Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.63 | 12.68 | 12.51 | 12.50 | 316,502 | -0.09(-0.75%) |
Sep 29, 2021 | 12.56 | 12.61 | 12.49 | 12.59 | 190,278 | +0.06(+0.47%) |
Sep 28, 2021 | 12.59 | 12.61 | 12.48 | 12.53 | 145,216 | -0.05(-0.41%) |
Sep 27, 2021 | 12.55 | 12.63 | 12.55 | 12.59 | 539,841 | +0.00(+0.00%) |
Sep 24, 2021 | 12.56 | 12.61 | 12.53 | 12.59 | 141,626 | +0.02(+0.17%) |
Sep 23, 2021 | 12.56 | 12.62 | 12.56 | 12.56 | 164,837 | +0.03(+0.23%) |
Sep 22, 2021 | 12.46 | 12.57 | 12.46 | 12.53 | 107,451 | +0.14(+1.12%) |
Sep 21, 2021 | 12.37 | 12.46 | 12.36 | 12.40 | 138,502 | +0.13(+1.07%) |
Sep 20, 2021 | 12.32 | 12.34 | 12.18 | 12.26 | 320,528 | -0.20(-1.58%) |
Sep 17, 2021 | 12.51 | 12.53 | 12.43 | 12.46 | 111,778 | -0.07(-0.58%) |
Sep 16, 2021 | 12.64 | 12.67 | 12.49 | 12.53 | 234,174 | -0.10(-0.81%) |
Sep 15, 2021 | 12.52 | 12.65 | 12.48 | 12.64 | 485,116 | +0.15(+1.17%) |
Sep 14, 2021 | 12.54 | 12.59 | 12.48 | 12.49 | 206,818 | -0.01(-0.12%) |
Sep 13, 2021 | 12.56 | 12.56 | 12.45 | 12.51 | 249,052 | -0.00(-0.03%) |
Sep 10, 2021 | 12.61 | 12.61 | 12.48 | 12.51 | 239,134 | -0.03(-0.26%) |
Sep 09, 2021 | 12.50 | 12.60 | 12.48 | 12.54 | 332,118 | +0.02(+0.17%) |
Sep 08, 2021 | 12.57 | 12.57 | 12.47 | 12.52 | 301,689 | +0.03(+0.23%) |
Sep 07, 2021 | 12.61 | 12.61 | 12.48 | 12.49 | 406,411 | -0.15(-1.15%) |
Sep 03, 2021 | 12.65 | 12.65 | 12.59 | 12.64 | 197,909 | +0.02(+0.17%) |
Sep 02, 2021 | 12.55 | 12.61 | 12.53 | 12.61 | 118,585 | +0.09(+0.70%) |
Sep 01, 2021 | 12.51 | 12.61 | 12.49 | 12.53 | 116,113 | +0.01(+0.12%) |
Aug 31, 2021 | 12.56 | 12.56 | 12.50 | 12.51 | 89,616 | +0.01(+0.06%) |
Aug 30, 2021 | 12.61 | 12.63 | 12.51 | 12.51 | 485,473 | -0.09(-0.69%) |
Aug 27, 2021 | 12.48 | 12.64 | 12.48 | 12.59 | 206,760 | +0.10(+0.82%) |
Aug 26, 2021 | 12.57 | 12.58 | 12.47 | 12.49 | 91,547 | -0.08(-0.64%) |
Aug 25, 2021 | 12.52 | 12.63 | 12.47 | 12.57 | 411,143 | +0.10(+0.82%) |
Aug 24, 2021 | 12.41 | 12.53 | 12.41 | 12.47 | 166,765 | +0.04(+0.35%) |
Aug 23, 2021 | 12.44 | 12.48 | 12.37 | 12.43 | 313,582 | +0.04(+0.35%) |
Aug 20, 2021 | 12.13 | 12.41 | 12.12 | 12.38 | 270,857 | +0.25(+2.04%) |
Aug 19, 2021 | 12.47 | 12.47 | 12.11 | 12.13 | 355,077 | -0.35(-2.80%) |
Aug 18, 2021 | 12.59 | 12.61 | 12.47 | 12.48 | 345,478 | -0.09(-0.75%) |
