Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.780 | 7.910 | 7.700 | 7.860 | 319,721 | +0.05(+0.64%) |
Jul 29, 2021 | 7.890 | 8.020 | 7.750 | 7.810 | 525,933 | -0.06(-0.76%) |
Jul 28, 2021 | 7.620 | 8.000 | 7.620 | 7.870 | 456,452 | +0.28(+3.69%) |
Jul 27, 2021 | 7.500 | 7.680 | 7.410 | 7.590 | 372,706 | +0.03(+0.40%) |
Jul 26, 2021 | 7.370 | 7.650 | 7.300 | 7.560 | 314,267 | +0.12(+1.61%) |
Jul 23, 2021 | 7.660 | 7.700 | 7.420 | 7.440 | 273,879 | -0.25(-3.25%) |
Jul 22, 2021 | 7.680 | 7.820 | 7.610 | 7.690 | 328,735 | -0.03(-0.39%) |
Jul 21, 2021 | 7.620 | 7.780 | 7.460 | 7.720 | 444,782 | +0.11(+1.45%) |
Jul 20, 2021 | 7.230 | 7.680 | 7.110 | 7.610 | 494,728 | +0.36(+4.97%) |
Jul 19, 2021 | 7.210 | 7.290 | 7.040 | 7.250 | 433,741 | -0.06(-0.82%) |
Jul 16, 2021 | 7.410 | 7.520 | 7.240 | 7.310 | 358,731 | -0.01(-0.14%) |
Jul 15, 2021 | 7.420 | 7.420 | 7.120 | 7.320 | 435,043 | -0.17(-2.27%) |
Jul 14, 2021 | 7.760 | 7.790 | 7.450 | 7.490 | 460,727 | -0.26(-3.35%) |
Jul 13, 2021 | 7.870 | 7.920 | 7.640 | 7.750 | 495,592 | -0.15(-1.90%) |
Jul 12, 2021 | 8.140 | 8.180 | 7.890 | 7.900 | 281,505 | -0.24(-2.95%) |
Jul 09, 2021 | 7.970 | 8.150 | 7.830 | 8.140 | 520,879 | +0.18(+2.26%) |
Jul 08, 2021 | 8.020 | 8.130 | 7.860 | 7.960 | 301,480 | -0.05(-0.62%) |
Jul 07, 2021 | 8.090 | 8.128 | 7.830 | 8.010 | 322,733 | -0.02(-0.25%) |
Jul 06, 2021 | 8.490 | 8.490 | 8.000 | 8.030 | 419,811 | -0.21(-2.55%) |
Jul 02, 2021 | 8.410 | 8.410 | 8.160 | 8.240 | 224,407 | -0.15(-1.79%) |
Jul 01, 2021 | 8.170 | 8.440 | 8.100 | 8.390 | 293,541 | +0.27(+3.33%) |
Jun 30, 2021 | 8.370 | 8.520 | 8.050 | 8.120 | 427,406 | -0.24(-2.87%) |
Jun 29, 2021 | 8.370 | 8.490 | 8.140 | 8.360 | 817,799 | -0.04(-0.48%) |
Jun 28, 2021 | 8.440 | 8.510 | 8.220 | 8.400 | 476,786 | +0.19(+2.31%) |
Jun 25, 2021 | 8.520 | 8.620 | 8.120 | 8.210 | 2,982,598 | -0.29(-3.41%) |
Jun 24, 2021 | 8.300 | 8.580 | 8.300 | 8.500 | 434,087 | +0.30(+3.66%) |
Jun 23, 2021 | 8.320 | 8.410 | 8.040 | 8.200 | 416,793 | -0.08(-0.97%) |
Jun 22, 2021 | 8.450 | 8.460 | 8.060 | 8.280 | 445,255 | -0.19(-2.24%) |
Jun 21, 2021 | 8.600 | 8.630 | 8.300 | 8.470 | 387,743 | -0.06(-0.70%) |
Jun 18, 2021 | 8.570 | 8.624 | 8.320 | 8.530 | 1,604,503 | -0.17(-1.95%) |
Jun 17, 2021 | 8.650 | 8.710 | 8.440 | 8.700 | 557,665 | +0.01(+0.12%) |
