Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.52 | 12.52 | 12.17 | 12.29 | 222,010 | -0.22(-1.77%) |
May 27, 2021 | 12.46 | 12.63 | 12.42 | 12.52 | 173,371 | +0.14(+1.12%) |
May 26, 2021 | 12.46 | 12.56 | 12.37 | 12.38 | 138,630 | -0.08(-0.67%) |
May 25, 2021 | 12.65 | 12.80 | 12.44 | 12.46 | 190,686 | -0.16(-1.24%) |
May 24, 2021 | 12.55 | 12.69 | 12.45 | 12.62 | 124,519 | +0.07(+0.59%) |
May 21, 2021 | 12.43 | 12.58 | 12.23 | 12.54 | 208,214 | +0.22(+1.80%) |
May 20, 2021 | 12.25 | 12.42 | 12.01 | 12.32 | 176,978 | +0.06(+0.53%) |
May 19, 2021 | 12.56 | 12.65 | 12.04 | 12.26 | 294,327 | -0.40(-3.14%) |
May 18, 2021 | 12.37 | 12.80 | 12.20 | 12.65 | 413,611 | +0.57(+4.74%) |
May 17, 2021 | 12.29 | 12.35 | 11.89 | 12.08 | 282,917 | -0.03(-0.23%) |
May 14, 2021 | 12.05 | 12.13 | 11.92 | 12.11 | 206,878 | +0.15(+1.23%) |
May 13, 2021 | 11.63 | 12.01 | 11.53 | 11.96 | 266,483 | +0.34(+2.94%) |
May 12, 2021 | 12.03 | 12.03 | 11.58 | 11.62 | 249,719 | -0.31(-2.63%) |
May 11, 2021 | 11.89 | 11.99 | 11.72 | 11.93 | 476,328 | -0.08(-0.69%) |
May 10, 2021 | 11.86 | 12.17 | 11.80 | 12.02 | 458,835 | +0.23(+1.96%) |
May 07, 2021 | 11.58 | 11.89 | 11.57 | 11.79 | 248,140 | +0.19(+1.67%) |
May 06, 2021 | 11.43 | 11.59 | 11.32 | 11.59 | 573,136 | +0.18(+1.54%) |
May 05, 2021 | 12.56 | 12.74 | 11.21 | 11.42 | 1,144,374 | -2.02(-15.04%) |
May 04, 2021 | 13.56 | 13.72 | 13.41 | 13.44 | 435,040 | -0.16(-1.15%) |
May 03, 2021 | 13.52 | 13.60 | 13.32 | 13.60 | 154,272 | +0.14(+1.03%) |
Apr 30, 2021 | 13.30 | 13.72 | 13.27 | 13.46 | 258,613 | +0.05(+0.34%) |
Apr 29, 2021 | 13.06 | 13.45 | 13.06 | 13.41 | 217,678 | +0.42(+3.20%) |
Apr 28, 2021 | 13.04 | 13.08 | 12.90 | 13.00 | 77,325 | -0.03(-0.21%) |
Apr 27, 2021 | 12.87 | 13.08 | 12.80 | 13.02 | 124,556 | +0.17(+1.29%) |
Apr 26, 2021 | 13.16 | 13.24 | 12.86 | 12.86 | 134,036 | -0.24(-1.83%) |
Apr 23, 2021 | 12.87 | 13.18 | 12.74 | 13.10 | 97,616 | +0.29(+2.23%) |
Apr 22, 2021 | 13.13 | 13.13 | 12.80 | 12.81 | 130,288 | -0.31(-2.39%) |
Apr 21, 2021 | 12.89 | 13.20 | 12.89 | 13.13 | 108,678 | +0.27(+2.08%) |
Apr 20, 2021 | 13.05 | 13.13 | 12.70 | 12.86 | 162,033 | -0.21(-1.62%) |
Apr 19, 2021 | 12.95 | 13.12 | 12.85 | 13.07 | 210,162 | +0.15(+1.14%) |
Apr 16, 2021 | 12.81 | 12.94 | 12.65 | 12.92 | 148,645 | +0.21(+1.67%) |