Aug 17, 2021 | 12.59 | 12.62 | 12.46 | 12.58 | 188,010 | -0.07(-0.52%) |
Aug 16, 2021 | 12.68 | 12.68 | 12.57 | 12.64 | 183,092 | -0.06(-0.46%) |
Aug 13, 2021 | 12.67 | 12.70 | 12.64 | 12.70 | 193,214 | +0.07(+0.55%) |
Aug 12, 2021 | 12.57 | 12.64 | 12.52 | 12.63 | 108,843 | +0.06(+0.49%) |
Aug 11, 2021 | 12.59 | 12.59 | 12.53 | 12.57 | 131,668 | +0.01(+0.12%) |
Aug 10, 2021 | 12.49 | 12.58 | 12.49 | 12.56 | 207,615 | +0.11(+0.88%) |
Aug 09, 2021 | 12.45 | 12.48 | 12.41 | 12.45 | 161,050 | -0.01(-0.06%) |
Aug 06, 2021 | 12.39 | 12.46 | 12.38 | 12.45 | 264,742 | +0.07(+0.53%) |
Aug 05, 2021 | 12.24 | 12.39 | 12.24 | 12.39 | 475,287 | +0.15(+1.25%) |
Aug 04, 2021 | 12.30 | 12.30 | 12.18 | 12.24 | 246,973 | -0.04(-0.36%) |
Aug 03, 2021 | 12.39 | 12.39 | 12.21 | 12.28 | 291,277 | -0.09(-0.77%) |
Aug 02, 2021 | 12.40 | 12.47 | 12.35 | 12.37 | 179,369 | +0.01(+0.12%) |
Jul 30, 2021 | 12.37 | 12.46 | 12.30 | 12.36 | 154,078 | -0.03(-0.24%) |
Jul 29, 2021 | 12.49 | 12.49 | 12.38 | 12.39 | 216,754 | -0.09(-0.76%) |
Jul 28, 2021 | 12.39 | 12.48 | 12.37 | 12.48 | 142,374 | +0.07(+0.59%) |
Jul 27, 2021 | 12.37 | 12.41 | 12.35 | 12.41 | 203,202 | -0.01(-0.12%) |
Jul 26, 2021 | 12.37 | 12.44 | 12.33 | 12.43 | 180,146 | +0.07(+0.59%) |
Jul 23, 2021 | 12.37 | 12.43 | 12.34 | 12.35 | 330,909 | -0.01(-0.06%) |
Jul 22, 2021 | 12.40 | 12.42 | 12.32 | 12.36 | 318,989 | -0.04(-0.29%) |
Jul 21, 2021 | 12.35 | 12.47 | 12.35 | 12.40 | 696,589 | +0.06(+0.47%) |
Jul 20, 2021 | 12.13 | 12.36 | 12.10 | 12.34 | 539,712 | +0.21(+1.74%) |
Jul 19, 2021 | 12.16 | 12.17 | 11.97 | 12.13 | 396,291 | -0.17(-1.36%) |
Jul 16, 2021 | 12.40 | 12.40 | 12.29 | 12.29 | 148,621 | -0.07(-0.59%) |
Jul 15, 2021 | 12.37 | 12.47 | 12.32 | 12.37 | 241,945 | -0.06(-0.47%) |
Jul 14, 2021 | 12.53 | 12.56 | 12.38 | 12.43 | 405,403 | -0.07(-0.53%) |
Jul 13, 2021 | 12.58 | 12.58 | 12.47 | 12.49 | 392,305 | -0.09(-0.70%) |
Jul 12, 2021 | 12.47 | 12.58 | 12.43 | 12.58 | 258,309 | +0.12(+0.94%) |
Jul 09, 2021 | 12.34 | 12.46 | 12.33 | 12.46 | 150,543 | +0.16(+1.30%) |
Jul 08, 2021 | 12.31 | 12.33 | 12.12 | 12.30 | 357,597 | -0.08(-0.65%) |
Jul 07, 2021 | 12.48 | 12.52 | 12.31 | 12.38 | 277,607 | -0.11(-0.88%) |
Jul 06, 2021 | 12.53 | 12.53 | 12.41 | 12.49 | 460,858 | -0.01(-0.06%) |
