Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.890 | 6.120 | 5.850 | 5.930 | 536,597 | +0.06(+1.02%) |
Jul 29, 2021 | 6.230 | 6.240 | 5.840 | 5.870 | 782,451 | -0.36(-5.78%) |
Jul 28, 2021 | 6.200 | 6.300 | 6.050 | 6.230 | 693,420 | +0.09(+1.47%) |
Jul 27, 2021 | 6.220 | 6.250 | 5.900 | 6.140 | 867,455 | -0.07(-1.13%) |
Jul 26, 2021 | 6.410 | 6.410 | 6.050 | 6.210 | 658,261 | -0.17(-2.66%) |
Jul 23, 2021 | 6.710 | 6.815 | 6.270 | 6.380 | 586,549 | -0.23(-3.48%) |
Jul 22, 2021 | 6.910 | 6.920 | 6.560 | 6.610 | 596,398 | -0.37(-5.30%) |
Jul 21, 2021 | 6.830 | 7.040 | 6.590 | 6.980 | 393,227 | +0.22(+3.25%) |
Jul 20, 2021 | 6.500 | 6.800 | 6.500 | 6.760 | 537,432 | +0.09(+1.35%) |
Jul 19, 2021 | 6.570 | 6.685 | 6.230 | 6.670 | 876,458 | -0.04(-0.60%) |
Jul 16, 2021 | 6.820 | 6.990 | 6.660 | 6.710 | 785,376 | -0.07(-1.03%) |
Jul 15, 2021 | 6.850 | 6.920 | 6.640 | 6.780 | 659,688 | -0.09(-1.31%) |
Jul 14, 2021 | 7.220 | 7.235 | 6.860 | 6.870 | 861,764 | -0.31(-4.32%) |
Jul 13, 2021 | 7.460 | 7.485 | 7.170 | 7.180 | 533,708 | -0.29(-3.88%) |
Jul 12, 2021 | 7.720 | 7.860 | 7.410 | 7.470 | 580,678 | -0.35(-4.48%) |
Jul 09, 2021 | 7.820 | 7.930 | 7.640 | 7.820 | 304,210 | +0.09(+1.16%) |
Jul 08, 2021 | 7.480 | 7.750 | 7.370 | 7.730 | 706,889 | +0.10(+1.31%) |
Jul 07, 2021 | 7.770 | 7.900 | 7.600 | 7.630 | 485,820 | -0.19(-2.43%) |
Jul 06, 2021 | 8.020 | 8.043 | 7.770 | 7.820 | 336,344 | -0.16(-2.01%) |
Jul 02, 2021 | 8.300 | 8.410 | 7.870 | 7.980 | 581,748 | -0.22(-2.68%) |
Jul 01, 2021 | 8.330 | 8.370 | 8.150 | 8.200 | 642,803 | -0.03(-0.36%) |
Jun 30, 2021 | 7.920 | 8.350 | 7.750 | 8.230 | 591,682 | +0.23(+2.88%) |
Jun 29, 2021 | 8.770 | 8.854 | 7.970 | 8.000 | 1,058,214 | -0.79(-8.99%) |
Jun 28, 2021 | 9.280 | 9.280 | 8.790 | 8.790 | 578,133 | -0.43(-4.66%) |
Jun 25, 2021 | 9.250 | 9.350 | 9.070 | 9.220 | 790,192 | +0.00(+0.00%) |
Jun 24, 2021 | 9.000 | 9.240 | 8.915 | 9.220 | 507,119 | +0.29(+3.25%) |
Jun 23, 2021 | 8.820 | 8.980 | 8.660 | 8.930 | 432,084 | +0.07(+0.79%) |
Jun 22, 2021 | 9.050 | 9.050 | 8.650 | 8.860 | 365,691 | -0.29(-3.17%) |
Jun 21, 2021 | 9.110 | 9.370 | 9.010 | 9.150 | 474,240 | -0.01(-0.11%) |
Jun 18, 2021 | 9.140 | 9.300 | 8.820 | 9.160 | 2,240,100 | -0.15(-1.61%) |
Jun 17, 2021 | 9.170 | 9.490 | 9.140 | 9.310 | 424,335 | +0.11(+1.20%) |
