Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.87 | 10.87 | 10.82 | 10.83 | 222,852 | -0.02(-0.14%) |
Jun 29, 2021 | 10.81 | 10.84 | 10.81 | 10.84 | 175,927 | +0.02(+0.14%) |
Jun 28, 2021 | 10.84 | 10.84 | 10.82 | 10.83 | 83,833 | +0.01(+0.07%) |
Jun 25, 2021 | 10.82 | 10.87 | 10.80 | 10.82 | 66,609 | -0.01(-0.07%) |
Jun 24, 2021 | 10.84 | 10.85 | 10.81 | 10.83 | 46,205 | +0.01(+0.07%) |
Jun 23, 2021 | 10.85 | 10.87 | 10.81 | 10.82 | 86,863 | -0.03(-0.28%) |
Jun 22, 2021 | 10.83 | 10.86 | 10.80 | 10.85 | 80,980 | +0.05(+0.43%) |
Jun 21, 2021 | 10.80 | 10.81 | 10.79 | 10.80 | 141,874 | +0.03(+0.28%) |
Jun 18, 2021 | 10.80 | 10.82 | 10.75 | 10.77 | 78,777 | -0.03(-0.28%) |
Jun 17, 2021 | 10.84 | 10.85 | 10.78 | 10.80 | 227,982 | -0.02(-0.14%) |
Jun 16, 2021 | 10.86 | 10.88 | 10.82 | 10.82 | 134,464 | -0.02(-0.21%) |
Jun 15, 2021 | 10.84 | 10.86 | 10.80 | 10.84 | 140,230 | -0.02(-0.14%) |
Jun 14, 2021 | 10.84 | 10.90 | 10.83 | 10.86 | 131,577 | +0.03(+0.28%) |
Jun 11, 2021 | 10.84 | 10.89 | 10.81 | 10.83 | 126,468 | -0.01(-0.07%) |
Jun 10, 2021 | 10.78 | 10.83 | 10.77 | 10.83 | 122,280 | +0.08(+0.78%) |
Jun 09, 2021 | 10.76 | 10.77 | 10.73 | 10.75 | 236,132 | +0.01(+0.07%) |
Jun 08, 2021 | 10.74 | 10.76 | 10.73 | 10.74 | 88,558 | +0.02(+0.14%) |
Jun 07, 2021 | 10.73 | 10.76 | 10.71 | 10.73 | 213,720 | -0.02(-0.14%) |
Jun 04, 2021 | 10.79 | 10.82 | 10.73 | 10.74 | 213,355 | -0.02(-0.21%) |
Jun 03, 2021 | 10.80 | 10.80 | 10.76 | 10.77 | 142,219 | -0.04(-0.35%) |
Jun 02, 2021 | 10.80 | 10.85 | 10.78 | 10.80 | 133,808 | +0.02(+0.21%) |
Jun 01, 2021 | 10.80 | 10.81 | 10.75 | 10.78 | 181,080 | -0.02(-0.14%) |
May 28, 2021 | 10.77 | 10.80 | 10.74 | 10.80 | 97,357 | +0.03(+0.28%) |
May 27, 2021 | 10.79 | 10.79 | 10.76 | 10.77 | 118,899 | +0.01(+0.07%) |
May 26, 2021 | 10.77 | 10.79 | 10.75 | 10.76 | 57,487 | +0.02(+0.14%) |
May 25, 2021 | 10.74 | 10.80 | 10.73 | 10.74 | 79,673 | +0.02(+0.21%) |
May 24, 2021 | 10.73 | 10.79 | 10.72 | 10.72 | 103,483 | -0.01(-0.07%) |
May 21, 2021 | 10.73 | 10.82 | 10.69 | 10.73 | 202,873 | +0.02(+0.14%) |
May 20, 2021 | 10.60 | 11.06 | 10.60 | 10.71 | 372,287 | +0.12(+1.11%) |
May 19, 2021 | 10.59 | 10.61 | 10.58 | 10.59 | 135,054 | +0.00(+0.00%) |
May 18, 2021 | 10.56 | 10.60 | 10.55 | 10.59 | 102,680 | +0.04(+0.36%) |
