Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.630 | 7.780 | 7.620 | 7.750 | 1,744,179 | +0.14(+1.84%) |
Aug 30, 2021 | 7.700 | 7.710 | 7.565 | 7.610 | 1,558,059 | -0.04(-0.52%) |
Aug 27, 2021 | 7.620 | 7.700 | 7.540 | 7.650 | 1,211,314 | +0.05(+0.66%) |
Aug 26, 2021 | 7.740 | 7.755 | 7.600 | 7.600 | 1,081,019 | -0.10(-1.30%) |
Aug 25, 2021 | 7.670 | 7.820 | 7.650 | 7.700 | 1,359,641 | -0.01(-0.13%) |
Aug 24, 2021 | 7.660 | 7.800 | 7.565 | 7.710 | 1,415,449 | +0.05(+0.65%) |
Aug 23, 2021 | 7.910 | 7.935 | 7.450 | 7.660 | 2,415,002 | -0.25(-3.16%) |
Aug 20, 2021 | 8.020 | 8.060 | 7.870 | 7.910 | 2,188,197 | -0.19(-2.35%) |
Aug 19, 2021 | 8.470 | 8.490 | 8.090 | 8.100 | 3,105,788 | -0.43(-5.04%) |
Aug 18, 2021 | 8.550 | 8.690 | 8.460 | 8.530 | 1,974,111 | +0.00(+0.00%) |
Aug 17, 2021 | 8.440 | 8.680 | 8.235 | 8.530 | 2,356,260 | +0.05(+0.59%) |
Aug 16, 2021 | 8.300 | 8.680 | 8.240 | 8.480 | 2,833,255 | +0.10(+1.19%) |
Aug 13, 2021 | 8.340 | 8.420 | 8.140 | 8.380 | 3,474,346 | +0.06(+0.72%) |
Aug 12, 2021 | 8.000 | 8.350 | 7.860 | 8.320 | 3,449,380 | +0.39(+4.92%) |
Aug 11, 2021 | 7.720 | 7.940 | 7.640 | 7.930 | 2,066,411 | +0.27(+3.52%) |
Aug 10, 2021 | 7.660 | 7.680 | 7.455 | 7.660 | 1,965,873 | -0.01(-0.13%) |
Aug 09, 2021 | 7.630 | 7.730 | 7.580 | 7.670 | 1,580,698 | +0.02(+0.26%) |
Aug 06, 2021 | 7.640 | 7.810 | 7.570 | 7.650 | 2,378,486 | +0.03(+0.39%) |
Aug 05, 2021 | 7.510 | 7.720 | 7.450 | 7.620 | 3,059,333 | +0.10(+1.33%) |
Aug 04, 2021 | 7.070 | 7.750 | 6.930 | 7.520 | 6,277,363 | +0.65(+9.46%) |
Aug 03, 2021 | 6.910 | 6.940 | 6.695 | 6.870 | 2,206,566 | -0.03(-0.43%) |
Aug 02, 2021 | 6.900 | 7.020 | 6.880 | 6.900 | 2,169,735 | -0.02(-0.29%) |
Jul 30, 2021 | 6.850 | 7.005 | 6.810 | 6.920 | 1,689,219 | +0.01(+0.14%) |
Jul 29, 2021 | 6.860 | 7.020 | 6.860 | 6.910 | 1,875,314 | +0.06(+0.88%) |
Jul 28, 2021 | 6.850 | 6.980 | 6.740 | 6.850 | 1,507,425 | +0.03(+0.44%) |
Jul 27, 2021 | 6.680 | 6.825 | 6.600 | 6.820 | 1,738,699 | +0.08(+1.19%) |
Jul 26, 2021 | 6.670 | 6.840 | 6.660 | 6.740 | 1,961,468 | +0.06(+0.90%) |
Jul 23, 2021 | 6.750 | 6.750 | 6.600 | 6.680 | 1,280,931 | -0.06(-0.89%) |
Jul 22, 2021 | 6.720 | 6.740 | 6.622 | 6.740 | 1,660,360 | -0.08(-1.17%) |
Jul 21, 2021 | 6.800 | 6.920 | 6.730 | 6.820 | 1,516,066 | +0.11(+1.64%) |
Jul 20, 2021 | 6.510 | 6.800 | 6.460 | 6.710 | 2,681,128 | +0.21(+3.23%) |