Jun 16, 2021 | 9.490 | 9.730 | 8.990 | 9.200 | 712,956 | -0.27(-2.85%) |
Jun 15, 2021 | 8.950 | 9.505 | 8.860 | 9.470 | 534,955 | +0.56(+6.29%) |
Jun 14, 2021 | 9.390 | 9.530 | 8.820 | 8.910 | 748,380 | -0.39(-4.19%) |
Jun 11, 2021 | 9.300 | 9.440 | 9.180 | 9.300 | 472,511 | +0.05(+0.54%) |
Jun 10, 2021 | 9.120 | 9.350 | 9.026 | 9.250 | 298,807 | +0.17(+1.87%) |
Jun 09, 2021 | 9.230 | 9.380 | 8.975 | 9.080 | 356,030 | -0.06(-0.66%) |
Jun 08, 2021 | 8.910 | 9.180 | 8.830 | 9.140 | 443,626 | +0.34(+3.86%) |
Jun 07, 2021 | 8.520 | 8.930 | 8.520 | 8.800 | 510,173 | +0.31(+3.65%) |
Jun 04, 2021 | 8.540 | 8.660 | 8.430 | 8.490 | 247,315 | -0.03(-0.35%) |
Jun 03, 2021 | 8.340 | 8.580 | 8.320 | 8.520 | 270,098 | +0.12(+1.43%) |
Jun 02, 2021 | 8.350 | 8.580 | 8.229 | 8.400 | 351,443 | +0.05(+0.60%) |
Jun 01, 2021 | 8.380 | 8.500 | 8.260 | 8.350 | 381,338 | -0.02(-0.24%) |
May 28, 2021 | 8.240 | 8.540 | 8.210 | 8.370 | 331,686 | +0.17(+2.07%) |
May 27, 2021 | 8.250 | 8.330 | 8.110 | 8.200 | 541,725 | -0.02(-0.24%) |
May 26, 2021 | 8.050 | 8.230 | 7.950 | 8.220 | 287,785 | +0.18(+2.24%) |
May 25, 2021 | 8.370 | 8.510 | 8.010 | 8.040 | 410,603 | -0.34(-4.06%) |
May 24, 2021 | 8.490 | 8.560 | 8.350 | 8.380 | 393,257 | -0.08(-0.95%) |
May 21, 2021 | 8.730 | 8.730 | 8.450 | 8.460 | 360,611 | -0.18(-2.08%) |
May 20, 2021 | 8.340 | 8.690 | 8.250 | 8.640 | 428,901 | +0.25(+2.98%) |
May 19, 2021 | 8.290 | 8.510 | 8.070 | 8.390 | 494,731 | -0.06(-0.71%) |
May 18, 2021 | 8.300 | 8.580 | 8.170 | 8.450 | 707,441 | +0.22(+2.67%) |
May 17, 2021 | 8.320 | 8.530 | 8.140 | 8.230 | 941,289 | -0.00(-0.06%) |
May 14, 2021 | 7.980 | 8.350 | 7.870 | 8.235 | 694,828 | +0.25(+3.20%) |
May 13, 2021 | 7.520 | 8.110 | 7.280 | 7.980 | 1,027,176 | +0.45(+5.98%) |
May 12, 2021 | 7.310 | 7.730 | 7.250 | 7.530 | 1,162,928 | +0.28(+3.86%) |
May 11, 2021 | 6.820 | 7.360 | 6.710 | 7.250 | 1,166,552 | +0.26(+3.72%) |
May 10, 2021 | 7.270 | 7.270 | 6.930 | 6.990 | 714,659 | -0.33(-4.51%) |
May 07, 2021 | 7.450 | 7.700 | 7.290 | 7.320 | 507,911 | -0.07(-0.95%) |
May 06, 2021 | 7.400 | 7.480 | 7.190 | 7.390 | 529,018 | -0.07(-0.94%) |
May 05, 2021 | 7.530 | 7.780 | 7.320 | 7.460 | 645,747 | +0.05(+0.67%) |
May 04, 2021 | 7.780 | 7.820 | 7.190 | 7.410 | 1,439,796 | -0.44(-5.61%) |