May 17, 2021 | 10.55 | 10.61 | 10.55 | 10.56 | 262,026 | -0.03(-0.29%) |
May 14, 2021 | 10.60 | 10.62 | 10.59 | 10.59 | 100,298 | -0.01(-0.11%) |
May 13, 2021 | 10.57 | 10.62 | 10.57 | 10.60 | 188,449 | +0.09(+0.83%) |
May 12, 2021 | 10.55 | 10.56 | 10.50 | 10.51 | 240,730 | -0.05(-0.43%) |
May 11, 2021 | 10.57 | 10.59 | 10.53 | 10.56 | 123,500 | -0.04(-0.36%) |
May 10, 2021 | 10.67 | 10.67 | 10.59 | 10.59 | 109,785 | -0.05(-0.43%) |
May 07, 2021 | 10.71 | 10.71 | 10.63 | 10.64 | 144,541 | -0.04(-0.35%) |
May 06, 2021 | 10.69 | 10.72 | 10.68 | 10.68 | 102,223 | -0.01(-0.07%) |
May 05, 2021 | 10.69 | 10.76 | 10.69 | 10.69 | 138,324 | +0.01(+0.07%) |
May 04, 2021 | 10.65 | 10.70 | 10.62 | 10.68 | 165,566 | +0.03(+0.28%) |
May 03, 2021 | 10.59 | 10.68 | 10.59 | 10.65 | 92,145 | +0.08(+0.72%) |
Apr 30, 2021 | 10.49 | 10.60 | 10.49 | 10.57 | 80,552 | +0.06(+0.58%) |
Apr 29, 2021 | 10.58 | 10.59 | 10.48 | 10.51 | 108,444 | -0.07(-0.64%) |
Apr 28, 2021 | 10.51 | 10.60 | 10.50 | 10.58 | 101,183 | +0.07(+0.65%) |
Apr 27, 2021 | 10.50 | 10.56 | 10.49 | 10.51 | 119,265 | +0.02(+0.14%) |
Apr 26, 2021 | 10.60 | 10.63 | 10.49 | 10.50 | 107,095 | -0.10(-0.93%) |
Apr 23, 2021 | 10.60 | 10.63 | 10.59 | 10.59 | 79,363 | +0.02(+0.14%) |
Apr 22, 2021 | 10.60 | 10.61 | 10.56 | 10.58 | 112,581 | +0.00(+0.04%) |
Apr 21, 2021 | 10.60 | 10.64 | 10.58 | 10.58 | 99,884 | +0.00(+0.00%) |
Apr 20, 2021 | 10.63 | 10.70 | 10.56 | 10.58 | 170,572 | -0.04(-0.36%) |
Apr 19, 2021 | 10.59 | 10.64 | 10.58 | 10.61 | 121,883 | +0.06(+0.57%) |
Apr 16, 2021 | 10.58 | 10.61 | 10.55 | 10.55 | 116,747 | -0.03(-0.28%) |
Apr 15, 2021 | 10.61 | 10.67 | 10.56 | 10.58 | 84,672 | -0.02(-0.14%) |
Apr 14, 2021 | 10.56 | 10.64 | 10.56 | 10.60 | 109,021 | +0.02(+0.21%) |
Apr 13, 2021 | 10.61 | 10.61 | 10.54 | 10.58 | 138,518 | -0.02(-0.14%) |
Apr 12, 2021 | 10.56 | 10.62 | 10.55 | 10.59 | 196,572 | +0.03(+0.29%) |
Apr 09, 2021 | 10.57 | 10.60 | 10.55 | 10.56 | 103,215 | -0.01(-0.07%) |
Apr 08, 2021 | 10.50 | 10.58 | 10.48 | 10.57 | 208,715 | +0.10(+0.94%) |
Apr 07, 2021 | 10.46 | 10.50 | 10.45 | 10.47 | 88,450 | +0.01(+0.07%) |
Apr 06, 2021 | 10.45 | 10.47 | 10.42 | 10.46 | 182,556 | +0.03(+0.29%) |
Apr 05, 2021 | 10.46 | 10.46 | 10.42 | 10.43 | 416,450 | -0.02(-0.14%) |