Jul 02, 2021 | 12.38 | 12.50 | 12.32 | 12.50 | 287,692 | +0.15(+1.18%) |
Jul 01, 2021 | 12.32 | 12.38 | 12.25 | 12.35 | 364,587 | +0.08(+0.64%) |
Jun 30, 2021 | 12.25 | 12.27 | 12.20 | 12.27 | 765,713 | +0.02(+0.17%) |
Jun 29, 2021 | 12.38 | 12.38 | 12.24 | 12.25 | 277,369 | -0.11(-0.87%) |
Jun 28, 2021 | 12.34 | 12.37 | 12.24 | 12.36 | 290,405 | +0.02(+0.17%) |
Jun 25, 2021 | 12.39 | 12.42 | 12.34 | 12.34 | 244,039 | -0.08(-0.63%) |
Jun 24, 2021 | 12.45 | 12.45 | 12.35 | 12.42 | 277,879 | +0.08(+0.64%) |
Jun 23, 2021 | 12.34 | 12.39 | 12.34 | 12.34 | 432,511 | -0.01(-0.12%) |
Jun 22, 2021 | 12.32 | 12.36 | 12.24 | 12.35 | 338,263 | +0.01(+0.06%) |
Jun 21, 2021 | 12.22 | 12.37 | 12.19 | 12.35 | 490,458 | +0.20(+1.65%) |
Jun 18, 2021 | 12.41 | 12.41 | 12.12 | 12.14 | 313,569 | -0.24(-1.96%) |
Jun 17, 2021 | 12.59 | 12.61 | 12.27 | 12.39 | 577,508 | -0.15(-1.20%) |
Jun 16, 2021 | 12.55 | 12.58 | 12.49 | 12.54 | 322,008 | +0.07(+0.57%) |
Jun 15, 2021 | 12.63 | 12.65 | 12.45 | 12.47 | 285,794 | -0.17(-1.36%) |
Jun 14, 2021 | 12.66 | 12.66 | 12.56 | 12.64 | 283,097 | +0.01(+0.06%) |
Jun 11, 2021 | 12.58 | 12.63 | 12.56 | 12.63 | 191,507 | +0.11(+0.91%) |
Jun 10, 2021 | 12.65 | 12.65 | 12.51 | 12.52 | 208,484 | -0.09(-0.68%) |
Jun 09, 2021 | 12.62 | 12.62 | 12.55 | 12.60 | 257,194 | +0.03(+0.23%) |
Jun 08, 2021 | 12.57 | 12.60 | 12.51 | 12.57 | 225,821 | +0.05(+0.43%) |
Jun 07, 2021 | 12.52 | 12.55 | 12.49 | 12.52 | 255,424 | +0.05(+0.37%) |
Jun 04, 2021 | 12.46 | 12.49 | 12.42 | 12.47 | 235,092 | +0.02(+0.17%) |
Jun 03, 2021 | 12.41 | 12.47 | 12.38 | 12.45 | 367,750 | +0.05(+0.40%) |
Jun 02, 2021 | 12.42 | 12.43 | 12.36 | 12.40 | 223,913 | +0.05(+0.38%) |
Jun 01, 2021 | 12.31 | 12.38 | 12.27 | 12.36 | 334,554 | +0.13(+1.08%) |
May 28, 2021 | 12.25 | 12.25 | 12.16 | 12.22 | 149,929 | +0.06(+0.53%) |
May 27, 2021 | 12.11 | 12.19 | 12.11 | 12.16 | 207,592 | +0.09(+0.71%) |
May 26, 2021 | 11.92 | 12.09 | 11.92 | 12.07 | 231,094 | +0.13(+1.08%) |
May 25, 2021 | 12.12 | 12.14 | 11.93 | 11.94 | 283,424 | -0.13(-1.11%) |
May 24, 2021 | 12.07 | 12.09 | 11.98 | 12.08 | 231,117 | +0.05(+0.46%) |
May 21, 2021 | 12.02 | 12.07 | 11.97 | 12.02 | 187,103 | +0.01(+0.12%) |
May 20, 2021 | 12.00 | 12.05 | 11.97 | 12.01 | 155,649 | +0.01(+0.12%) |
May 19, 2021 | 11.87 | 11.99 | 11.80 | 11.99 | 220,427 | +0.03(+0.24%) |
