 7.330 | 7.131 | 7.302 | 394,871 | +0.10(+1.46%) |
Feb 11, 2021 | 7.156 | 7.316 | 7.009 | 7.198 | 410,226 | +0.04(+0.59%) |
Feb 10, 2021 | 7.051 | 7.330 | 7.009 | 7.156 | 652,120 | +0.11(+1.59%) |
Feb 09, 2021 | 7.079 | 7.135 | 6.946 | 7.044 | 496,025 | -0.06(-0.89%) |
Feb 08, 2021 | 7.079 | 7.135 | 7.023 | 7.107 | 435,891 | +0.04(+0.59%) |
Feb 05, 2021 | 6.960 | 7.072 | 6.904 | 7.065 | 546,558 | +0.18(+2.64%) |
Feb 04, 2021 | 6.708 | 6.953 | 6.708 | 6.883 | 436,243 | +0.17(+2.61%) |
Feb 03, 2021 | 6.750 | 6.841 | 6.638 | 6.708 | 462,354 | -0.06(-0.83%) |
Feb 02, 2021 | 6.729 | 6.813 | 6.645 | 6.764 | 445,222 | +0.12(+1.79%) |
Feb 01, 2021 | 6.575 | 6.659 | 6.316 | 6.645 | 1,020,590 | +0.13(+1.93%) |
Jan 29, 2021 | 6.701 | 6.701 | 6.414 | 6.519 | 854,364 | -0.22(-3.32%) |
Jan 28, 2021 | 6.743 | 6.771 | 6.603 | 6.743 | 798,255 | +0.05(+0.73%) |
Jan 27, 2021 | 6.834 | 6.925 | 6.680 | 6.694 | 1,068,462 | -0.24(-3.53%) |
Jan 26, 2021 | 6.953 | 7.093 | 6.883 | 6.939 | 555,859 | +0.03(+0.51%) |
Jan 25, 2021 | 6.932 | 7.051 | 6.778 | 6.904 | 851,663 | -0.12(-1.69%) |
Jan 22, 2021 | 6.925 | 7.044 | 6.806 | 7.023 | 756,575 | +0.06(+0.90%) |
Jan 21, 2021 | 7.114 | 7.114 | 6.918 | 6.960 | 704,278 | -0.15(-2.16%) |
Jan 20, 2021 | 6.827 | 7.128 | 6.827 | 7.114 | 803,453 | +0.27(+3.88%) |
Jan 19, 2021 | 6.813 | 6.890 | 6.701 | 6.848 | 660,469 | +0.05(+0.72%) |
Jan 15, 2021 | 6.855 | 6.911 | 6.764 | 6.799 | 524,112 | -0.12(-1.72%) |
Jan 14, 2021 | 6.918 | 6.953 | 6.841 | 6.918 | 471,747 | +0.04(+0.61%) |
Jan 13, 2021 | 6.855 | 6.911 | 6.785 | 6.876 | 434,937 | +0.00(+0.00%) |
Jan 12, 2021 | 6.827 | 6.925 | 6.757 | 6.876 | 418,441 | +0.02(+0.31%) |
Jan 11, 2021 | 6.841 | 7.037 | 6.806 | 6.855 | 555,488 | -0.04(-0.61%) |
Jan 08, 2021 | 6.960 | 6.960 | 6.736 | 6.897 | 750,427 | -0.03(-0.50%) |
Jan 07, 2021 | 7.058 | 7.072 | 6.820 | 6.932 | 650,860 | -0.13(-1.78%) |
Jan 06, 2021 | 6.820 | 7.226 | 6.806 | 7.058 | 1,133,949 | +0.37(+5.54%) |
Jan 05, 2021 | 6.729 | 6.841 | 6.673 | 6.687 | 629,727 | -0.06(-0.83%) |
Jan 04, 2021 | 6.995 | 6.995 | 6.631 | 6.743 | 1,245,829 | -0.24(-3.50%) |
