Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.90 | 12.02 | 11.84 | 11.96 | 54,802 | +0.10(+0.87%) |
Jul 29, 2021 | 11.76 | 11.93 | 11.75 | 11.86 | 45,591 | +0.08(+0.72%) |
Jul 28, 2021 | 11.88 | 11.98 | 11.73 | 11.77 | 31,835 | -0.14(-1.19%) |
Jul 27, 2021 | 11.91 | 12.04 | 11.74 | 11.91 | 62,943 | +0.03(+0.24%) |
Jul 26, 2021 | 11.67 | 11.93 | 11.63 | 11.88 | 86,199 | +0.28(+2.44%) |
Jul 23, 2021 | 11.42 | 11.65 | 11.39 | 11.60 | 69,697 | +0.25(+2.24%) |
Jul 22, 2021 | 11.46 | 11.49 | 11.33 | 11.35 | 61,037 | -0.11(-0.99%) |
Jul 21, 2021 | 11.55 | 11.63 | 11.41 | 11.46 | 51,046 | -0.08(-0.65%) |
Jul 20, 2021 | 11.42 | 11.65 | 11.42 | 11.54 | 46,271 | +0.11(+0.99%) |
Jul 19, 2021 | 11.57 | 11.64 | 11.22 | 11.42 | 114,515 | -0.19(-1.62%) |
Jul 16, 2021 | 11.51 | 11.76 | 11.47 | 11.61 | 112,178 | +0.16(+1.40%) |
Jul 15, 2021 | 11.50 | 11.50 | 11.34 | 11.45 | 56,528 | -0.02(-0.16%) |
Jul 14, 2021 | 11.43 | 11.50 | 11.32 | 11.47 | 52,071 | +0.12(+1.08%) |
Jul 13, 2021 | 11.22 | 11.50 | 11.15 | 11.35 | 81,399 | +0.14(+1.26%) |
Jul 12, 2021 | 11.11 | 11.22 | 11.05 | 11.21 | 71,652 | +0.13(+1.19%) |
Jul 09, 2021 | 10.99 | 11.16 | 10.90 | 11.07 | 72,448 | +0.07(+0.60%) |
Jul 08, 2021 | 11.22 | 11.28 | 10.89 | 11.01 | 86,659 | -0.25(-2.18%) |
Jul 07, 2021 | 11.38 | 11.41 | 11.14 | 11.25 | 123,415 | +0.12(+1.10%) |
Jul 06, 2021 | 11.17 | 11.21 | 10.96 | 11.13 | 131,136 | -0.04(-0.34%) |
Jul 02, 2021 | 11.23 | 11.30 | 11.05 | 11.17 | 172,169 | -0.01(-0.08%) |
Jul 01, 2021 | 11.08 | 11.28 | 10.94 | 11.18 | 94,535 | +0.11(+1.02%) |
Jun 30, 2021 | 11.29 | 11.29 | 10.87 | 11.06 | 135,918 | -0.02(-0.21%) |
Jun 29, 2021 | 11.41 | 11.57 | 11.06 | 11.09 | 112,435 | -0.33(-2.87%) |
Jun 28, 2021 | 11.93 | 11.96 | 11.39 | 11.42 | 148,148 | -0.40(-3.41%) |
Jun 25, 2021 | 11.59 | 11.97 | 11.57 | 11.82 | 2,348,148 | +0.25(+2.19%) |
Jun 24, 2021 | 11.63 | 11.64 | 11.40 | 11.57 | 146,351 | -0.04(-0.32%) |
Jun 23, 2021 | 11.57 | 11.81 | 11.41 | 11.60 | 108,360 | +0.01(+0.08%) |
Jun 22, 2021 | 11.44 | 11.64 | 11.28 | 11.59 | 137,641 | +0.17(+1.47%) |
Jun 21, 2021 | 11.68 | 11.68 | 11.25 | 11.43 | 171,766 | -0.16(-1.37%) |
Jun 18, 2021 | 11.70 | 11.70 | 11.30 | 11.58 | 326,031 | -0.02(-0.16%) |
Jun 17, 2021 | 11.63 | 11.71 | 11.53 | 11.60 | 97,023 | -0.07(-0.56%) |