Apr 01, 2021 | 10.42 | 10.48 | 10.40 | 10.45 | 443,773 | +0.05(+0.51%) |
Mar 31, 2021 | 10.47 | 10.48 | 10.37 | 10.39 | 320,729 | -0.05(-0.43%) |
Mar 30, 2021 | 10.45 | 10.45 | 10.42 | 10.44 | 73,698 | +0.01(+0.07%) |
Mar 29, 2021 | 10.44 | 10.46 | 10.39 | 10.43 | 171,173 | -0.01(-0.07%) |
Mar 26, 2021 | 10.40 | 10.45 | 10.40 | 10.44 | 72,967 | +0.05(+0.51%) |
Mar 25, 2021 | 10.39 | 10.40 | 10.31 | 10.39 | 88,397 | +0.00(+0.00%) |
Mar 24, 2021 | 10.40 | 10.40 | 10.36 | 10.39 | 142,766 | +0.02(+0.22%) |
Mar 23, 2021 | 10.35 | 10.38 | 10.32 | 10.36 | 324,216 | +0.03(+0.33%) |
Mar 22, 2021 | 10.37 | 10.41 | 10.32 | 10.33 | 347,992 | -0.02(-0.14%) |
Mar 19, 2021 | 10.38 | 10.39 | 10.32 | 10.35 | 126,898 | -0.01(-0.07%) |
Mar 18, 2021 | 10.37 | 10.46 | 10.35 | 10.35 | 111,445 | -0.02(-0.22%) |
Mar 17, 2021 | 10.42 | 10.44 | 10.37 | 10.38 | 118,842 | -0.03(-0.29%) |
Mar 16, 2021 | 10.36 | 10.41 | 10.33 | 10.41 | 79,094 | +0.07(+0.65%) |
Mar 15, 2021 | 10.25 | 10.38 | 10.23 | 10.34 | 267,039 | +0.13(+1.25%) |
Mar 12, 2021 | 10.29 | 10.30 | 10.20 | 10.21 | 115,168 | -0.06(-0.58%) |
Mar 11, 2021 | 10.30 | 10.32 | 10.26 | 10.27 | 446,105 | +0.02(+0.15%) |
Mar 10, 2021 | 10.26 | 10.29 | 10.23 | 10.26 | 186,208 | +0.02(+0.15%) |
Mar 09, 2021 | 10.16 | 10.26 | 10.16 | 10.24 | 144,404 | +0.08(+0.81%) |
Mar 08, 2021 | 10.15 | 10.20 | 10.14 | 10.16 | 229,077 | +0.01(+0.07%) |
Mar 05, 2021 | 10.08 | 10.16 | 10.05 | 10.15 | 114,368 | +0.07(+0.67%) |
Mar 04, 2021 | 10.08 | 10.12 | 10.05 | 10.08 | 177,321 | -0.02(-0.22%) |
Mar 03, 2021 | 10.04 | 10.17 | 10.03 | 10.11 | 143,832 | +0.04(+0.45%) |
Mar 02, 2021 | 10.06 | 10.11 | 10.05 | 10.06 | 160,604 | -0.02(-0.22%) |
Mar 01, 2021 | 10.09 | 10.20 | 10.08 | 10.08 | 144,206 | +0.00(+0.00%) |
Feb 26, 2021 | 10.04 | 10.14 | 10.04 | 10.08 | 209,942 | +0.09(+0.90%) |
Feb 25, 2021 | 10.02 | 10.11 | 9.993 | 9.993 | 252,635 | -0.05(-0.52%) |
Feb 24, 2021 | 9.978 | 10.06 | 9.955 | 10.05 | 171,629 | +0.07(+0.75%) |
Feb 23, 2021 | 10.02 | 10.04 | 9.925 | 9.970 | 146,969 | -0.04(-0.45%) |
Feb 22, 2021 | 10.07 | 10.09 | 10.02 | 10.02 | 196,370 | -0.02(-0.15%) |
Feb 19, 2021 | 10.07 | 10.11 | 10.03 | 10.03 | 183,949 | +0.02(+0.15%) |
Feb 18, 2021 | 10.12 | 10.13 | 10.00 | 10.02 | 154,737 | -0.11(-1.07%) |
Feb 17, 2021 | 10.08 | 10.13 | 10.02 | 10.12 | 59,914 | +0.05(+0.52%) |
