Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.590 | 3.790 | 3.589 | 3.790 | 57,543 | +0.18(+4.99%) |
Aug 30, 2021 | 3.720 | 3.720 | 3.590 | 3.610 | 66,773 | -0.10(-2.70%) |
Aug 27, 2021 | 3.610 | 3.790 | 3.540 | 3.710 | 65,221 | +0.08(+2.20%) |
Aug 26, 2021 | 3.690 | 3.760 | 3.590 | 3.630 | 72,251 | -0.02(-0.55%) |
Aug 25, 2021 | 3.700 | 3.790 | 3.550 | 3.650 | 154,523 | +0.10(+2.82%) |
Aug 24, 2021 | 3.350 | 3.590 | 3.310 | 3.550 | 65,318 | +0.20(+5.97%) |
Aug 23, 2021 | 3.200 | 3.390 | 3.190 | 3.350 | 67,650 | +0.16(+5.02%) |
Aug 20, 2021 | 3.220 | 3.240 | 3.150 | 3.190 | 98,306 | +0.00(+0.00%) |
Aug 19, 2021 | 3.320 | 3.341 | 3.166 | 3.190 | 78,879 | -0.18(-5.34%) |
Aug 18, 2021 | 3.300 | 3.440 | 3.210 | 3.370 | 78,280 | +0.06(+1.81%) |
Aug 17, 2021 | 3.220 | 3.390 | 3.130 | 3.310 | 306,939 | +0.06(+1.85%) |
Aug 16, 2021 | 3.330 | 3.385 | 3.250 | 3.250 | 153,792 | -0.08(-2.40%) |
Aug 13, 2021 | 3.400 | 3.530 | 3.330 | 3.330 | 197,402 | -0.07(-2.06%) |
Aug 12, 2021 | 3.370 | 3.400 | 3.340 | 3.400 | 92,337 | +0.04(+1.19%) |
Aug 11, 2021 | 3.370 | 3.400 | 3.295 | 3.360 | 72,856 | +0.00(+0.00%) |
Aug 10, 2021 | 3.540 | 3.540 | 3.340 | 3.360 | 87,378 | -0.20(-5.62%) |
Aug 09, 2021 | 3.480 | 3.585 | 3.480 | 3.560 | 44,873 | +0.06(+1.71%) |
Aug 06, 2021 | 3.620 | 3.640 | 3.400 | 3.500 | 65,076 | -0.06(-1.69%) |
Aug 05, 2021 | 3.500 | 3.620 | 3.430 | 3.560 | 103,724 | +0.25(+7.55%) |
Aug 04, 2021 | 3.370 | 3.400 | 3.280 | 3.310 | 59,737 | -0.04(-1.19%) |
Aug 03, 2021 | 3.420 | 3.420 | 3.270 | 3.350 | 65,075 | -0.07(-2.05%) |
Aug 02, 2021 | 3.360 | 3.450 | 3.304 | 3.420 | 90,251 | +0.09(+2.70%) |
Jul 30, 2021 | 3.410 | 3.465 | 3.330 | 3.330 | 90,665 | -0.13(-3.76%) |
Jul 29, 2021 | 3.430 | 3.431 | 3.400 | 3.460 | 97,988 | +0.00(+0.00%) |
Jul 28, 2021 | 3.280 | 3.490 | 3.280 | 3.460 | 82,431 | +0.18(+5.49%) |
Jul 27, 2021 | 3.380 | 3.450 | 3.230 | 3.280 | 165,876 | -0.14(-4.09%) |
Jul 26, 2021 | 3.430 | 3.550 | 3.370 | 3.420 | 114,465 | -0.09(-2.56%) |
Jul 23, 2021 | 3.550 | 3.560 | 3.485 | 3.510 | 116,582 | -0.05(-1.40%) |
Jul 22, 2021 | 3.560 | 3.601 | 3.500 | 3.560 | 75,314 | -0.04(-1.11%) |
Jul 21, 2021 | 3.500 | 3.710 | 3.470 | 3.600 | 125,680 | +0.09(+2.56%) |
Jul 20, 2021 | 3.350 | 3.520 | 3.350 | 3.510 | 105,772 | +0.14(+4.15%) |