Jun 16, 2021 | 8.610 | 8.780 | 8.370 | 8.690 | 413,949 | +0.06(+0.70%) |
Jun 15, 2021 | 8.810 | 8.810 | 8.480 | 8.630 | 319,380 | -0.19(-2.15%) |
Jun 14, 2021 | 8.850 | 9.000 | 8.720 | 8.820 | 633,333 | -0.02(-0.23%) |
Jun 11, 2021 | 8.880 | 9.030 | 8.730 | 8.840 | 351,229 | -0.09(-1.01%) |
Jun 10, 2021 | 9.020 | 9.170 | 8.850 | 8.930 | 357,331 | -0.04(-0.45%) |
Jun 09, 2021 | 9.040 | 9.270 | 8.880 | 8.970 | 319,164 | -0.01(-0.11%) |
Jun 08, 2021 | 8.990 | 9.190 | 8.750 | 8.980 | 409,388 | +0.02(+0.22%) |
Jun 07, 2021 | 8.510 | 9.050 | 8.450 | 8.960 | 557,214 | +0.45(+5.29%) |
Jun 04, 2021 | 8.550 | 8.600 | 8.430 | 8.510 | 241,612 | -0.02(-0.23%) |
Jun 03, 2021 | 8.610 | 8.750 | 8.490 | 8.530 | 270,811 | -0.11(-1.27%) |
Jun 02, 2021 | 8.650 | 8.780 | 8.420 | 8.640 | 389,430 | +0.06(+0.70%) |
Jun 01, 2021 | 8.500 | 8.710 | 8.420 | 8.580 | 432,248 | +0.11(+1.30%) |
May 28, 2021 | 8.880 | 9.050 | 8.410 | 8.470 | 450,233 | -0.40(-4.51%) |
May 27, 2021 | 9.150 | 9.290 | 8.770 | 8.870 | 556,006 | -0.26(-2.85%) |
May 26, 2021 | 9.010 | 9.170 | 8.860 | 9.130 | 959,757 | +0.18(+2.01%) |
May 25, 2021 | 9.000 | 9.405 | 8.910 | 8.950 | 540,146 | -0.07(-0.78%) |
May 24, 2021 | 9.390 | 9.410 | 8.860 | 9.020 | 923,173 | -0.37(-3.94%) |
May 21, 2021 | 9.350 | 9.580 | 9.260 | 9.390 | 703,083 | +0.14(+1.51%) |
May 20, 2021 | 9.050 | 9.300 | 8.967 | 9.250 | 365,034 | +0.16(+1.76%) |
May 19, 2021 | 8.850 | 9.130 | 8.820 | 9.090 | 378,055 | +0.09(+1.00%) |
May 18, 2021 | 8.790 | 9.060 | 8.650 | 9.000 | 461,175 | +0.26(+2.97%) |
May 17, 2021 | 8.530 | 8.800 | 8.480 | 8.740 | 301,114 | +0.11(+1.27%) |
May 14, 2021 | 8.500 | 8.785 | 8.390 | 8.630 | 849,866 | +0.17(+2.01%) |
May 13, 2021 | 8.580 | 8.630 | 8.110 | 8.460 | 662,601 | -0.06(-0.70%) |
May 12, 2021 | 8.200 | 8.900 | 8.180 | 8.520 | 882,906 | +0.21(+2.53%) |
May 11, 2021 | 7.630 | 8.390 | 7.630 | 8.310 | 679,023 | +0.31(+3.88%) |
May 10, 2021 | 8.260 | 8.260 | 7.960 | 8.000 | 541,056 | -0.31(-3.73%) |
May 07, 2021 | 8.340 | 8.580 | 8.090 | 8.310 | 403,502 | -0.04(-0.48%) |
May 06, 2021 | 8.290 | 8.380 | 8.150 | 8.350 | 342,878 | -0.02(-0.24%) |
May 05, 2021 | 8.460 | 8.590 | 8.290 | 8.370 | 568,878 | -0.07(-0.83%) |
May 04, 2021 | 8.610 | 8.660 | 8.380 | 8.440 | 572,354 | -0.26(-2.99%) |
