Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.26 | 10.26 | 10.04 | 10.12 | 2,512,344 | -0.15(-1.46%) |
Jun 29, 2021 | 10.36 | 10.48 | 10.27 | 10.27 | 1,584,067 | -0.07(-0.73%) |
Jun 28, 2021 | 10.43 | 10.43 | 10.26 | 10.34 | 1,748,565 | -0.04(-0.36%) |
Jun 25, 2021 | 10.28 | 10.44 | 10.25 | 10.38 | 2,756,050 | +0.11(+1.10%) |
Jun 24, 2021 | 10.17 | 10.40 | 9.958 | 10.27 | 4,277,155 | +0.19(+1.86%) |
Jun 23, 2021 | 10.66 | 10.69 | 9.958 | 10.08 | 5,125,883 | -0.53(-5.03%) |
Jun 22, 2021 | 10.54 | 10.66 | 10.32 | 10.61 | 3,811,501 | +0.04(+0.35%) |
Jun 21, 2021 | 10.27 | 10.62 | 10.27 | 10.58 | 1,892,513 | +0.36(+3.49%) |
Jun 18, 2021 | 10.74 | 10.77 | 10.19 | 10.22 | 4,445,568 | -0.66(-6.03%) |
Jun 17, 2021 | 10.82 | 10.99 | 10.73 | 10.88 | 1,884,674 | +0.10(+0.96%) |
Jun 16, 2021 | 10.73 | 10.82 | 10.64 | 10.77 | 1,462,006 | +0.05(+0.48%) |
Jun 15, 2021 | 10.82 | 10.85 | 10.65 | 10.72 | 1,400,271 | -0.11(-1.04%) |
Jun 14, 2021 | 10.89 | 10.97 | 10.76 | 10.83 | 2,399,874 | -0.04(-0.34%) |
Jun 11, 2021 | 10.77 | 10.99 | 10.76 | 10.87 | 2,088,084 | +0.10(+0.95%) |
Jun 10, 2021 | 10.80 | 11.01 | 10.69 | 10.77 | 2,475,462 | +0.01(+0.09%) |
Jun 09, 2021 | 10.81 | 10.92 | 10.61 | 10.76 | 2,804,826 | -0.04(-0.35%) |
Jun 08, 2021 | 10.46 | 11.00 | 10.41 | 10.80 | 4,877,325 | +0.40(+3.87%) |
Jun 07, 2021 | 10.37 | 10.50 | 10.24 | 10.39 | 3,616,072 | +0.07(+0.72%) |
Jun 04, 2021 | 9.909 | 10.38 | 9.848 | 10.32 | 4,095,239 | +0.50(+5.14%) |
Jun 03, 2021 | 9.656 | 9.881 | 9.638 | 9.815 | 4,582,058 | +0.13(+1.35%) |
Jun 02, 2021 | 9.750 | 9.806 | 9.647 | 9.684 | 4,315,394 | -0.08(-0.86%) |
Jun 01, 2021 | 9.722 | 9.787 | 9.638 | 9.769 | 1,750,643 | +0.10(+1.06%) |
May 28, 2021 | 9.703 | 9.783 | 9.638 | 9.666 | 1,591,229 | -0.03(-0.29%) |
May 27, 2021 | 9.591 | 9.783 | 9.591 | 9.694 | 2,457,700 | +0.12(+1.27%) |
May 26, 2021 | 9.572 | 9.703 | 9.526 | 9.572 | 2,128,938 | +0.07(+0.69%) |
May 25, 2021 | 9.815 | 9.970 | 9.460 | 9.507 | 4,058,032 | -0.30(-3.05%) |
May 24, 2021 | 9.619 | 9.899 | 9.571 | 9.806 | 6,580,608 | +0.27(+2.84%) |
May 21, 2021 | 9.535 | 9.619 | 9.432 | 9.535 | 3,767,601 | +0.07(+0.79%) |
May 20, 2021 | 9.049 | 9.591 | 9.011 | 9.460 | 9,708,057 | +0.45(+4.98%) |
May 19, 2021 | 8.768 | 9.105 | 8.694 | 9.011 | 8,227,594 | +0.13(+1.47%) |
May 18, 2021 | 8.637 | 8.890 | 8.572 | 8.881 | 3,015,005 | +0.30(+3.49%) |