Jul 19, 2021 | 3.450 | 3.480 | 3.350 | 3.370 | 166,817 | -0.12(-3.44%) |
Jul 16, 2021 | 3.590 | 3.615 | 3.490 | 3.490 | 95,945 | -0.09(-2.51%) |
Jul 15, 2021 | 3.500 | 3.620 | 3.465 | 3.580 | 120,386 | +0.07(+1.99%) |
Jul 14, 2021 | 3.650 | 3.650 | 3.500 | 3.510 | 148,971 | -0.10(-2.77%) |
Jul 13, 2021 | 3.710 | 3.772 | 3.600 | 3.610 | 125,632 | -0.09(-2.43%) |
Jul 12, 2021 | 3.760 | 3.760 | 3.650 | 3.700 | 95,796 | -0.05(-1.33%) |
Jul 09, 2021 | 3.740 | 3.790 | 3.630 | 3.750 | 117,141 | +0.07(+1.90%) |
Jul 08, 2021 | 3.720 | 3.800 | 3.610 | 3.680 | 213,790 | -0.12(-3.16%) |
Jul 07, 2021 | 3.930 | 3.930 | 3.770 | 3.800 | 295,642 | -0.10(-2.56%) |
Jul 06, 2021 | 4.160 | 4.180 | 3.900 | 3.900 | 254,934 | -0.25(-6.02%) |
Jul 02, 2021 | 4.110 | 4.200 | 4.030 | 4.150 | 280,599 | +0.09(+2.22%) |
Jul 01, 2021 | 4.230 | 4.230 | 4.060 | 4.060 | 222,503 | -0.16(-3.79%) |
Jun 30, 2021 | 4.300 | 4.300 | 4.170 | 4.220 | 182,773 | -0.08(-1.86%) |
Jun 29, 2021 | 4.520 | 4.530 | 4.260 | 4.300 | 231,392 | -0.25(-5.49%) |
Jun 28, 2021 | 4.330 | 4.620 | 4.290 | 4.550 | 292,164 | +0.26(+6.06%) |
Jun 25, 2021 | 4.130 | 4.540 | 4.090 | 4.290 | 4,504,873 | +0.20(+4.89%) |
Jun 24, 2021 | 4.020 | 4.139 | 4.010 | 4.090 | 245,335 | +0.08(+2.00%) |
Jun 23, 2021 | 4.090 | 4.120 | 4.000 | 4.010 | 274,007 | -0.07(-1.72%) |
Jun 22, 2021 | 4.160 | 4.270 | 4.010 | 4.080 | 371,051 | -0.10(-2.39%) |
Jun 21, 2021 | 4.100 | 4.200 | 4.000 | 4.180 | 301,357 | +0.13(+3.21%) |
Jun 18, 2021 | 4.050 | 4.180 | 4.040 | 4.050 | 374,756 | -0.06(-1.46%) |
Jun 17, 2021 | 4.230 | 4.230 | 4.060 | 4.110 | 330,413 | -0.12(-2.84%) |
Jun 16, 2021 | 4.450 | 4.450 | 4.140 | 4.230 | 277,625 | -0.24(-5.37%) |
Jun 15, 2021 | 4.300 | 4.480 | 4.250 | 4.470 | 309,792 | +0.18(+4.20%) |
Jun 14, 2021 | 4.340 | 4.400 | 4.240 | 4.290 | 158,872 | -0.04(-0.92%) |
Jun 11, 2021 | 4.270 | 4.488 | 4.260 | 4.330 | 184,661 | +0.07(+1.64%) |
Jun 10, 2021 | 4.260 | 4.295 | 4.120 | 4.260 | 128,281 | +0.01(+0.24%) |
Jun 09, 2021 | 4.280 | 4.420 | 4.205 | 4.250 | 178,805 | +0.01(+0.24%) |
Jun 08, 2021 | 4.140 | 4.340 | 4.050 | 4.240 | 247,423 | +0.11(+2.66%) |
Jun 07, 2021 | 3.980 | 4.280 | 3.970 | 4.130 | 256,599 | +0.16(+4.03%) |
Jun 04, 2021 | 4.110 | 4.140 | 3.970 | 3.970 | 207,763 | -0.13(-3.17%) |
Jun 03, 2021 | 4.040 | 4.110 | 3.989 | 4.100 | 176,858 | +0.05(+1.23%) |