Apr 15, 2021 | 12.71 | 12.90 | 12.64 | 12.71 | 163,792 | -0.11(-0.86%) |
Apr 14, 2021 | 12.77 | 12.99 | 12.77 | 12.82 | 136,889 | +0.08(+0.65%) |
Apr 13, 2021 | 12.93 | 12.93 | 12.66 | 12.74 | 120,569 | -0.21(-1.64%) |
Apr 12, 2021 | 12.91 | 12.99 | 12.66 | 12.95 | 164,731 | +0.10(+0.79%) |
Apr 09, 2021 | 12.77 | 12.96 | 12.60 | 12.85 | 218,418 | +0.12(+0.94%) |
Apr 08, 2021 | 12.69 | 12.78 | 12.52 | 12.73 | 104,429 | +0.04(+0.29%) |
Apr 07, 2021 | 12.88 | 12.98 | 12.54 | 12.69 | 136,816 | -0.15(-1.15%) |
Apr 06, 2021 | 12.80 | 13.00 | 12.80 | 12.84 | 172,662 | +0.03(+0.22%) |
Apr 05, 2021 | 12.96 | 13.03 | 12.65 | 12.81 | 558,214 | -0.06(-0.50%) |
Apr 01, 2021 | 12.90 | 12.90 | 12.66 | 12.88 | 195,558 | -0.05(-0.36%) |
Mar 31, 2021 | 12.44 | 12.97 | 12.41 | 12.92 | 395,929 | +0.43(+3.47%) |
Mar 30, 2021 | 12.31 | 12.58 | 12.31 | 12.49 | 161,406 | +0.20(+1.65%) |
Mar 29, 2021 | 12.53 | 12.85 | 12.25 | 12.29 | 232,150 | -0.39(-3.06%) |
Mar 26, 2021 | 12.65 | 12.74 | 12.48 | 12.67 | 582,448 | +0.18(+1.48%) |
Mar 25, 2021 | 12.24 | 12.57 | 11.93 | 12.49 | 244,449 | +0.21(+1.73%) |
Mar 24, 2021 | 12.26 | 12.63 | 12.24 | 12.28 | 215,215 | +0.05(+0.38%) |
Mar 23, 2021 | 12.38 | 12.61 | 12.19 | 12.23 | 257,676 | -0.25(-1.98%) |
Mar 22, 2021 | 12.92 | 12.92 | 12.32 | 12.48 | 213,816 | -0.31(-2.44%) |
Mar 19, 2021 | 13.10 | 13.10 | 12.61 | 12.79 | 817,760 | -0.32(-2.45%) |
Mar 18, 2021 | 12.92 | 13.46 | 12.83 | 13.11 | 197,774 | +0.14(+1.06%) |
Mar 17, 2021 | 12.83 | 12.97 | 12.61 | 12.97 | 186,010 | +0.16(+1.22%) |
Mar 16, 2021 | 13.05 | 13.05 | 12.58 | 12.82 | 162,354 | -0.31(-2.37%) |
Mar 15, 2021 | 13.20 | 13.20 | 12.99 | 13.13 | 659,009 | -0.10(-0.76%) |
Mar 12, 2021 | 12.74 | 13.27 | 12.74 | 13.23 | 146,819 | +0.37(+2.85%) |
Mar 11, 2021 | 12.84 | 12.95 | 12.65 | 12.86 | 159,521 | +0.02(+0.14%) |
Mar 10, 2021 | 12.83 | 12.97 | 12.60 | 12.84 | 173,719 | +0.07(+0.57%) |
Mar 09, 2021 | 13.03 | 13.17 | 12.67 | 12.77 | 264,715 | -0.34(-2.59%) |
Mar 08, 2021 | 12.45 | 13.12 | 12.38 | 13.11 | 428,140 | +0.83(+6.72%) |
Mar 05, 2021 | 12.39 | 12.46 | 11.95 | 12.28 | 320,144 | +0.04(+0.30%) |
Mar 04, 2021 | 12.66 | 12.76 | 12.04 | 12.25 | 416,275 | -0.38(-3.05%) |
Mar 03, 2021 | 12.08 | 12.87 | 12.08 | 12.63 | 358,523 | +0.53(+4.39%) |