May 17, 2021 | 8.581 | 8.637 | 8.408 | 8.581 | 4,439,652 | -0.11(-1.29%) |
May 14, 2021 | 8.778 | 8.778 | 8.619 | 8.694 | 3,018,073 | +0.02(+0.22%) |
May 13, 2021 | 8.881 | 9.077 | 8.563 | 8.675 | 5,693,201 | -0.21(-2.32%) |
May 12, 2021 | 8.834 | 9.283 | 8.762 | 8.881 | 10,380,946 | +0.04(+0.42%) |
May 11, 2021 | 8.497 | 9.011 | 8.479 | 8.843 | 4,223,119 | -0.02(-0.21%) |
May 10, 2021 | 9.096 | 9.133 | 8.796 | 8.862 | 3,105,418 | -0.20(-2.17%) |
May 07, 2021 | 8.824 | 9.156 | 8.796 | 9.058 | 2,539,019 | +0.16(+1.79%) |
May 06, 2021 | 7.843 | 8.899 | 7.703 | 8.899 | 6,792,009 | +0.29(+3.37%) |
May 05, 2021 | 8.675 | 8.694 | 8.352 | 8.609 | 3,477,553 | -0.02(-0.22%) |
May 04, 2021 | 8.703 | 8.881 | 8.572 | 8.628 | 5,412,149 | -0.18(-2.02%) |
May 03, 2021 | 8.722 | 8.852 | 8.507 | 8.806 | 3,682,432 | +0.21(+2.39%) |
Apr 30, 2021 | 8.787 | 9.021 | 8.544 | 8.600 | 3,116,410 | -0.24(-2.75%) |
Apr 29, 2021 | 8.993 | 9.441 | 8.768 | 8.843 | 6,685,093 | -0.12(-1.36%) |
Apr 28, 2021 | 8.909 | 9.077 | 8.862 | 8.965 | 7,488,828 | +0.07(+0.74%) |
Apr 27, 2021 | 9.002 | 9.198 | 8.871 | 8.899 | 4,755,742 | -0.16(-1.75%) |
Apr 26, 2021 | 8.712 | 9.086 | 8.703 | 9.058 | 3,683,081 | +0.40(+4.64%) |
Apr 23, 2021 | 8.310 | 8.712 | 8.217 | 8.656 | 3,078,541 | +0.35(+4.16%) |
Apr 22, 2021 | 8.273 | 8.502 | 8.254 | 8.310 | 1,745,533 | -0.02(-0.22%) |
Apr 21, 2021 | 8.179 | 8.366 | 8.109 | 8.329 | 1,777,523 | +0.14(+1.71%) |
Apr 20, 2021 | 8.535 | 8.544 | 8.123 | 8.189 | 3,479,207 | -0.41(-4.78%) |
Apr 19, 2021 | 8.937 | 9.058 | 8.572 | 8.600 | 2,926,524 | -0.39(-4.37%) |
Apr 16, 2021 | 8.899 | 9.021 | 8.843 | 8.993 | 2,034,032 | +0.16(+1.80%) |
Apr 15, 2021 | 8.787 | 8.890 | 8.740 | 8.834 | 2,051,177 | +0.12(+1.39%) |
Apr 14, 2021 | 8.600 | 8.787 | 8.591 | 8.712 | 2,682,795 | +0.07(+0.76%) |
Apr 13, 2021 | 8.824 | 8.881 | 8.469 | 8.647 | 8,308,132 | -0.25(-2.84%) |
Apr 12, 2021 | 8.852 | 8.927 | 8.666 | 8.899 | 5,492,548 | +0.02(+0.21%) |
Apr 09, 2021 | 8.600 | 8.881 | 8.592 | 8.881 | 5,705,646 | +0.27(+3.15%) |
Apr 08, 2021 | 8.329 | 8.703 | 8.320 | 8.609 | 5,013,945 | +0.25(+3.02%) |
Apr 07, 2021 | 8.451 | 8.479 | 8.273 | 8.357 | 3,226,017 | -0.07(-0.89%) |
Apr 06, 2021 | 8.310 | 8.516 | 8.245 | 8.432 | 2,672,903 | +0.12(+1.46%) |
Apr 05, 2021 | 8.002 | 8.637 | 7.964 | 8.310 | 7,969,806 | +0.40(+5.08%) |