Jun 02, 2021 | 4.140 | 4.140 | 3.960 | 4.050 | 149,949 | -0.09(-2.17%) |
Jun 01, 2021 | 4.020 | 4.180 | 3.970 | 4.140 | 171,503 | +0.12(+2.99%) |
May 28, 2021 | 4.000 | 4.090 | 3.975 | 4.020 | 120,150 | +0.04(+1.01%) |
May 27, 2021 | 3.970 | 4.050 | 3.950 | 3.980 | 159,647 | +0.00(+0.00%) |
May 26, 2021 | 3.850 | 4.040 | 3.840 | 3.980 | 100,703 | +0.15(+3.92%) |
May 25, 2021 | 3.970 | 4.030 | 3.810 | 3.830 | 185,327 | -0.15(-3.77%) |
May 24, 2021 | 4.150 | 4.150 | 3.936 | 3.980 | 216,623 | -0.18(-4.33%) |
May 21, 2021 | 4.040 | 4.240 | 3.970 | 4.160 | 163,401 | +0.17(+4.26%) |
May 20, 2021 | 3.880 | 4.000 | 3.855 | 3.990 | 102,744 | +0.13(+3.37%) |
May 19, 2021 | 4.000 | 4.070 | 3.820 | 3.860 | 166,244 | -0.17(-4.22%) |
May 18, 2021 | 4.200 | 4.360 | 4.010 | 4.030 | 299,546 | +0.00(+0.00%) |
May 17, 2021 | 3.950 | 4.100 | 3.950 | 4.030 | 124,950 | +0.08(+2.03%) |
May 14, 2021 | 3.880 | 4.060 | 3.830 | 3.950 | 279,497 | +0.06(+1.54%) |
May 13, 2021 | 3.810 | 3.920 | 3.780 | 3.890 | 373,035 | +0.11(+2.91%) |
May 12, 2021 | 3.850 | 3.930 | 3.682 | 3.780 | 326,403 | -0.10(-2.58%) |
May 11, 2021 | 3.750 | 3.960 | 3.710 | 3.880 | 213,061 | +0.11(+2.92%) |
May 10, 2021 | 3.980 | 4.030 | 3.750 | 3.770 | 321,410 | -0.24(-5.99%) |
May 07, 2021 | 4.050 | 4.140 | 3.920 | 4.010 | 206,283 | +0.00(+0.00%) |
May 06, 2021 | 3.960 | 4.030 | 3.820 | 4.010 | 256,570 | +0.07(+1.78%) |
May 05, 2021 | 3.930 | 4.060 | 3.850 | 3.940 | 459,545 | +0.07(+1.81%) |
May 04, 2021 | 4.210 | 4.250 | 3.860 | 3.870 | 445,936 | -0.30(-7.19%) |
May 03, 2021 | 4.180 | 4.280 | 4.140 | 4.170 | 180,353 | +0.02(+0.48%) |
Apr 30, 2021 | 4.140 | 4.260 | 4.090 | 4.150 | 292,200 | -0.01(-0.24%) |
Apr 29, 2021 | 4.350 | 4.420 | 4.130 | 4.160 | 328,437 | -0.16(-3.70%) |
Apr 28, 2021 | 4.250 | 4.330 | 4.150 | 4.320 | 424,518 | +0.07(+1.65%) |
Apr 27, 2021 | 4.500 | 4.540 | 4.240 | 4.250 | 172,587 | -0.23(-5.13%) |
Apr 26, 2021 | 4.360 | 4.530 | 4.300 | 4.480 | 213,506 | +0.10(+2.28%) |
Apr 23, 2021 | 4.702 | 4.702 | 4.300 | 4.380 | 207,400 | -0.07(-1.57%) |
Apr 22, 2021 | 4.260 | 4.740 | 4.235 | 4.450 | 315,117 | +0.21(+4.95%) |
Apr 21, 2021 | 4.160 | 4.290 | 4.140 | 4.240 | 345,262 | +0.05(+1.19%) |
Apr 20, 2021 | 4.220 | 4.270 | 4.110 | 4.190 | 175,597 | -0.04(-0.95%) |