Jun 16, 2021 | 12.05 | 12.05 | 11.61 | 11.67 | 95,036 | -0.35(-2.88%) |
Jun 15, 2021 | 12.21 | 12.21 | 11.86 | 12.02 | 145,834 | -0.24(-1.99%) |
Jun 14, 2021 | 12.30 | 12.36 | 12.02 | 12.26 | 154,771 | -0.01(-0.08%) |
Jun 11, 2021 | 11.93 | 12.34 | 11.86 | 12.27 | 133,982 | +0.42(+3.56%) |
Jun 10, 2021 | 11.83 | 11.88 | 11.70 | 11.85 | 68,023 | +0.05(+0.40%) |
Jun 09, 2021 | 11.88 | 11.95 | 11.71 | 11.80 | 53,375 | -0.08(-0.71%) |
Jun 08, 2021 | 11.78 | 11.92 | 11.70 | 11.88 | 54,670 | +0.14(+1.20%) |
Jun 07, 2021 | 11.99 | 12.04 | 11.68 | 11.74 | 87,687 | -0.23(-1.95%) |
Jun 04, 2021 | 12.11 | 12.17 | 11.87 | 11.98 | 80,855 | -0.09(-0.78%) |
Jun 03, 2021 | 11.75 | 12.09 | 11.75 | 12.07 | 97,823 | +0.29(+2.46%) |
Jun 02, 2021 | 11.71 | 11.80 | 11.59 | 11.78 | 66,105 | +0.08(+0.72%) |
Jun 01, 2021 | 11.63 | 11.76 | 11.47 | 11.70 | 74,460 | +0.17(+1.46%) |
May 28, 2021 | 11.73 | 11.83 | 11.49 | 11.53 | 71,402 | -0.18(-1.52%) |
May 27, 2021 | 11.75 | 11.96 | 11.65 | 11.71 | 71,720 | +0.05(+0.40%) |
May 26, 2021 | 11.51 | 11.74 | 11.41 | 11.66 | 56,251 | +0.19(+1.63%) |
May 25, 2021 | 11.68 | 11.84 | 11.47 | 11.47 | 69,588 | -0.20(-1.69%) |
May 24, 2021 | 11.75 | 11.78 | 11.43 | 11.67 | 108,568 | -0.03(-0.24%) |
May 21, 2021 | 11.24 | 11.82 | 11.22 | 11.70 | 171,116 | +0.55(+4.96%) |
May 20, 2021 | 11.05 | 11.17 | 11.00 | 11.14 | 78,004 | +0.07(+0.59%) |
May 19, 2021 | 10.96 | 11.09 | 10.82 | 11.08 | 65,973 | +0.14(+1.28%) |
May 18, 2021 | 10.86 | 11.07 | 10.81 | 10.94 | 77,392 | +0.13(+1.21%) |
May 17, 2021 | 10.96 | 10.96 | 10.71 | 10.81 | 71,779 | -0.15(-1.37%) |
May 14, 2021 | 10.90 | 11.02 | 10.81 | 10.96 | 63,506 | +0.08(+0.78%) |
May 13, 2021 | 10.68 | 11.00 | 10.62 | 10.87 | 147,190 | +0.17(+1.57%) |
May 12, 2021 | 11.22 | 11.37 | 10.68 | 10.70 | 128,963 | -0.63(-5.54%) |
May 11, 2021 | 11.14 | 11.43 | 11.04 | 11.33 | 122,663 | +0.09(+0.83%) |
May 10, 2021 | 11.02 | 11.28 | 10.96 | 11.24 | 101,178 | +0.15(+1.35%) |
May 07, 2021 | 11.13 | 11.20 | 10.97 | 11.09 | 91,400 | -0.06(-0.50%) |
May 06, 2021 | 10.90 | 11.16 | 10.79 | 11.14 | 80,568 | +0.27(+2.50%) |
May 05, 2021 | 10.92 | 10.92 | 10.52 | 10.87 | 185,645 | -0.02(-0.17%) |
May 04, 2021 | 11.38 | 11.39 | 10.84 | 10.89 | 130,945 | -0.48(-4.20%) |