Feb 16, 2021 | 10.12 | 10.16 | 10.01 | 10.07 | 154,288 | -0.06(-0.59%) |
Feb 12, 2021 | 10.18 | 10.18 | 10.12 | 10.13 | 90,542 | -0.03(-0.29%) |
Feb 11, 2021 | 10.15 | 10.17 | 10.14 | 10.16 | 75,794 | +0.04(+0.37%) |
Feb 10, 2021 | 10.19 | 10.19 | 10.09 | 10.12 | 70,234 | -0.03(-0.29%) |
Feb 09, 2021 | 10.07 | 10.16 | 10.06 | 10.15 | 141,270 | +0.10(+0.97%) |
Feb 08, 2021 | 10.08 | 10.11 | 10.05 | 10.06 | 90,912 | +0.03(+0.30%) |
Feb 05, 2021 | 10.05 | 10.06 | 9.982 | 10.03 | 293,460 | -0.02(-0.22%) |
Feb 04, 2021 | 10.07 | 10.11 | 10.04 | 10.05 | 170,117 | -0.04(-0.37%) |
Feb 03, 2021 | 10.06 | 10.14 | 10.05 | 10.09 | 93,749 | +0.04(+0.45%) |
Feb 02, 2021 | 10.04 | 10.10 | 10.02 | 10.04 | 97,933 | +0.02(+0.22%) |
Feb 01, 2021 | 9.960 | 10.03 | 9.945 | 10.02 | 89,882 | +0.10(+0.98%) |
Jan 29, 2021 | 9.907 | 9.945 | 9.893 | 9.922 | 167,155 | +0.04(+0.38%) |
Jan 28, 2021 | 9.885 | 9.937 | 9.863 | 9.885 | 190,064 | -0.01(-0.08%) |
Jan 27, 2021 | 9.975 | 9.975 | 9.863 | 9.893 | 55,186 | -0.07(-0.75%) |
Jan 26, 2021 | 9.945 | 10.00 | 9.930 | 9.967 | 92,522 | +0.01(+0.08%) |
Jan 25, 2021 | 9.997 | 9.997 | 9.922 | 9.960 | 146,175 | -0.01(-0.15%) |
Jan 22, 2021 | 10.10 | 10.13 | 9.975 | 9.975 | 78,086 | -0.13(-1.26%) |
Jan 21, 2021 | 10.09 | 10.12 | 10.03 | 10.10 | 184,026 | +0.04(+0.37%) |
Jan 20, 2021 | 10.03 | 10.11 | 10.03 | 10.06 | 241,856 | +0.01(+0.15%) |
Jan 19, 2021 | 9.975 | 10.06 | 9.900 | 10.05 | 165,649 | +0.11(+1.13%) |
Jan 15, 2021 | 10.02 | 10.03 | 9.937 | 9.937 | 123,491 | -0.08(-0.82%) |
Jan 14, 2021 | 9.930 | 10.02 | 9.870 | 10.02 | 98,505 | +0.11(+1.13%) |
Jan 13, 2021 | 9.922 | 9.960 | 9.870 | 9.907 | 192,238 | +0.01(+0.08%) |
Jan 12, 2021 | 9.825 | 9.900 | 9.773 | 9.900 | 131,825 | +0.10(+0.99%) |
Jan 11, 2021 | 9.758 | 9.825 | 9.743 | 9.803 | 92,221 | +0.04(+0.46%) |
Jan 08, 2021 | 9.736 | 9.788 | 9.676 | 9.758 | 489,011 | +0.03(+0.31%) |
Jan 07, 2021 | 9.698 | 9.743 | 9.669 | 9.728 | 81,843 | +0.05(+0.54%) |
Jan 06, 2021 | 9.609 | 9.713 | 9.583 | 9.676 | 674,379 | +0.05(+0.54%) |
Jan 05, 2021 | 9.460 | 9.639 | 9.460 | 9.624 | 665,094 | +0.17(+1.82%) |
Jan 04, 2021 | 9.579 | 9.579 | 9.415 | 9.452 | 699,244 | -0.05(-0.55%) |
Dec 31, 2020 | 9.504 | 9.504 | 9.504 | 341,586 | -0.05(-0.55%) | |