Apr 19, 2021 | 4.410 | 4.490 | 4.170 | 4.230 | 270,572 | -0.18(-4.08%) |
Apr 16, 2021 | 4.670 | 4.670 | 4.320 | 4.410 | 313,600 | -0.21(-4.55%) |
Apr 15, 2021 | 4.730 | 4.740 | 4.570 | 4.620 | 198,013 | -0.11(-2.33%) |
Apr 14, 2021 | 4.660 | 4.810 | 4.610 | 4.730 | 209,730 | +0.11(+2.38%) |
Apr 13, 2021 | 4.550 | 4.650 | 4.440 | 4.620 | 185,937 | +0.08(+1.76%) |
Apr 12, 2021 | 4.560 | 4.640 | 4.440 | 4.540 | 196,034 | -0.03(-0.66%) |
Apr 09, 2021 | 4.600 | 4.730 | 4.486 | 4.570 | 299,000 | -0.03(-0.65%) |
Apr 08, 2021 | 5.010 | 5.050 | 4.530 | 4.600 | 516,782 | -0.41(-8.18%) |
Apr 07, 2021 | 4.920 | 5.510 | 4.830 | 5.010 | 1,131,966 | +0.09(+1.83%) |
Apr 06, 2021 | 5.050 | 5.170 | 4.900 | 4.920 | 206,527 | -0.15(-2.96%) |
Apr 05, 2021 | 5.330 | 5.330 | 4.950 | 5.070 | 272,013 | -0.17(-3.24%) |
Apr 01, 2021 | 5.150 | 5.330 | 4.970 | 5.240 | 301,600 | +0.25(+5.01%) |
Mar 31, 2021 | 4.890 | 5.030 | 4.740 | 4.990 | 686,734 | +0.13(+2.67%) |
Mar 30, 2021 | 4.900 | 5.000 | 4.810 | 4.860 | 159,402 | -0.08(-1.62%) |
Mar 29, 2021 | 4.900 | 5.145 | 4.900 | 4.940 | 291,378 | +0.05(+1.02%) |
Mar 26, 2021 | 5.040 | 5.040 | 4.590 | 4.890 | 964,700 | -0.06(-1.21%) |
Mar 25, 2021 | 5.140 | 5.230 | 4.850 | 4.950 | 1,312,015 | -0.27(-5.17%) |
Mar 24, 2021 | 5.530 | 5.590 | 5.210 | 5.220 | 372,218 | -0.30(-5.43%) |
Mar 23, 2021 | 6.000 | 6.020 | 5.500 | 5.520 | 491,686 | -0.50(-8.31%) |
Mar 22, 2021 | 6.160 | 6.300 | 6.010 | 6.020 | 159,169 | -0.14(-2.27%) |
Mar 19, 2021 | 6.020 | 6.280 | 6.020 | 6.160 | 392,500 | +0.06(+0.98%) |
Mar 18, 2021 | 6.170 | 6.280 | 6.070 | 6.100 | 174,490 | -0.18(-2.87%) |
Mar 17, 2021 | 6.070 | 6.300 | 6.040 | 6.280 | 182,042 | +0.12(+1.95%) |
Mar 16, 2021 | 6.330 | 6.340 | 5.950 | 6.160 | 256,915 | -0.08(-1.28%) |
Mar 15, 2021 | 6.380 | 6.430 | 6.180 | 6.240 | 221,682 | -0.13(-2.04%) |
Mar 12, 2021 | 6.440 | 6.530 | 6.190 | 6.370 | 160,900 | -0.07(-1.09%) |
Mar 11, 2021 | 6.480 | 6.510 | 6.180 | 6.440 | 279,029 | +0.18(+2.88%) |
Mar 10, 2021 | 6.300 | 6.390 | 6.130 | 6.260 | 169,837 | +0.01(+0.16%) |
Mar 09, 2021 | 6.090 | 6.350 | 6.070 | 6.250 | 258,505 | +0.22(+3.65%) |
Mar 08, 2021 | 6.160 | 6.390 | 5.970 | 6.030 | 320,269 | -0.18(-2.90%) |
Mar 05, 2021 | 6.230 | 6.230 | 5.560 | 6.210 | 403,000 | +0.05(+0.81%) |