May 03, 2021 | 8.590 | 8.840 | 8.570 | 8.700 | 295,150 | +0.06(+0.69%) |
Apr 30, 2021 | 8.620 | 8.820 | 8.510 | 8.640 | 256,600 | -0.06(-0.69%) |
Apr 29, 2021 | 8.700 | 8.785 | 8.420 | 8.700 | 324,690 | +0.00(+0.00%) |
Apr 28, 2021 | 8.640 | 8.840 | 8.606 | 8.700 | 209,026 | +0.00(+0.00%) |
Apr 27, 2021 | 8.810 | 8.870 | 8.570 | 8.700 | 305,489 | -0.05(-0.57%) |
Apr 26, 2021 | 8.320 | 8.770 | 8.300 | 8.750 | 389,181 | +0.47(+5.68%) |
Apr 23, 2021 | 8.580 | 8.670 | 8.240 | 8.280 | 523,800 | -0.24(-2.82%) |
Apr 22, 2021 | 8.430 | 8.800 | 8.290 | 8.520 | 395,917 | +0.06(+0.71%) |
Apr 21, 2021 | 8.240 | 8.500 | 8.130 | 8.460 | 250,639 | +0.26(+3.17%) |
Apr 20, 2021 | 8.250 | 8.330 | 7.960 | 8.200 | 388,972 | -0.17(-2.03%) |
Apr 19, 2021 | 8.470 | 8.470 | 8.220 | 8.370 | 373,949 | -0.12(-1.41%) |
Apr 16, 2021 | 8.920 | 8.950 | 8.420 | 8.490 | 448,800 | -0.36(-4.07%) |
Apr 15, 2021 | 8.600 | 8.890 | 8.600 | 8.850 | 799,458 | +0.32(+3.75%) |
Apr 14, 2021 | 8.650 | 8.800 | 8.490 | 8.530 | 1,439,376 | -0.12(-1.39%) |
Apr 13, 2021 | 8.400 | 8.660 | 8.210 | 8.650 | 489,209 | +0.23(+2.73%) |
Apr 12, 2021 | 8.750 | 8.810 | 8.340 | 8.420 | 460,007 | -0.32(-3.66%) |
Apr 09, 2021 | 9.000 | 9.000 | 8.660 | 8.740 | 316,600 | -0.29(-3.21%) |
Apr 08, 2021 | 9.030 | 9.200 | 8.860 | 9.030 | 215,657 | +0.04(+0.44%) |
Apr 07, 2021 | 9.370 | 9.410 | 8.930 | 8.990 | 379,686 | -0.30(-3.23%) |
Apr 06, 2021 | 9.720 | 9.820 | 9.240 | 9.290 | 921,730 | -0.46(-4.72%) |
Apr 05, 2021 | 9.510 | 9.800 | 9.450 | 9.750 | 676,485 | +0.40(+4.28%) |
Apr 01, 2021 | 9.280 | 9.440 | 9.150 | 9.350 | 465,400 | +0.10(+1.08%) |
Mar 31, 2021 | 8.680 | 9.280 | 8.550 | 9.250 | 898,327 | +0.62(+7.18%) |
Mar 30, 2021 | 8.650 | 8.830 | 8.430 | 8.630 | 321,767 | -0.05(-0.58%) |
Mar 29, 2021 | 9.150 | 9.180 | 8.670 | 8.680 | 481,708 | -0.49(-5.34%) |
Mar 26, 2021 | 9.100 | 9.210 | 8.880 | 9.170 | 645,500 | +0.05(+0.55%) |
Mar 25, 2021 | 8.600 | 9.170 | 8.410 | 9.120 | 742,562 | +0.41(+4.71%) |
Mar 24, 2021 | 9.150 | 9.220 | 8.710 | 8.710 | 740,200 | -0.40(-4.39%) |
Mar 23, 2021 | 9.450 | 9.590 | 9.010 | 9.110 | 807,877 | -0.57(-5.89%) |
Mar 22, 2021 | 9.470 | 9.740 | 9.250 | 9.680 | 640,495 | +0.30(+3.20%) |
Mar 19, 2021 | 9.690 | 9.750 | 9.240 | 9.380 | 2,153,300 | -0.13(-1.37%) |
Mar 18, 2021 | 9.890 | 10.03 | 9.480 | 9.510 | 462,148 | -0.50(-5.00%) |