May 18, 2021 | 11.97 | 12.02 | 11.92 | 11.97 | 197,474 | +0.02(+0.18%) |
May 17, 2021 | 11.82 | 11.96 | 11.78 | 11.94 | 255,506 | +0.10(+0.85%) |
May 14, 2021 | 11.76 | 11.85 | 11.75 | 11.84 | 170,160 | +0.15(+1.28%) |
May 13, 2021 | 11.40 | 11.72 | 11.40 | 11.69 | 159,347 | +0.32(+2.83%) |
May 12, 2021 | 11.75 | 11.81 | 11.35 | 11.37 | 503,576 | -0.39(-3.34%) |
May 11, 2021 | 11.87 | 11.87 | 11.70 | 11.77 | 211,805 | -0.15(-1.26%) |
May 10, 2021 | 12.07 | 12.08 | 11.92 | 11.92 | 257,851 | -0.11(-0.95%) |
May 07, 2021 | 12.00 | 12.03 | 11.94 | 12.03 | 182,007 | +0.04(+0.36%) |
May 06, 2021 | 12.04 | 12.04 | 11.87 | 11.99 | 196,346 | -0.01(-0.12%) |
May 05, 2021 | 11.97 | 12.00 | 11.89 | 12.00 | 189,506 | +0.07(+0.60%) |
May 04, 2021 | 11.98 | 12.07 | 11.89 | 11.93 | 225,473 | -0.08(-0.66%) |
May 03, 2021 | 12.09 | 12.09 | 12.01 | 12.01 | 183,345 | +0.00(+0.00%) |
Apr 30, 2021 | 12.08 | 12.12 | 11.99 | 12.01 | 168,754 | -0.11(-0.94%) |
Apr 29, 2021 | 12.12 | 12.12 | 12.06 | 12.12 | 337,821 | +0.07(+0.59%) |
Apr 28, 2021 | 12.04 | 12.06 | 12.02 | 12.05 | 270,914 | +0.03(+0.24%) |
Apr 27, 2021 | 12.01 | 12.02 | 11.97 | 12.02 | 136,832 | +0.07(+0.60%) |
Apr 26, 2021 | 11.94 | 11.99 | 11.92 | 11.95 | 716,531 | +0.03(+0.24%) |
Apr 23, 2021 | 11.84 | 11.93 | 11.84 | 11.92 | 167,076 | +0.09(+0.73%) |
Apr 22, 2021 | 11.94 | 11.94 | 11.84 | 11.84 | 219,075 | -0.10(-0.84%) |
Apr 21, 2021 | 11.84 | 11.94 | 11.80 | 11.94 | 178,566 | +0.12(+1.03%) |
Apr 20, 2021 | 11.86 | 11.93 | 11.78 | 11.82 | 335,377 | -0.09(-0.72%) |
Apr 19, 2021 | 11.92 | 11.94 | 11.87 | 11.90 | 207,604 | +0.01(+0.12%) |
Apr 16, 2021 | 11.87 | 11.91 | 11.85 | 11.89 | 287,315 | +0.02(+0.18%) |
Apr 15, 2021 | 11.87 | 11.88 | 11.78 | 11.87 | 206,593 | +0.09(+0.73%) |
Apr 14, 2021 | 11.86 | 11.86 | 11.77 | 11.78 | 277,407 | -0.05(-0.42%) |
Apr 13, 2021 | 11.87 | 11.87 | 11.79 | 11.83 | 223,489 | -0.06(-0.48%) |
Apr 12, 2021 | 11.92 | 11.92 | 11.87 | 11.89 | 399,280 | -0.01(-0.06%) |
Apr 09, 2021 | 11.92 | 11.92 | 11.86 | 11.89 | 263,267 | +0.04(+0.36%) |
Apr 08, 2021 | 11.83 | 11.85 | 11.79 | 11.85 | 250,297 | +0.05(+0.42%) |
Apr 07, 2021 | 11.75 | 11.82 | 11.72 | 11.80 | 240,880 | +0.09(+0.73%) |
Apr 06, 2021 | 11.60 | 11.72 | 11.60 | 11.72 | 153,418 | +0.11(+0.99%) |