May 03, 2021 | 7.810 | 7.940 | 7.660 | 7.850 | 812,366 | +0.09(+1.16%) |
Apr 30, 2021 | 8.020 | 8.170 | 7.730 | 7.760 | 746,700 | -0.34(-4.20%) |
Apr 29, 2021 | 8.250 | 8.340 | 7.870 | 8.100 | 820,994 | -0.09(-1.10%) |
Apr 28, 2021 | 8.600 | 8.680 | 8.140 | 8.190 | 1,462,687 | -0.41(-4.77%) |
Apr 27, 2021 | 8.720 | 8.820 | 8.430 | 8.600 | 1,205,833 | -0.06(-0.69%) |
Apr 26, 2021 | 8.360 | 8.820 | 8.180 | 8.660 | 1,908,317 | +0.50(+6.13%) |
Apr 23, 2021 | 8.300 | 8.430 | 8.040 | 8.160 | 1,072,400 | -0.09(-1.09%) |
Apr 22, 2021 | 8.730 | 8.800 | 8.170 | 8.250 | 1,512,481 | -0.48(-5.50%) |
Apr 21, 2021 | 8.580 | 8.840 | 8.480 | 8.730 | 1,819,167 | +0.12(+1.39%) |
Apr 20, 2021 | 8.660 | 8.850 | 8.470 | 8.610 | 1,086,474 | -0.15(-1.71%) |
Apr 19, 2021 | 9.410 | 9.500 | 8.670 | 8.760 | 1,327,354 | -0.65(-6.91%) |
Apr 16, 2021 | 9.730 | 9.750 | 9.200 | 9.410 | 572,200 | -0.26(-2.69%) |
Apr 15, 2021 | 9.390 | 9.750 | 9.300 | 9.670 | 1,083,306 | +0.29(+3.09%) |
Apr 14, 2021 | 9.500 | 9.650 | 8.940 | 9.380 | 1,786,873 | -0.02(-0.21%) |
Apr 13, 2021 | 8.600 | 9.590 | 8.300 | 9.400 | 2,025,153 | +1.09(+13.12%) |
Apr 12, 2021 | 8.130 | 8.510 | 7.800 | 8.310 | 1,526,837 | +0.19(+2.34%) |
Apr 09, 2021 | 8.290 | 8.405 | 8.050 | 8.120 | 1,047,900 | -0.18(-2.17%) |
Apr 08, 2021 | 8.380 | 8.556 | 8.200 | 8.300 | 618,822 | -0.04(-0.48%) |
Apr 07, 2021 | 8.700 | 8.850 | 8.310 | 8.340 | 433,408 | -0.36(-4.14%) |
Apr 06, 2021 | 8.490 | 8.950 | 8.415 | 8.700 | 862,024 | -0.12(-1.36%) |
Apr 05, 2021 | 9.020 | 9.030 | 8.600 | 8.820 | 370,204 | -0.10(-1.12%) |
Apr 01, 2021 | 9.070 | 9.400 | 8.810 | 8.920 | 580,400 | -0.03(-0.34%) |
Mar 31, 2021 | 8.690 | 9.170 | 8.610 | 8.950 | 1,076,616 | +0.34(+3.95%) |
Mar 30, 2021 | 8.410 | 8.770 | 8.220 | 8.610 | 910,448 | +0.21(+2.50%) |
Mar 29, 2021 | 9.050 | 9.080 | 8.360 | 8.400 | 725,117 | -0.65(-7.18%) |
Mar 26, 2021 | 9.860 | 9.870 | 8.890 | 9.050 | 556,200 | -0.43(-4.54%) |
Mar 25, 2021 | 8.820 | 9.640 | 8.710 | 9.480 | 1,394,889 | +0.44(+4.87%) |
Mar 24, 2021 | 9.830 | 10.10 | 9.020 | 9.040 | 2,004,667 | -0.70(-7.19%) |
Mar 23, 2021 | 10.24 | 10.27 | 9.660 | 9.740 | 2,970,847 | -0.57(-5.53%) |
Mar 22, 2021 | 10.18 | 10.50 | 10.09 | 10.31 | 2,188,945 | +0.13(+1.28%) |
Mar 19, 2021 | 10.39 | 10.55 | 10.00 | 10.18 | 4,331,600 | -0.32(-3.05%) |
