Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.363 | 8.580 | 8.318 | 8.580 | 10,513,711 | +0.33(+4.06%) |
Aug 30, 2021 | 8.598 | 8.616 | 8.128 | 8.245 | 8,386,657 | -0.35(-4.11%) |
Aug 27, 2021 | 8.245 | 8.625 | 8.191 | 8.598 | 5,173,419 | +0.42(+5.09%) |
Aug 26, 2021 | 8.164 | 8.300 | 8.100 | 8.182 | 3,531,701 | -0.01(-0.11%) |
Aug 25, 2021 | 8.327 | 8.327 | 8.082 | 8.191 | 4,708,989 | -0.21(-2.48%) |
Aug 24, 2021 | 8.490 | 8.526 | 8.358 | 8.399 | 4,927,051 | +0.10(+1.20%) |
Aug 23, 2021 | 8.281 | 8.381 | 8.100 | 8.300 | 4,565,154 | +0.18(+2.23%) |
Aug 20, 2021 | 7.956 | 8.150 | 7.956 | 8.119 | 7,812,236 | +0.17(+2.16%) |
Aug 19, 2021 | 7.829 | 8.069 | 7.820 | 7.947 | 5,895,720 | +0.14(+1.86%) |
Aug 18, 2021 | 8.037 | 8.051 | 7.757 | 7.802 | 5,858,454 | -0.24(-2.93%) |
Aug 17, 2021 | 7.965 | 8.214 | 7.933 | 8.037 | 7,663,490 | +0.15(+1.95%) |
Aug 16, 2021 | 8.055 | 8.150 | 7.838 | 7.883 | 9,557,461 | -0.07(-0.91%) |
Aug 13, 2021 | 7.947 | 8.082 | 7.901 | 7.956 | 3,859,759 | +0.15(+1.97%) |
Aug 12, 2021 | 7.901 | 7.910 | 7.707 | 7.802 | 5,155,835 | -0.20(-2.49%) |
Aug 11, 2021 | 7.956 | 8.141 | 7.919 | 8.001 | 6,576,488 | +0.30(+3.88%) |
Aug 10, 2021 | 7.702 | 7.811 | 7.575 | 7.702 | 5,983,180 | -0.10(-1.28%) |
Aug 09, 2021 | 7.856 | 8.010 | 7.751 | 7.802 | 5,162,913 | -0.18(-2.27%) |
Aug 06, 2021 | 8.354 | 8.381 | 7.974 | 7.983 | 10,628,088 | -0.77(-8.79%) |
Aug 05, 2021 | 9.078 | 9.096 | 8.684 | 8.752 | 5,117,634 | -0.33(-3.69%) |
Aug 04, 2021 | 9.259 | 9.358 | 9.060 | 9.087 | 6,752,779 | +0.08(+0.90%) |
Aug 03, 2021 | 8.888 | 9.069 | 8.838 | 9.006 | 4,782,893 | +0.14(+1.63%) |
Aug 02, 2021 | 8.879 | 8.897 | 8.761 | 8.861 | 4,623,273 | -0.03(-0.31%) |
Jul 30, 2021 | 8.734 | 8.910 | 8.725 | 8.888 | 6,868,426 | -0.08(-0.91%) |
Jul 29, 2021 | 8.897 | 9.024 | 8.870 | 8.969 | 5,103,868 | +0.36(+4.21%) |
Jul 28, 2021 | 8.490 | 8.625 | 8.399 | 8.607 | 3,849,267 | +0.06(+0.74%) |
Jul 27, 2021 | 8.453 | 8.553 | 8.272 | 8.544 | 6,169,084 | +0.24(+2.83%) |
Jul 26, 2021 | 8.254 | 8.435 | 8.223 | 8.309 | 5,618,302 | +0.10(+1.21%) |
Jul 23, 2021 | 8.354 | 8.381 | 8.155 | 8.209 | 3,444,113 | -0.14(-1.73%) |
Jul 22, 2021 | 8.435 | 8.444 | 8.236 | 8.354 | 8,163,062 | -0.03(-0.32%) |
Jul 21, 2021 | 8.309 | 8.426 | 8.281 | 8.381 | 3,799,499 | -0.03(-0.32%) |
Jul 20, 2021 | 8.481 | 8.625 | 8.358 | 8.408 | 8,890,768 | +0.05(+0.54%) |
Jul 19, 2021 | 8.318 | 8.426 | 8.250 | 8.363 | 4,653,563 | -0.06(-0.75%) |