Dec 31, 2020 | 6.988 | 6.988 | 6.988 | 691,856 | +0.13(+1.83%) | |
Dec 30, 2020 | 6.785 | 7.016 | 6.729 | 6.862 | 691,856 | +0.11(+1.66%) |
Dec 29, 2020 | 6.904 | 6.950 | 6.676 | 6.750 | 882,140 | -0.14(-2.04%) |
Dec 28, 2020 | 6.870 | 7.124 | 6.830 | 6.890 | 1,192,005 | +0.09(+1.38%) |
Dec 24, 2020 | 6.843 | 6.853 | 6.636 | 6.797 | 646,263 | -0.03(-0.49%) |
Dec 23, 2020 | 6.589 | 6.944 | 6.563 | 6.830 | 1,235,532 | +0.25(+3.86%) |
Dec 22, 2020 | 6.503 | 6.650 | 6.382 | 6.576 | 1,328,030 | +0.14(+2.18%) |
Dec 21, 2020 | 6.583 | 6.598 | 6.349 | 6.436 | 1,391,663 | +0.03(+0.42%) |
Dec 18, 2020 | 6.683 | 6.790 | 6.396 | 6.409 | 3,559,163 | -0.33(-4.86%) |
Dec 17, 2020 | 6.777 | 6.817 | 6.636 | 6.737 | 818,989 | +0.03(+0.50%) |
Dec 16, 2020 | 6.790 | 6.850 | 6.696 | 6.703 | 542,108 | -0.04(-0.59%) |
Dec 15, 2020 | 6.683 | 6.823 | 6.583 | 6.743 | 919,512 | +0.18(+2.75%) |
Dec 14, 2020 | 6.743 | 6.783 | 6.563 | 6.563 | 616,856 | -0.09(-1.41%) |
Dec 11, 2020 | 6.623 | 6.716 | 6.516 | 6.656 | 498,725 | -0.09(-1.29%) |
Dec 10, 2020 | 6.603 | 6.850 | 6.556 | 6.743 | 936,570 | +0.07(+1.00%) |
Dec 09, 2020 | 6.757 | 6.843 | 6.583 | 6.676 | 756,044 | -0.03(-0.40%) |
Dec 08, 2020 | 6.636 | 6.730 | 6.422 | 6.703 | 1,269,301 | +0.06(+0.91%) |
Dec 07, 2020 | 7.091 | 7.104 | 6.516 | 6.643 | 1,549,323 | -0.38(-5.42%) |
Dec 04, 2020 | 6.737 | 7.031 | 6.737 | 7.024 | 904,679 | +0.36(+5.42%) |
Dec 03, 2020 | 6.683 | 6.850 | 6.596 | 6.663 | 1,308,062 | +0.10(+1.53%) |
Dec 02, 2020 | 6.362 | 6.623 | 6.262 | 6.563 | 595,155 | +0.23(+3.70%) |
Dec 01, 2020 | 6.329 | 6.469 | 6.269 | 6.329 | 507,067 | +0.14(+2.27%) |
Nov 30, 2020 | 6.422 | 6.442 | 6.155 | 6.188 | 877,248 | -0.30(-4.63%) |
Nov 27, 2020 | 6.449 | 6.549 | 6.376 | 6.489 | 330,987 | +0.05(+0.83%) |
Nov 25, 2020 | 6.576 | 6.576 | 6.356 | 6.436 | 1,006,279 | -0.24(-3.60%) |
Nov 24, 2020 | 6.483 | 6.763 | 6.483 | 6.676 | 1,394,202 | +0.30(+4.72%) |
Nov 23, 2020 | 6.162 | 6.396 | 6.088 | 6.376 | 905,177 | +0.32(+5.30%) |
Nov 20, 2020 | 5.928 | 6.055 | 5.814 | 6.055 | 560,374 | +0.05(+0.89%) |