Mar 02, 2021 | 12.24 | 12.34 | 12.03 | 12.10 | 214,070 | -0.06(-0.53%) |
Mar 01, 2021 | 12.01 | 12.24 | 11.92 | 12.17 | 283,423 | +0.30(+2.55%) |
Feb 26, 2021 | 11.73 | 12.06 | 11.62 | 11.86 | 438,058 | +0.14(+1.17%) |
Feb 25, 2021 | 11.85 | 12.05 | 11.66 | 11.73 | 471,295 | -0.12(-1.01%) |
Feb 24, 2021 | 11.67 | 11.92 | 11.55 | 11.84 | 279,139 | +0.27(+2.30%) |
Feb 23, 2021 | 11.46 | 11.90 | 11.46 | 11.58 | 377,382 | +0.02(+0.16%) |
Feb 22, 2021 | 10.82 | 11.59 | 10.78 | 11.56 | 718,000 | +0.69(+6.32%) |
Feb 19, 2021 | 10.76 | 10.94 | 10.64 | 10.87 | 236,699 | +0.15(+1.37%) |
Feb 18, 2021 | 10.93 | 10.93 | 10.70 | 10.73 | 385,156 | -0.24(-2.17%) |
Feb 17, 2021 | 10.93 | 11.06 | 10.80 | 10.96 | 375,325 | -0.10(-0.91%) |
Feb 16, 2021 | 10.87 | 11.16 | 10.82 | 11.07 | 711,405 | +0.21(+1.94%) |
Feb 12, 2021 | 10.96 | 11.01 | 10.63 | 10.85 | 405,116 | +0.34(+3.23%) |
Feb 11, 2021 | 10.88 | 10.98 | 10.41 | 10.52 | 389,658 | -0.37(-3.37%) |
Feb 10, 2021 | 10.99 | 11.00 | 10.55 | 10.88 | 449,525 | +0.06(+0.59%) |
Feb 09, 2021 | 11.17 | 11.22 | 10.71 | 10.82 | 616,491 | -0.35(-3.12%) |
Feb 08, 2021 | 11.00 | 11.17 | 10.77 | 11.17 | 730,906 | +0.30(+2.74%) |
Feb 05, 2021 | 11.64 | 11.78 | 10.37 | 10.87 | 2,422,629 | -1.79(-14.16%) |
Feb 04, 2021 | 11.92 | 12.68 | 11.85 | 12.66 | 779,543 | +0.76(+6.39%) |
Feb 03, 2021 | 11.92 | 11.99 | 11.63 | 11.90 | 221,016 | -0.03(-0.23%) |
Feb 02, 2021 | 11.81 | 11.98 | 11.51 | 11.93 | 281,979 | +0.31(+2.68%) |
Feb 01, 2021 | 11.28 | 11.75 | 11.15 | 11.62 | 299,745 | +0.53(+4.80%) |
Jan 29, 2021 | 11.27 | 11.52 | 11.08 | 11.08 | 285,130 | -0.38(-3.28%) |
Jan 28, 2021 | 11.55 | 11.58 | 11.29 | 11.46 | 237,173 | +0.09(+0.81%) |
Jan 27, 2021 | 11.16 | 11.40 | 11.05 | 11.37 | 355,196 | -0.07(-0.64%) |
Jan 26, 2021 | 11.62 | 11.65 | 11.29 | 11.44 | 184,767 | -0.06(-0.56%) |
Jan 25, 2021 | 11.43 | 11.57 | 11.23 | 11.51 | 282,314 | -0.07(-0.63%) |
Jan 22, 2021 | 11.41 | 11.62 | 11.26 | 11.58 | 188,051 | +0.06(+0.56%) |
Jan 21, 2021 | 11.71 | 11.84 | 11.46 | 11.51 | 328,683 | -0.22(-1.87%) |
Jan 20, 2021 | 11.92 | 12.03 | 11.70 | 11.73 | 169,592 | -0.13(-1.08%) |
Jan 19, 2021 | 11.93 | 12.07 | 11.78 | 11.86 | 499,646 | +0.12(+1.01%) |
Jan 15, 2021 | 11.99 | 12.05 | 11.60 | 11.74 | 298,656 | -0.44(-3.61%) |
Jan 14, 2021 | 12.08 | 12.26 | 12.01 | 12.18 | 237,179 | +0.24(+2.00%) |