Jul 16, 2021 | 8.707 | 8.752 | 8.390 | 8.426 | 6,669,446 | -0.28(-3.22%) |
Jul 15, 2021 | 8.653 | 8.707 | 8.557 | 8.707 | 6,543,840 | +0.14(+1.58%) |
Jul 14, 2021 | 8.571 | 8.716 | 8.517 | 8.571 | 8,226,915 | +0.24(+2.93%) |
Jul 13, 2021 | 8.254 | 8.544 | 8.254 | 8.327 | 5,420,277 | +0.15(+1.88%) |
Jul 12, 2021 | 8.290 | 8.444 | 8.137 | 8.173 | 5,178,928 | -0.09(-1.10%) |
Jul 09, 2021 | 8.082 | 8.327 | 8.073 | 8.263 | 7,046,717 | +0.23(+2.82%) |
Jul 08, 2021 | 8.318 | 8.354 | 8.001 | 8.037 | 7,322,500 | -0.25(-3.06%) |
Jul 07, 2021 | 8.444 | 8.472 | 8.205 | 8.290 | 8,799,157 | +0.02(+0.22%) |
Jul 06, 2021 | 8.481 | 8.544 | 8.195 | 8.272 | 8,530,658 | -0.04(-0.44%) |
Jul 02, 2021 | 8.408 | 8.440 | 8.250 | 8.309 | 9,521,859 | +0.14(+1.66%) |
Jul 01, 2021 | 8.300 | 8.367 | 8.109 | 8.173 | 8,397,058 | +0.12(+1.46%) |
Jun 30, 2021 | 8.028 | 8.137 | 8.001 | 8.055 | 5,758,317 | +0.04(+0.45%) |
Jun 29, 2021 | 7.928 | 8.127 | 7.928 | 8.019 | 5,196,500 | -0.04(-0.45%) |
Jun 28, 2021 | 8.182 | 8.272 | 7.965 | 8.055 | 4,929,733 | -0.14(-1.77%) |
Jun 25, 2021 | 8.390 | 8.417 | 8.146 | 8.200 | 5,585,978 | -0.03(-0.33%) |
Jun 24, 2021 | 8.309 | 8.444 | 8.182 | 8.227 | 7,161,600 | +0.02(+0.22%) |
Jun 23, 2021 | 8.327 | 8.472 | 8.182 | 8.209 | 9,127,055 | +0.01(+0.11%) |
Jun 22, 2021 | 8.155 | 8.243 | 8.100 | 8.200 | 9,141,368 | -0.14(-1.63%) |
Jun 21, 2021 | 8.390 | 8.408 | 8.250 | 8.336 | 10,467,505 | +0.04(+0.44%) |
Jun 18, 2021 | 8.526 | 8.544 | 8.137 | 8.300 | 65,940,176 | -0.17(-2.03%) |
Jun 17, 2021 | 8.671 | 8.734 | 8.367 | 8.472 | 21,445,266 | -0.31(-3.51%) |
Jun 16, 2021 | 9.096 | 9.146 | 8.716 | 8.779 | 16,103,368 | -0.38(-4.15%) |
Jun 15, 2021 | 9.503 | 9.503 | 9.051 | 9.159 | 15,898,303 | -0.18(-1.94%) |
Jun 14, 2021 | 9.404 | 9.521 | 9.286 | 9.340 | 19,278,408 | -0.42(-4.27%) |
Jun 11, 2021 | 10.03 | 10.06 | 9.693 | 9.757 | 6,445,427 | -0.31(-3.06%) |
Jun 10, 2021 | 9.820 | 10.08 | 9.757 | 10.06 | 7,359,335 | +0.20(+2.02%) |
Jun 09, 2021 | 9.856 | 9.969 | 9.811 | 9.865 | 4,315,173 | -0.04(-0.37%) |
Jun 08, 2021 | 10.00 | 10.07 | 9.793 | 9.902 | 6,165,478 | -0.27(-2.67%) |
Jun 07, 2021 | 10.27 | 10.32 | 10.10 | 10.17 | 6,036,638 | -0.23(-2.18%) |
Jun 04, 2021 | 10.50 | 10.54 | 10.34 | 10.40 | 6,661,923 | +0.03(+0.26%) |
Jun 03, 2021 | 10.59 | 10.63 | 10.33 | 10.37 | 7,230,585 | -0.50(-4.58%) |
Jun 02, 2021 | 10.87 | 10.96 | 10.76 | 10.87 | 4,561,310 | -0.02(-0.17%) |