Mar 04, 2021 | 6.580 | 6.710 | 6.100 | 6.160 | 385,810 | -0.54(-8.06%) |
Mar 03, 2021 | 6.570 | 6.930 | 6.460 | 6.700 | 293,540 | +0.10(+1.52%) |
Mar 02, 2021 | 6.920 | 6.980 | 6.600 | 6.600 | 248,020 | -0.29(-4.21%) |
Mar 01, 2021 | 6.860 | 6.990 | 6.760 | 6.890 | 200,125 | +0.20(+2.99%) |
Feb 26, 2021 | 6.790 | 6.960 | 6.420 | 6.690 | 303,200 | -0.18(-2.62%) |
Feb 25, 2021 | 7.100 | 7.160 | 6.620 | 6.870 | 363,365 | +0.02(+0.29%) |
Feb 24, 2021 | 7.010 | 7.130 | 6.820 | 6.850 | 258,646 | +0.00(+0.00%) |
Feb 23, 2021 | 6.960 | 7.080 | 6.600 | 6.850 | 369,199 | -0.32(-4.46%) |
Feb 22, 2021 | 7.130 | 7.440 | 7.070 | 7.170 | 437,692 | +0.10(+1.41%) |
Feb 19, 2021 | 7.010 | 7.193 | 6.960 | 7.070 | 257,600 | +0.12(+1.73%) |
Feb 18, 2021 | 7.230 | 7.270 | 6.900 | 6.950 | 406,374 | -0.33(-4.53%) |
Feb 17, 2021 | 7.260 | 7.350 | 7.130 | 7.280 | 346,422 | -0.02(-0.27%) |
Feb 16, 2021 | 7.440 | 7.490 | 7.200 | 7.300 | 553,033 | -0.06(-0.82%) |
Feb 12, 2021 | 7.460 | 7.630 | 7.220 | 7.360 | 436,600 | -0.09(-1.21%) |
Feb 11, 2021 | 7.580 | 7.730 | 7.310 | 7.450 | 598,434 | -0.11(-1.46%) |
Feb 10, 2021 | 7.770 | 7.860 | 7.450 | 7.560 | 654,819 | -0.09(-1.18%) |
Feb 09, 2021 | 7.390 | 7.714 | 7.270 | 7.650 | 680,741 | +0.39(+5.37%) |
Feb 08, 2021 | 6.990 | 7.470 | 6.830 | 7.260 | 1,277,777 | +0.40(+5.83%) |
Feb 05, 2021 | 7.180 | 7.190 | 6.690 | 6.860 | 838,600 | -0.16(-2.28%) |
Feb 04, 2021 | 7.100 | 7.120 | 6.900 | 7.020 | 737,877 | +0.02(+0.29%) |
Feb 03, 2021 | 7.120 | 7.220 | 6.830 | 7.000 | 1,099,164 | +0.03(+0.43%) |
Feb 02, 2021 | 7.460 | 7.680 | 6.950 | 6.970 | 1,276,409 | -0.54(-7.19%) |
Feb 01, 2021 | 6.160 | 7.700 | 5.900 | 7.510 | 7,113,210 | -2.96(-28.27%) |
Jan 29, 2021 | 10.91 | 10.92 | 10.06 | 10.47 | 230,000 | -0.39(-3.59%) |
Jan 28, 2021 | 10.06 | 11.04 | 10.06 | 10.86 | 369,422 | +0.94(+9.48%) |
Jan 27, 2021 | 10.40 | 10.51 | 9.865 | 9.920 | 320,113 | -0.68(-6.42%) |
Jan 26, 2021 | 11.26 | 11.26 | 10.51 | 10.60 | 149,834 | -0.53(-4.76%) |
Jan 25, 2021 | 11.04 | 11.19 | 10.10 | 11.13 | 268,887 | +0.33(+3.06%) |
Jan 22, 2021 | 10.50 | 10.87 | 10.40 | 10.80 | 388,200 | +0.29(+2.76%) |
Jan 21, 2021 | 11.15 | 11.32 | 10.50 | 10.51 | 226,926 | -0.41(-3.75%) |
Jan 20, 2021 | 10.91 | 11.37 | 10.88 | 10.92 | 270,211 | +0.02(+0.18%) |