Jan 13, 2021 | 12.03 | 12.04 | 11.68 | 11.95 | 277,546 | -0.06(-0.46%) |
Jan 12, 2021 | 11.68 | 12.12 | 11.67 | 12.00 | 191,137 | +0.39(+3.32%) |
Jan 11, 2021 | 11.49 | 11.62 | 11.46 | 11.62 | 159,474 | +0.04(+0.32%) |
Jan 08, 2021 | 11.66 | 11.86 | 11.38 | 11.58 | 227,428 | -0.21(-1.79%) |
Jan 07, 2021 | 11.85 | 11.93 | 11.64 | 11.79 | 185,069 | -0.05(-0.46%) |
Jan 06, 2021 | 11.14 | 12.04 | 11.14 | 11.84 | 554,761 | +0.73(+6.60%) |
Jan 05, 2021 | 10.76 | 11.19 | 10.70 | 11.11 | 402,293 | +0.27(+2.45%) |
Jan 04, 2021 | 11.01 | 11.18 | 10.59 | 10.85 | 260,348 | -0.11(-1.00%) |
Dec 31, 2020 | 10.96 | 10.96 | 10.96 | 211,026 | -0.04(-0.33%) | |
Dec 30, 2020 | 11.00 | 11.09 | 10.92 | 10.99 | 211,026 | -0.02(-0.17%) |
Dec 29, 2020 | 11.30 | 11.38 | 10.91 | 11.01 | 281,224 | -0.22(-1.96%) |
Dec 28, 2020 | 11.49 | 11.68 | 11.17 | 11.23 | 290,076 | -0.14(-1.21%) |
Dec 24, 2020 | 11.44 | 11.48 | 11.16 | 11.37 | 85,408 | -0.04(-0.32%) |
Dec 23, 2020 | 11.01 | 11.46 | 11.01 | 11.40 | 651,693 | +0.44(+4.01%) |
Dec 22, 2020 | 11.02 | 11.04 | 10.88 | 10.96 | 287,105 | -0.05(-0.50%) |
Dec 21, 2020 | 11.16 | 11.18 | 10.71 | 11.02 | 287,883 | -0.30(-2.67%) |
Dec 18, 2020 | 11.26 | 11.56 | 11.14 | 11.32 | 1,131,251 | +0.21(+1.90%) |
Dec 17, 2020 | 11.28 | 11.31 | 10.81 | 11.11 | 309,772 | -0.18(-1.61%) |
Dec 16, 2020 | 11.31 | 11.53 | 11.24 | 11.29 | 230,203 | +0.03(+0.24%) |
Dec 15, 2020 | 11.12 | 11.29 | 10.89 | 11.27 | 355,126 | +0.25(+2.23%) |
Dec 14, 2020 | 10.87 | 11.15 | 10.78 | 11.02 | 289,765 | +0.28(+2.63%) |
Dec 11, 2020 | 10.77 | 11.07 | 10.66 | 10.74 | 284,720 | -0.16(-1.50%) |
Dec 10, 2020 | 11.01 | 11.13 | 10.57 | 10.90 | 300,407 | -0.25(-2.20%) |
Dec 09, 2020 | 11.22 | 11.36 | 10.98 | 11.15 | 445,154 | +0.08(+0.74%) |
Dec 08, 2020 | 10.66 | 11.09 | 10.63 | 11.07 | 540,569 | +0.41(+3.84%) |
Dec 07, 2020 | 10.86 | 10.92 | 10.56 | 10.66 | 999,236 | -0.10(-0.93%) |
Dec 04, 2020 | 10.45 | 10.77 | 10.28 | 10.76 | 373,510 | +0.43(+4.14%) |
Dec 03, 2020 | 10.33 | 10.47 | 10.11 | 10.33 | 356,509 | +0.16(+1.61%) |
Dec 02, 2020 | 10.06 | 10.30 | 10.04 | 10.16 | 544,354 | +0.10(+0.99%) |
Dec 01, 2020 | 10.09 | 10.37 | 10.01 | 10.06 | 535,236 | +0.12(+1.19%) |
Nov 30, 2020 | 10.72 | 10.74 | 9.883 | 9.946 | 790,743 | -0.75(-6.98%) |