Nov 19, 2020 | 6.015 | 6.074 | 5.767 | 6.001 | 751,346 | -0.11(-1.75%) |
Nov 18, 2020 | 6.148 | 6.436 | 6.088 | 6.108 | 1,194,734 | +0.02(+0.33%) |
Nov 17, 2020 | 5.854 | 6.088 | 5.767 | 6.088 | 1,339,438 | +0.13(+2.13%) |
Nov 16, 2020 | 5.834 | 6.001 | 5.811 | 5.961 | 1,292,386 | +0.40(+7.21%) |
Nov 13, 2020 | 5.413 | 5.647 | 5.393 | 5.560 | 1,136,310 | +0.23(+4.26%) |
Nov 12, 2020 | 5.400 | 5.540 | 5.233 | 5.333 | 1,006,525 | -0.17(-3.16%) |
Nov 11, 2020 | 5.741 | 5.741 | 5.420 | 5.507 | 1,137,416 | -0.23(-3.96%) |
Nov 10, 2020 | 5.353 | 5.821 | 5.246 | 5.734 | 2,097,661 | +0.34(+6.32%) |
Nov 09, 2020 | 4.919 | 5.527 | 4.832 | 5.393 | 2,342,064 | +0.78(+16.79%) |
Nov 06, 2020 | 4.678 | 4.712 | 4.585 | 4.618 | 666,464 | -0.04(-0.86%) |
Nov 05, 2020 | 4.544 | 4.712 | 4.544 | 4.658 | 657,348 | +0.11(+2.35%) |
Nov 04, 2020 | 4.631 | 4.631 | 4.511 | 4.551 | 756,623 | -0.15(-3.27%) |
Nov 03, 2020 | 4.671 | 4.742 | 4.618 | 4.705 | 1,342,226 | +0.13(+2.77%) |
Nov 02, 2020 | 4.571 | 4.691 | 4.531 | 4.578 | 802,628 | +0.07(+1.63%) |
Oct 30, 2020 | 4.524 | 4.638 | 4.431 | 4.504 | 619,778 | -0.05(-1.17%) |
Oct 29, 2020 | 4.384 | 4.605 | 4.351 | 4.558 | 802,342 | +0.12(+2.71%) |
Oct 28, 2020 | 4.491 | 4.598 | 4.404 | 4.438 | 1,119,503 | -0.16(-3.49%) |
Oct 27, 2020 | 4.618 | 4.745 | 4.598 | 4.598 | 688,560 | -0.03(-0.72%) |
Oct 26, 2020 | 4.778 | 4.778 | 4.575 | 4.631 | 702,298 | -0.20(-4.15%) |
Oct 23, 2020 | 4.718 | 4.852 | 4.685 | 4.832 | 573,542 | +0.15(+3.29%) |
Oct 22, 2020 | 4.531 | 4.705 | 4.511 | 4.678 | 461,208 | +0.15(+3.40%) |
Oct 21, 2020 | 4.524 | 4.565 | 4.371 | 4.524 | 566,205 | -0.01(-0.15%) |
Oct 20, 2020 | 4.631 | 4.678 | 4.524 | 4.531 | 529,931 | -0.07(-1.45%) |
Oct 19, 2020 | 4.725 | 4.758 | 4.591 | 4.598 | 767,431 | -0.07(-1.43%) |
Oct 16, 2020 | 4.772 | 4.818 | 4.658 | 4.665 | 688,310 | -0.11(-2.24%) |
Oct 15, 2020 | 4.685 | 4.839 | 4.685 | 4.772 | 638,722 | +0.03(+0.56%) |
Oct 14, 2020 | 4.765 | 4.879 | 4.738 | 4.745 | 677,049 | +0.00(+0.00%) |
Oct 13, 2020 | 4.725 | 4.839 | 4.725 | 4.745 | 610,056 | -0.05(-1.11%) |