Jun 01, 2021 | 11.17 | 11.25 | 10.87 | 10.89 | 8,799,023 | -0.07(-0.66%) |
May 28, 2021 | 10.87 | 11.01 | 10.82 | 10.96 | 6,678,453 | +0.03(+0.25%) |
May 27, 2021 | 11.03 | 11.11 | 10.91 | 10.93 | 5,930,206 | -0.12(-1.07%) |
May 26, 2021 | 11.12 | 11.24 | 10.96 | 11.05 | 9,329,605 | +0.08(+0.74%) |
May 25, 2021 | 10.94 | 11.09 | 10.77 | 10.97 | 11,716,734 | +0.16(+1.51%) |
May 24, 2021 | 10.93 | 10.98 | 10.73 | 10.81 | 6,766,213 | -0.08(-0.75%) |
May 21, 2021 | 11.01 | 11.06 | 10.86 | 10.89 | 9,457,703 | -0.11(-0.99%) |
May 20, 2021 | 10.92 | 11.18 | 10.88 | 11.00 | 8,736,327 | +0.26(+2.45%) |
May 19, 2021 | 11.00 | 11.34 | 10.62 | 10.73 | 13,953,151 | -0.06(-0.59%) |
May 18, 2021 | 10.81 | 10.93 | 10.64 | 10.80 | 8,302,881 | +0.18(+1.70%) |
May 17, 2021 | 10.25 | 10.73 | 10.24 | 10.62 | 8,981,288 | +0.46(+4.55%) |
May 14, 2021 | 9.902 | 10.18 | 9.847 | 10.15 | 5,647,364 | +0.55(+5.75%) |
May 13, 2021 | 9.540 | 9.702 | 9.467 | 9.603 | 3,859,549 | +0.04(+0.38%) |
May 12, 2021 | 9.684 | 9.748 | 9.494 | 9.567 | 5,203,380 | -0.03(-0.28%) |
May 11, 2021 | 9.349 | 9.605 | 9.268 | 9.594 | 6,893,841 | +0.22(+2.32%) |
May 10, 2021 | 9.784 | 9.820 | 9.335 | 9.377 | 7,553,791 | -0.11(-1.14%) |
May 07, 2021 | 9.386 | 9.612 | 9.241 | 9.485 | 7,837,090 | +0.47(+5.22%) |
May 06, 2021 | 8.761 | 9.150 | 8.746 | 9.015 | 7,494,004 | +0.23(+2.57%) |
May 05, 2021 | 8.806 | 8.825 | 8.689 | 8.788 | 2,642,290 | +0.10(+1.15%) |
May 04, 2021 | 8.852 | 9.006 | 8.589 | 8.689 | 5,769,317 | -0.18(-2.04%) |
May 03, 2021 | 8.743 | 8.933 | 8.725 | 8.870 | 4,964,252 | +0.38(+4.48%) |
Apr 30, 2021 | 8.499 | 8.625 | 8.462 | 8.490 | 3,607,870 | -0.04(-0.42%) |
Apr 29, 2021 | 8.535 | 8.562 | 8.390 | 8.526 | 3,731,627 | -0.16(-1.88%) |
Apr 28, 2021 | 8.544 | 8.734 | 8.508 | 8.689 | 4,841,086 | +0.01(+0.10%) |
Apr 27, 2021 | 9.150 | 9.150 | 8.662 | 8.680 | 6,901,343 | -0.39(-4.29%) |
Apr 26, 2021 | 9.069 | 9.087 | 8.942 | 9.069 | 3,637,922 | +0.09(+1.01%) |
Apr 23, 2021 | 9.150 | 9.227 | 8.920 | 8.978 | 4,037,447 | -0.05(-0.50%) |
Apr 22, 2021 | 9.196 | 9.250 | 8.933 | 9.024 | 5,690,873 | -0.25(-2.73%) |
Apr 21, 2021 | 9.087 | 9.313 | 9.006 | 9.277 | 4,257,209 | +0.27(+3.02%) |
Apr 20, 2021 | 8.888 | 9.087 | 8.834 | 9.006 | 4,780,506 | +0.07(+0.81%) |
Apr 19, 2021 | 8.996 | 9.105 | 8.815 | 8.933 | 2,921,043 | -0.18(-1.99%) |
Apr 16, 2021 | 9.114 | 9.132 | 9.006 | 9.114 | 6,712,248 | +0.16(+1.82%) |