Mar 17, 2021 | 9.600 | 10.08 | 9.520 | 10.01 | 480,977 | -0.27(-2.63%) |
Mar 16, 2021 | 10.58 | 10.58 | 10.03 | 10.28 | 292,893 | -0.32(-3.02%) |
Mar 15, 2021 | 10.63 | 10.72 | 10.51 | 10.60 | 354,399 | -0.04(-0.38%) |
Mar 12, 2021 | 10.30 | 10.66 | 10.22 | 10.64 | 528,300 | +0.23(+2.21%) |
Mar 11, 2021 | 10.08 | 10.44 | 9.870 | 10.41 | 486,656 | +0.42(+4.20%) |
Mar 10, 2021 | 9.800 | 10.02 | 9.510 | 9.990 | 741,809 | +0.40(+4.17%) |
Mar 09, 2021 | 9.380 | 9.710 | 9.380 | 9.590 | 636,249 | +0.28(+3.01%) |
Mar 08, 2021 | 9.580 | 9.630 | 9.260 | 9.310 | 560,605 | -0.22(-2.31%) |
Mar 05, 2021 | 9.640 | 9.690 | 8.960 | 9.530 | 979,200 | -0.08(-0.83%) |
Mar 04, 2021 | 9.630 | 9.850 | 9.332 | 9.610 | 896,403 | -0.08(-0.83%) |
Mar 03, 2021 | 9.800 | 9.980 | 9.670 | 9.690 | 1,078,049 | -0.11(-1.12%) |
Mar 02, 2021 | 9.920 | 9.960 | 9.720 | 9.800 | 797,616 | -0.14(-1.41%) |
Mar 01, 2021 | 9.690 | 9.960 | 9.550 | 9.940 | 1,315,639 | +0.54(+5.74%) |
Feb 26, 2021 | 10.00 | 10.10 | 9.210 | 9.400 | 766,100 | -0.39(-3.98%) |
Feb 25, 2021 | 10.54 | 10.63 | 9.660 | 9.790 | 803,416 | -0.58(-5.59%) |
Feb 24, 2021 | 10.36 | 10.77 | 10.27 | 10.37 | 804,919 | +0.28(+2.78%) |
Feb 23, 2021 | 10.71 | 10.75 | 9.800 | 10.09 | 1,206,528 | -0.85(-7.73%) |
Feb 22, 2021 | 10.75 | 11.35 | 10.63 | 10.94 | 660,204 | +0.11(+0.97%) |
Feb 19, 2021 | 10.53 | 11.01 | 10.44 | 10.83 | 495,700 | +0.29(+2.75%) |
Feb 18, 2021 | 10.76 | 11.91 | 10.51 | 10.54 | 919,347 | -0.34(-3.08%) |
Feb 17, 2021 | 10.70 | 10.93 | 10.22 | 10.88 | 967,516 | +0.09(+0.79%) |
Feb 16, 2021 | 10.90 | 11.00 | 10.71 | 10.79 | 632,538 | +0.20(+1.89%) |
Feb 12, 2021 | 10.58 | 10.81 | 10.44 | 10.59 | 404,900 | -0.07(-0.66%) |
Feb 11, 2021 | 10.63 | 10.75 | 10.32 | 10.66 | 407,237 | +0.07(+0.66%) |
Feb 10, 2021 | 10.80 | 10.99 | 10.32 | 10.59 | 327,529 | -0.11(-1.03%) |
Feb 09, 2021 | 10.81 | 10.88 | 10.54 | 10.70 | 434,439 | -0.08(-0.74%) |
Feb 08, 2021 | 10.75 | 10.99 | 10.55 | 10.78 | 1,206,654 | +0.26(+2.47%) |
Feb 05, 2021 | 10.53 | 10.61 | 10.48 | 10.52 | 489,300 | +0.09(+0.86%) |
Feb 04, 2021 | 10.35 | 10.75 | 10.26 | 10.43 | 701,160 | +0.17(+1.66%) |
Feb 03, 2021 | 10.51 | 10.60 | 10.15 | 10.26 | 705,353 | -0.31(-2.93%) |
Feb 02, 2021 | 10.43 | 10.65 | 10.23 | 10.57 | 707,072 | +0.46(+4.55%) |