Apr 01, 2021 | 7.946 | 8.058 | 7.843 | 7.908 | 3,232,800 | +0.02(+0.24%) |
Mar 31, 2021 | 7.759 | 8.030 | 7.749 | 7.890 | 3,704,307 | +0.14(+1.81%) |
Mar 30, 2021 | 7.759 | 7.834 | 7.586 | 7.749 | 3,336,503 | -0.03(-0.36%) |
Mar 29, 2021 | 7.703 | 7.936 | 7.665 | 7.777 | 3,945,992 | +0.10(+1.34%) |
Mar 26, 2021 | 7.506 | 7.717 | 7.497 | 7.675 | 3,723,496 | +0.19(+2.50%) |
Mar 25, 2021 | 7.207 | 7.506 | 7.095 | 7.488 | 3,468,572 | +0.24(+3.35%) |
Mar 24, 2021 | 7.301 | 7.385 | 7.189 | 7.245 | 4,423,478 | -0.03(-0.39%) |
Mar 23, 2021 | 7.394 | 7.432 | 7.189 | 7.273 | 4,897,047 | -0.20(-2.63%) |
Mar 22, 2021 | 7.478 | 7.516 | 7.376 | 7.469 | 2,662,442 | +0.04(+0.50%) |
Mar 19, 2021 | 7.450 | 7.478 | 7.319 | 7.432 | 3,752,166 | -0.01(-0.13%) |
Mar 18, 2021 | 7.637 | 7.703 | 7.385 | 7.441 | 2,853,832 | -0.24(-3.16%) |
Mar 17, 2021 | 7.703 | 7.712 | 7.478 | 7.684 | 3,008,450 | -0.07(-0.90%) |
Mar 16, 2021 | 7.698 | 7.829 | 7.587 | 7.754 | 2,764,678 | +0.07(+0.97%) |
Mar 15, 2021 | 7.735 | 7.810 | 7.624 | 7.680 | 3,408,407 | -0.07(-0.84%) |
Mar 12, 2021 | 7.847 | 7.866 | 7.661 | 7.745 | 2,801,371 | -0.23(-2.92%) |
Mar 11, 2021 | 8.043 | 8.080 | 7.624 | 7.978 | 5,867,861 | +0.60(+8.07%) |
Mar 10, 2021 | 7.186 | 7.438 | 7.168 | 7.382 | 4,809,980 | +0.30(+4.20%) |
Mar 09, 2021 | 7.196 | 7.298 | 7.075 | 7.084 | 3,959,330 | +0.00(+0.00%) |
Mar 08, 2021 | 7.075 | 7.177 | 6.823 | 7.084 | 9,813,706 | +0.34(+5.11%) |
Mar 05, 2021 | 6.507 | 6.814 | 6.404 | 6.739 | 6,824,078 | +0.34(+5.39%) |
Mar 04, 2021 | 6.628 | 6.637 | 6.265 | 6.395 | 6,138,521 | -0.19(-2.83%) |
Mar 03, 2021 | 6.730 | 6.870 | 6.544 | 6.581 | 7,942,050 | -0.10(-1.53%) |
Mar 02, 2021 | 7.084 | 7.149 | 6.674 | 6.684 | 8,540,315 | -0.52(-7.24%) |
Mar 01, 2021 | 7.177 | 7.307 | 6.963 | 7.205 | 8,193,810 | +0.12(+1.71%) |
Feb 26, 2021 | 7.856 | 8.099 | 7.075 | 7.084 | 16,480,253 | -1.74(-19.73%) |
Feb 25, 2021 | 9.448 | 9.532 | 8.759 | 8.825 | 4,848,027 | -0.72(-7.51%) |
Feb 24, 2021 | 9.150 | 9.597 | 9.048 | 9.541 | 5,234,602 | +0.32(+3.43%) |
Feb 23, 2021 | 9.057 | 9.281 | 8.787 | 9.225 | 4,317,968 | +0.18(+1.95%) |
Feb 22, 2021 | 9.048 | 9.299 | 8.974 | 9.048 | 3,655,010 | +0.04(+0.41%) |
Feb 19, 2021 | 8.741 | 9.118 | 8.694 | 9.011 | 3,550,029 | +0.27(+3.09%) |
Feb 18, 2021 | 8.741 | 9.057 | 8.676 | 8.741 | 3,696,184 | -0.02(-0.21%) |
Feb 17, 2021 | 8.601 | 8.825 | 8.536 | 8.759 | 5,472,823 | +0.07(+0.86%) |