Jan 19, 2021 | 12.18 | 12.18 | 10.71 | 10.90 | 481,169 | -0.95(-8.02%) |
Jan 15, 2021 | 12.24 | 12.38 | 11.53 | 11.85 | 222,500 | -0.51(-4.13%) |
Jan 14, 2021 | 12.34 | 12.64 | 12.07 | 12.36 | 88,823 | +0.11(+0.90%) |
Jan 13, 2021 | 12.37 | 12.52 | 12.01 | 12.25 | 101,935 | -0.18(-1.45%) |
Jan 12, 2021 | 12.40 | 12.92 | 12.29 | 12.43 | 92,938 | +0.09(+0.73%) |
Jan 11, 2021 | 12.27 | 12.50 | 12.00 | 12.34 | 112,718 | -0.03(-0.24%) |
Jan 08, 2021 | 12.80 | 12.80 | 12.08 | 12.37 | 196,100 | -0.39(-3.06%) |
Jan 07, 2021 | 12.80 | 13.01 | 12.56 | 12.76 | 117,604 | -0.04(-0.31%) |
Jan 06, 2021 | 13.14 | 13.44 | 12.36 | 12.80 | 218,270 | -0.27(-2.07%) |
Jan 05, 2021 | 12.60 | 13.29 | 12.57 | 13.07 | 307,070 | +0.38(+2.99%) |
Jan 04, 2021 | 12.62 | 12.87 | 12.30 | 12.69 | 286,653 | +0.05(+0.40%) |
Dec 31, 2020 | 12.64 | 12.64 | 12.64 | 120,842 | -0.03(-0.24%) | |
Dec 30, 2020 | 12.14 | 12.71 | 12.03 | 12.67 | 120,842 | +0.52(+4.28%) |
Dec 29, 2020 | 12.10 | 12.26 | 11.53 | 12.15 | 178,368 | +0.00(+0.00%) |
Dec 28, 2020 | 12.61 | 12.61 | 12.00 | 12.15 | 91,430 | -0.25(-2.02%) |
Dec 24, 2020 | 12.37 | 12.62 | 12.11 | 12.40 | 36,200 | -0.09(-0.72%) |
Dec 23, 2020 | 12.57 | 12.73 | 12.27 | 12.49 | 82,192 | -0.08(-0.64%) |
Dec 22, 2020 | 12.59 | 12.78 | 12.32 | 12.57 | 143,507 | +0.09(+0.72%) |
Dec 21, 2020 | 12.12 | 12.69 | 11.83 | 12.48 | 148,982 | +0.27(+2.21%) |
Dec 18, 2020 | 12.89 | 12.97 | 12.16 | 12.21 | 749,200 | -0.56(-4.39%) |
Dec 17, 2020 | 12.82 | 13.21 | 12.67 | 12.77 | 174,404 | +0.02(+0.16%) |
Dec 16, 2020 | 13.40 | 13.40 | 12.64 | 12.75 | 169,781 | -0.04(-0.31%) |
Dec 15, 2020 | 12.85 | 12.93 | 12.35 | 12.79 | 143,397 | -0.05(-0.39%) |
Dec 14, 2020 | 12.98 | 13.39 | 12.55 | 12.84 | 185,979 | +0.06(+0.47%) |
Dec 11, 2020 | 12.40 | 13.50 | 12.34 | 12.78 | 297,500 | +0.25(+2.00%) |
Dec 10, 2020 | 11.24 | 12.64 | 11.16 | 12.53 | 291,693 | +1.20(+10.59%) |
Dec 09, 2020 | 11.10 | 11.60 | 10.98 | 11.33 | 225,448 | +0.32(+2.91%) |
Dec 08, 2020 | 10.92 | 11.21 | 10.64 | 11.01 | 109,726 | +0.05(+0.46%) |
Dec 07, 2020 | 11.00 | 11.35 | 10.85 | 10.96 | 150,380 | -0.03(-0.27%) |
Dec 04, 2020 | 10.61 | 11.07 | 10.29 | 10.99 | 262,000 | +0.41(+3.88%) |
Dec 03, 2020 | 11.11 | 11.27 | 10.50 | 10.58 | 84,640 | -0.59(-5.28%) |
Dec 02, 2020 | 11.09 | 11.49 | 10.93 | 11.17 | 179,809 | -0.19(-1.67%) |