Mar 18, 2021 | 11.00 | 11.12 | 10.44 | 10.50 | 798,964 | -0.61(-5.49%) |
Mar 17, 2021 | 10.96 | 11.18 | 10.77 | 11.11 | 725,627 | +0.03(+0.27%) |
Mar 16, 2021 | 11.68 | 11.68 | 11.03 | 11.08 | 673,381 | -0.60(-5.14%) |
Mar 15, 2021 | 11.83 | 12.00 | 11.53 | 11.68 | 731,574 | -0.16(-1.35%) |
Mar 12, 2021 | 11.72 | 12.20 | 11.54 | 11.84 | 762,200 | -0.01(-0.08%) |
Mar 11, 2021 | 11.29 | 12.02 | 11.10 | 11.85 | 599,715 | +0.53(+4.68%) |
Mar 10, 2021 | 11.81 | 11.81 | 11.19 | 11.32 | 782,525 | -0.42(-3.58%) |
Mar 09, 2021 | 11.20 | 11.89 | 11.15 | 11.74 | 658,727 | +0.63(+5.67%) |
Mar 08, 2021 | 11.50 | 11.59 | 11.08 | 11.11 | 503,664 | -0.33(-2.88%) |
Mar 05, 2021 | 11.50 | 11.55 | 10.83 | 11.44 | 799,000 | -0.03(-0.26%) |
Mar 04, 2021 | 11.17 | 11.68 | 10.96 | 11.47 | 738,651 | +0.20(+1.77%) |
Mar 03, 2021 | 11.07 | 11.55 | 10.97 | 11.27 | 685,974 | +0.19(+1.71%) |
Mar 02, 2021 | 11.35 | 11.45 | 11.08 | 11.08 | 419,345 | -0.33(-2.89%) |
Mar 01, 2021 | 11.20 | 11.59 | 11.05 | 11.41 | 723,453 | +0.39(+3.54%) |
Feb 26, 2021 | 11.12 | 11.35 | 10.86 | 11.02 | 875,000 | -0.06(-0.54%) |
Feb 25, 2021 | 11.18 | 11.43 | 10.87 | 11.08 | 690,053 | -0.12(-1.07%) |
Feb 24, 2021 | 11.46 | 11.57 | 11.05 | 11.20 | 634,576 | -0.20(-1.75%) |
Feb 23, 2021 | 10.99 | 11.71 | 10.75 | 11.40 | 648,655 | +0.02(+0.18%) |
Feb 22, 2021 | 11.11 | 11.44 | 10.86 | 11.38 | 446,913 | +0.09(+0.80%) |
Feb 19, 2021 | 11.17 | 11.61 | 11.03 | 11.29 | 491,400 | +0.16(+1.44%) |
Feb 18, 2021 | 11.50 | 11.62 | 10.94 | 11.13 | 784,154 | -0.28(-2.45%) |
Feb 17, 2021 | 11.52 | 11.75 | 11.30 | 11.41 | 492,876 | -0.05(-0.44%) |
Feb 16, 2021 | 11.68 | 11.79 | 11.36 | 11.46 | 543,297 | -0.22(-1.88%) |
Feb 12, 2021 | 11.76 | 12.03 | 11.51 | 11.68 | 318,700 | -0.05(-0.43%) |
Feb 11, 2021 | 11.87 | 12.05 | 11.56 | 11.73 | 334,004 | +0.05(+0.43%) |
Feb 10, 2021 | 12.12 | 12.31 | 11.65 | 11.68 | 573,459 | -0.41(-3.39%) |
Feb 09, 2021 | 13.00 | 13.11 | 12.06 | 12.09 | 812,614 | -0.96(-7.36%) |
Feb 08, 2021 | 12.90 | 13.19 | 12.81 | 13.05 | 534,904 | +0.02(+0.15%) |
Feb 05, 2021 | 13.04 | 13.22 | 12.86 | 13.03 | 336,700 | +0.14(+1.09%) |
Feb 04, 2021 | 12.75 | 13.15 | 12.57 | 12.89 | 345,708 | +0.22(+1.74%) |
Feb 03, 2021 | 12.77 | 13.16 | 12.64 | 12.67 | 304,298 | -0.20(-1.55%) |