May 03, 2021 | 11.10 | 11.58 | 10.98 | 11.37 | 248,101 | +0.35(+3.14%) |
Apr 30, 2021 | 11.02 | 11.08 | 10.83 | 11.02 | 169,677 | +0.00(+0.00%) |
Apr 29, 2021 | 11.17 | 11.27 | 10.91 | 11.02 | 115,155 | -0.06(-0.51%) |
Apr 28, 2021 | 11.21 | 11.28 | 10.86 | 11.08 | 135,859 | -0.08(-0.76%) |
Apr 27, 2021 | 11.50 | 11.56 | 11.11 | 11.16 | 145,935 | -0.23(-2.05%) |
Apr 26, 2021 | 11.78 | 11.79 | 11.33 | 11.40 | 147,103 | -0.28(-2.41%) |
Apr 23, 2021 | 11.80 | 11.83 | 11.64 | 11.68 | 74,320 | -0.12(-1.03%) |
Apr 22, 2021 | 12.07 | 12.07 | 11.75 | 11.80 | 95,092 | -0.22(-1.79%) |
Apr 21, 2021 | 12.19 | 12.27 | 11.95 | 12.02 | 137,667 | -0.15(-1.27%) |
Apr 20, 2021 | 12.12 | 12.21 | 11.87 | 12.17 | 124,431 | +0.08(+0.66%) |
Apr 19, 2021 | 11.92 | 12.26 | 11.83 | 12.09 | 225,419 | +0.13(+1.10%) |
Apr 16, 2021 | 12.31 | 12.33 | 11.90 | 11.96 | 125,683 | -0.36(-2.89%) |
Apr 15, 2021 | 11.95 | 12.40 | 11.79 | 12.31 | 165,436 | +0.47(+3.95%) |
Apr 14, 2021 | 11.74 | 11.98 | 11.74 | 11.85 | 99,797 | +0.07(+0.56%) |
Apr 13, 2021 | 11.77 | 11.94 | 11.63 | 11.78 | 78,418 | -0.05(-0.40%) |
Apr 12, 2021 | 11.81 | 11.88 | 11.72 | 11.83 | 75,525 | +0.07(+0.56%) |
Apr 09, 2021 | 12.03 | 12.03 | 11.76 | 11.76 | 87,561 | -0.28(-2.33%) |
Apr 08, 2021 | 12.02 | 12.05 | 11.81 | 12.04 | 95,068 | +0.01(+0.08%) |
Apr 07, 2021 | 12.27 | 12.27 | 11.94 | 12.03 | 111,381 | -0.20(-1.61%) |
Apr 06, 2021 | 12.50 | 12.50 | 12.09 | 12.23 | 123,570 | +0.07(+0.62%) |
Apr 05, 2021 | 12.52 | 12.66 | 12.09 | 12.16 | 111,028 | -0.27(-2.19%) |
Apr 01, 2021 | 12.54 | 12.61 | 12.21 | 12.43 | 109,452 | -0.17(-1.34%) |
Mar 31, 2021 | 12.63 | 12.76 | 12.36 | 12.60 | 98,133 | +0.05(+0.41%) |
Mar 30, 2021 | 12.61 | 12.61 | 12.39 | 12.54 | 62,351 | +0.00(+0.00%) |
Mar 29, 2021 | 12.73 | 12.86 | 12.50 | 12.54 | 84,658 | -0.18(-1.39%) |
Mar 26, 2021 | 12.60 | 12.86 | 12.49 | 12.72 | 94,565 | +0.24(+1.94%) |
Mar 25, 2021 | 12.26 | 12.58 | 12.22 | 12.48 | 68,156 | +0.21(+1.74%) |
Mar 24, 2021 | 12.48 | 12.66 | 12.27 | 12.27 | 61,489 | -0.14(-1.13%) |
Mar 23, 2021 | 12.57 | 12.79 | 12.37 | 12.40 | 67,087 | -0.26(-2.06%) |
Mar 22, 2021 | 12.89 | 13.02 | 12.57 | 12.67 | 122,302 | -0.33(-2.58%) |
Mar 19, 2021 | 13.06 | 13.09 | 12.80 | 13.00 | 315,181 | +0.01(+0.07%) |