Apr 15, 2021 | 8.580 | 9.042 | 8.544 | 8.951 | 6,316,743 | +0.48(+5.66%) |
Apr 14, 2021 | 8.544 | 8.634 | 8.390 | 8.472 | 7,060,457 | -0.11(-1.27%) |
Apr 13, 2021 | 8.517 | 8.698 | 8.444 | 8.580 | 7,105,390 | +0.01(+0.11%) |
Apr 12, 2021 | 8.861 | 8.861 | 8.512 | 8.571 | 4,867,391 | -0.37(-4.15%) |
Apr 09, 2021 | 8.861 | 9.015 | 8.815 | 8.942 | 3,020,296 | -0.14(-1.59%) |
Apr 08, 2021 | 9.196 | 9.223 | 9.078 | 9.087 | 6,256,134 | -0.05(-0.59%) |
Apr 07, 2021 | 9.168 | 9.196 | 9.060 | 9.141 | 5,896,147 | -0.12(-1.27%) |
Apr 06, 2021 | 9.358 | 9.404 | 9.078 | 9.259 | 7,462,076 | -0.01(-0.10%) |
Apr 05, 2021 | 9.214 | 9.422 | 9.114 | 9.268 | 5,133,542 | +0.09(+0.99%) |
Apr 01, 2021 | 9.006 | 9.232 | 8.942 | 9.177 | 7,986,615 | +0.59(+6.85%) |
Mar 31, 2021 | 8.327 | 8.707 | 8.290 | 8.589 | 6,900,062 | +0.17(+2.04%) |
Mar 30, 2021 | 8.462 | 8.539 | 8.290 | 8.417 | 6,553,982 | -0.41(-4.62%) |
Mar 29, 2021 | 8.435 | 8.825 | 8.390 | 8.825 | 6,498,354 | +0.35(+4.17%) |
Mar 26, 2021 | 8.218 | 8.526 | 8.218 | 8.472 | 6,775,115 | +0.19(+2.30%) |
Mar 25, 2021 | 8.191 | 8.318 | 8.155 | 8.281 | 5,603,667 | +0.12(+1.44%) |
Mar 24, 2021 | 8.281 | 8.336 | 8.155 | 8.164 | 6,979,736 | -0.17(-2.06%) |
Mar 23, 2021 | 8.734 | 8.743 | 8.327 | 8.336 | 9,862,425 | -0.50(-5.64%) |
Mar 22, 2021 | 9.159 | 9.349 | 8.815 | 8.834 | 9,450,901 | -0.25(-2.79%) |
Mar 19, 2021 | 8.662 | 9.168 | 8.653 | 9.087 | 18,464,400 | +0.26(+2.97%) |
Mar 18, 2021 | 8.643 | 8.915 | 8.589 | 8.825 | 9,952,016 | +0.05(+0.52%) |
Mar 17, 2021 | 8.562 | 8.888 | 8.381 | 8.779 | 9,474,011 | +0.10(+1.15%) |
Mar 16, 2021 | 8.653 | 8.743 | 8.548 | 8.680 | 7,079,583 | +0.05(+0.63%) |
Mar 15, 2021 | 8.462 | 8.680 | 8.390 | 8.625 | 13,342,067 | +0.19(+2.25%) |
Mar 12, 2021 | 8.318 | 8.499 | 8.309 | 8.435 | 3,818,902 | -0.14(-1.58%) |
Mar 11, 2021 | 8.653 | 8.779 | 8.417 | 8.571 | 8,986,964 | +0.33(+3.99%) |
Mar 10, 2021 | 8.446 | 8.463 | 8.216 | 8.242 | 9,172,197 | -0.27(-3.22%) |
Mar 09, 2021 | 8.622 | 8.799 | 8.481 | 8.516 | 6,928,703 | +0.11(+1.37%) |
Mar 08, 2021 | 8.003 | 8.463 | 7.959 | 8.401 | 12,068,566 | +0.11(+1.39%) |
Mar 05, 2021 | 7.968 | 8.437 | 7.756 | 8.286 | 9,860,408 | +0.38(+4.81%) |
Mar 04, 2021 | 7.720 | 8.092 | 7.570 | 7.906 | 11,989,810 | +0.34(+4.56%) |
Mar 03, 2021 | 7.455 | 7.605 | 7.278 | 7.561 | 6,573,699 | -0.08(-1.04%) |
Mar 02, 2021 | 7.358 | 7.720 | 7.358 | 7.641 | 10,173,129 | +0.42(+5.88%) |