Feb 02, 2021 | 13.00 | 13.19 | 12.62 | 12.87 | 388,491 | -0.08(-0.62%) |
Feb 01, 2021 | 12.30 | 13.00 | 12.20 | 12.95 | 488,265 | +0.78(+6.41%) |
Jan 29, 2021 | 12.10 | 12.55 | 11.70 | 12.17 | 631,600 | +0.12(+1.00%) |
Jan 28, 2021 | 12.59 | 13.02 | 11.95 | 12.05 | 622,628 | -0.32(-2.59%) |
Jan 27, 2021 | 11.95 | 13.21 | 11.80 | 12.37 | 1,157,592 | +0.01(+0.08%) |
Jan 26, 2021 | 12.45 | 12.49 | 12.00 | 12.36 | 420,123 | +0.13(+1.06%) |
Jan 25, 2021 | 11.48 | 12.28 | 11.22 | 12.23 | 540,804 | +0.69(+5.98%) |
Jan 22, 2021 | 11.34 | 11.61 | 11.12 | 11.54 | 961,400 | +0.12(+1.05%) |
Jan 21, 2021 | 12.04 | 12.04 | 11.33 | 11.42 | 589,803 | -0.42(-3.55%) |
Jan 20, 2021 | 12.01 | 12.20 | 11.71 | 11.84 | 972,798 | -0.13(-1.09%) |
Jan 19, 2021 | 12.80 | 13.00 | 11.75 | 11.97 | 1,308,715 | -1.09(-8.35%) |
Jan 15, 2021 | 12.84 | 13.66 | 12.63 | 13.06 | 501,700 | -0.03(-0.23%) |
Jan 14, 2021 | 11.91 | 13.34 | 11.80 | 13.09 | 653,829 | +1.33(+11.31%) |
Jan 13, 2021 | 12.20 | 12.50 | 11.59 | 11.76 | 513,626 | -0.45(-3.69%) |
Jan 12, 2021 | 12.10 | 12.45 | 11.97 | 12.21 | 580,557 | +0.11(+0.91%) |
Jan 11, 2021 | 12.12 | 12.51 | 11.86 | 12.10 | 403,225 | -0.22(-1.79%) |
Jan 08, 2021 | 12.46 | 12.56 | 11.81 | 12.32 | 455,100 | -0.19(-1.52%) |
Jan 07, 2021 | 12.21 | 12.94 | 12.04 | 12.51 | 365,976 | +0.26(+2.12%) |
Jan 06, 2021 | 11.75 | 12.59 | 11.75 | 12.25 | 529,177 | +0.60(+5.15%) |
Jan 05, 2021 | 11.15 | 11.71 | 11.15 | 11.65 | 400,119 | +0.03(+0.26%) |
Jan 04, 2021 | 11.67 | 11.68 | 11.19 | 11.62 | 323,819 | +0.08(+0.69%) |
Dec 31, 2020 | 11.54 | 11.54 | 11.54 | 356,241 | -0.38(-3.19%) | |
Dec 30, 2020 | 11.40 | 12.02 | 11.35 | 11.92 | 356,241 | +0.52(+4.56%) |
Dec 29, 2020 | 12.25 | 12.34 | 11.29 | 11.40 | 465,650 | -0.86(-7.01%) |
Dec 28, 2020 | 12.42 | 12.79 | 12.21 | 12.26 | 462,587 | +0.01(+0.08%) |
Dec 24, 2020 | 12.51 | 12.51 | 12.16 | 12.25 | 127,100 | -0.13(-1.05%) |
Dec 23, 2020 | 12.16 | 12.50 | 12.01 | 12.38 | 737,428 | +0.37(+3.08%) |
Dec 22, 2020 | 11.49 | 12.30 | 11.38 | 12.01 | 612,663 | +0.52(+4.53%) |
Dec 21, 2020 | 11.11 | 11.63 | 10.88 | 11.49 | 457,827 | +0.15(+1.32%) |
Dec 18, 2020 | 11.10 | 11.44 | 10.96 | 11.34 | 1,234,100 | +0.31(+2.81%) |
Dec 17, 2020 | 10.96 | 11.17 | 10.83 | 11.03 | 466,105 | +0.03(+0.27%) |
Dec 16, 2020 | 11.25 | 11.33 | 10.83 | 11.00 | 481,973 | -0.21(-1.87%) |