Mar 18, 2021 | 13.24 | 13.34 | 12.85 | 12.99 | 96,992 | -0.25(-1.90%) |
Mar 17, 2021 | 13.40 | 13.40 | 13.03 | 13.24 | 109,369 | -0.16(-1.18%) |
Mar 16, 2021 | 13.60 | 13.61 | 13.36 | 13.40 | 64,121 | -0.23(-1.71%) |
Mar 15, 2021 | 14.01 | 14.01 | 13.42 | 13.63 | 100,280 | -0.53(-3.75%) |
Mar 12, 2021 | 14.08 | 14.23 | 13.98 | 14.16 | 68,882 | +0.13(+0.93%) |
Mar 11, 2021 | 14.18 | 14.20 | 13.82 | 14.03 | 74,945 | -0.18(-1.24%) |
Mar 10, 2021 | 14.08 | 14.30 | 13.78 | 14.21 | 105,892 | +0.20(+1.39%) |
Mar 09, 2021 | 13.57 | 14.09 | 13.37 | 14.01 | 137,774 | +0.49(+3.65%) |
Mar 08, 2021 | 12.78 | 13.56 | 12.77 | 13.52 | 150,827 | +0.80(+6.29%) |
Mar 05, 2021 | 12.67 | 12.79 | 12.40 | 12.72 | 118,206 | +0.30(+2.40%) |
Mar 04, 2021 | 12.49 | 12.82 | 12.37 | 12.42 | 114,405 | -0.07(-0.52%) |
Mar 03, 2021 | 12.34 | 12.66 | 12.21 | 12.49 | 77,215 | +0.26(+2.13%) |
Mar 02, 2021 | 12.70 | 12.70 | 12.20 | 12.23 | 79,735 | -0.47(-3.74%) |
Mar 01, 2021 | 12.16 | 12.88 | 12.11 | 12.70 | 168,360 | +0.65(+5.41%) |
Feb 26, 2021 | 12.15 | 12.43 | 11.96 | 12.05 | 111,758 | -0.10(-0.84%) |
Feb 25, 2021 | 12.25 | 12.36 | 12.13 | 12.15 | 55,027 | -0.16(-1.28%) |
Feb 24, 2021 | 12.13 | 12.45 | 12.13 | 12.31 | 90,661 | +0.26(+2.16%) |
Feb 23, 2021 | 12.27 | 12.37 | 12.01 | 12.05 | 73,335 | -0.21(-1.74%) |
Feb 22, 2021 | 12.14 | 12.30 | 12.02 | 12.27 | 81,402 | +0.17(+1.38%) |
Feb 19, 2021 | 12.25 | 12.25 | 12.02 | 12.10 | 77,049 | -0.06(-0.46%) |
Feb 18, 2021 | 12.17 | 12.22 | 11.94 | 12.15 | 59,853 | -0.01(-0.08%) |
Feb 17, 2021 | 12.49 | 12.49 | 12.07 | 12.16 | 77,495 | -0.16(-1.28%) |
Feb 16, 2021 | 12.40 | 12.54 | 12.19 | 12.32 | 59,456 | -0.06(-0.45%) |
Feb 12, 2021 | 12.49 | 12.49 | 12.28 | 12.38 | 53,730 | -0.13(-1.04%) |
Feb 11, 2021 | 12.45 | 12.60 | 12.29 | 12.51 | 92,047 | +0.13(+1.05%) |
Feb 10, 2021 | 12.75 | 12.80 | 12.28 | 12.38 | 94,434 | -0.27(-2.13%) |
Feb 09, 2021 | 12.49 | 12.73 | 12.36 | 12.65 | 84,065 | +0.14(+1.12%) |
Feb 08, 2021 | 12.19 | 12.53 | 12.18 | 12.51 | 97,651 | +0.35(+2.91%) |
Feb 05, 2021 | 12.00 | 12.19 | 11.90 | 12.15 | 88,654 | +0.26(+2.19%) |
Feb 04, 2021 | 11.96 | 11.96 | 11.69 | 11.89 | 84,482 | +0.07(+0.55%) |
Feb 03, 2021 | 11.94 | 11.94 | 11.68 | 11.83 | 55,952 | -0.06(-0.47%) |
Feb 02, 2021 | 11.67 | 11.93 | 11.65 | 11.88 | 67,395 | +0.25(+2.16%) |