Jul 19, 2021 | 6.320 | 6.580 | 6.180 | 6.500 | 3,225,493 | +0.00(+0.00%) |
Jul 16, 2021 | 6.750 | 6.795 | 6.480 | 6.500 | 2,325,196 | -0.20(-2.99%) |
Jul 15, 2021 | 6.790 | 6.800 | 6.560 | 6.700 | 2,994,569 | -0.12(-1.76%) |
Jul 14, 2021 | 6.730 | 6.915 | 6.703 | 6.820 | 2,149,973 | +0.05(+0.74%) |
Jul 13, 2021 | 7.100 | 7.110 | 6.760 | 6.770 | 4,033,815 | -0.40(-5.58%) |
Jul 12, 2021 | 7.140 | 7.370 | 6.920 | 7.170 | 5,028,992 | +0.03(+0.42%) |
Jul 09, 2021 | 7.030 | 7.350 | 7.030 | 7.140 | 2,918,819 | +0.19(+2.73%) |
Jul 08, 2021 | 6.990 | 7.070 | 6.860 | 6.950 | 2,411,494 | -0.12(-1.70%) |
Jul 07, 2021 | 6.910 | 7.080 | 6.820 | 7.070 | 2,067,760 | +0.08(+1.14%) |
Jul 06, 2021 | 7.020 | 7.027 | 6.850 | 6.990 | 2,527,924 | -0.10(-1.41%) |
Jul 02, 2021 | 7.220 | 7.220 | 6.990 | 7.090 | 3,130,647 | -0.15(-2.07%) |
Jul 01, 2021 | 7.150 | 7.300 | 7.090 | 7.240 | 3,313,641 | +0.12(+1.69%) |
Jun 30, 2021 | 6.850 | 7.140 | 6.765 | 7.120 | 4,634,312 | +0.22(+3.19%) |
Jun 29, 2021 | 7.300 | 7.345 | 6.870 | 6.900 | 8,678,386 | -0.51(-6.88%) |
Jun 28, 2021 | 7.480 | 7.480 | 7.320 | 7.410 | 2,823,217 | -0.05(-0.67%) |
Jun 25, 2021 | 7.500 | 7.590 | 7.420 | 7.460 | 3,821,602 | +0.00(+0.00%) |
Jun 24, 2021 | 7.270 | 7.500 | 7.250 | 7.460 | 2,892,978 | +0.20(+2.75%) |
Jun 23, 2021 | 7.420 | 7.420 | 7.200 | 7.260 | 3,284,998 | -0.13(-1.76%) |
Jun 22, 2021 | 7.670 | 7.760 | 7.360 | 7.390 | 4,071,810 | -0.43(-5.50%) |
Jun 21, 2021 | 7.980 | 8.090 | 7.595 | 7.820 | 5,732,823 | +0.20(+2.62%) |
Jun 18, 2021 | 8.000 | 8.050 | 7.550 | 7.620 | 9,775,103 | +0.42(+5.83%) |
Jun 17, 2021 | 7.240 | 7.430 | 7.100 | 7.200 | 4,921,720 | -0.10(-1.37%) |
Jun 16, 2021 | 6.610 | 7.645 | 6.600 | 7.300 | 14,919,051 | +0.68(+10.27%) |
Jun 15, 2021 | 6.840 | 6.960 | 6.600 | 6.620 | 4,913,209 | -0.21(-3.07%) |
Jun 14, 2021 | 7.300 | 7.360 | 6.710 | 6.830 | 8,901,294 | -0.57(-7.70%) |
Jun 11, 2021 | 7.140 | 7.510 | 7.045 | 7.400 | 8,418,924 | +0.35(+4.96%) |
Jun 10, 2021 | 8.070 | 8.240 | 7.020 | 7.050 | 22,241,610 | -1.75(-19.89%) |
Jun 09, 2021 | 8.180 | 11.00 | 7.920 | 8.800 | 188,001,072 | +2.44(+38.36%) |
Jun 08, 2021 | 6.110 | 6.430 | 6.020 | 6.360 | 9,001,493 | +0.27(+4.43%) |
Jun 07, 2021 | 5.950 | 6.100 | 5.885 | 6.090 | 3,271,832 | +0.18(+3.05%) |
Jun 04, 2021 | 6.030 | 6.030 | 5.830 | 5.910 | 3,106,659 | -0.16(-2.64%) |