Mar 01, 2021 | 7.393 | 7.455 | 7.172 | 7.216 | 6,859,352 | -0.03(-0.37%) |
Feb 26, 2021 | 7.499 | 7.526 | 7.225 | 7.243 | 7,271,289 | -0.27(-3.65%) |
Feb 25, 2021 | 7.552 | 7.720 | 7.464 | 7.517 | 9,260,808 | -0.29(-3.74%) |
Feb 24, 2021 | 7.490 | 7.888 | 7.376 | 7.809 | 7,996,670 | +0.12(+1.61%) |
Feb 23, 2021 | 7.756 | 7.827 | 7.499 | 7.685 | 6,114,596 | -0.31(-3.87%) |
Feb 22, 2021 | 7.659 | 8.074 | 7.614 | 7.995 | 8,255,576 | +0.53(+7.11%) |
Feb 19, 2021 | 7.561 | 7.605 | 7.420 | 7.464 | 7,027,495 | -0.20(-2.65%) |
Feb 18, 2021 | 7.641 | 7.809 | 7.411 | 7.667 | 6,497,527 | -0.02(-0.23%) |
Feb 17, 2021 | 7.835 | 7.871 | 7.623 | 7.685 | 7,239,513 | -0.32(-3.98%) |
Feb 16, 2021 | 8.180 | 8.225 | 7.933 | 8.003 | 8,977,048 | -0.38(-4.54%) |
Feb 12, 2021 | 8.269 | 8.490 | 8.154 | 8.384 | 3,256,611 | +0.08(+0.96%) |
Feb 11, 2021 | 8.481 | 8.552 | 8.233 | 8.304 | 4,694,760 | -0.27(-3.20%) |
Feb 10, 2021 | 8.720 | 8.737 | 8.463 | 8.578 | 4,040,808 | +0.27(+3.30%) |
Feb 09, 2021 | 8.401 | 8.401 | 8.242 | 8.304 | 5,404,611 | -0.04(-0.53%) |
Feb 08, 2021 | 8.481 | 8.516 | 8.304 | 8.348 | 5,170,555 | +0.13(+1.61%) |
Feb 05, 2021 | 8.083 | 8.216 | 8.003 | 8.216 | 4,927,886 | +0.26(+3.22%) |
Feb 04, 2021 | 7.871 | 8.030 | 7.667 | 7.959 | 8,305,894 | -0.16(-1.96%) |
Feb 03, 2021 | 8.118 | 8.233 | 8.056 | 8.118 | 5,104,866 | +0.00(+0.00%) |
Feb 02, 2021 | 8.278 | 8.278 | 8.110 | 8.118 | 6,064,066 | -0.43(-5.07%) |
Feb 01, 2021 | 8.499 | 8.561 | 8.348 | 8.552 | 10,935,112 | +0.30(+3.64%) |
Jan 29, 2021 | 8.852 | 8.888 | 8.207 | 8.251 | 9,847,065 | -0.48(-5.47%) |
Jan 28, 2021 | 8.658 | 8.861 | 8.490 | 8.729 | 9,261,341 | +0.37(+4.44%) |
Jan 27, 2021 | 8.419 | 8.534 | 8.207 | 8.357 | 8,967,515 | -0.28(-3.28%) |
Jan 26, 2021 | 8.516 | 8.711 | 8.454 | 8.640 | 6,332,992 | +0.10(+1.14%) |
Jan 25, 2021 | 8.614 | 8.826 | 8.437 | 8.543 | 6,997,285 | +0.08(+0.94%) |
Jan 22, 2021 | 8.322 | 8.534 | 8.171 | 8.463 | 6,107,276 | -0.07(-0.83%) |
Jan 21, 2021 | 8.596 | 8.614 | 8.384 | 8.534 | 7,216,824 | +0.26(+3.10%) |
Jan 20, 2021 | 8.145 | 8.384 | 8.065 | 8.278 | 6,517,649 | +0.30(+3.77%) |
Jan 19, 2021 | 7.995 | 8.039 | 7.773 | 7.977 | 6,404,807 | +0.11(+1.46%) |
Jan 15, 2021 | 8.092 | 8.163 | 7.829 | 7.862 | 7,351,347 | -0.24(-2.95%) |
Jan 14, 2021 | 8.101 | 8.269 | 8.030 | 8.101 | 5,004,075 | -0.03(-0.33%) |
Jan 13, 2021 | 8.313 | 8.375 | 8.127 | 8.127 | 4,989,654 | -0.18(-2.13%) |