Feb 16, 2021 | 8.694 | 8.713 | 8.508 | 8.685 | 3,110,571 | +0.00(+0.00%) |
Feb 12, 2021 | 8.611 | 8.722 | 8.573 | 8.685 | 1,201,140 | +0.07(+0.76%) |
Feb 11, 2021 | 8.704 | 8.806 | 8.499 | 8.620 | 2,176,347 | -0.07(-0.86%) |
Feb 10, 2021 | 8.899 | 9.057 | 8.666 | 8.694 | 2,989,639 | -0.10(-1.16%) |
Feb 09, 2021 | 8.694 | 8.890 | 8.555 | 8.797 | 1,916,914 | +0.07(+0.75%) |
Feb 08, 2021 | 8.750 | 8.787 | 8.638 | 8.732 | 1,638,670 | +0.07(+0.86%) |
Feb 05, 2021 | 8.732 | 8.973 | 8.629 | 8.657 | 2,790,736 | -0.07(-0.75%) |
Feb 04, 2021 | 8.648 | 8.806 | 8.499 | 8.722 | 2,849,350 | +0.11(+1.30%) |
Feb 03, 2021 | 8.266 | 8.648 | 8.192 | 8.611 | 2,646,578 | +0.34(+4.05%) |
Feb 02, 2021 | 8.285 | 8.443 | 8.043 | 8.275 | 4,721,463 | +0.05(+0.57%) |
Feb 01, 2021 | 8.443 | 8.489 | 8.080 | 8.229 | 4,615,481 | -0.18(-2.10%) |
Jan 29, 2021 | 8.936 | 8.974 | 8.341 | 8.406 | 5,250,167 | -0.56(-6.23%) |
Jan 28, 2021 | 9.467 | 9.551 | 8.769 | 8.964 | 6,290,219 | -0.54(-5.68%) |
Jan 27, 2021 | 9.113 | 9.914 | 8.797 | 9.504 | 13,723,699 | +0.22(+2.41%) |
Jan 26, 2021 | 8.331 | 9.513 | 8.229 | 9.281 | 9,762,954 | +1.00(+12.02%) |
Jan 25, 2021 | 8.378 | 8.480 | 8.154 | 8.285 | 3,887,809 | -0.09(-1.11%) |
Jan 22, 2021 | 8.378 | 8.434 | 8.313 | 8.378 | 3,016,439 | -0.12(-1.42%) |
Jan 21, 2021 | 8.583 | 8.611 | 8.341 | 8.499 | 3,768,756 | -0.07(-0.87%) |
Jan 20, 2021 | 8.322 | 8.601 | 8.303 | 8.573 | 3,544,757 | +0.32(+3.83%) |
Jan 19, 2021 | 8.201 | 8.285 | 8.126 | 8.257 | 2,651,303 | +0.08(+1.03%) |
Jan 15, 2021 | 8.275 | 8.368 | 8.052 | 8.173 | 3,567,217 | -0.21(-2.55%) |
Jan 14, 2021 | 8.238 | 8.499 | 8.136 | 8.387 | 3,547,365 | +0.25(+3.09%) |
Jan 13, 2021 | 8.378 | 8.396 | 8.089 | 8.136 | 3,945,488 | -0.20(-2.35%) |
Jan 12, 2021 | 8.052 | 8.359 | 7.987 | 8.331 | 3,948,231 | +0.33(+4.07%) |
Jan 11, 2021 | 8.192 | 8.220 | 7.801 | 8.005 | 4,816,169 | -0.21(-2.60%) |
Jan 08, 2021 | 7.912 | 8.741 | 7.861 | 8.220 | 13,579,726 | +0.40(+5.12%) |
Jan 07, 2021 | 7.708 | 7.838 | 7.559 | 7.819 | 3,072,978 | +0.15(+1.94%) |
Jan 06, 2021 | 7.568 | 7.866 | 7.503 | 7.670 | 3,612,186 | +0.18(+2.36%) |
Jan 05, 2021 | 7.298 | 7.503 | 7.251 | 7.493 | 2,970,974 | +0.20(+2.68%) |
Jan 04, 2021 | 7.382 | 7.466 | 7.149 | 7.298 | 3,460,950 | -0.01(-0.13%) |
Dec 31, 2020 | 7.307 | 7.307 | 7.307 | 2,355,736 | -0.07(-1.01%) | |