Oct 12, 2020 | 4.685 | 4.845 | 4.618 | 4.798 | 727,107 | +0.05(+1.13%) |
Oct 09, 2020 | 4.999 | 5.006 | 4.725 | 4.745 | 665,715 | -0.20(-4.05%) |
Oct 08, 2020 | 4.845 | 5.019 | 4.778 | 4.945 | 1,199,865 | +0.15(+3.06%) |
Oct 07, 2020 | 4.865 | 4.872 | 4.671 | 4.798 | 1,466,925 | -0.01(-0.28%) |
Oct 06, 2020 | 4.929 | 5.072 | 4.786 | 4.812 | 1,343,949 | -0.05(-1.07%) |
Oct 05, 2020 | 4.909 | 4.981 | 4.792 | 4.864 | 1,117,421 | -0.01(-0.13%) |
Oct 02, 2020 | 4.584 | 4.914 | 4.552 | 4.870 | 848,608 | +0.14(+3.03%) |
Oct 01, 2020 | 4.617 | 4.760 | 4.539 | 4.727 | 934,015 | +0.12(+2.54%) |
Sep 30, 2020 | 4.604 | 4.747 | 4.545 | 4.610 | 1,407,978 | -0.04(-0.84%) |
Sep 29, 2020 | 4.929 | 5.215 | 4.565 | 4.649 | 2,994,668 | +0.19(+4.23%) |
Sep 28, 2020 | 3.908 | 4.558 | 3.908 | 4.461 | 2,903,874 | +0.64(+16.67%) |
Sep 25, 2020 | 3.661 | 3.862 | 3.661 | 3.823 | 1,080,061 | +0.12(+3.16%) |
Sep 24, 2020 | 3.719 | 3.835 | 3.589 | 3.706 | 915,842 | +0.00(+0.00%) |
Sep 23, 2020 | 4.051 | 4.201 | 3.706 | 3.706 | 1,532,607 | -0.30(-7.47%) |
Sep 22, 2020 | 4.058 | 4.155 | 3.979 | 4.005 | 1,176,222 | -0.03(-0.81%) |
Sep 21, 2020 | 4.363 | 4.379 | 3.992 | 4.038 | 1,482,970 | -0.41(-9.21%) |
Sep 18, 2020 | 4.396 | 4.565 | 4.318 | 4.448 | 2,615,492 | +0.05(+1.18%) |
Sep 17, 2020 | 4.175 | 4.415 | 4.097 | 4.396 | 1,546,623 | +0.18(+4.16%) |
Sep 16, 2020 | 4.005 | 4.285 | 3.934 | 4.220 | 1,814,787 | +0.20(+4.85%) |
Sep 15, 2020 | 4.031 | 4.142 | 3.999 | 4.025 | 872,790 | -0.01(-0.32%) |
Sep 14, 2020 | 4.071 | 4.077 | 3.947 | 4.038 | 1,450,484 | +0.03(+0.65%) |
Sep 11, 2020 | 4.031 | 4.038 | 3.856 | 4.012 | 1,164,030 | -0.01(-0.16%) |
Sep 10, 2020 | 4.071 | 4.106 | 4.005 | 4.018 | 1,153,438 | -0.08(-1.90%) |
Sep 09, 2020 | 4.168 | 4.193 | 4.077 | 4.097 | 1,239,577 | -0.05(-1.25%) |
Sep 08, 2020 | 4.207 | 4.253 | 4.039 | 4.149 | 1,446,931 | -0.09(-2.15%) |
Sep 04, 2020 | 4.331 | 4.467 | 4.103 | 4.240 | 1,297,980 | -0.03(-0.76%) |
Sep 03, 2020 | 4.292 | 4.474 | 4.259 | 4.272 | 1,450,339 | +0.00(+0.00%) |
Sep 02, 2020 | 4.292 | 4.357 | 4.214 | 4.272 | 1,014,788 | -0.05(-1.05%) |