Nov 27, 2020 | 10.78 | 10.86 | 10.41 | 10.69 | 257,028 | +0.00(+0.00%) |
Nov 25, 2020 | 11.10 | 11.10 | 10.33 | 10.69 | 173,403 | -0.43(-3.85%) |
Nov 24, 2020 | 10.54 | 11.27 | 10.42 | 11.12 | 372,656 | +0.77(+7.48%) |
Nov 23, 2020 | 10.24 | 10.46 | 10.22 | 10.35 | 294,449 | +0.13(+1.25%) |
Nov 20, 2020 | 10.30 | 10.44 | 10.14 | 10.22 | 188,348 | -0.16(-1.58%) |
Nov 19, 2020 | 10.37 | 10.48 | 10.20 | 10.38 | 220,162 | -0.06(-0.61%) |
Nov 18, 2020 | 10.57 | 10.84 | 10.42 | 10.45 | 242,590 | -0.12(-1.16%) |
Nov 17, 2020 | 10.37 | 10.80 | 10.29 | 10.57 | 327,236 | +0.12(+1.18%) |
Nov 16, 2020 | 10.44 | 10.67 | 10.06 | 10.45 | 435,457 | +0.45(+4.46%) |
Nov 13, 2020 | 10.15 | 10.15 | 9.783 | 10.00 | 346,807 | +0.20(+2.04%) |
Nov 12, 2020 | 9.919 | 10.09 | 9.746 | 9.801 | 390,184 | -0.12(-1.19%) |
Nov 11, 2020 | 10.47 | 10.52 | 9.764 | 9.919 | 275,216 | -0.57(-5.46%) |
Nov 10, 2020 | 10.67 | 10.91 | 10.45 | 10.49 | 248,237 | -0.04(-0.35%) |
Nov 09, 2020 | 10.21 | 11.03 | 10.02 | 10.53 | 449,168 | +0.90(+9.36%) |
Nov 06, 2020 | 9.555 | 9.924 | 9.373 | 9.628 | 244,831 | +0.25(+2.72%) |
Nov 05, 2020 | 9.892 | 10.41 | 9.191 | 9.373 | 349,892 | -0.21(-2.18%) |
Nov 04, 2020 | 9.810 | 9.956 | 9.501 | 9.582 | 108,124 | -0.44(-4.36%) |
Nov 03, 2020 | 9.901 | 10.08 | 9.692 | 10.02 | 139,230 | +0.33(+3.38%) |
Nov 02, 2020 | 9.519 | 9.751 | 9.328 | 9.692 | 172,735 | +0.32(+3.40%) |
Oct 30, 2020 | 9.473 | 9.491 | 9.228 | 9.373 | 135,931 | -0.13(-1.34%) |
Oct 29, 2020 | 9.228 | 9.542 | 9.200 | 9.501 | 99,844 | +0.19(+2.05%) |
Oct 28, 2020 | 9.255 | 9.410 | 9.191 | 9.309 | 123,201 | -0.15(-1.63%) |
Oct 27, 2020 | 9.755 | 9.819 | 9.400 | 9.464 | 202,852 | -0.25(-2.62%) |
Oct 26, 2020 | 10.02 | 10.15 | 9.646 | 9.719 | 173,482 | -0.45(-4.39%) |
Oct 23, 2020 | 9.992 | 10.23 | 9.946 | 10.16 | 152,744 | +0.25(+2.57%) |
Oct 22, 2020 | 9.956 | 10.01 | 9.801 | 9.910 | 163,348 | -0.03(-0.27%) |
Oct 21, 2020 | 10.21 | 10.36 | 9.910 | 9.937 | 179,053 | -0.23(-2.24%) |
Oct 20, 2020 | 10.16 | 10.39 | 10.08 | 10.16 | 107,548 | +0.08(+0.81%) |
Oct 19, 2020 | 10.26 | 10.36 | 10.06 | 10.08 | 149,245 | -0.13(-1.25%) |
Oct 16, 2020 | 10.39 | 10.49 | 10.18 | 10.21 | 155,491 | -0.23(-2.18%) |
Oct 15, 2020 | 10.06 | 10.45 | 10.01 | 10.44 | 114,967 | +0.25(+2.41%) |
Oct 14, 2020 | 9.974 | 10.33 | 9.892 | 10.19 | 171,881 | +0.19(+1.91%) |