Apr 05, 2021 | 11.55 | 11.62 | 11.52 | 11.60 | 1,291,169 | +0.11(+1.00%) |
Apr 01, 2021 | 11.42 | 11.49 | 11.31 | 11.49 | 262,009 | +0.17(+1.46%) |
Mar 31, 2021 | 11.45 | 11.45 | 11.32 | 11.32 | 393,686 | -0.03(-0.31%) |
Mar 30, 2021 | 11.35 | 11.42 | 11.31 | 11.36 | 239,332 | +0.04(+0.37%) |
Mar 29, 2021 | 11.30 | 11.37 | 11.24 | 11.31 | 289,470 | -0.05(-0.43%) |
Mar 26, 2021 | 11.28 | 11.36 | 11.22 | 11.36 | 234,524 | +0.15(+1.31%) |
Mar 25, 2021 | 11.06 | 11.26 | 11.01 | 11.22 | 286,099 | +0.12(+1.07%) |
Mar 24, 2021 | 11.27 | 11.36 | 11.10 | 11.10 | 261,930 | -0.08(-0.75%) |
Mar 23, 2021 | 11.25 | 11.34 | 11.15 | 11.18 | 203,715 | -0.11(-0.99%) |
Mar 22, 2021 | 11.32 | 11.39 | 11.28 | 11.29 | 172,733 | -0.03(-0.25%) |
Mar 19, 2021 | 11.20 | 11.38 | 11.16 | 11.32 | 321,666 | +0.12(+1.06%) |
Mar 18, 2021 | 11.52 | 11.56 | 11.17 | 11.20 | 620,487 | -0.29(-2.52%) |
Mar 17, 2021 | 11.44 | 11.51 | 11.41 | 11.49 | 387,790 | +0.03(+0.27%) |
Mar 16, 2021 | 11.56 | 11.56 | 11.39 | 11.46 | 452,340 | -0.09(-0.76%) |
Mar 15, 2021 | 11.43 | 11.55 | 11.39 | 11.55 | 278,133 | +0.19(+1.69%) |
Mar 12, 2021 | 11.35 | 11.38 | 11.29 | 11.36 | 248,976 | +0.07(+0.62%) |
Mar 11, 2021 | 11.25 | 11.29 | 11.19 | 11.29 | 164,642 | +0.08(+0.75%) |
Mar 10, 2021 | 11.08 | 11.24 | 11.08 | 11.20 | 301,693 | +0.08(+0.69%) |
Mar 09, 2021 | 11.13 | 11.18 | 11.05 | 11.13 | 192,892 | +0.04(+0.38%) |
Mar 08, 2021 | 10.99 | 11.12 | 10.91 | 11.08 | 308,201 | +0.17(+1.60%) |
Mar 05, 2021 | 11.04 | 11.11 | 10.64 | 10.91 | 388,345 | -0.09(-0.83%) |
Mar 04, 2021 | 11.17 | 11.24 | 10.85 | 11.00 | 194,187 | -0.13(-1.13%) |
Mar 03, 2021 | 11.09 | 11.24 | 11.09 | 11.13 | 295,937 | +0.01(+0.06%) |
Mar 02, 2021 | 10.99 | 11.14 | 10.97 | 11.12 | 511,250 | +0.17(+1.60%) |
Mar 01, 2021 | 10.92 | 11.06 | 10.91 | 10.94 | 336,832 | +0.12(+1.10%) |
Feb 26, 2021 | 10.83 | 10.90 | 10.72 | 10.83 | 363,734 | +0.10(+0.98%) |
Feb 25, 2021 | 10.85 | 10.95 | 10.69 | 10.72 | 212,351 | -0.12(-1.10%) |
Feb 24, 2021 | 10.66 | 10.87 | 10.66 | 10.84 | 156,902 | +0.19(+1.77%) |
Feb 23, 2021 | 10.77 | 10.78 | 10.58 | 10.65 | 214,760 | -0.08(-0.78%) |
Feb 22, 2021 | 10.62 | 10.78 | 10.62 | 10.73 | 176,760 | +0.10(+0.92%) |
Feb 19, 2021 | 10.61 | 10.66 | 10.60 | 10.64 | 176,716 | +0.00(+0.00%) |
Feb 18, 2021 | 10.60 | 10.65 | 10.58 | 10.64 | 200,956 | +0.02(+0.20%) |