Jun 03, 2021 | 5.990 | 6.195 | 5.980 | 6.070 | 7,416,132 | +0.30(+5.20%) |
Jun 02, 2021 | 5.470 | 5.770 | 5.390 | 5.770 | 5,135,023 | +0.31(+5.68%) |
Jun 01, 2021 | 5.210 | 5.580 | 5.210 | 5.460 | 5,513,275 | +0.27(+5.20%) |
May 28, 2021 | 5.170 | 5.230 | 5.083 | 5.190 | 2,650,725 | +0.07(+1.37%) |
May 27, 2021 | 5.110 | 5.325 | 4.960 | 5.120 | 6,808,534 | +0.01(+0.20%) |
May 26, 2021 | 5.300 | 5.340 | 5.030 | 5.110 | 6,636,601 | -0.16(-3.04%) |
May 25, 2021 | 5.590 | 5.660 | 5.270 | 5.270 | 5,132,629 | -0.32(-5.72%) |
May 24, 2021 | 5.620 | 5.650 | 5.532 | 5.590 | 2,700,775 | +0.02(+0.36%) |
May 21, 2021 | 6.040 | 6.055 | 5.540 | 5.570 | 9,799,110 | -0.47(-7.78%) |
May 20, 2021 | 6.130 | 6.130 | 6.010 | 6.040 | 1,848,530 | -0.09(-1.47%) |
May 19, 2021 | 6.160 | 6.180 | 6.030 | 6.130 | 2,762,348 | -0.12(-1.92%) |
May 18, 2021 | 6.310 | 6.390 | 6.240 | 6.250 | 1,890,509 | -0.08(-1.26%) |
May 17, 2021 | 6.230 | 6.370 | 6.150 | 6.330 | 4,120,591 | +0.13(+2.10%) |
May 14, 2021 | 6.160 | 6.210 | 6.010 | 6.200 | 2,555,283 | +0.04(+0.65%) |
May 13, 2021 | 6.060 | 6.195 | 6.010 | 6.160 | 3,009,044 | +0.10(+1.65%) |
May 12, 2021 | 6.250 | 6.400 | 6.020 | 6.060 | 4,539,870 | -0.10(-1.62%) |
May 11, 2021 | 5.850 | 6.170 | 5.810 | 6.160 | 3,724,312 | +0.17(+2.84%) |
May 10, 2021 | 5.930 | 6.380 | 5.890 | 5.990 | 6,792,669 | +0.25(+4.36%) |
May 07, 2021 | 5.580 | 5.750 | 5.550 | 5.740 | 3,448,661 | +0.12(+2.14%) |
May 06, 2021 | 5.660 | 5.700 | 5.520 | 5.620 | 3,326,010 | -0.07(-1.23%) |
May 05, 2021 | 5.720 | 5.780 | 5.600 | 5.690 | 3,970,744 | -0.03(-0.52%) |
May 04, 2021 | 5.740 | 5.840 | 5.600 | 5.720 | 3,440,086 | -0.01(-0.17%) |
May 03, 2021 | 5.540 | 5.780 | 5.520 | 5.730 | 3,507,505 | +0.22(+3.99%) |
Apr 30, 2021 | 5.640 | 5.660 | 5.460 | 5.510 | 5,740,600 | -0.15(-2.65%) |
Apr 29, 2021 | 5.720 | 5.820 | 5.660 | 5.660 | 2,601,623 | -0.06(-1.05%) |
Apr 28, 2021 | 5.740 | 5.810 | 5.670 | 5.720 | 2,351,829 | -0.01(-0.17%) |
Apr 27, 2021 | 5.850 | 5.870 | 5.710 | 5.730 | 2,676,444 | -0.15(-2.55%) |
Apr 26, 2021 | 5.950 | 6.010 | 5.840 | 5.880 | 2,890,252 | -0.03(-0.51%) |
Apr 23, 2021 | 6.010 | 6.010 | 5.900 | 5.910 | 2,291,500 | -0.09(-1.50%) |
Apr 22, 2021 | 6.030 | 6.125 | 5.950 | 6.000 | 3,471,026 | -0.05(-0.83%) |
Apr 21, 2021 | 5.660 | 6.050 | 5.595 | 6.050 | 4,897,279 | +0.39(+6.89%) |
Apr 20, 2021 | 5.780 | 5.870 | 5.610 | 5.660 | 3,429,019 | -0.14(-2.41%) |