Oct 13, 2020 | 10.07 | 10.09 | 9.928 | 10.00 | 178,347 | -0.17(-1.70%) |
Oct 12, 2020 | 10.05 | 10.25 | 9.985 | 10.17 | 120,307 | +0.09(+0.90%) |
Oct 09, 2020 | 10.22 | 10.42 | 9.956 | 10.08 | 114,064 | +0.01(+0.09%) |
Oct 08, 2020 | 10.49 | 10.49 | 9.983 | 10.07 | 95,709 | -0.05(-0.45%) |
Oct 07, 2020 | 10.24 | 10.56 | 10.07 | 10.12 | 128,430 | -0.02(-0.18%) |
Oct 06, 2020 | 10.02 | 10.57 | 9.974 | 10.14 | 263,830 | +0.02(+0.18%) |
Oct 05, 2020 | 9.983 | 10.25 | 9.828 | 10.12 | 154,476 | +0.23(+2.30%) |
Oct 02, 2020 | 9.491 | 9.946 | 9.391 | 9.892 | 176,700 | +0.18(+1.87%) |
Oct 01, 2020 | 9.601 | 9.737 | 9.528 | 9.710 | 123,432 | +0.12(+1.23%) |
Sep 30, 2020 | 9.491 | 9.837 | 9.491 | 9.592 | 243,565 | +0.14(+1.44%) |
Sep 29, 2020 | 9.546 | 9.664 | 9.300 | 9.455 | 391,083 | -0.07(-0.76%) |
Sep 28, 2020 | 9.619 | 9.741 | 9.519 | 9.528 | 150,227 | +0.01(+0.10%) |
Sep 25, 2020 | 9.437 | 9.646 | 9.437 | 9.519 | 97,910 | -0.02(-0.19%) |
Sep 24, 2020 | 9.637 | 9.673 | 9.328 | 9.537 | 194,513 | -0.04(-0.38%) |
Sep 23, 2020 | 10.06 | 10.16 | 9.537 | 9.573 | 251,356 | -0.51(-5.01%) |
Sep 22, 2020 | 10.27 | 10.54 | 9.993 | 10.08 | 139,583 | -0.10(-0.98%) |
Sep 21, 2020 | 10.54 | 10.59 | 10.04 | 10.18 | 175,886 | -0.68(-6.23%) |
Sep 18, 2020 | 10.76 | 10.93 | 10.53 | 10.85 | 441,207 | +0.22(+2.04%) |
Sep 17, 2020 | 9.826 | 10.69 | 9.826 | 10.64 | 287,237 | +0.70(+7.08%) |
Sep 16, 2020 | 9.880 | 10.17 | 9.880 | 9.934 | 182,931 | +0.07(+0.73%) |
Sep 15, 2020 | 9.961 | 10.05 | 9.772 | 9.862 | 248,952 | -0.04(-0.36%) |
Sep 14, 2020 | 9.844 | 9.970 | 9.772 | 9.898 | 694,644 | +0.14(+1.48%) |
Sep 11, 2020 | 9.826 | 9.849 | 9.646 | 9.754 | 183,310 | -0.04(-0.37%) |
Sep 10, 2020 | 9.826 | 9.988 | 9.772 | 9.790 | 218,988 | -0.08(-0.82%) |
Sep 09, 2020 | 10.08 | 10.11 | 9.785 | 9.871 | 241,869 | -0.12(-1.17%) |
Sep 08, 2020 | 9.961 | 10.13 | 9.844 | 9.988 | 181,380 | -0.05(-0.45%) |
Sep 04, 2020 | 10.37 | 10.45 | 9.957 | 10.03 | 177,436 | -0.17(-1.68%) |
Sep 03, 2020 | 10.29 | 10.37 | 10.11 | 10.21 | 164,521 | -0.06(-0.61%) |
Sep 02, 2020 | 10.19 | 10.33 | 10.10 | 10.27 | 183,598 | +0.07(+0.71%) |
Sep 01, 2020 | 10.14 | 10.26 | 9.952 | 10.20 | 117,889 | +0.08(+0.80%) |
Aug 31, 2020 | 10.30 | 10.30 | 10.06 | 10.11 | 165,674 | -0.09(-0.88%) |