Dec 15, 2020 | 11.49 | 11.49 | 10.87 | 11.21 | 453,578 | -0.16(-1.41%) |
Dec 14, 2020 | 11.35 | 11.95 | 11.17 | 11.37 | 613,030 | +0.26(+2.34%) |
Dec 11, 2020 | 11.08 | 11.38 | 10.80 | 11.11 | 277,400 | -0.12(-1.07%) |
Dec 10, 2020 | 11.21 | 11.57 | 11.07 | 11.23 | 432,766 | +0.02(+0.18%) |
Dec 09, 2020 | 11.51 | 11.63 | 10.95 | 11.21 | 408,561 | -0.16(-1.41%) |
Dec 08, 2020 | 10.88 | 11.45 | 10.79 | 11.37 | 435,492 | +0.54(+4.99%) |
Dec 07, 2020 | 11.55 | 11.57 | 10.79 | 10.83 | 504,188 | -0.63(-5.50%) |
Dec 04, 2020 | 11.36 | 11.56 | 11.23 | 11.46 | 192,300 | +0.14(+1.24%) |
Dec 03, 2020 | 11.27 | 11.45 | 11.14 | 11.32 | 385,378 | -0.04(-0.31%) |
Dec 02, 2020 | 11.28 | 11.62 | 11.13 | 11.36 | 507,417 | -0.00(-0.04%) |
Dec 01, 2020 | 10.96 | 11.53 | 10.77 | 11.36 | 614,664 | +0.65(+6.07%) |
Nov 30, 2020 | 10.87 | 10.96 | 10.50 | 10.71 | 536,892 | -0.11(-1.02%) |
Nov 27, 2020 | 10.89 | 11.04 | 10.68 | 10.82 | 311,900 | -0.02(-0.18%) |
Nov 25, 2020 | 11.07 | 11.19 | 10.72 | 10.84 | 390,200 | -0.23(-2.08%) |
Nov 24, 2020 | 11.10 | 11.44 | 10.80 | 11.07 | 587,752 | +0.08(+0.73%) |
Nov 23, 2020 | 11.42 | 11.48 | 10.95 | 10.99 | 387,428 | -0.37(-3.26%) |
Nov 20, 2020 | 10.97 | 11.47 | 10.70 | 11.36 | 635,100 | +0.27(+2.43%) |
Nov 19, 2020 | 10.95 | 11.30 | 10.92 | 11.09 | 251,859 | +0.09(+0.82%) |
Nov 18, 2020 | 11.55 | 11.71 | 10.98 | 11.00 | 421,958 | -0.54(-4.68%) |
Nov 17, 2020 | 11.37 | 11.55 | 11.13 | 11.54 | 400,647 | +0.02(+0.17%) |
Nov 16, 2020 | 11.65 | 11.77 | 11.28 | 11.52 | 351,035 | +0.14(+1.23%) |
Nov 13, 2020 | 11.70 | 11.70 | 11.22 | 11.38 | 401,900 | -0.18(-1.56%) |
Nov 12, 2020 | 11.77 | 11.95 | 11.44 | 11.56 | 449,668 | -0.40(-3.34%) |
Nov 11, 2020 | 12.67 | 12.82 | 11.86 | 11.96 | 375,171 | -0.58(-4.63%) |
Nov 10, 2020 | 12.39 | 12.67 | 12.27 | 12.54 | 652,213 | -0.01(-0.08%) |
Nov 09, 2020 | 11.50 | 13.08 | 11.46 | 12.55 | 1,180,939 | +1.65(+15.14%) |
Nov 06, 2020 | 11.71 | 11.71 | 10.47 | 10.90 | 1,121,300 | -0.84(-7.16%) |
Nov 05, 2020 | 12.97 | 12.97 | 11.70 | 11.74 | 616,851 | -1.23(-9.48%) |
Nov 04, 2020 | 12.00 | 13.06 | 12.00 | 12.97 | 710,638 | +0.97(+8.08%) |
Nov 03, 2020 | 12.29 | 12.45 | 11.92 | 12.00 | 571,355 | -0.02(-0.17%) |
Nov 02, 2020 | 12.00 | 12.11 | 11.88 | 12.02 | 317,858 | +0.03(+0.25%) |