Apr 19, 2021 | 5.910 | 5.920 | 5.780 | 5.800 | 2,435,621 | -0.08(-1.36%) |
Apr 16, 2021 | 5.770 | 5.970 | 5.670 | 5.880 | 6,211,900 | +0.12(+2.08%) |
Apr 15, 2021 | 5.820 | 5.840 | 5.670 | 5.760 | 3,017,717 | -0.03(-0.52%) |
Apr 14, 2021 | 5.700 | 5.900 | 5.680 | 5.790 | 3,142,478 | +0.09(+1.58%) |
Apr 13, 2021 | 5.790 | 5.800 | 5.570 | 5.700 | 5,044,811 | -0.13(-2.23%) |
Apr 12, 2021 | 5.650 | 5.860 | 5.650 | 5.830 | 4,449,071 | +0.16(+2.82%) |
Apr 09, 2021 | 5.750 | 5.900 | 5.640 | 5.670 | 7,093,500 | -0.10(-1.73%) |
Apr 08, 2021 | 6.040 | 6.070 | 5.680 | 5.770 | 17,227,856 | -0.44(-7.09%) |
Apr 07, 2021 | 6.620 | 6.690 | 6.210 | 6.210 | 23,301,736 | -1.59(-20.38%) |
Apr 06, 2021 | 7.790 | 7.940 | 7.770 | 7.800 | 2,479,234 | +0.04(+0.52%) |
Apr 05, 2021 | 7.700 | 7.770 | 7.600 | 7.760 | 1,904,141 | +0.07(+0.91%) |
Apr 01, 2021 | 7.810 | 7.820 | 7.570 | 7.690 | 2,163,800 | -0.07(-0.90%) |
Mar 31, 2021 | 7.790 | 7.825 | 7.630 | 7.760 | 2,624,175 | -0.07(-0.89%) |
Mar 30, 2021 | 7.920 | 7.950 | 7.610 | 7.830 | 3,021,596 | -0.08(-1.01%) |
Mar 29, 2021 | 7.900 | 8.040 | 7.890 | 7.910 | 2,543,620 | +0.01(+0.13%) |
Mar 26, 2021 | 8.000 | 8.050 | 7.870 | 7.900 | 2,880,900 | -0.05(-0.63%) |
Mar 25, 2021 | 7.550 | 8.030 | 7.330 | 7.950 | 4,897,805 | +0.34(+4.47%) |
Mar 24, 2021 | 7.650 | 7.900 | 7.610 | 7.610 | 2,922,252 | -0.05(-0.65%) |
Mar 23, 2021 | 8.070 | 8.070 | 7.610 | 7.660 | 3,724,504 | -0.40(-4.96%) |
Mar 22, 2021 | 8.120 | 8.120 | 7.970 | 8.060 | 3,519,297 | -0.07(-0.86%) |
Mar 19, 2021 | 8.050 | 8.130 | 7.838 | 8.130 | 7,753,500 | +0.16(+2.01%) |
Mar 18, 2021 | 8.060 | 8.210 | 7.950 | 7.970 | 3,299,294 | -0.09(-1.12%) |
Mar 17, 2021 | 8.090 | 8.120 | 8.000 | 8.060 | 3,124,560 | -0.03(-0.37%) |
Mar 16, 2021 | 8.230 | 8.230 | 7.990 | 8.090 | 4,995,917 | -0.15(-1.82%) |
Mar 15, 2021 | 8.040 | 8.310 | 8.010 | 8.240 | 5,587,599 | +0.16(+1.98%) |
Mar 12, 2021 | 8.020 | 8.100 | 7.950 | 8.080 | 2,411,400 | +0.10(+1.25%) |
Mar 11, 2021 | 8.000 | 8.080 | 7.930 | 7.980 | 2,603,218 | -0.01(-0.13%) |
Mar 10, 2021 | 7.990 | 8.130 | 7.910 | 7.990 | 2,852,291 | +0.03(+0.38%) |
Mar 09, 2021 | 8.000 | 8.140 | 7.880 | 7.960 | 3,261,435 | -0.06(-0.75%) |
Mar 08, 2021 | 7.870 | 8.060 | 7.760 | 8.020 | 3,212,485 | +0.31(+4.02%) |
Mar 05, 2021 | 7.670 | 7.800 | 7.550 | 7.710 | 3,253,700 | +0.07(+0.92%) |