Feb 17, 2021 | 10.64 | 10.67 | 10.57 | 10.62 | 195,480 | +0.00(+0.00%) |
Feb 16, 2021 | 10.60 | 10.71 | 10.57 | 10.62 | 412,509 | +0.05(+0.46%) |
Feb 12, 2021 | 10.53 | 10.59 | 10.53 | 10.57 | 172,566 | +0.03(+0.27%) |
Feb 11, 2021 | 10.57 | 10.62 | 10.50 | 10.54 | 146,545 | -0.03(-0.26%) |
Feb 10, 2021 | 10.42 | 10.59 | 10.42 | 10.57 | 145,993 | +0.22(+2.16%) |
Feb 09, 2021 | 10.48 | 10.48 | 10.34 | 10.34 | 257,091 | -0.14(-1.33%) |
Feb 08, 2021 | 10.52 | 10.55 | 10.41 | 10.48 | 310,221 | +0.03(+0.33%) |
Feb 05, 2021 | 10.38 | 10.48 | 10.36 | 10.45 | 176,716 | +0.14(+1.36%) |
Feb 04, 2021 | 10.26 | 10.36 | 10.26 | 10.31 | 258,016 | +0.07(+0.68%) |
Feb 03, 2021 | 10.20 | 10.24 | 10.15 | 10.24 | 165,008 | +0.06(+0.55%) |
Feb 02, 2021 | 10.01 | 10.19 | 10.01 | 10.18 | 294,556 | +0.22(+2.25%) |
Feb 01, 2021 | 9.798 | 9.973 | 9.798 | 9.959 | 151,904 | +0.17(+1.71%) |
Jan 29, 2021 | 9.945 | 9.948 | 9.721 | 9.791 | 175,571 | -0.15(-1.48%) |
Jan 28, 2021 | 10.03 | 10.04 | 9.907 | 9.938 | 112,650 | -0.06(-0.56%) |
Jan 27, 2021 | 10.03 | 10.12 | 9.987 | 9.994 | 174,365 | -0.07(-0.69%) |
Jan 26, 2021 | 10.01 | 10.13 | 10.01 | 10.06 | 145,831 | +0.06(+0.59%) |
Jan 25, 2021 | 10.05 | 10.11 | 9.987 | 10.00 | 127,332 | -0.07(-0.73%) |
Jan 22, 2021 | 10.07 | 10.08 | 10.01 | 10.08 | 257,132 | -0.01(-0.14%) |
Jan 21, 2021 | 10.04 | 10.11 | 10.04 | 10.09 | 221,872 | +0.07(+0.70%) |
Jan 20, 2021 | 9.987 | 10.05 | 9.970 | 10.02 | 197,061 | +0.05(+0.49%) |
Jan 19, 2021 | 10.01 | 10.06 | 9.928 | 9.973 | 420,306 | +0.02(+0.21%) |
Jan 15, 2021 | 9.889 | 9.987 | 9.889 | 9.952 | 483,930 | +0.05(+0.49%) |
Jan 14, 2021 | 9.791 | 9.938 | 9.791 | 9.903 | 169,083 | +0.13(+1.36%) |
Jan 13, 2021 | 9.735 | 9.788 | 9.728 | 9.770 | 228,551 | +0.03(+0.29%) |
Jan 12, 2021 | 9.784 | 9.784 | 9.707 | 9.742 | 419,565 | +0.02(+0.22%) |
Jan 11, 2021 | 9.798 | 9.804 | 9.700 | 9.721 | 151,281 | -0.10(-1.00%) |
Jan 08, 2021 | 9.763 | 9.819 | 9.728 | 9.819 | 164,267 | +0.06(+0.57%) |
Jan 07, 2021 | 9.735 | 9.784 | 9.728 | 9.763 | 468,037 | +0.08(+0.79%) |
Jan 06, 2021 | 9.672 | 9.728 | 9.602 | 9.686 | 409,102 | +0.11(+1.17%) |
Jan 05, 2021 | 9.518 | 9.651 | 9.518 | 9.574 | 167,904 | +0.07(+0.74%) |
Jan 04, 2021 | 9.616 | 9.658 | 9.372 | 9.505 | 518,041 | -0.09(-0.95%) |