Dec 01, 2020 | 11.56 | 11.56 | 10.91 | 11.36 | 115,462 | -0.04(-0.35%) |
Nov 30, 2020 | 11.31 | 11.62 | 11.25 | 11.40 | 203,483 | +0.03(+0.26%) |
Nov 27, 2020 | 10.91 | 11.73 | 10.62 | 11.37 | 78,300 | +0.35(+3.22%) |
Nov 25, 2020 | 10.70 | 11.14 | 10.57 | 11.02 | 133,000 | -0.00(-0.05%) |
Nov 24, 2020 | 10.99 | 11.19 | 10.89 | 11.02 | 134,407 | +0.13(+1.19%) |
Nov 23, 2020 | 10.75 | 11.19 | 10.66 | 10.89 | 107,471 | +0.14(+1.30%) |
Nov 20, 2020 | 10.86 | 10.95 | 10.61 | 10.75 | 78,000 | -0.11(-1.01%) |
Nov 19, 2020 | 10.78 | 11.04 | 10.66 | 10.86 | 74,444 | +0.07(+0.65%) |
Nov 18, 2020 | 11.04 | 11.16 | 10.76 | 10.79 | 95,367 | -0.24(-2.18%) |
Nov 17, 2020 | 11.05 | 11.06 | 10.61 | 11.03 | 98,447 | -0.01(-0.09%) |
Nov 16, 2020 | 11.23 | 11.23 | 10.87 | 11.04 | 114,200 | +0.03(+0.27%) |
Nov 13, 2020 | 11.14 | 11.15 | 10.86 | 11.01 | 95,300 | -0.03(-0.27%) |
Nov 12, 2020 | 10.95 | 11.20 | 10.67 | 11.04 | 114,019 | +0.10(+0.91%) |
Nov 11, 2020 | 10.69 | 10.96 | 10.43 | 10.94 | 81,848 | +0.30(+2.82%) |
Nov 10, 2020 | 10.38 | 11.03 | 10.14 | 10.64 | 95,574 | +0.37(+3.60%) |
Nov 09, 2020 | 10.87 | 11.07 | 10.18 | 10.27 | 140,867 | -0.14(-1.34%) |
Nov 06, 2020 | 10.90 | 11.12 | 10.27 | 10.41 | 85,200 | -0.49(-4.50%) |
Nov 05, 2020 | 10.65 | 11.35 | 9.930 | 10.90 | 159,989 | +0.21(+1.96%) |
Nov 04, 2020 | 9.950 | 10.88 | 9.720 | 10.69 | 146,432 | +1.21(+12.76%) |
Nov 03, 2020 | 9.940 | 9.940 | 8.760 | 9.480 | 265,392 | -0.29(-2.97%) |
Nov 02, 2020 | 10.47 | 10.47 | 9.490 | 9.770 | 147,938 | -0.55(-5.33%) |
Oct 30, 2020 | 10.50 | 10.60 | 10.07 | 10.32 | 112,300 | -0.42(-3.91%) |
Oct 29, 2020 | 10.92 | 11.09 | 10.55 | 10.74 | 172,686 | -0.29(-2.63%) |
Oct 28, 2020 | 11.61 | 11.61 | 10.64 | 11.03 | 200,239 | -0.80(-6.76%) |
Oct 27, 2020 | 11.71 | 12.01 | 11.60 | 11.83 | 149,591 | +0.12(+1.02%) |
Oct 26, 2020 | 11.90 | 12.06 | 11.54 | 11.71 | 176,389 | -0.20(-1.68%) |
Oct 23, 2020 | 12.11 | 12.25 | 11.30 | 11.91 | 131,400 | -0.17(-1.41%) |
Oct 22, 2020 | 11.42 | 12.34 | 11.32 | 12.08 | 384,293 | +0.67(+5.87%) |
Oct 21, 2020 | 11.48 | 11.64 | 11.25 | 11.41 | 100,150 | -0.12(-1.04%) |
Oct 20, 2020 | 11.57 | 11.68 | 10.91 | 11.53 | 127,737 | +0.02(+0.17%) |
Oct 19, 2020 | 11.65 | 11.78 | 11.45 | 11.51 | 104,850 | -0.07(-0.60%) |