Dec 30, 2020 | 7.298 | 7.391 | 7.251 | 7.382 | 2,355,736 | +0.11(+1.54%) |
Dec 29, 2020 | 7.447 | 7.493 | 7.214 | 7.270 | 3,175,040 | -0.18(-2.37%) |
Dec 28, 2020 | 7.568 | 7.624 | 7.354 | 7.447 | 3,690,000 | -0.09(-1.23%) |
Dec 24, 2020 | 7.587 | 7.619 | 7.517 | 7.540 | 1,503,224 | -0.07(-0.86%) |
Dec 23, 2020 | 7.568 | 7.689 | 7.540 | 7.605 | 1,761,202 | +0.04(+0.49%) |
Dec 22, 2020 | 7.624 | 7.698 | 7.447 | 7.568 | 3,293,417 | -0.06(-0.73%) |
Dec 21, 2020 | 7.708 | 7.735 | 7.521 | 7.624 | 4,040,804 | -0.22(-2.85%) |
Dec 18, 2020 | 7.791 | 7.884 | 7.708 | 7.847 | 6,883,378 | +0.05(+0.66%) |
Dec 17, 2020 | 7.833 | 7.870 | 7.620 | 7.796 | 4,380,758 | -0.07(-0.94%) |
Dec 16, 2020 | 7.963 | 8.028 | 7.852 | 7.870 | 2,203,089 | -0.12(-1.51%) |
Dec 15, 2020 | 7.815 | 7.991 | 7.583 | 7.991 | 3,721,034 | +0.14(+1.77%) |
Dec 14, 2020 | 7.879 | 7.898 | 7.731 | 7.852 | 4,001,363 | +0.01(+0.12%) |
Dec 11, 2020 | 7.991 | 8.056 | 7.638 | 7.842 | 3,909,096 | -0.21(-2.65%) |
Dec 10, 2020 | 7.907 | 8.556 | 7.889 | 8.056 | 10,224,423 | +0.06(+0.70%) |
Dec 09, 2020 | 7.898 | 8.148 | 7.750 | 8.000 | 7,918,058 | +0.14(+1.77%) |
Dec 08, 2020 | 7.472 | 7.889 | 7.342 | 7.861 | 6,769,320 | +0.33(+4.43%) |
Dec 07, 2020 | 7.935 | 7.981 | 7.481 | 7.527 | 4,274,337 | -0.31(-3.91%) |
Dec 04, 2020 | 7.323 | 7.852 | 7.295 | 7.833 | 6,781,074 | +0.64(+8.89%) |
Dec 03, 2020 | 7.416 | 7.509 | 7.129 | 7.193 | 5,771,821 | -0.18(-2.39%) |
Dec 02, 2020 | 7.156 | 7.536 | 7.017 | 7.370 | 6,948,237 | +0.18(+2.45%) |
Dec 01, 2020 | 7.258 | 7.370 | 7.166 | 7.193 | 2,717,211 | -0.01(-0.13%) |
Nov 30, 2020 | 7.462 | 7.555 | 7.184 | 7.203 | 3,130,516 | -0.29(-3.84%) |
Nov 27, 2020 | 7.481 | 7.606 | 7.458 | 7.490 | 1,476,172 | +0.06(+0.87%) |
Nov 25, 2020 | 7.536 | 7.555 | 7.397 | 7.425 | 3,041,774 | -0.14(-1.84%) |
Nov 24, 2020 | 7.499 | 7.648 | 7.407 | 7.564 | 3,257,679 | +0.13(+1.75%) |
Nov 23, 2020 | 7.212 | 7.546 | 7.212 | 7.434 | 2,889,668 | +0.24(+3.35%) |
Nov 20, 2020 | 7.490 | 7.509 | 7.129 | 7.193 | 4,495,186 | -0.25(-3.36%) |
Nov 19, 2020 | 7.175 | 7.509 | 7.073 | 7.444 | 5,194,309 | +0.32(+4.56%) |
Nov 18, 2020 | 7.091 | 7.286 | 6.999 | 7.119 | 5,182,758 | +0.05(+0.66%) |
Nov 17, 2020 | 7.045 | 7.212 | 6.925 | 7.073 | 3,416,266 | +0.06(+0.79%) |
Nov 16, 2020 | 7.036 | 7.073 | 6.897 | 7.017 | 3,554,674 | +0.03(+0.40%) |
Nov 13, 2020 | 6.795 | 7.008 | 6.776 | 6.990 | 3,097,438 | +0.21(+3.15%) |