Feb 01, 2021 | 10.33 | 10.56 | 10.08 | 10.11 | 1,169,568 | +0.01(+0.10%) |
Jan 29, 2021 | 10.03 | 10.53 | 9.830 | 10.10 | 693,300 | +0.33(+3.38%) |
Jan 28, 2021 | 10.02 | 10.14 | 9.680 | 9.770 | 1,008,026 | -0.14(-1.41%) |
Jan 27, 2021 | 10.09 | 10.36 | 9.770 | 9.910 | 720,273 | -0.28(-2.75%) |
Jan 26, 2021 | 10.70 | 10.81 | 10.16 | 10.19 | 696,518 | -0.43(-4.05%) |
Jan 25, 2021 | 10.50 | 10.66 | 10.30 | 10.62 | 812,773 | +0.16(+1.53%) |
Jan 22, 2021 | 10.17 | 10.46 | 10.05 | 10.46 | 442,500 | +0.30(+2.95%) |
Jan 21, 2021 | 10.58 | 10.60 | 10.15 | 10.16 | 359,081 | -0.33(-3.15%) |
Jan 20, 2021 | 10.50 | 10.64 | 10.28 | 10.49 | 444,651 | -0.05(-0.47%) |
Jan 19, 2021 | 10.38 | 10.60 | 10.34 | 10.54 | 569,794 | +0.25(+2.43%) |
Jan 15, 2021 | 10.36 | 10.52 | 10.22 | 10.29 | 328,300 | -0.21(-2.00%) |
Jan 14, 2021 | 10.45 | 10.65 | 10.16 | 10.50 | 484,090 | +0.42(+4.17%) |
Jan 13, 2021 | 10.61 | 10.86 | 10.06 | 10.08 | 403,238 | -0.49(-4.64%) |
Jan 12, 2021 | 10.88 | 11.02 | 10.51 | 10.57 | 447,124 | -0.22(-2.04%) |
Jan 11, 2021 | 10.48 | 10.94 | 10.32 | 10.79 | 910,201 | +0.23(+2.18%) |
Jan 08, 2021 | 10.47 | 10.63 | 10.25 | 10.56 | 619,800 | +0.09(+0.86%) |
Jan 07, 2021 | 10.25 | 10.56 | 10.10 | 10.47 | 512,985 | +0.37(+3.66%) |
Jan 06, 2021 | 9.970 | 10.23 | 9.760 | 10.10 | 413,675 | +0.21(+2.12%) |
Jan 05, 2021 | 10.08 | 10.15 | 9.790 | 9.890 | 388,554 | -0.18(-1.79%) |
Jan 04, 2021 | 9.810 | 10.18 | 9.530 | 10.07 | 413,703 | +0.40(+4.14%) |
Dec 31, 2020 | 9.670 | 9.670 | 9.670 | 366,772 | -0.21(-2.13%) | |
Dec 30, 2020 | 9.600 | 9.960 | 9.600 | 9.880 | 366,772 | +0.24(+2.49%) |
Dec 29, 2020 | 10.05 | 10.10 | 9.500 | 9.640 | 691,773 | -0.38(-3.79%) |
Dec 28, 2020 | 10.10 | 10.41 | 9.837 | 10.02 | 1,059,286 | +0.00(+0.00%) |
Dec 24, 2020 | 10.35 | 10.42 | 10.00 | 10.02 | 423,600 | -0.31(-3.00%) |
Dec 23, 2020 | 10.78 | 10.95 | 10.19 | 10.33 | 654,599 | -0.29(-2.73%) |
Dec 22, 2020 | 11.00 | 11.02 | 10.49 | 10.62 | 860,136 | -0.36(-3.28%) |
Dec 21, 2020 | 11.09 | 11.36 | 10.71 | 10.98 | 699,832 | -0.41(-3.60%) |
Dec 18, 2020 | 11.52 | 11.74 | 11.07 | 11.39 | 1,860,700 | -0.18(-1.56%) |
Dec 17, 2020 | 11.08 | 11.61 | 10.86 | 11.57 | 949,481 | +0.75(+6.93%) |
Dec 16, 2020 | 10.80 | 11.25 | 10.61 | 10.82 | 1,435,680 | -0.06(-0.55%) |