Dec 30, 2020 | 9.579 | 9.579 | 9.527 | 9.557 | 341,586 | -0.01(-0.08%) |
Dec 29, 2020 | 9.564 | 9.605 | 9.482 | 9.564 | 241,812 | +0.00(+0.05%) |
Dec 28, 2020 | 9.634 | 9.634 | 9.515 | 9.560 | 427,244 | -0.09(-0.92%) |
Dec 24, 2020 | 9.649 | 9.664 | 9.638 | 9.649 | 70,815 | +0.01(+0.08%) |
Dec 23, 2020 | 9.530 | 9.649 | 9.530 | 9.641 | 145,200 | +0.13(+1.37%) |
Dec 22, 2020 | 9.570 | 9.621 | 9.451 | 9.511 | 152,666 | -0.05(-0.54%) |
Dec 21, 2020 | 9.547 | 9.562 | 9.511 | 9.562 | 121,398 | -0.04(-0.46%) |
Dec 18, 2020 | 9.651 | 9.658 | 9.607 | 9.607 | 133,293 | -0.01(-0.08%) |
Dec 17, 2020 | 9.562 | 9.644 | 9.562 | 9.614 | 147,819 | +0.07(+0.77%) |
Dec 16, 2020 | 9.518 | 9.584 | 9.466 | 9.540 | 218,826 | +0.02(+0.23%) |
Dec 15, 2020 | 9.444 | 9.525 | 9.422 | 9.518 | 136,782 | +0.07(+0.70%) |
Dec 14, 2020 | 9.488 | 9.499 | 9.429 | 9.451 | 74,353 | +0.01(+0.08%) |
Dec 11, 2020 | 9.547 | 9.553 | 9.444 | 9.444 | 120,843 | -0.10(-1.08%) |
Dec 10, 2020 | 9.518 | 9.562 | 9.496 | 9.547 | 183,886 | +0.02(+0.23%) |
Dec 09, 2020 | 9.496 | 9.547 | 9.474 | 9.525 | 158,033 | +0.04(+0.39%) |
Dec 08, 2020 | 9.437 | 9.518 | 9.429 | 9.488 | 287,824 | -0.01(-0.16%) |
Dec 07, 2020 | 9.533 | 9.599 | 9.437 | 9.503 | 166,481 | -0.07(-0.77%) |
Dec 04, 2020 | 9.607 | 9.629 | 9.533 | 9.577 | 60,354 | -0.04(-0.38%) |
Dec 03, 2020 | 9.614 | 9.651 | 9.570 | 9.614 | 139,540 | -0.04(-0.38%) |
Dec 02, 2020 | 9.488 | 9.651 | 9.476 | 9.651 | 152,772 | +0.14(+1.48%) |
Dec 01, 2020 | 9.414 | 9.518 | 9.407 | 9.511 | 94,779 | +0.10(+1.02%) |
Nov 30, 2020 | 9.451 | 9.459 | 9.355 | 9.414 | 124,360 | -0.01(-0.08%) |
Nov 27, 2020 | 9.326 | 9.422 | 9.318 | 9.422 | 57,512 | +0.10(+1.03%) |
Nov 25, 2020 | 9.370 | 9.422 | 9.289 | 9.326 | 159,005 | -0.08(-0.86%) |
Nov 24, 2020 | 9.311 | 9.422 | 9.296 | 9.407 | 142,057 | +0.10(+1.03%) |
Nov 23, 2020 | 9.311 | 9.311 | 9.281 | 9.311 | 68,924 | +0.00(+0.00%) |
Nov 20, 2020 | 9.289 | 9.311 | 9.267 | 9.311 | 46,957 | +0.05(+0.50%) |
Nov 19, 2020 | 9.242 | 9.272 | 9.220 | 9.264 | 50,986 | +0.04(+0.40%) |
Nov 18, 2020 | 9.250 | 9.253 | 9.213 | 9.228 | 218,825 | -0.01(-0.16%) |
Nov 17, 2020 | 9.228 | 9.264 | 9.206 | 9.242 | 66,758 | +0.03(+0.32%) |
Nov 16, 2020 | 9.309 | 9.367 | 9.213 | 9.213 | 192,462 | -0.13(-1.42%) |
Nov 13, 2020 | 9.206 | 9.360 | 9.201 | 9.345 | 81,058 | +0.18(+1.92%) |