Oct 30, 2020 | 11.92 | 12.14 | 11.54 | 11.99 | 456,500 | +0.05(+0.42%) |
Oct 29, 2020 | 11.99 | 12.24 | 11.58 | 11.94 | 421,154 | +0.01(+0.08%) |
Oct 28, 2020 | 11.96 | 12.11 | 11.64 | 11.93 | 438,279 | -0.51(-4.10%) |
Oct 27, 2020 | 12.30 | 12.54 | 11.80 | 12.44 | 263,360 | +0.15(+1.22%) |
Oct 26, 2020 | 12.05 | 12.35 | 11.67 | 12.29 | 246,231 | +0.11(+0.90%) |
Oct 23, 2020 | 12.20 | 12.20 | 11.80 | 12.18 | 241,000 | +0.03(+0.25%) |
Oct 22, 2020 | 11.89 | 12.24 | 11.87 | 12.15 | 254,466 | +0.36(+3.05%) |
Oct 21, 2020 | 12.12 | 12.40 | 11.67 | 11.79 | 429,540 | -0.40(-3.28%) |
Oct 20, 2020 | 13.21 | 13.26 | 12.15 | 12.19 | 386,962 | -0.89(-6.80%) |
Oct 19, 2020 | 13.50 | 13.57 | 13.00 | 13.08 | 244,971 | -0.34(-2.53%) |
Oct 16, 2020 | 13.50 | 13.61 | 13.09 | 13.42 | 446,600 | -0.01(-0.07%) |
Oct 15, 2020 | 12.85 | 13.50 | 12.72 | 13.43 | 637,409 | +0.58(+4.51%) |
Oct 14, 2020 | 12.83 | 13.51 | 12.55 | 12.85 | 814,936 | -0.21(-1.61%) |
Oct 13, 2020 | 12.75 | 13.55 | 12.11 | 13.06 | 1,754,298 | +1.59(+13.86%) |
Oct 12, 2020 | 11.34 | 11.58 | 11.16 | 11.47 | 310,779 | +0.11(+0.97%) |
Oct 09, 2020 | 11.38 | 11.51 | 11.16 | 11.36 | 304,700 | +0.11(+0.98%) |
Oct 08, 2020 | 10.93 | 11.34 | 10.87 | 11.25 | 355,598 | +0.47(+4.36%) |
Oct 07, 2020 | 10.27 | 10.91 | 10.21 | 10.78 | 475,847 | +0.58(+5.69%) |
Oct 06, 2020 | 10.45 | 10.65 | 10.05 | 10.20 | 668,127 | -0.15(-1.45%) |
Oct 05, 2020 | 10.33 | 10.66 | 10.14 | 10.35 | 384,432 | +0.22(+2.17%) |
Oct 02, 2020 | 10.20 | 10.52 | 10.08 | 10.13 | 477,800 | -0.32(-3.06%) |
Oct 01, 2020 | 10.48 | 10.60 | 10.30 | 10.45 | 421,119 | +0.04(+0.38%) |
Sep 30, 2020 | 10.42 | 10.70 | 10.28 | 10.41 | 661,756 | +0.01(+0.10%) |
Sep 29, 2020 | 10.84 | 10.84 | 10.23 | 10.40 | 614,017 | -0.46(-4.24%) |
Sep 28, 2020 | 11.24 | 11.24 | 10.74 | 10.86 | 347,044 | -0.16(-1.45%) |
Sep 25, 2020 | 10.48 | 11.08 | 10.37 | 11.02 | 460,400 | +0.50(+4.75%) |
Sep 24, 2020 | 10.51 | 10.74 | 10.20 | 10.52 | 648,275 | +0.00(+0.00%) |
Sep 23, 2020 | 11.08 | 11.11 | 10.51 | 10.52 | 486,412 | -0.55(-4.97%) |
Sep 22, 2020 | 11.16 | 11.27 | 10.76 | 11.07 | 533,026 | +0.00(+0.00%) |
Sep 21, 2020 | 11.48 | 11.56 | 10.85 | 11.07 | 877,335 | -0.91(-7.60%) |
Sep 18, 2020 | 12.09 | 12.10 | 11.64 | 11.98 | 1,473,400 | +0.01(+0.08%) |
Sep 17, 2020 | 12.48 | 12.52 | 11.97 | 11.97 | 666,115 | -0.57(-4.55%) |