Aug 28, 2020 | 10.30 | 10.30 | 10.02 | 10.21 | 202,261 | +0.03(+0.31%) |
Aug 27, 2020 | 10.12 | 10.35 | 9.993 | 10.17 | 179,122 | +0.11(+1.12%) |
Aug 26, 2020 | 10.46 | 10.46 | 10.04 | 10.06 | 140,448 | -0.46(-4.37%) |
Aug 25, 2020 | 10.60 | 10.60 | 10.39 | 10.52 | 273,703 | +0.05(+0.43%) |
Aug 24, 2020 | 10.28 | 10.50 | 10.11 | 10.48 | 212,901 | +0.26(+2.56%) |
Aug 21, 2020 | 10.34 | 10.38 | 10.05 | 10.21 | 160,257 | -0.16(-1.57%) |
Aug 20, 2020 | 10.30 | 10.48 | 10.20 | 10.38 | 116,452 | -0.05(-0.43%) |
Aug 19, 2020 | 10.43 | 10.57 | 10.27 | 10.42 | 76,893 | -0.01(-0.13%) |
Aug 18, 2020 | 10.64 | 10.64 | 10.23 | 10.44 | 223,945 | -0.20(-1.91%) |
Aug 17, 2020 | 10.64 | 10.76 | 10.60 | 10.64 | 158,338 | -0.02(-0.17%) |
Aug 14, 2020 | 10.46 | 10.76 | 10.44 | 10.66 | 102,072 | +0.09(+0.85%) |
Aug 13, 2020 | 10.68 | 10.71 | 10.46 | 10.57 | 116,737 | -0.18(-1.68%) |
Aug 12, 2020 | 11.23 | 11.32 | 10.67 | 10.75 | 180,328 | -0.34(-3.09%) |
Aug 11, 2020 | 10.89 | 11.23 | 10.89 | 11.09 | 192,055 | +0.32(+3.02%) |
Aug 10, 2020 | 10.54 | 10.83 | 10.52 | 10.76 | 209,914 | +0.34(+3.29%) |
Aug 07, 2020 | 10.05 | 10.43 | 10.05 | 10.42 | 130,888 | +0.37(+3.68%) |
Aug 06, 2020 | 9.772 | 10.08 | 9.745 | 10.05 | 140,919 | +0.24(+2.44%) |
Aug 05, 2020 | 9.646 | 9.817 | 9.519 | 9.812 | 145,408 | +0.27(+2.79%) |
Aug 04, 2020 | 10.06 | 10.10 | 9.276 | 9.546 | 233,509 | -0.36(-3.64%) |
Aug 03, 2020 | 9.988 | 10.04 | 9.673 | 9.907 | 144,598 | +0.04(+0.37%) |
Jul 31, 2020 | 9.871 | 9.907 | 9.384 | 9.871 | 239,167 | -0.12(-1.17%) |
Jul 30, 2020 | 9.979 | 10.02 | 9.709 | 9.988 | 90,893 | -0.14(-1.42%) |
Jul 29, 2020 | 9.763 | 10.16 | 9.763 | 10.13 | 160,224 | +0.47(+4.86%) |
Jul 28, 2020 | 9.763 | 9.844 | 9.646 | 9.664 | 158,012 | -0.10(-1.02%) |
Jul 27, 2020 | 9.844 | 9.979 | 9.682 | 9.763 | 76,622 | -0.11(-1.10%) |
Jul 24, 2020 | 10.13 | 10.20 | 9.840 | 9.871 | 151,169 | -0.27(-2.67%) |
Jul 23, 2020 | 9.862 | 10.16 | 9.862 | 10.14 | 116,546 | +0.24(+2.46%) |
Jul 22, 2020 | 10.01 | 10.11 | 9.844 | 9.898 | 209,051 | -0.14(-1.35%) |
Jul 21, 2020 | 9.961 | 10.21 | 9.808 | 10.03 | 821,250 | +0.19(+1.92%) |
Jul 20, 2020 | 10.11 | 10.11 | 9.754 | 9.844 | 76,900 | -0.29(-2.85%) |
Jul 17, 2020 | 10.10 | 10.23 | 9.988 | 10.13 | 108,390 | +0.01(+0.09%) |
Jul 16, 2020 | 10.07 | 10.16 | 9.934 | 10.12 | 126,651 | -0.01(-0.09%) |