Nov 12, 2020 | 9.228 | 9.228 | 9.147 | 9.169 | 67,068 | +0.01(+0.08%) |
Nov 11, 2020 | 9.095 | 9.184 | 9.095 | 9.162 | 72,804 | +0.07(+0.81%) |
Nov 10, 2020 | 9.139 | 9.187 | 9.078 | 9.088 | 60,896 | -0.02(-0.24%) |
Nov 09, 2020 | 9.162 | 9.206 | 9.066 | 9.110 | 104,536 | +0.09(+0.98%) |
Nov 06, 2020 | 8.985 | 9.051 | 8.941 | 9.022 | 42,977 | +0.03(+0.33%) |
Nov 05, 2020 | 8.912 | 9.000 | 8.912 | 8.992 | 66,229 | +0.10(+1.16%) |
Nov 04, 2020 | 8.897 | 8.948 | 8.889 | 8.889 | 104,363 | +0.05(+0.58%) |
Nov 03, 2020 | 8.860 | 8.860 | 8.801 | 8.838 | 65,132 | +0.04(+0.42%) |
Nov 02, 2020 | 8.764 | 8.831 | 8.750 | 8.801 | 76,506 | +0.05(+0.59%) |
Oct 30, 2020 | 8.713 | 8.751 | 8.684 | 8.750 | 110,434 | +0.01(+0.08%) |
Oct 29, 2020 | 8.853 | 8.882 | 8.742 | 8.742 | 231,050 | -0.14(-1.57%) |
Oct 28, 2020 | 8.963 | 9.014 | 8.875 | 8.882 | 201,659 | -0.18(-2.03%) |
Oct 27, 2020 | 9.073 | 9.099 | 9.059 | 9.066 | 84,437 | -0.03(-0.32%) |
Oct 26, 2020 | 9.103 | 9.150 | 9.029 | 9.095 | 118,985 | -0.04(-0.48%) |
Oct 23, 2020 | 9.132 | 9.203 | 9.117 | 9.139 | 105,130 | +0.01(+0.08%) |
Oct 22, 2020 | 9.059 | 9.147 | 9.016 | 9.132 | 122,226 | +0.05(+0.53%) |
Oct 21, 2020 | 9.033 | 9.084 | 9.018 | 9.084 | 97,741 | +0.02(+0.24%) |
Oct 20, 2020 | 9.077 | 9.092 | 9.048 | 9.062 | 114,709 | -0.01(-0.08%) |
Oct 19, 2020 | 9.040 | 9.106 | 9.004 | 9.070 | 136,850 | +0.06(+0.65%) |
Oct 16, 2020 | 8.997 | 9.077 | 8.938 | 9.011 | 149,980 | +0.00(+0.00%) |
Oct 15, 2020 | 9.033 | 9.084 | 8.989 | 9.011 | 78,806 | -0.07(-0.81%) |
Oct 14, 2020 | 9.033 | 9.106 | 9.033 | 9.084 | 151,536 | +0.04(+0.40%) |
Oct 13, 2020 | 8.989 | 9.055 | 8.989 | 9.048 | 83,585 | +0.03(+0.32%) |
Oct 12, 2020 | 8.967 | 9.018 | 8.938 | 9.018 | 98,921 | +0.09(+0.98%) |
Oct 09, 2020 | 8.923 | 8.982 | 8.923 | 8.931 | 187,578 | +0.01(+0.08%) |
Oct 08, 2020 | 8.719 | 8.945 | 8.719 | 8.923 | 498,392 | +0.20(+2.35%) |
Oct 07, 2020 | 8.733 | 8.762 | 8.711 | 8.719 | 361,714 | +0.01(+0.08%) |
Oct 06, 2020 | 8.675 | 8.719 | 8.670 | 8.711 | 113,575 | +0.01(+0.08%) |
Oct 05, 2020 | 8.631 | 8.704 | 8.609 | 8.704 | 122,265 | +0.10(+1.10%) |
Oct 02, 2020 | 8.514 | 8.645 | 8.514 | 8.609 | 131,523 | +0.02(+0.26%) |
Oct 01, 2020 | 8.558 | 8.616 | 8.558 | 8.587 | 92,715 | +0.08(+0.95%) |