Sep 16, 2020 | 12.49 | 12.84 | 12.46 | 12.54 | 651,070 | +0.09(+0.72%) |
Sep 15, 2020 | 12.43 | 12.76 | 12.33 | 12.45 | 751,082 | +0.23(+1.88%) |
Sep 14, 2020 | 11.88 | 12.38 | 11.87 | 12.22 | 779,194 | +0.40(+3.38%) |
Sep 11, 2020 | 12.08 | 12.39 | 11.69 | 11.82 | 404,800 | -0.21(-1.75%) |
Sep 10, 2020 | 12.54 | 12.75 | 12.01 | 12.03 | 444,427 | -0.44(-3.53%) |
Sep 09, 2020 | 12.31 | 12.56 | 12.16 | 12.47 | 433,716 | +0.42(+3.44%) |
Sep 08, 2020 | 11.93 | 12.37 | 11.87 | 12.05 | 318,696 | -0.27(-2.15%) |
Sep 04, 2020 | 12.50 | 12.58 | 11.82 | 12.32 | 680,400 | -0.05(-0.40%) |
Sep 03, 2020 | 12.09 | 12.43 | 11.51 | 12.37 | 690,174 | +0.19(+1.56%) |
Sep 02, 2020 | 11.70 | 12.29 | 11.50 | 12.18 | 466,115 | +0.59(+5.09%) |
Sep 01, 2020 | 11.61 | 11.91 | 11.45 | 11.59 | 424,244 | -0.07(-0.60%) |
Aug 31, 2020 | 11.49 | 11.94 | 11.42 | 11.66 | 613,998 | +0.17(+1.48%) |
Aug 28, 2020 | 11.16 | 11.49 | 11.07 | 11.49 | 388,500 | +0.41(+3.70%) |
Aug 27, 2020 | 11.10 | 11.26 | 10.86 | 11.08 | 414,845 | -0.02(-0.18%) |
Aug 26, 2020 | 11.38 | 11.64 | 11.08 | 11.10 | 413,440 | -0.41(-3.56%) |
Aug 25, 2020 | 11.32 | 11.74 | 11.25 | 11.51 | 380,499 | +0.20(+1.77%) |
Aug 24, 2020 | 11.80 | 11.80 | 11.22 | 11.31 | 598,025 | -0.30(-2.58%) |
Aug 21, 2020 | 12.55 | 12.58 | 11.44 | 11.61 | 683,800 | -1.06(-8.37%) |
Aug 20, 2020 | 12.60 | 12.73 | 12.11 | 12.67 | 430,071 | +0.02(+0.16%) |
Aug 19, 2020 | 12.41 | 12.91 | 12.40 | 12.65 | 381,849 | +0.11(+0.88%) |
Aug 18, 2020 | 12.76 | 12.88 | 12.47 | 12.54 | 368,715 | -0.14(-1.10%) |
Aug 17, 2020 | 12.22 | 12.78 | 12.11 | 12.68 | 425,974 | +0.48(+3.93%) |
Aug 14, 2020 | 12.16 | 12.29 | 11.89 | 12.20 | 249,900 | -0.06(-0.49%) |
Aug 13, 2020 | 12.50 | 12.61 | 12.22 | 12.26 | 308,120 | -0.20(-1.61%) |
Aug 12, 2020 | 12.26 | 12.57 | 12.10 | 12.46 | 675,028 | +0.36(+2.98%) |
Aug 11, 2020 | 12.77 | 12.85 | 12.04 | 12.10 | 493,005 | -0.42(-3.35%) |
Aug 10, 2020 | 12.45 | 12.87 | 12.38 | 12.52 | 437,093 | +0.18(+1.46%) |
Aug 07, 2020 | 12.73 | 13.02 | 12.31 | 12.34 | 743,800 | -0.53(-4.12%) |
Aug 06, 2020 | 12.35 | 12.91 | 11.67 | 12.87 | 1,251,813 | +0.24(+1.90%) |
Aug 05, 2020 | 13.66 | 13.66 | 12.44 | 12.63 | 1,156,620 | -0.78(-5.82%) |
Aug 04, 2020 | 13.51 | 13.71 | 13.20 | 13.41 | 528,309 | -0.14(-1.03%) |