Nov 12, 2020 | 6.971 | 6.985 | 6.674 | 6.776 | 3,218,902 | -0.23(-3.31%) |
Nov 11, 2020 | 6.832 | 7.036 | 6.795 | 7.008 | 3,993,587 | +0.22(+3.28%) |
Nov 10, 2020 | 6.795 | 6.878 | 6.628 | 6.786 | 3,307,761 | +0.00(+0.00%) |
Nov 09, 2020 | 6.860 | 7.073 | 6.786 | 6.786 | 7,059,433 | +0.10(+1.53%) |
Nov 06, 2020 | 6.665 | 6.911 | 6.392 | 6.684 | 6,389,485 | +0.00(+0.00%) |
Nov 05, 2020 | 6.554 | 6.813 | 6.470 | 6.684 | 7,055,931 | +0.28(+4.34%) |
Nov 04, 2020 | 6.266 | 6.609 | 6.239 | 6.406 | 3,819,216 | +0.17(+2.67%) |
Nov 03, 2020 | 6.304 | 6.359 | 6.202 | 6.239 | 3,113,545 | +0.02(+0.30%) |
Nov 02, 2020 | 6.192 | 6.285 | 6.109 | 6.220 | 2,421,451 | +0.11(+1.82%) |
Oct 30, 2020 | 6.257 | 6.266 | 6.007 | 6.109 | 4,179,649 | -0.19(-2.95%) |
Oct 29, 2020 | 6.498 | 6.507 | 6.239 | 6.294 | 4,165,418 | -0.21(-3.28%) |
Oct 28, 2020 | 6.498 | 6.693 | 6.489 | 6.507 | 3,231,076 | -0.13(-1.96%) |
Oct 27, 2020 | 7.138 | 7.156 | 6.628 | 6.637 | 6,228,649 | -0.20(-2.98%) |
Oct 26, 2020 | 6.878 | 7.082 | 6.748 | 6.841 | 2,717,758 | -0.08(-1.20%) |
Oct 23, 2020 | 6.897 | 6.948 | 6.832 | 6.925 | 2,041,442 | +0.07(+1.08%) |
Oct 22, 2020 | 6.925 | 7.008 | 6.795 | 6.850 | 1,892,804 | -0.07(-1.07%) |
Oct 21, 2020 | 7.054 | 7.082 | 6.874 | 6.925 | 2,818,244 | -0.15(-2.10%) |
Oct 20, 2020 | 7.129 | 7.184 | 7.017 | 7.073 | 2,784,696 | +0.01(+0.13%) |
Oct 19, 2020 | 7.342 | 7.407 | 7.045 | 7.064 | 3,599,675 | -0.30(-4.03%) |
Oct 16, 2020 | 7.536 | 7.574 | 7.351 | 7.360 | 2,125,693 | -0.17(-2.22%) |
Oct 15, 2020 | 7.481 | 7.546 | 7.351 | 7.527 | 2,628,846 | +0.04(+0.50%) |
Oct 14, 2020 | 7.666 | 7.701 | 7.490 | 7.490 | 2,085,258 | -0.18(-2.30%) |
Oct 13, 2020 | 7.694 | 7.759 | 7.601 | 7.666 | 2,805,998 | -0.09(-1.19%) |
Oct 12, 2020 | 7.750 | 7.791 | 7.662 | 7.759 | 2,169,570 | +0.03(+0.36%) |
Oct 09, 2020 | 7.852 | 7.879 | 7.722 | 7.731 | 2,422,783 | -0.06(-0.83%) |
Oct 08, 2020 | 7.852 | 7.944 | 7.648 | 7.796 | 3,812,418 | -0.01(-0.12%) |
Oct 07, 2020 | 7.805 | 7.972 | 7.694 | 7.805 | 4,710,875 | +0.06(+0.72%) |
Oct 06, 2020 | 7.611 | 7.852 | 7.541 | 7.750 | 5,240,324 | +0.15(+1.95%) |
Oct 05, 2020 | 7.629 | 7.833 | 7.490 | 7.601 | 3,759,972 | +0.01(+0.12%) |
Oct 02, 2020 | 7.416 | 7.657 | 7.379 | 7.592 | 2,797,436 | +0.03(+0.37%) |
Oct 01, 2020 | 7.620 | 7.620 | 7.332 | 7.564 | 5,225,395 | -0.01(-0.12%) |