Feb 01, 2021 | 11.63 | 11.87 | 11.55 | 11.63 | 101,247 | -0.16(-1.34%) |
Jan 29, 2021 | 11.58 | 11.96 | 11.46 | 11.79 | 158,826 | +0.13(+1.12%) |
Jan 28, 2021 | 12.04 | 12.04 | 11.60 | 11.66 | 87,344 | -0.21(-1.80%) |
Jan 27, 2021 | 11.86 | 12.09 | 11.54 | 11.87 | 121,054 | -0.15(-1.24%) |
Jan 26, 2021 | 11.73 | 12.04 | 11.64 | 12.02 | 120,535 | +0.30(+2.54%) |
Jan 25, 2021 | 11.95 | 12.00 | 11.63 | 11.73 | 110,513 | -0.20(-1.72%) |
Jan 22, 2021 | 11.91 | 11.96 | 11.63 | 11.93 | 100,367 | +0.06(+0.47%) |
Jan 21, 2021 | 11.79 | 12.02 | 11.46 | 11.87 | 205,640 | +0.08(+0.71%) |
Jan 20, 2021 | 12.10 | 12.10 | 11.66 | 11.79 | 86,618 | -0.29(-2.39%) |
Jan 19, 2021 | 12.17 | 12.18 | 11.91 | 12.08 | 86,632 | -0.09(-0.76%) |
Jan 15, 2021 | 11.92 | 12.21 | 11.84 | 12.17 | 105,955 | +0.04(+0.31%) |
Jan 14, 2021 | 12.20 | 12.22 | 11.96 | 12.13 | 77,515 | -0.05(-0.38%) |
Jan 13, 2021 | 12.32 | 12.32 | 11.99 | 12.18 | 79,887 | -0.11(-0.91%) |
Jan 12, 2021 | 12.14 | 12.33 | 11.91 | 12.29 | 160,253 | +0.22(+1.85%) |
Jan 11, 2021 | 12.11 | 12.34 | 11.91 | 12.07 | 90,163 | -0.04(-0.31%) |
Jan 08, 2021 | 12.09 | 12.32 | 11.91 | 12.11 | 96,499 | -0.02(-0.15%) |
Jan 07, 2021 | 12.08 | 12.26 | 11.65 | 12.13 | 106,836 | +0.09(+0.77%) |
Jan 06, 2021 | 12.21 | 12.53 | 11.91 | 12.03 | 143,722 | +0.04(+0.31%) |
Jan 05, 2021 | 11.23 | 12.05 | 11.21 | 12.00 | 305,919 | +0.93(+8.41%) |
Jan 04, 2021 | 11.16 | 11.34 | 10.92 | 11.06 | 77,951 | -0.15(-1.33%) |
Dec 31, 2020 | 11.21 | 11.21 | 11.21 | 66,306 | -0.15(-1.35%) | |
Dec 30, 2020 | 11.09 | 11.37 | 11.07 | 11.37 | 66,767 | +0.28(+2.50%) |
Dec 29, 2020 | 11.35 | 11.53 | 10.90 | 11.09 | 84,340 | -0.30(-2.68%) |
Dec 28, 2020 | 10.99 | 11.45 | 10.99 | 11.39 | 113,274 | +0.44(+4.05%) |
Dec 24, 2020 | 11.15 | 11.15 | 10.86 | 10.95 | 16,772 | -0.17(-1.50%) |
Dec 23, 2020 | 11.13 | 11.29 | 11.09 | 11.12 | 48,111 | +0.05(+0.42%) |
Dec 22, 2020 | 11.04 | 11.23 | 10.90 | 11.07 | 85,299 | +0.03(+0.25%) |
Dec 21, 2020 | 11.21 | 11.21 | 10.80 | 11.04 | 117,788 | -0.17(-1.48%) |
Dec 18, 2020 | 11.22 | 11.56 | 11.13 | 11.21 | 205,920 | +0.02(+0.17%) |
Dec 17, 2020 | 11.09 | 11.22 | 11.03 | 11.19 | 124,787 | +0.14(+1.25%) |
Dec 16, 2020 | 10.96 | 11.15 | 10.91 | 11.05 | 73,351 | +0.08(+0.76%) |