Dec 15, 2020 | 10.80 | 11.15 | 10.21 | 10.88 | 1,665,748 | +0.33(+3.13%) |
Dec 14, 2020 | 11.15 | 11.61 | 10.36 | 10.55 | 2,547,458 | +0.45(+4.46%) |
Dec 11, 2020 | 9.600 | 10.48 | 9.540 | 10.10 | 1,388,400 | +0.44(+4.55%) |
Dec 10, 2020 | 9.250 | 9.700 | 9.150 | 9.660 | 1,132,403 | +0.41(+4.43%) |
Dec 09, 2020 | 9.780 | 10.13 | 9.100 | 9.250 | 798,036 | -0.38(-3.95%) |
Dec 08, 2020 | 9.010 | 9.740 | 9.010 | 9.630 | 603,748 | +0.55(+6.06%) |
Dec 07, 2020 | 9.320 | 9.450 | 8.950 | 9.080 | 530,250 | -0.18(-1.94%) |
Dec 04, 2020 | 9.050 | 9.310 | 8.860 | 9.260 | 1,556,100 | +0.30(+3.35%) |
Dec 03, 2020 | 8.910 | 9.160 | 8.800 | 8.960 | 255,693 | +0.06(+0.67%) |
Dec 02, 2020 | 9.050 | 9.130 | 8.850 | 8.900 | 464,983 | -0.21(-2.31%) |
Dec 01, 2020 | 8.950 | 9.250 | 8.730 | 9.110 | 686,383 | +0.27(+3.05%) |
Nov 30, 2020 | 9.040 | 9.100 | 8.670 | 8.840 | 682,957 | -0.14(-1.56%) |
Nov 27, 2020 | 9.000 | 9.050 | 8.820 | 8.980 | 239,000 | +0.04(+0.45%) |
Nov 25, 2020 | 8.920 | 9.100 | 8.810 | 8.940 | 417,300 | +0.08(+0.90%) |
Nov 24, 2020 | 8.930 | 8.980 | 8.730 | 8.860 | 546,800 | +0.06(+0.68%) |
Nov 23, 2020 | 9.100 | 9.170 | 8.780 | 8.800 | 376,178 | -0.21(-2.33%) |
Nov 20, 2020 | 8.850 | 9.070 | 8.680 | 9.010 | 374,300 | +0.08(+0.90%) |
Nov 19, 2020 | 8.820 | 9.000 | 8.750 | 8.930 | 339,340 | +0.10(+1.13%) |
Nov 18, 2020 | 9.120 | 9.290 | 8.830 | 8.830 | 379,862 | -0.27(-2.97%) |
Nov 17, 2020 | 9.140 | 9.200 | 8.720 | 9.100 | 498,660 | -0.07(-0.76%) |
Nov 16, 2020 | 9.280 | 9.570 | 9.000 | 9.170 | 658,071 | +0.02(+0.22%) |
Nov 13, 2020 | 8.870 | 9.240 | 8.790 | 9.150 | 272,700 | +0.34(+3.86%) |
Nov 12, 2020 | 9.310 | 9.310 | 8.790 | 8.810 | 440,103 | -0.38(-4.13%) |
Nov 11, 2020 | 9.100 | 9.590 | 8.890 | 9.190 | 630,369 | -0.07(-0.76%) |
Nov 10, 2020 | 9.480 | 9.480 | 8.910 | 9.260 | 597,511 | -0.01(-0.11%) |
Nov 09, 2020 | 8.930 | 9.490 | 8.890 | 9.270 | 635,309 | +0.64(+7.42%) |
Nov 06, 2020 | 8.910 | 9.015 | 8.610 | 8.630 | 468,700 | -0.31(-3.47%) |
Nov 05, 2020 | 9.020 | 9.118 | 8.640 | 8.940 | 443,545 | +0.13(+1.48%) |
Nov 04, 2020 | 8.600 | 9.000 | 8.542 | 8.810 | 590,707 | +0.22(+2.56%) |
Nov 03, 2020 | 8.560 | 8.707 | 8.360 | 8.590 | 537,914 | +0.11(+1.30%) |
Nov 02, 2020 | 8.430 | 8.570 | 8.220 | 8.480 | 538,162 | +0.18(+2.17%) |