Mar 04, 2021 | 7.590 | 7.950 | 7.510 | 7.640 | 5,318,192 | +0.08(+1.06%) |
Mar 03, 2021 | 7.470 | 7.590 | 7.370 | 7.560 | 3,535,707 | +0.11(+1.48%) |
Mar 02, 2021 | 7.570 | 7.600 | 7.410 | 7.450 | 2,842,563 | -0.07(-0.93%) |
Mar 01, 2021 | 7.380 | 7.700 | 7.360 | 7.520 | 3,976,559 | +0.32(+4.44%) |
Feb 26, 2021 | 7.530 | 7.600 | 7.200 | 7.200 | 6,372,800 | -0.57(-7.34%) |
Feb 25, 2021 | 7.490 | 7.940 | 7.350 | 7.770 | 11,453,257 | +0.45(+6.15%) |
Feb 24, 2021 | 7.430 | 7.480 | 7.280 | 7.320 | 5,211,635 | -0.07(-0.95%) |
Feb 23, 2021 | 7.440 | 7.570 | 7.120 | 7.390 | 5,432,066 | +0.00(+0.00%) |
Feb 22, 2021 | 7.330 | 7.490 | 7.280 | 7.390 | 7,789,641 | +0.09(+1.23%) |
Feb 19, 2021 | 7.430 | 7.540 | 7.220 | 7.300 | 10,546,100 | -0.08(-1.08%) |
Feb 18, 2021 | 8.100 | 8.150 | 7.310 | 7.380 | 19,247,686 | -1.20(-13.99%) |
Feb 17, 2021 | 8.550 | 8.780 | 8.440 | 8.580 | 2,244,544 | -0.02(-0.23%) |
Feb 16, 2021 | 8.940 | 9.090 | 7.950 | 8.600 | 7,258,481 | -0.24(-2.71%) |
Feb 12, 2021 | 8.860 | 9.040 | 8.820 | 8.840 | 2,186,200 | +0.03(+0.34%) |
Feb 11, 2021 | 8.690 | 8.910 | 8.630 | 8.810 | 2,012,968 | +0.07(+0.80%) |
Feb 10, 2021 | 8.630 | 9.020 | 8.590 | 8.740 | 3,278,480 | +0.12(+1.39%) |
Feb 09, 2021 | 8.700 | 8.710 | 8.560 | 8.620 | 1,675,783 | -0.02(-0.23%) |
Feb 08, 2021 | 8.400 | 8.670 | 8.370 | 8.640 | 2,138,021 | +0.25(+2.98%) |
Feb 05, 2021 | 8.680 | 8.710 | 8.360 | 8.390 | 2,293,100 | -0.10(-1.18%) |
Feb 04, 2021 | 8.480 | 8.650 | 8.300 | 8.490 | 2,662,652 | +0.05(+0.59%) |
Feb 03, 2021 | 8.750 | 8.760 | 8.360 | 8.440 | 3,216,520 | -0.30(-3.43%) |
Feb 02, 2021 | 8.970 | 8.980 | 8.610 | 8.740 | 4,547,991 | -0.25(-2.78%) |
Feb 01, 2021 | 9.030 | 9.030 | 8.680 | 8.990 | 3,183,506 | +0.05(+0.56%) |
Jan 29, 2021 | 8.690 | 9.170 | 8.250 | 8.940 | 7,068,500 | +0.32(+3.71%) |
Jan 28, 2021 | 8.550 | 9.010 | 8.500 | 8.620 | 11,177,117 | +0.00(+0.00%) |
Jan 27, 2021 | 7.220 | 8.660 | 7.110 | 8.620 | 13,805,169 | +1.21(+16.33%) |
Jan 26, 2021 | 8.080 | 8.240 | 6.700 | 7.410 | 24,378,778 | -0.63(-7.84%) |
Jan 25, 2021 | 8.320 | 8.350 | 7.990 | 8.040 | 7,430,409 | -0.32(-3.83%) |
Jan 22, 2021 | 8.350 | 8.440 | 8.200 | 8.360 | 3,385,100 | -0.04(-0.48%) |
Jan 21, 2021 | 8.458 | 8.623 | 8.157 | 8.400 | 4,400,083 | -0.06(-0.69%) |
Jan 20, 2021 | 8.740 | 8.750 | 8.410 | 8.458 | 4,879,852 | -0.36(-4.07%) |
Jan 19, 2021 | 9.041 | 9.041 | 8.750 | 8.818 | 3,837,035 | -0.16(-1.73%) |