Sep 30, 2020 | 8.587 | 8.624 | 8.507 | 8.507 | 190,584 | -0.04(-0.51%) |
Sep 29, 2020 | 8.550 | 8.554 | 8.521 | 8.550 | 116,950 | +0.00(+0.00%) |
Sep 28, 2020 | 8.558 | 8.572 | 8.536 | 8.550 | 85,435 | +0.00(+0.00%) |
Sep 25, 2020 | 8.514 | 8.580 | 8.499 | 8.550 | 207,129 | -0.01(-0.09%) |
Sep 24, 2020 | 8.572 | 8.580 | 8.514 | 8.558 | 83,722 | -0.03(-0.34%) |
Sep 23, 2020 | 8.653 | 8.682 | 8.550 | 8.587 | 114,852 | -0.08(-0.93%) |
Sep 22, 2020 | 8.667 | 8.702 | 8.653 | 8.667 | 93,184 | +0.00(+0.04%) |
Sep 21, 2020 | 8.736 | 8.765 | 8.664 | 8.664 | 87,281 | -0.12(-1.33%) |
Sep 18, 2020 | 8.744 | 8.780 | 8.736 | 8.780 | 44,265 | +0.06(+0.67%) |
Sep 17, 2020 | 8.758 | 8.780 | 8.722 | 8.722 | 71,922 | -0.07(-0.83%) |
Sep 16, 2020 | 8.766 | 8.809 | 8.762 | 8.795 | 73,661 | +0.02(+0.25%) |
Sep 15, 2020 | 8.766 | 8.795 | 8.620 | 8.773 | 88,187 | +0.04(+0.50%) |
Sep 14, 2020 | 8.722 | 8.802 | 8.693 | 8.729 | 119,761 | +0.04(+0.50%) |
Sep 11, 2020 | 8.649 | 8.700 | 8.649 | 8.686 | 38,078 | +0.02(+0.25%) |
Sep 10, 2020 | 8.635 | 8.686 | 8.635 | 8.664 | 110,046 | +0.03(+0.34%) |
Sep 09, 2020 | 8.598 | 8.664 | 8.591 | 8.635 | 81,468 | +0.03(+0.34%) |
Sep 08, 2020 | 8.533 | 8.606 | 8.526 | 8.606 | 123,260 | +0.01(+0.17%) |
Sep 04, 2020 | 8.555 | 8.620 | 8.547 | 8.591 | 94,853 | -0.01(-0.17%) |
Sep 03, 2020 | 8.649 | 8.668 | 8.569 | 8.606 | 91,469 | -0.07(-0.84%) |
Sep 02, 2020 | 8.693 | 8.693 | 8.613 | 8.678 | 86,242 | +0.00(+0.00%) |
Sep 01, 2020 | 8.606 | 8.693 | 8.606 | 8.678 | 60,259 | +0.04(+0.42%) |
Aug 31, 2020 | 8.598 | 8.642 | 8.569 | 8.642 | 150,504 | +0.07(+0.76%) |
Aug 28, 2020 | 8.576 | 8.591 | 8.555 | 8.576 | 156,852 | +0.00(+0.00%) |
Aug 27, 2020 | 8.547 | 8.598 | 8.533 | 8.576 | 132,175 | +0.04(+0.43%) |
Aug 26, 2020 | 8.526 | 8.562 | 8.511 | 8.540 | 185,402 | +0.01(+0.09%) |
Aug 25, 2020 | 8.562 | 8.573 | 8.511 | 8.533 | 172,853 | -0.03(-0.34%) |
Aug 24, 2020 | 8.649 | 8.671 | 8.540 | 8.562 | 149,978 | -0.06(-0.68%) |
Aug 21, 2020 | 8.627 | 8.649 | 8.547 | 8.620 | 180,634 | -0.03(-0.38%) |
Aug 20, 2020 | 8.602 | 8.675 | 8.566 | 8.653 | 136,007 | +0.04(+0.50%) |
Aug 19, 2020 | 8.552 | 8.617 | 8.550 | 8.609 | 101,858 | +0.04(+0.51%) |
Aug 18, 2020 | 8.523 | 8.581 | 8.523 | 8.566 | 106,287 | +0.02(+0.25%) |
Aug 17, 2020 | 8.552 | 8.573 | 8.519 | 8.544 | 69,635 | +0.01(+0.17%) |