Oct 30, 2020 | 8.490 | 8.500 | 7.920 | 8.300 | 1,020,600 | -0.30(-3.49%) |
Oct 29, 2020 | 8.930 | 9.000 | 8.560 | 8.600 | 606,075 | -0.33(-3.70%) |
Oct 28, 2020 | 9.300 | 9.310 | 8.820 | 8.930 | 656,761 | -0.60(-6.30%) |
Oct 27, 2020 | 9.380 | 9.640 | 9.300 | 9.530 | 390,569 | +0.12(+1.28%) |
Oct 26, 2020 | 9.550 | 9.740 | 9.350 | 9.410 | 444,266 | -0.17(-1.77%) |
Oct 23, 2020 | 9.430 | 9.790 | 9.430 | 9.580 | 457,500 | -0.07(-0.73%) |
Oct 22, 2020 | 9.240 | 9.680 | 9.210 | 9.650 | 1,144,212 | +0.45(+4.89%) |
Oct 21, 2020 | 9.280 | 9.570 | 9.045 | 9.200 | 1,491,698 | -0.10(-1.08%) |
Oct 20, 2020 | 9.650 | 9.650 | 9.090 | 9.300 | 1,190,076 | -0.36(-3.73%) |
Oct 19, 2020 | 9.800 | 10.14 | 9.660 | 9.660 | 1,540,552 | -0.02(-0.21%) |
Oct 16, 2020 | 9.500 | 9.860 | 9.410 | 9.680 | 1,296,500 | +0.19(+2.00%) |
Oct 15, 2020 | 9.790 | 10.09 | 9.150 | 9.490 | 1,399,628 | +0.17(+1.82%) |
Oct 14, 2020 | 10.31 | 10.55 | 9.250 | 9.320 | 3,998,137 | -0.77(-7.63%) |
Oct 13, 2020 | 9.440 | 10.74 | 8.220 | 10.09 | 10,499,340 | -3.50(-25.75%) |
Oct 12, 2020 | 13.21 | 13.65 | 12.89 | 13.59 | 436,598 | +0.39(+2.95%) |
Oct 09, 2020 | 13.11 | 13.35 | 12.96 | 13.20 | 207,000 | +0.15(+1.15%) |
Oct 08, 2020 | 13.30 | 13.43 | 12.78 | 13.05 | 260,880 | -0.11(-0.84%) |
Oct 07, 2020 | 12.56 | 13.25 | 12.42 | 13.16 | 505,659 | +0.79(+6.39%) |
Oct 06, 2020 | 12.16 | 12.78 | 12.16 | 12.37 | 305,645 | +0.30(+2.49%) |
Oct 05, 2020 | 11.47 | 12.21 | 11.40 | 12.07 | 503,601 | +0.72(+6.34%) |
Oct 02, 2020 | 11.64 | 11.94 | 11.32 | 11.35 | 306,800 | -0.60(-5.02%) |
Oct 01, 2020 | 12.54 | 12.89 | 11.82 | 11.95 | 341,590 | -0.46(-3.71%) |
Sep 30, 2020 | 12.82 | 13.10 | 12.30 | 12.41 | 393,938 | -0.42(-3.27%) |
Sep 29, 2020 | 12.36 | 13.13 | 12.24 | 12.83 | 675,402 | +0.44(+3.55%) |
Sep 28, 2020 | 12.35 | 12.62 | 12.20 | 12.39 | 1,134,641 | +0.33(+2.74%) |
Sep 25, 2020 | 11.52 | 12.21 | 11.45 | 12.06 | 733,000 | +0.50(+4.33%) |
Sep 24, 2020 | 11.41 | 11.84 | 11.16 | 11.56 | 330,546 | +0.26(+2.30%) |
Sep 23, 2020 | 12.45 | 12.53 | 11.22 | 11.30 | 702,496 | -1.16(-9.31%) |
Sep 22, 2020 | 12.61 | 12.70 | 12.23 | 12.46 | 352,226 | -0.04(-0.32%) |
Sep 21, 2020 | 12.87 | 12.90 | 12.41 | 12.50 | 435,255 | -0.61(-4.65%) |
Sep 18, 2020 | 12.91 | 13.23 | 12.78 | 13.11 | 1,219,300 | +0.37(+2.90%) |
Sep 17, 2020 | 13.00 | 13.02 | 12.63 | 12.74 | 215,455 | -0.27(-2.08%) |