Dec 31, 2020 | 9.595 | 9.595 | 9.595 | 783,438 | +0.09(+0.96%) | |
Dec 30, 2020 | 9.491 | 9.609 | 9.477 | 9.505 | 783,438 | +0.01(+0.07%) |
Dec 29, 2020 | 9.595 | 9.595 | 9.405 | 9.498 | 342,710 | +0.05(+0.55%) |
Dec 28, 2020 | 9.547 | 9.568 | 9.438 | 9.445 | 358,483 | -0.03(-0.29%) |
Dec 24, 2020 | 9.507 | 9.533 | 9.425 | 9.472 | 119,129 | -0.01(-0.07%) |
Dec 23, 2020 | 9.404 | 9.513 | 9.404 | 9.479 | 220,673 | +0.10(+1.02%) |
Dec 22, 2020 | 9.493 | 9.513 | 9.384 | 9.384 | 237,157 | -0.10(-1.08%) |
Dec 21, 2020 | 9.554 | 9.588 | 9.459 | 9.486 | 431,918 | -0.08(-0.79%) |
Dec 18, 2020 | 9.677 | 9.677 | 9.479 | 9.561 | 242,215 | -0.05(-0.50%) |
Dec 17, 2020 | 9.629 | 9.640 | 9.536 | 9.609 | 366,831 | +0.00(+0.04%) |
Dec 16, 2020 | 9.636 | 9.636 | 9.561 | 9.605 | 462,713 | +0.02(+0.21%) |
Dec 15, 2020 | 9.623 | 9.623 | 9.513 | 9.585 | 206,154 | +0.06(+0.68%) |
Dec 14, 2020 | 9.582 | 9.650 | 9.507 | 9.520 | 171,971 | -0.03(-0.32%) |
Dec 11, 2020 | 9.493 | 9.568 | 9.466 | 9.551 | 340,537 | +0.04(+0.39%) |
Dec 10, 2020 | 9.554 | 9.554 | 9.459 | 9.513 | 293,699 | -0.06(-0.68%) |
Dec 09, 2020 | 9.623 | 9.670 | 9.507 | 9.578 | 562,943 | -0.04(-0.39%) |
Dec 08, 2020 | 9.568 | 9.657 | 9.568 | 9.616 | 325,367 | +0.00(+0.00%) |
Dec 07, 2020 | 9.691 | 9.698 | 9.554 | 9.616 | 350,862 | -0.14(-1.40%) |
Dec 04, 2020 | 9.664 | 9.812 | 9.664 | 9.752 | 280,753 | +0.09(+0.92%) |
Dec 03, 2020 | 9.527 | 9.691 | 9.507 | 9.664 | 800,421 | +0.13(+1.36%) |
Dec 02, 2020 | 9.534 | 9.595 | 9.486 | 9.534 | 291,504 | +0.02(+0.18%) |
Dec 01, 2020 | 9.554 | 9.561 | 9.418 | 9.517 | 175,760 | +0.15(+1.57%) |
Nov 30, 2020 | 9.520 | 9.554 | 9.370 | 9.370 | 1,128,064 | -0.15(-1.58%) |
Nov 27, 2020 | 9.554 | 9.561 | 9.507 | 9.520 | 152,685 | -0.01(-0.07%) |
Nov 25, 2020 | 9.384 | 9.554 | 9.363 | 9.527 | 562,385 | +0.09(+0.98%) |
Nov 24, 2020 | 9.507 | 9.507 | 9.311 | 9.435 | 579,088 | +0.13(+1.36%) |
Nov 23, 2020 | 9.111 | 9.309 | 9.111 | 9.309 | 232,144 | +0.20(+2.25%) |
Nov 20, 2020 | 9.145 | 9.145 | 9.063 | 9.104 | 386,987 | -0.03(-0.37%) |
Nov 19, 2020 | 9.104 | 9.145 | 9.027 | 9.138 | 216,730 | +0.17(+1.90%) |
Nov 18, 2020 | 9.077 | 9.145 | 8.967 | 8.967 | 312,413 | -0.03(-0.38%) |
Nov 17, 2020 | 8.961 | 9.022 | 8.930 | 9.002 | 443,076 | +0.02(+0.23%) |