Dec 15, 2020 | 10.63 | 11.07 | 10.60 | 10.97 | 62,630 | +0.39(+3.67%) |
Dec 14, 2020 | 11.10 | 11.10 | 10.58 | 10.58 | 102,662 | -0.43(-3.94%) |
Dec 11, 2020 | 11.06 | 11.09 | 10.95 | 11.02 | 66,980 | -0.03(-0.25%) |
Dec 10, 2020 | 10.91 | 11.04 | 10.78 | 11.04 | 75,237 | +0.14(+1.27%) |
Dec 09, 2020 | 10.95 | 11.03 | 10.81 | 10.90 | 86,800 | +0.08(+0.77%) |
Dec 08, 2020 | 10.51 | 10.86 | 10.41 | 10.82 | 149,844 | +0.30(+2.81%) |
Dec 07, 2020 | 10.58 | 10.62 | 10.44 | 10.53 | 65,505 | -0.04(-0.35%) |
Dec 04, 2020 | 10.37 | 10.60 | 10.22 | 10.56 | 76,719 | +0.18(+1.78%) |
Dec 03, 2020 | 10.44 | 10.59 | 10.31 | 10.38 | 58,846 | -0.05(-0.44%) |
Dec 02, 2020 | 10.16 | 10.49 | 10.08 | 10.42 | 66,541 | +0.25(+2.45%) |
Dec 01, 2020 | 10.19 | 10.38 | 10.11 | 10.17 | 85,166 | +0.05(+0.46%) |
Nov 30, 2020 | 10.54 | 10.54 | 10.07 | 10.13 | 99,779 | -0.41(-3.86%) |
Nov 27, 2020 | 10.44 | 10.54 | 10.28 | 10.54 | 31,813 | +0.04(+0.35%) |
Nov 25, 2020 | 10.17 | 10.63 | 10.17 | 10.50 | 64,600 | +0.28(+2.71%) |
Nov 24, 2020 | 10.22 | 10.62 | 10.17 | 10.22 | 133,560 | +0.04(+0.36%) |
Nov 23, 2020 | 10.39 | 10.44 | 10.13 | 10.18 | 59,698 | -0.11(-1.08%) |
Nov 20, 2020 | 10.12 | 10.31 | 9.999 | 10.29 | 72,283 | +0.09(+0.91%) |
Nov 19, 2020 | 10.16 | 10.25 | 10.03 | 10.20 | 54,496 | -0.02(-0.18%) |
Nov 18, 2020 | 10.19 | 10.58 | 10.10 | 10.22 | 73,419 | +0.18(+1.75%) |
Nov 17, 2020 | 10.05 | 10.73 | 9.944 | 10.05 | 138,312 | -0.86(-7.88%) |
Nov 16, 2020 | 10.55 | 10.93 | 10.42 | 10.90 | 149,879 | +0.57(+5.55%) |
Nov 13, 2020 | 10.08 | 10.34 | 10.03 | 10.33 | 63,409 | +0.30(+3.04%) |
Nov 12, 2020 | 9.990 | 10.05 | 9.861 | 10.03 | 76,709 | +0.01(+0.09%) |
Nov 11, 2020 | 9.935 | 10.17 | 9.863 | 10.02 | 147,406 | +0.18(+1.78%) |
Nov 10, 2020 | 9.685 | 9.861 | 9.621 | 9.842 | 100,689 | +0.29(+3.00%) |
Nov 09, 2020 | 9.916 | 10.34 | 9.491 | 9.556 | 100,668 | +0.25(+2.68%) |
Nov 06, 2020 | 9.648 | 9.740 | 9.269 | 9.306 | 57,350 | -0.20(-2.14%) |
Nov 05, 2020 | 9.491 | 9.694 | 9.389 | 9.509 | 51,496 | -0.01(-0.10%) |
Nov 04, 2020 | 9.787 | 9.842 | 9.454 | 9.519 | 27,067 | -0.32(-3.29%) |
Nov 03, 2020 | 9.759 | 10.01 | 9.713 | 9.842 | 67,868 | +0.20(+2.11%) |
Nov 02, 2020 | 9.417 | 9.653 | 9.412 | 9.639 | 45,152 | +0.34(+3.68%) |