Sep 16, 2020 | 13.02 | 13.34 | 12.89 | 13.01 | 284,570 | +0.00(+0.00%) |
Sep 15, 2020 | 14.26 | 14.47 | 12.87 | 13.01 | 789,854 | -1.08(-7.67%) |
Sep 14, 2020 | 13.37 | 14.32 | 13.36 | 14.09 | 405,170 | +0.98(+7.48%) |
Sep 11, 2020 | 13.55 | 13.59 | 13.02 | 13.11 | 214,500 | -0.34(-2.53%) |
Sep 10, 2020 | 13.74 | 14.09 | 13.44 | 13.45 | 212,680 | -0.26(-1.90%) |
Sep 09, 2020 | 13.21 | 13.92 | 13.17 | 13.71 | 254,676 | +0.54(+4.10%) |
Sep 08, 2020 | 12.79 | 13.51 | 12.55 | 13.17 | 287,074 | +0.30(+2.33%) |
Sep 04, 2020 | 13.08 | 13.13 | 12.27 | 12.87 | 348,100 | -0.19(-1.45%) |
Sep 03, 2020 | 13.34 | 13.48 | 13.00 | 13.06 | 376,048 | -0.28(-2.10%) |
Sep 02, 2020 | 13.57 | 13.70 | 13.16 | 13.34 | 251,602 | -0.34(-2.49%) |
Sep 01, 2020 | 13.83 | 14.02 | 13.44 | 13.68 | 377,276 | -0.22(-1.58%) |
Aug 31, 2020 | 13.49 | 14.16 | 13.32 | 13.90 | 491,491 | +0.49(+3.65%) |
Aug 28, 2020 | 13.26 | 13.41 | 13.02 | 13.41 | 455,300 | +0.18(+1.36%) |
Aug 27, 2020 | 13.38 | 13.42 | 13.17 | 13.23 | 274,029 | -0.15(-1.12%) |
Aug 26, 2020 | 13.51 | 13.78 | 13.36 | 13.38 | 281,406 | -0.17(-1.25%) |
Aug 25, 2020 | 13.19 | 13.74 | 12.96 | 13.55 | 319,636 | +0.38(+2.89%) |
Aug 24, 2020 | 13.69 | 13.69 | 13.10 | 13.17 | 331,959 | -0.32(-2.37%) |
Aug 21, 2020 | 13.74 | 13.83 | 13.18 | 13.49 | 241,800 | -0.22(-1.60%) |
Aug 20, 2020 | 13.53 | 13.79 | 13.44 | 13.71 | 159,635 | +0.04(+0.29%) |
Aug 19, 2020 | 14.00 | 14.03 | 13.63 | 13.67 | 209,136 | -0.33(-2.36%) |
Aug 18, 2020 | 14.19 | 14.21 | 13.79 | 14.00 | 254,674 | -0.19(-1.34%) |
Aug 17, 2020 | 14.00 | 14.36 | 13.77 | 14.19 | 325,706 | +0.26(+1.87%) |
Aug 14, 2020 | 14.71 | 14.71 | 13.86 | 13.93 | 409,000 | -0.77(-5.24%) |
Aug 13, 2020 | 14.26 | 15.08 | 14.26 | 14.70 | 588,062 | +0.41(+2.87%) |
Aug 12, 2020 | 13.52 | 14.85 | 13.48 | 14.29 | 862,584 | +0.94(+7.04%) |
Aug 11, 2020 | 13.58 | 13.80 | 13.26 | 13.35 | 243,247 | -0.25(-1.84%) |
Aug 10, 2020 | 13.83 | 14.04 | 13.57 | 13.60 | 299,422 | +0.04(+0.29%) |
Aug 07, 2020 | 13.43 | 13.80 | 13.00 | 13.56 | 515,000 | +0.11(+0.82%) |
Aug 06, 2020 | 13.05 | 13.52 | 13.02 | 13.45 | 267,221 | +0.21(+1.59%) |
Aug 05, 2020 | 13.02 | 13.29 | 12.84 | 13.24 | 310,985 | +0.29(+2.24%) |
Aug 04, 2020 | 12.58 | 13.13 | 12.53 | 12.95 | 476,723 | +0.37(+2.94%) |