Sep 30, 2020 | 7.740 | 7.907 | 7.407 | 7.574 | 7,636,651 | -0.18(-2.27%) |
Sep 29, 2020 | 7.777 | 7.870 | 7.648 | 7.750 | 3,022,403 | -0.06(-0.71%) |
Sep 28, 2020 | 7.675 | 7.875 | 7.601 | 7.805 | 4,485,715 | +0.23(+3.06%) |
Sep 25, 2020 | 7.592 | 7.796 | 7.564 | 7.574 | 7,143,537 | -0.07(-0.97%) |
Sep 24, 2020 | 7.601 | 7.963 | 7.499 | 7.648 | 6,834,073 | +0.06(+0.86%) |
Sep 23, 2020 | 8.000 | 8.102 | 7.564 | 7.583 | 4,834,369 | -0.43(-5.32%) |
Sep 22, 2020 | 8.102 | 8.158 | 7.866 | 8.009 | 3,803,914 | -0.07(-0.92%) |
Sep 21, 2020 | 7.972 | 8.250 | 7.889 | 8.083 | 6,815,166 | +0.00(+0.00%) |
Sep 18, 2020 | 8.399 | 8.519 | 8.074 | 8.083 | 12,390,510 | -0.42(-4.91%) |
Sep 17, 2020 | 8.538 | 8.765 | 8.315 | 8.501 | 15,132,211 | -0.14(-1.66%) |
Sep 16, 2020 | 8.764 | 8.894 | 8.506 | 8.644 | 35,373,896 | -1.33(-13.33%) |
Sep 15, 2020 | 10.05 | 10.10 | 9.900 | 9.974 | 1,025,388 | +0.00(+0.00%) |
Sep 14, 2020 | 10.24 | 10.24 | 9.909 | 9.974 | 1,583,911 | -0.14(-1.37%) |
Sep 11, 2020 | 10.15 | 10.48 | 10.09 | 10.11 | 3,552,691 | +0.01(+0.09%) |
Sep 10, 2020 | 9.974 | 10.21 | 9.771 | 10.10 | 4,236,826 | +0.20(+2.05%) |
Sep 09, 2020 | 9.632 | 10.05 | 9.598 | 9.900 | 1,717,993 | +0.37(+3.88%) |
Sep 08, 2020 | 9.346 | 9.762 | 9.244 | 9.531 | 2,819,127 | +0.03(+0.29%) |
Sep 04, 2020 | 9.651 | 9.748 | 9.184 | 9.503 | 1,556,752 | -0.01(-0.10%) |
Sep 03, 2020 | 9.965 | 9.993 | 9.466 | 9.512 | 2,487,157 | -0.52(-5.16%) |
Sep 02, 2020 | 10.25 | 10.27 | 9.845 | 10.03 | 2,358,004 | -0.22(-2.16%) |
Sep 01, 2020 | 9.946 | 10.40 | 9.826 | 10.25 | 2,276,308 | +0.42(+4.23%) |
Aug 31, 2020 | 10.13 | 10.19 | 9.776 | 9.836 | 2,135,971 | -0.28(-2.74%) |
Aug 28, 2020 | 10.15 | 10.20 | 9.993 | 10.11 | 1,724,262 | -0.06(-0.54%) |
Aug 27, 2020 | 10.18 | 10.26 | 10.08 | 10.17 | 2,171,475 | -0.06(-0.54%) |
Aug 26, 2020 | 10.32 | 10.40 | 10.19 | 10.22 | 1,594,515 | -0.18(-1.69%) |
Aug 25, 2020 | 10.57 | 10.61 | 10.27 | 10.40 | 1,414,189 | -0.10(-0.97%) |
Aug 24, 2020 | 10.59 | 10.61 | 10.42 | 10.50 | 2,013,048 | -0.08(-0.79%) |
Aug 21, 2020 | 10.62 | 10.65 | 10.47 | 10.58 | 1,469,586 | -0.11(-1.04%) |
Aug 20, 2020 | 10.57 | 10.90 | 10.57 | 10.69 | 1,729,160 | +0.07(+0.70%) |
Aug 19, 2020 | 10.48 | 10.79 | 10.34 | 10.62 | 2,431,490 | +0.11(+1.05%) |
Aug 18, 2020 | 10.59 | 10.75 | 10.44 | 10.51 | 2,633,594 | -0.13(-1.22%) |
Aug 17, 2020 | 10.87 | 10.97 | 10.57 | 10.64 | 3,365,354 | -0.25(-2.29%) |