Jan 15, 2021 | 8.643 | 8.973 | 8.585 | 8.973 | 3,552,575 | +0.27(+3.13%) |
Jan 14, 2021 | 8.604 | 8.759 | 8.575 | 8.701 | 3,313,495 | +0.20(+2.40%) |
Jan 13, 2021 | 8.720 | 8.837 | 8.468 | 8.497 | 3,523,391 | -0.12(-1.35%) |
Jan 12, 2021 | 8.419 | 8.643 | 8.351 | 8.614 | 1,527,918 | +0.24(+2.90%) |
Jan 11, 2021 | 8.342 | 8.439 | 8.235 | 8.371 | 1,838,724 | -0.06(-0.69%) |
Jan 08, 2021 | 8.730 | 8.750 | 8.337 | 8.429 | 2,569,771 | -0.22(-2.58%) |
Jan 07, 2021 | 8.361 | 8.691 | 8.332 | 8.652 | 3,008,321 | +0.27(+3.24%) |
Jan 06, 2021 | 8.371 | 8.429 | 7.914 | 8.381 | 9,655,883 | -0.08(-0.92%) |
Jan 05, 2021 | 8.526 | 8.643 | 8.439 | 8.458 | 3,119,142 | -0.04(-0.46%) |
Jan 04, 2021 | 8.643 | 8.837 | 8.468 | 8.497 | 3,542,603 | -0.11(-1.24%) |
Dec 31, 2020 | 8.604 | 8.604 | 8.604 | 2,335,852 | -0.14(-1.56%) | |
Dec 30, 2020 | 8.682 | 8.827 | 8.672 | 8.740 | 2,335,852 | +0.07(+0.78%) |
Dec 29, 2020 | 8.808 | 8.895 | 8.546 | 8.672 | 2,707,993 | -0.11(-1.22%) |
Dec 28, 2020 | 8.730 | 8.837 | 8.614 | 8.779 | 2,471,708 | +0.06(+0.67%) |
Dec 24, 2020 | 8.594 | 8.730 | 8.478 | 8.720 | 1,140,255 | +0.17(+1.93%) |
Dec 23, 2020 | 8.429 | 8.623 | 8.313 | 8.555 | 2,234,825 | +0.22(+2.68%) |
Dec 22, 2020 | 8.963 | 8.963 | 8.332 | 8.332 | 5,987,513 | -0.57(-6.43%) |
Dec 21, 2020 | 9.060 | 9.080 | 8.818 | 8.905 | 2,947,090 | -0.23(-2.55%) |
Dec 18, 2020 | 9.187 | 9.284 | 9.041 | 9.138 | 4,725,371 | -0.06(-0.63%) |
Dec 17, 2020 | 9.216 | 9.342 | 9.138 | 9.196 | 1,900,696 | -0.02(-0.21%) |
Dec 16, 2020 | 9.352 | 9.517 | 9.177 | 9.216 | 2,539,787 | -0.09(-0.94%) |
Dec 15, 2020 | 9.381 | 9.381 | 9.157 | 9.303 | 2,242,015 | -0.08(-0.83%) |
Dec 14, 2020 | 9.196 | 9.478 | 9.187 | 9.381 | 2,644,885 | +0.22(+2.44%) |
Dec 11, 2020 | 9.060 | 9.196 | 9.012 | 9.157 | 1,568,327 | +0.08(+0.86%) |
Dec 10, 2020 | 9.031 | 9.206 | 9.002 | 9.080 | 2,054,169 | -0.06(-0.64%) |
Dec 09, 2020 | 9.420 | 9.497 | 9.109 | 9.138 | 2,891,995 | -0.24(-2.59%) |
Dec 08, 2020 | 9.420 | 9.546 | 9.352 | 9.381 | 2,138,316 | -0.05(-0.51%) |
Dec 07, 2020 | 9.711 | 9.760 | 9.429 | 9.429 | 2,060,987 | -0.29(-3.00%) |
Dec 04, 2020 | 9.536 | 9.721 | 9.484 | 9.721 | 1,962,211 | +0.37(+3.95%) |
Dec 03, 2020 | 9.459 | 9.740 | 9.352 | 9.352 | 4,546,483 | -0.04(-0.41%) |
Dec 02, 2020 | 9.264 | 9.488 | 9.245 | 9.391 | 1,296,107 | +0.12(+1.26%) |