Jul 15, 2020 | 9.862 | 10.20 | 9.835 | 10.13 | 288,607 | +0.60(+6.34%) |
Jul 14, 2020 | 9.456 | 9.686 | 9.361 | 9.528 | 185,871 | +0.08(+0.86%) |
Jul 13, 2020 | 9.916 | 9.916 | 9.312 | 9.447 | 201,127 | -0.29(-2.97%) |
Jul 10, 2020 | 9.402 | 9.736 | 9.285 | 9.736 | 204,589 | +0.40(+4.25%) |
Jul 09, 2020 | 9.700 | 9.826 | 9.276 | 9.339 | 128,017 | -0.39(-3.99%) |
Jul 08, 2020 | 9.808 | 9.853 | 9.474 | 9.727 | 185,548 | -0.03(-0.28%) |
Jul 07, 2020 | 10.35 | 10.35 | 9.736 | 9.754 | 149,167 | -0.73(-6.97%) |
Jul 06, 2020 | 10.52 | 10.55 | 10.06 | 10.48 | 199,056 | +0.27(+2.65%) |
Jul 02, 2020 | 10.16 | 10.42 | 9.934 | 10.21 | 207,359 | +0.27(+2.72%) |
Jul 01, 2020 | 10.44 | 10.67 | 9.934 | 9.943 | 115,019 | -0.49(-4.67%) |
Jun 30, 2020 | 10.49 | 10.62 | 10.36 | 10.43 | 125,592 | -0.13(-1.20%) |
Jun 29, 2020 | 9.916 | 10.57 | 9.844 | 10.56 | 146,966 | +0.74(+7.54%) |
Jun 26, 2020 | 9.934 | 9.934 | 9.637 | 9.817 | 883,745 | -0.18(-1.85%) |
Jun 25, 2020 | 9.763 | 10.01 | 9.736 | 10.00 | 209,421 | +0.17(+1.74%) |
Jun 24, 2020 | 10.16 | 10.16 | 9.664 | 9.831 | 171,099 | -0.47(-4.60%) |
Jun 23, 2020 | 10.39 | 10.42 | 10.07 | 10.30 | 133,718 | +0.13(+1.32%) |
Jun 22, 2020 | 9.928 | 10.20 | 9.624 | 10.17 | 183,568 | +0.15(+1.52%) |
Jun 19, 2020 | 10.06 | 10.16 | 9.857 | 10.02 | 370,850 | +0.01(+0.09%) |
Jun 18, 2020 | 10.42 | 10.78 | 9.937 | 10.01 | 134,348 | -0.55(-5.17%) |
Jun 17, 2020 | 11.01 | 11.01 | 10.41 | 10.55 | 194,338 | -0.41(-3.76%) |
Jun 16, 2020 | 10.97 | 11.14 | 10.56 | 10.97 | 280,831 | +0.52(+4.97%) |
Jun 15, 2020 | 9.678 | 10.51 | 9.597 | 10.45 | 539,267 | +0.32(+3.18%) |
Jun 12, 2020 | 10.30 | 10.41 | 9.794 | 10.13 | 164,871 | +0.28(+2.82%) |
Jun 11, 2020 | 10.30 | 10.53 | 9.803 | 9.848 | 190,513 | -0.92(-8.56%) |
Jun 10, 2020 | 11.32 | 11.49 | 10.66 | 10.77 | 177,163 | -0.51(-4.52%) |
Jun 09, 2020 | 11.99 | 11.99 | 11.27 | 11.28 | 204,909 | -0.70(-5.83%) |
Jun 08, 2020 | 12.49 | 12.62 | 11.90 | 11.98 | 146,559 | -0.30(-2.41%) |
Jun 05, 2020 | 11.89 | 12.46 | 11.87 | 12.27 | 206,648 | +0.93(+8.21%) |
Jun 04, 2020 | 10.69 | 11.37 | 10.64 | 11.34 | 184,533 | +0.56(+5.15%) |
Jun 03, 2020 | 10.40 | 11.07 | 10.39 | 10.79 | 117,746 | +0.65(+6.45%) |
Jun 02, 2020 | 10.14 | 10.30 | 9.964 | 10.13 | 251,979 | +0.10(+0.98%) |