Aug 14, 2020 | 10.93 | 11.17 | 10.79 | 10.89 | 2,739,502 | -0.08(-0.76%) |
Aug 13, 2020 | 10.94 | 11.29 | 10.86 | 10.97 | 3,428,034 | -0.06(-0.50%) |
Aug 12, 2020 | 10.77 | 11.44 | 10.68 | 11.03 | 4,406,794 | +0.30(+2.75%) |
Aug 11, 2020 | 10.93 | 10.99 | 10.67 | 10.73 | 3,672,142 | -0.29(-2.60%) |
Aug 10, 2020 | 11.25 | 11.61 | 10.97 | 11.02 | 5,788,472 | -0.25(-2.21%) |
Aug 07, 2020 | 11.03 | 11.55 | 10.91 | 11.27 | 6,073,142 | +0.17(+1.50%) |
Aug 06, 2020 | 10.90 | 11.29 | 10.63 | 11.10 | 10,973,551 | -0.70(-5.95%) |
Aug 05, 2020 | 11.70 | 12.13 | 11.41 | 11.80 | 12,072,171 | +0.01(+0.08%) |
Aug 04, 2020 | 12.45 | 12.76 | 11.60 | 11.79 | 25,044,242 | -0.66(-5.27%) |
Aug 03, 2020 | 12.84 | 15.89 | 12.16 | 12.45 | 202,808,896 | +4.50(+56.56%) |
Jul 31, 2020 | 7.988 | 8.462 | 7.905 | 7.952 | 4,082,617 | -0.04(-0.46%) |
Jul 30, 2020 | 7.665 | 8.016 | 7.591 | 7.988 | 1,628,541 | +0.19(+2.49%) |
Jul 29, 2020 | 7.379 | 7.868 | 7.370 | 7.795 | 4,333,861 | +0.49(+6.70%) |
Jul 28, 2020 | 7.324 | 7.397 | 7.287 | 7.305 | 1,360,633 | -0.08(-1.13%) |
Jul 27, 2020 | 7.351 | 7.416 | 7.240 | 7.388 | 1,046,475 | +0.04(+0.50%) |
Jul 24, 2020 | 7.407 | 7.508 | 7.277 | 7.351 | 1,251,292 | -0.03(-0.38%) |
Jul 23, 2020 | 7.434 | 7.587 | 7.374 | 7.379 | 1,407,047 | -0.08(-1.11%) |
Jul 22, 2020 | 7.407 | 7.522 | 7.314 | 7.462 | 958,164 | +0.06(+0.75%) |
Jul 21, 2020 | 7.499 | 7.619 | 7.379 | 7.407 | 1,553,034 | -0.03(-0.37%) |
Jul 20, 2020 | 7.554 | 7.619 | 7.416 | 7.434 | 985,523 | -0.12(-1.59%) |
Jul 17, 2020 | 7.767 | 7.767 | 7.434 | 7.554 | 1,415,879 | -0.09(-1.21%) |
Jul 16, 2020 | 7.675 | 7.841 | 7.564 | 7.647 | 1,713,171 | -0.05(-0.60%) |
Jul 15, 2020 | 7.296 | 7.739 | 7.287 | 7.693 | 1,868,445 | +0.49(+6.79%) |
Jul 14, 2020 | 7.019 | 7.287 | 6.973 | 7.204 | 2,471,675 | +0.18(+2.50%) |
Jul 13, 2020 | 7.065 | 7.231 | 7.028 | 7.028 | 1,103,074 | +0.01(+0.13%) |
Jul 10, 2020 | 6.853 | 7.130 | 6.843 | 7.019 | 930,889 | +0.18(+2.70%) |
Jul 09, 2020 | 7.065 | 7.111 | 6.820 | 6.834 | 1,536,597 | -0.24(-3.39%) |
Jul 08, 2020 | 7.037 | 7.167 | 6.991 | 7.074 | 1,675,058 | +0.06(+0.79%) |
Jul 07, 2020 | 7.176 | 7.213 | 6.963 | 7.019 | 1,553,537 | -0.17(-2.31%) |
Jul 06, 2020 | 7.259 | 7.305 | 7.094 | 7.185 | 2,299,249 | +0.06(+0.91%) |
Jul 02, 2020 | 7.370 | 7.407 | 6.940 | 7.120 | 2,970,465 | -0.18(-2.53%) |