Dec 01, 2020 | 9.264 | 9.381 | 9.196 | 9.274 | 2,140,568 | +0.10(+1.06%) |
Nov 30, 2020 | 9.410 | 9.546 | 9.167 | 9.177 | 2,414,517 | -0.25(-2.68%) |
Nov 27, 2020 | 9.439 | 9.488 | 9.264 | 9.429 | 819,484 | +0.09(+0.94%) |
Nov 25, 2020 | 9.352 | 9.459 | 9.128 | 9.342 | 2,137,785 | +0.00(+0.00%) |
Nov 24, 2020 | 9.206 | 9.604 | 9.206 | 9.342 | 3,776,461 | +0.22(+2.45%) |
Nov 23, 2020 | 9.128 | 9.284 | 9.012 | 9.119 | 2,966,592 | -0.06(-0.63%) |
Nov 20, 2020 | 9.109 | 9.216 | 9.002 | 9.177 | 1,445,785 | +0.00(+0.00%) |
Nov 19, 2020 | 9.099 | 9.361 | 8.992 | 9.177 | 2,056,715 | +0.15(+1.61%) |
Nov 18, 2020 | 9.235 | 9.352 | 9.119 | 9.031 | 2,485,931 | -0.22(-2.41%) |
Nov 17, 2020 | 9.080 | 9.429 | 8.973 | 9.255 | 2,122,965 | +0.11(+1.17%) |
Nov 16, 2020 | 8.856 | 9.245 | 8.847 | 9.148 | 2,843,313 | +0.46(+5.25%) |
Nov 13, 2020 | 8.342 | 8.735 | 8.342 | 8.691 | 3,073,221 | +0.44(+5.29%) |
Nov 12, 2020 | 8.740 | 8.827 | 8.235 | 8.254 | 26,232,514 | -0.49(-5.56%) |
Nov 11, 2020 | 8.526 | 8.856 | 8.390 | 8.740 | 3,791,183 | +0.28(+3.33%) |
Nov 10, 2020 | 8.206 | 8.774 | 8.206 | 8.458 | 4,436,125 | +0.30(+3.69%) |
Nov 09, 2020 | 8.594 | 8.847 | 8.099 | 8.157 | 6,404,532 | -0.05(-0.59%) |
Nov 06, 2020 | 8.089 | 8.478 | 8.031 | 8.206 | 8,932,464 | +0.28(+3.55%) |
Nov 05, 2020 | 8.245 | 8.351 | 7.914 | 7.924 | 5,701,071 | -0.55(-6.53%) |
Nov 04, 2020 | 9.303 | 9.303 | 8.070 | 8.478 | 8,513,640 | -1.00(-10.55%) |
Nov 03, 2020 | 9.332 | 9.507 | 9.041 | 9.478 | 3,451,991 | +0.31(+3.39%) |
Nov 02, 2020 | 8.633 | 9.225 | 8.507 | 9.167 | 3,723,067 | +0.56(+6.55%) |
Oct 30, 2020 | 8.497 | 8.837 | 8.497 | 8.604 | 2,506,646 | -0.02(-0.23%) |
Oct 29, 2020 | 8.109 | 8.682 | 7.866 | 8.623 | 3,732,814 | +0.75(+9.49%) |
Oct 28, 2020 | 7.827 | 8.021 | 7.769 | 7.876 | 2,800,383 | -0.17(-2.05%) |
Oct 27, 2020 | 8.342 | 8.449 | 8.002 | 8.041 | 2,997,939 | -0.34(-4.06%) |
Oct 26, 2020 | 8.682 | 8.730 | 8.283 | 8.381 | 3,347,759 | -0.36(-4.11%) |
Oct 23, 2020 | 8.934 | 9.264 | 8.701 | 8.740 | 3,959,228 | +0.04(+0.45%) |
Oct 22, 2020 | 8.954 | 8.954 | 8.283 | 8.701 | 7,735,224 | -0.10(-1.10%) |
Oct 21, 2020 | 9.828 | 9.857 | 8.788 | 8.798 | 5,778,944 | -1.02(-10.39%) |
Oct 20, 2020 | 10.11 | 10.20 | 9.808 | 9.818 | 2,307,053 | -0.17(-1.75%) |
Oct 19, 2020 | 10.46 | 10.48 | 9.983 | 9.993 | 2,112,330 | -0.42(-4.01%) |