Nov 16, 2020 | 8.886 | 9.049 | 8.886 | 8.981 | 435,655 | +0.20(+2.25%) |
Nov 13, 2020 | 8.731 | 8.817 | 8.731 | 8.783 | 117,664 | +0.14(+1.58%) |
Nov 12, 2020 | 8.783 | 8.783 | 8.613 | 8.647 | 353,329 | -0.14(-1.55%) |
Nov 11, 2020 | 8.824 | 8.838 | 8.715 | 8.783 | 568,035 | +0.05(+0.63%) |
Nov 10, 2020 | 8.469 | 8.759 | 8.469 | 8.729 | 359,120 | +0.26(+3.06%) |
Nov 09, 2020 | 8.633 | 8.701 | 8.374 | 8.469 | 904,134 | +0.20(+2.39%) |
Nov 06, 2020 | 8.299 | 8.299 | 8.217 | 8.271 | 96,124 | -0.03(-0.41%) |
Nov 05, 2020 | 8.060 | 8.305 | 8.048 | 8.305 | 169,484 | +0.29(+3.66%) |
Nov 04, 2020 | 7.944 | 8.101 | 7.828 | 8.012 | 91,359 | +0.03(+0.43%) |
Nov 03, 2020 | 7.910 | 7.991 | 7.910 | 7.978 | 87,090 | +0.12(+1.48%) |
Nov 02, 2020 | 7.780 | 7.910 | 7.780 | 7.862 | 84,850 | +0.19(+2.47%) |
Oct 30, 2020 | 7.725 | 7.739 | 7.609 | 7.672 | 418,931 | -0.05(-0.60%) |
Oct 29, 2020 | 7.698 | 7.753 | 7.623 | 7.719 | 161,160 | +0.02(+0.27%) |
Oct 28, 2020 | 7.862 | 7.872 | 7.695 | 7.698 | 1,113,500 | -0.25(-3.09%) |
Oct 27, 2020 | 7.951 | 7.991 | 7.937 | 7.944 | 106,306 | +0.03(+0.34%) |
Oct 26, 2020 | 7.971 | 8.005 | 7.896 | 7.916 | 270,813 | -0.14(-1.69%) |
Oct 23, 2020 | 7.991 | 8.067 | 7.991 | 8.053 | 96,417 | +0.06(+0.77%) |
Oct 22, 2020 | 8.012 | 8.012 | 7.937 | 7.991 | 98,330 | +0.02(+0.26%) |
Oct 21, 2020 | 7.971 | 8.012 | 7.957 | 7.971 | 189,224 | -0.02(-0.26%) |
Oct 20, 2020 | 7.991 | 8.039 | 7.978 | 7.991 | 119,087 | +0.02(+0.24%) |
Oct 19, 2020 | 8.148 | 8.148 | 7.964 | 7.973 | 184,354 | -0.11(-1.41%) |
Oct 16, 2020 | 8.121 | 8.153 | 8.087 | 8.087 | 103,743 | -0.04(-0.50%) |
Oct 15, 2020 | 8.121 | 8.153 | 8.101 | 8.128 | 129,111 | -0.02(-0.25%) |
Oct 14, 2020 | 8.114 | 8.210 | 8.114 | 8.148 | 113,011 | +0.03(+0.34%) |
Oct 13, 2020 | 8.148 | 8.189 | 8.114 | 8.121 | 290,575 | -0.06(-0.71%) |
Oct 12, 2020 | 8.312 | 8.312 | 8.163 | 8.179 | 133,098 | -0.11(-1.28%) |
Oct 09, 2020 | 8.340 | 8.353 | 8.264 | 8.285 | 114,587 | -0.03(-0.33%) |
Oct 08, 2020 | 8.244 | 8.326 | 8.244 | 8.312 | 236,921 | +0.07(+0.83%) |
Oct 07, 2020 | 8.319 | 8.319 | 8.196 | 8.244 | 258,930 | +0.05(+0.67%) |
Oct 06, 2020 | 8.251 | 8.305 | 8.189 | 8.189 | 95,189 | -0.06(-0.74%) |
Oct 05, 2020 | 8.264 | 8.353 | 8.251 | 8.251 | 173,751 | -0.01(-0.17%) |
Oct 02, 2020 | 8.060 | 8.292 | 8.060 | 8.264 | 123,525 | +0.05(+0.66%) |