Oct 16, 2020 | 11.29 | 11.74 | 11.22 | 11.58 | 128,900 | +0.23(+2.03%) |
Oct 15, 2020 | 11.02 | 11.53 | 11.00 | 11.35 | 99,522 | +0.10(+0.89%) |
Oct 14, 2020 | 11.72 | 11.74 | 11.25 | 11.25 | 60,911 | -0.38(-3.27%) |
Oct 13, 2020 | 11.30 | 11.84 | 11.26 | 11.63 | 186,379 | +0.34(+3.01%) |
Oct 12, 2020 | 11.17 | 11.50 | 11.00 | 11.29 | 74,791 | +0.13(+1.16%) |
Oct 09, 2020 | 11.44 | 11.56 | 10.86 | 11.16 | 123,200 | -0.14(-1.24%) |
Oct 08, 2020 | 11.64 | 11.71 | 11.20 | 11.30 | 107,730 | -0.15(-1.31%) |
Oct 07, 2020 | 11.46 | 11.69 | 10.98 | 11.45 | 591,205 | +0.09(+0.79%) |
Oct 06, 2020 | 11.20 | 11.72 | 11.10 | 11.36 | 82,441 | +0.15(+1.34%) |
Oct 05, 2020 | 10.79 | 11.27 | 10.79 | 11.21 | 89,192 | +0.53(+4.96%) |
Oct 02, 2020 | 10.14 | 10.75 | 10.10 | 10.68 | 95,700 | +0.41(+3.99%) |
Oct 01, 2020 | 9.830 | 10.37 | 9.720 | 10.27 | 113,013 | +0.45(+4.58%) |
Sep 30, 2020 | 9.630 | 9.930 | 9.460 | 9.820 | 204,131 | +0.17(+1.76%) |
Sep 29, 2020 | 9.290 | 9.890 | 9.190 | 9.650 | 76,358 | +0.33(+3.54%) |
Sep 28, 2020 | 8.960 | 9.460 | 8.960 | 9.320 | 114,275 | +0.39(+4.37%) |
Sep 25, 2020 | 9.120 | 9.420 | 8.690 | 8.930 | 182,100 | -0.32(-3.46%) |
Sep 24, 2020 | 9.800 | 9.930 | 8.920 | 9.250 | 187,950 | -0.56(-5.71%) |
Sep 23, 2020 | 9.860 | 10.09 | 9.700 | 9.810 | 177,905 | -0.16(-1.60%) |
Sep 22, 2020 | 10.26 | 10.39 | 9.670 | 9.970 | 206,275 | -0.28(-2.73%) |
Sep 21, 2020 | 10.42 | 10.64 | 9.580 | 10.25 | 239,354 | -0.41(-3.85%) |
Sep 18, 2020 | 11.10 | 11.72 | 10.62 | 10.66 | 359,400 | -0.16(-1.48%) |
Sep 17, 2020 | 10.44 | 11.15 | 10.44 | 10.82 | 82,651 | +0.25(+2.37%) |
Sep 16, 2020 | 10.49 | 10.89 | 10.45 | 10.57 | 114,162 | +0.20(+1.93%) |
Sep 15, 2020 | 10.59 | 10.73 | 10.33 | 10.37 | 56,878 | -0.10(-0.96%) |
Sep 14, 2020 | 10.16 | 10.63 | 10.14 | 10.47 | 85,898 | +0.46(+4.60%) |
Sep 11, 2020 | 10.17 | 10.54 | 9.910 | 10.01 | 71,900 | -0.10(-0.99%) |
Sep 10, 2020 | 9.900 | 10.28 | 9.900 | 10.11 | 56,484 | +0.23(+2.33%) |
Sep 09, 2020 | 9.880 | 10.25 | 9.750 | 9.880 | 121,776 | +0.05(+0.51%) |
Sep 08, 2020 | 9.310 | 10.02 | 9.130 | 9.830 | 68,967 | +0.43(+4.57%) |
Sep 04, 2020 | 9.690 | 9.690 | 8.820 | 9.400 | 122,800 | -0.19(-1.98%) |
Sep 03, 2020 | 9.880 | 9.904 | 9.320 | 9.590 | 79,003 | -0.29(-2.94%) |
Sep 02, 2020 | 9.550 | 9.925 | 9.490 | 9.880 | 82,532 | +0.27(+2.81%) |