Oct 16, 2020 | 10.52 | 10.55 | 10.29 | 10.41 | 1,748,432 | -0.16(-1.47%) |
Oct 15, 2020 | 10.54 | 10.68 | 10.47 | 10.57 | 1,395,198 | -0.05(-0.46%) |
Oct 14, 2020 | 10.60 | 10.81 | 10.54 | 10.61 | 2,219,471 | +0.07(+0.62%) |
Oct 13, 2020 | 10.50 | 10.57 | 10.47 | 10.55 | 1,693,100 | +0.03(+0.27%) |
Oct 12, 2020 | 10.64 | 10.68 | 10.47 | 10.52 | 1,800,081 | -0.08(-0.80%) |
Oct 09, 2020 | 10.66 | 10.82 | 10.45 | 10.60 | 2,633,781 | -0.02(-0.18%) |
Oct 08, 2020 | 10.72 | 10.77 | 10.54 | 10.62 | 2,030,901 | -0.08(-0.79%) |
Oct 07, 2020 | 10.74 | 10.81 | 10.63 | 10.71 | 1,078,093 | +0.15(+1.43%) |
Oct 06, 2020 | 10.70 | 10.84 | 10.51 | 10.56 | 2,107,158 | -0.09(-0.88%) |
Oct 05, 2020 | 11.14 | 11.25 | 10.56 | 10.65 | 2,175,785 | -0.36(-3.25%) |
Oct 02, 2020 | 10.61 | 11.03 | 10.61 | 11.01 | 1,078,889 | +0.11(+1.04%) |
Oct 01, 2020 | 10.69 | 10.91 | 10.60 | 10.90 | 1,180,817 | +0.22(+2.03%) |
Sep 30, 2020 | 10.64 | 11.00 | 10.59 | 10.68 | 1,080,980 | -0.01(-0.09%) |
Sep 29, 2020 | 10.82 | 10.98 | 10.57 | 10.69 | 1,169,993 | -0.16(-1.48%) |
Sep 28, 2020 | 10.45 | 10.91 | 10.44 | 10.85 | 1,888,863 | +0.51(+4.92%) |
Sep 25, 2020 | 10.09 | 10.36 | 10.01 | 10.34 | 1,254,510 | +0.26(+2.62%) |
Sep 24, 2020 | 10.07 | 10.27 | 9.832 | 10.08 | 1,503,230 | +0.04(+0.38%) |
Sep 23, 2020 | 10.36 | 10.49 | 10.04 | 10.04 | 1,422,450 | -0.26(-2.56%) |
Sep 22, 2020 | 10.20 | 10.40 | 10.17 | 10.30 | 1,192,164 | +0.18(+1.77%) |
Sep 21, 2020 | 10.45 | 10.47 | 10.12 | 10.12 | 1,949,779 | -0.45(-4.27%) |
Sep 18, 2020 | 10.78 | 10.78 | 10.53 | 10.58 | 3,221,273 | -0.16(-1.49%) |
Sep 17, 2020 | 10.63 | 10.92 | 10.48 | 10.74 | 1,285,625 | -0.04(-0.35%) |
Sep 16, 2020 | 10.81 | 10.92 | 10.74 | 10.77 | 1,025,703 | +0.02(+0.17%) |
Sep 15, 2020 | 10.64 | 10.79 | 10.60 | 10.76 | 1,106,924 | +0.17(+1.60%) |
Sep 14, 2020 | 10.41 | 10.60 | 10.32 | 10.59 | 1,153,665 | +0.32(+3.12%) |
Sep 11, 2020 | 10.35 | 10.35 | 10.15 | 10.27 | 977,700 | -0.06(-0.55%) |
Sep 10, 2020 | 10.53 | 10.53 | 10.30 | 10.32 | 894,794 | -0.20(-1.88%) |
Sep 09, 2020 | 10.37 | 10.57 | 10.25 | 10.52 | 1,320,019 | +0.22(+2.10%) |
Sep 08, 2020 | 10.39 | 10.43 | 10.13 | 10.30 | 1,673,066 | -0.08(-0.73%) |
Sep 04, 2020 | 10.55 | 10.60 | 10.14 | 10.38 | 1,415,797 | -0.08(-0.81%) |
Sep 03, 2020 | 10.45 | 10.68 | 10.38 | 10.46 | 1,466,282 | +0.02(+0.18%) |
Sep 02, 2020 | 10.41 | 10.48 | 10.27 | 10.44 | 1,095,564 | +0.01(+0.09%) |