Oct 30, 2020 | 9.389 | 9.482 | 9.269 | 9.297 | 65,574 | -0.08(-0.89%) |
Oct 29, 2020 | 9.445 | 9.491 | 9.251 | 9.380 | 61,802 | +0.00(+0.00%) |
Oct 28, 2020 | 9.565 | 9.602 | 9.380 | 9.380 | 60,006 | -0.30(-3.15%) |
Oct 27, 2020 | 9.851 | 9.888 | 9.630 | 9.685 | 40,939 | -0.20(-2.06%) |
Oct 26, 2020 | 9.861 | 9.944 | 9.741 | 9.888 | 29,781 | -0.06(-0.65%) |
Oct 23, 2020 | 9.787 | 9.962 | 9.704 | 9.953 | 26,510 | +0.25(+2.57%) |
Oct 22, 2020 | 9.796 | 9.930 | 9.685 | 9.704 | 49,975 | -0.12(-1.22%) |
Oct 21, 2020 | 9.759 | 9.935 | 9.759 | 9.824 | 29,271 | +0.07(+0.76%) |
Oct 20, 2020 | 10.03 | 10.17 | 9.713 | 9.750 | 52,818 | -0.23(-2.31%) |
Oct 19, 2020 | 10.27 | 10.37 | 9.953 | 9.981 | 34,617 | -0.23(-2.26%) |
Oct 16, 2020 | 10.01 | 10.24 | 9.970 | 10.21 | 66,006 | +0.16(+1.56%) |
Oct 15, 2020 | 9.935 | 10.10 | 9.888 | 10.05 | 41,087 | +0.03(+0.28%) |
Oct 14, 2020 | 10.02 | 10.14 | 9.972 | 10.03 | 40,447 | +0.02(+0.18%) |
Oct 13, 2020 | 10.06 | 10.14 | 10.01 | 10.01 | 39,429 | -0.14(-1.37%) |
Oct 12, 2020 | 10.14 | 10.30 | 10.08 | 10.15 | 65,396 | +0.08(+0.83%) |
Oct 09, 2020 | 10.31 | 10.39 | 10.05 | 10.06 | 56,376 | -0.15(-1.45%) |
Oct 08, 2020 | 10.26 | 10.36 | 10.10 | 10.21 | 56,678 | +0.02(+0.18%) |
Oct 07, 2020 | 10.04 | 10.29 | 10.04 | 10.19 | 48,086 | +0.19(+1.94%) |
Oct 06, 2020 | 10.26 | 10.30 | 9.944 | 9.999 | 81,469 | -0.18(-1.73%) |
Oct 05, 2020 | 9.842 | 10.17 | 9.842 | 10.17 | 64,531 | +0.46(+4.76%) |
Oct 02, 2020 | 9.371 | 9.796 | 9.371 | 9.713 | 51,615 | +0.18(+1.84%) |
Oct 01, 2020 | 9.620 | 9.759 | 9.362 | 9.537 | 83,808 | -0.08(-0.86%) |
Sep 30, 2020 | 9.777 | 9.851 | 9.546 | 9.620 | 48,020 | -0.08(-0.81%) |
Sep 29, 2020 | 9.836 | 9.928 | 9.626 | 9.699 | 70,333 | -0.15(-1.49%) |
Sep 28, 2020 | 9.891 | 10.06 | 9.768 | 9.846 | 92,083 | -0.04(-0.37%) |
Sep 25, 2020 | 9.653 | 9.891 | 9.653 | 9.882 | 39,815 | +0.23(+2.37%) |
Sep 24, 2020 | 9.708 | 9.818 | 9.626 | 9.653 | 32,558 | -0.04(-0.38%) |
Sep 23, 2020 | 10.24 | 10.25 | 9.681 | 9.690 | 70,823 | -0.55(-5.37%) |
Sep 22, 2020 | 10.40 | 10.50 | 9.891 | 10.24 | 101,185 | -0.14(-1.33%) |
Sep 21, 2020 | 10.51 | 10.53 | 10.20 | 10.38 | 125,723 | -0.26(-2.41%) |
Sep 18, 2020 | 10.43 | 10.68 | 10.30 | 10.63 | 166,026 | +0.28(+2.66%) |
Sep 17, 2020 | 10.25 | 10.42 | 10.22 | 10.36 | 49,144 | +0.06(+0.62%) |