Aug 14, 2020 | 8.544 | 8.564 | 8.508 | 8.530 | 68,280 | -0.03(-0.34%) |
Aug 13, 2020 | 8.609 | 8.617 | 8.537 | 8.559 | 77,464 | -0.02(-0.25%) |
Aug 12, 2020 | 8.552 | 8.588 | 8.544 | 8.581 | 93,105 | +0.03(+0.34%) |
Aug 11, 2020 | 8.559 | 8.595 | 8.530 | 8.552 | 132,495 | +0.04(+0.51%) |
Aug 10, 2020 | 8.465 | 8.515 | 8.457 | 8.508 | 87,493 | +0.06(+0.68%) |
Aug 07, 2020 | 8.421 | 8.457 | 8.392 | 8.450 | 126,886 | +0.01(+0.17%) |
Aug 06, 2020 | 8.479 | 8.483 | 8.429 | 8.436 | 98,747 | -0.03(-0.34%) |
Aug 05, 2020 | 8.407 | 8.472 | 8.407 | 8.465 | 93,262 | +0.03(+0.34%) |
Aug 04, 2020 | 8.392 | 8.450 | 8.392 | 8.436 | 179,323 | +0.06(+0.69%) |
Aug 03, 2020 | 8.363 | 8.407 | 8.327 | 8.378 | 150,021 | +0.03(+0.35%) |
Jul 31, 2020 | 8.363 | 8.363 | 8.298 | 8.349 | 80,858 | +0.00(+0.00%) |
Jul 30, 2020 | 8.349 | 8.349 | 8.284 | 8.349 | 108,277 | -0.01(-0.17%) |
Jul 29, 2020 | 8.277 | 8.371 | 8.269 | 8.363 | 205,763 | +0.09(+1.05%) |
Jul 28, 2020 | 8.233 | 8.298 | 8.219 | 8.277 | 169,111 | +0.01(+0.18%) |
Jul 27, 2020 | 8.212 | 8.269 | 8.190 | 8.262 | 110,232 | +0.07(+0.79%) |
Jul 24, 2020 | 8.154 | 8.204 | 8.125 | 8.197 | 143,334 | +0.06(+0.71%) |
Jul 23, 2020 | 8.146 | 8.154 | 8.110 | 8.139 | 99,622 | +0.01(+0.13%) |
Jul 22, 2020 | 8.179 | 8.193 | 8.107 | 8.128 | 193,133 | -0.08(-0.96%) |
Jul 21, 2020 | 8.179 | 8.222 | 8.164 | 8.207 | 101,883 | +0.04(+0.53%) |
Jul 20, 2020 | 8.128 | 8.164 | 8.114 | 8.164 | 93,470 | +0.06(+0.80%) |
Jul 17, 2020 | 8.100 | 8.128 | 8.078 | 8.100 | 84,663 | -0.02(-0.27%) |
Jul 16, 2020 | 8.121 | 8.153 | 8.114 | 8.121 | 42,079 | -0.02(-0.27%) |
Jul 15, 2020 | 8.121 | 8.170 | 8.121 | 8.143 | 128,027 | +0.01(+0.18%) |
Jul 14, 2020 | 8.100 | 8.128 | 8.071 | 8.128 | 77,863 | +0.04(+0.53%) |
Jul 13, 2020 | 8.056 | 8.107 | 8.053 | 8.085 | 83,132 | +0.05(+0.63%) |
Jul 10, 2020 | 7.984 | 8.042 | 7.977 | 8.035 | 183,089 | +0.02(+0.27%) |
Jul 09, 2020 | 8.064 | 8.102 | 7.992 | 8.013 | 176,227 | -0.05(-0.62%) |
Jul 08, 2020 | 8.107 | 8.128 | 8.056 | 8.064 | 88,448 | -0.02(-0.27%) |
Jul 07, 2020 | 8.107 | 8.143 | 8.085 | 8.085 | 152,404 | -0.07(-0.88%) |
Jul 06, 2020 | 8.243 | 8.243 | 8.128 | 8.157 | 156,490 | -0.04(-0.53%) |
Jul 02, 2020 | 8.236 | 8.257 | 8.193 | 8.200 | 175,165 | -0.01(-0.18%) |