Sep 16, 2020 | 10.19 | 10.43 | 10.19 | 10.29 | 46,843 | +0.06(+0.63%) |
Sep 15, 2020 | 10.43 | 10.47 | 10.19 | 10.23 | 40,050 | -0.13(-1.24%) |
Sep 14, 2020 | 10.17 | 10.49 | 10.14 | 10.36 | 52,462 | +0.20(+1.98%) |
Sep 11, 2020 | 10.26 | 10.37 | 10.12 | 10.16 | 53,124 | -0.05(-0.45%) |
Sep 10, 2020 | 10.27 | 10.53 | 10.12 | 10.20 | 76,934 | -0.04(-0.36%) |
Sep 09, 2020 | 10.39 | 10.57 | 10.22 | 10.24 | 98,085 | -0.10(-0.97%) |
Sep 08, 2020 | 10.63 | 10.65 | 10.26 | 10.34 | 93,844 | -0.25(-2.34%) |
Sep 04, 2020 | 10.82 | 10.86 | 10.51 | 10.59 | 61,741 | -0.13(-1.20%) |
Sep 03, 2020 | 10.93 | 10.93 | 10.64 | 10.72 | 106,290 | -0.22(-2.01%) |
Sep 02, 2020 | 10.63 | 10.97 | 10.63 | 10.94 | 96,300 | +0.36(+3.38%) |
Sep 01, 2020 | 10.99 | 10.99 | 10.53 | 10.58 | 86,849 | -0.45(-4.07%) |
Aug 31, 2020 | 11.00 | 11.14 | 10.93 | 11.03 | 99,615 | +0.05(+0.50%) |
Aug 28, 2020 | 10.95 | 10.99 | 10.70 | 10.97 | 82,140 | +0.03(+0.25%) |
Aug 27, 2020 | 11.02 | 11.20 | 10.85 | 10.95 | 64,256 | -0.07(-0.67%) |
Aug 26, 2020 | 11.13 | 11.13 | 10.96 | 11.02 | 52,546 | -0.15(-1.31%) |
Aug 25, 2020 | 11.15 | 11.23 | 11.06 | 11.17 | 38,336 | -0.03(-0.25%) |
Aug 24, 2020 | 11.06 | 11.26 | 10.99 | 11.19 | 71,172 | +0.14(+1.24%) |
Aug 21, 2020 | 11.12 | 11.17 | 11.01 | 11.06 | 55,960 | -0.12(-1.07%) |
Aug 20, 2020 | 11.37 | 11.40 | 11.17 | 11.17 | 57,787 | -0.25(-2.17%) |
Aug 19, 2020 | 11.39 | 11.63 | 11.35 | 11.42 | 54,882 | +0.10(+0.89%) |
Aug 18, 2020 | 11.46 | 11.50 | 11.18 | 11.32 | 136,485 | -0.20(-1.75%) |
Aug 17, 2020 | 11.46 | 11.68 | 11.34 | 11.52 | 100,568 | -0.02(-0.16%) |
Aug 14, 2020 | 11.49 | 11.56 | 11.33 | 11.54 | 58,469 | +0.02(+0.16%) |
Aug 13, 2020 | 11.35 | 11.56 | 11.18 | 11.52 | 70,901 | +0.14(+1.21%) |
Aug 12, 2020 | 11.51 | 11.56 | 11.31 | 11.39 | 78,519 | -0.07(-0.64%) |
Aug 11, 2020 | 11.83 | 11.87 | 11.40 | 11.46 | 146,612 | -0.28(-2.42%) |
Aug 10, 2020 | 11.66 | 11.81 | 11.59 | 11.74 | 104,364 | +0.09(+0.79%) |
Aug 07, 2020 | 11.44 | 11.69 | 11.44 | 11.65 | 116,502 | +0.17(+1.44%) |
Aug 06, 2020 | 11.45 | 11.51 | 11.37 | 11.49 | 71,436 | -0.04(-0.32%) |
Aug 05, 2020 | 11.68 | 11.71 | 11.34 | 11.52 | 92,762 | -0.09(-0.79%) |
Aug 04, 2020 | 11.45 | 11.67 | 11.37 | 11.61 | 101,835 | +0.18(+1.60%) |