Jan 12, 2021 | 8.216 | 8.339 | 7.995 | 8.304 | 9,084,076 | +0.24(+2.96%) |
Jan 11, 2021 | 8.207 | 8.339 | 8.039 | 8.065 | 7,748,463 | -0.24(-2.88%) |
Jan 08, 2021 | 8.543 | 8.574 | 8.030 | 8.304 | 11,279,748 | -0.34(-3.99%) |
Jan 07, 2021 | 8.631 | 8.773 | 8.516 | 8.649 | 5,855,287 | -0.16(-1.81%) |
Jan 06, 2021 | 8.852 | 8.905 | 8.490 | 8.808 | 7,922,173 | -0.22(-2.45%) |
Jan 05, 2021 | 9.356 | 9.374 | 8.914 | 9.029 | 9,587,049 | -0.27(-2.95%) |
Jan 04, 2021 | 8.905 | 9.418 | 8.817 | 9.303 | 11,406,121 | +1.11(+13.48%) |
Dec 31, 2020 | 8.198 | 8.198 | 8.198 | 4,364,919 | -0.32(-3.74%) | |
Dec 30, 2020 | 8.322 | 8.525 | 8.304 | 8.516 | 4,364,919 | +0.24(+2.88%) |
Dec 29, 2020 | 8.366 | 8.472 | 8.229 | 8.278 | 3,251,796 | +0.01(+0.11%) |
Dec 28, 2020 | 8.596 | 8.667 | 8.242 | 8.269 | 4,218,311 | -0.11(-1.37%) |
Dec 24, 2020 | 8.357 | 8.463 | 8.278 | 8.384 | 1,643,910 | +0.05(+0.64%) |
Dec 23, 2020 | 8.198 | 8.419 | 8.198 | 8.331 | 4,030,149 | +0.14(+1.73%) |
Dec 22, 2020 | 8.419 | 8.446 | 8.083 | 8.189 | 5,331,110 | -0.25(-2.94%) |
Dec 21, 2020 | 8.552 | 8.640 | 8.384 | 8.437 | 5,423,048 | -0.13(-1.55%) |
Dec 18, 2020 | 8.835 | 8.852 | 8.516 | 8.569 | 16,173,711 | -0.07(-0.82%) |
Dec 17, 2020 | 8.481 | 8.720 | 8.419 | 8.640 | 10,494,942 | +0.52(+6.43%) |
Dec 16, 2020 | 8.136 | 8.136 | 7.809 | 8.118 | 7,227,875 | -0.01(-0.11%) |
Dec 15, 2020 | 7.968 | 8.154 | 7.946 | 8.127 | 6,030,770 | +0.47(+6.12%) |
Dec 14, 2020 | 7.800 | 7.924 | 7.619 | 7.659 | 5,345,257 | -0.12(-1.59%) |
Dec 11, 2020 | 7.950 | 7.995 | 7.765 | 7.782 | 4,869,425 | -0.11(-1.46%) |
Dec 10, 2020 | 8.021 | 8.127 | 7.835 | 7.897 | 7,621,922 | +0.14(+1.82%) |
Dec 09, 2020 | 7.897 | 8.024 | 7.614 | 7.756 | 8,259,626 | -0.38(-4.67%) |
Dec 08, 2020 | 8.251 | 8.295 | 8.021 | 8.136 | 4,676,646 | +0.07(+0.88%) |
Dec 07, 2020 | 7.623 | 8.163 | 7.605 | 8.065 | 12,734,223 | +0.37(+4.83%) |
Dec 04, 2020 | 7.827 | 7.937 | 7.676 | 7.694 | 7,155,724 | -0.29(-3.65%) |
Dec 03, 2020 | 8.118 | 8.127 | 7.871 | 7.986 | 6,229,647 | -0.18(-2.17%) |
Dec 02, 2020 | 8.260 | 8.309 | 8.096 | 8.163 | 8,547,177 | -0.26(-3.05%) |
Dec 01, 2020 | 8.012 | 8.437 | 8.012 | 8.419 | 12,674,224 | +0.72(+9.30%) |
Nov 30, 2020 | 7.526 | 7.720 | 7.499 | 7.703 | 9,898,900 | -0.01(-0.11%) |
Nov 27, 2020 | 7.544 | 7.827 | 7.473 | 7.712 | 5,049,896 | +0.04(+0.46%) |
Nov 25, 2020 | 7.570 | 7.769 | 7.545 | 7.676 | 10,498,500 | +0.12(+1.64%) |
Nov 24, 2020 | 7.535 | 7.685 | 7.384 | 7.552 | 16,327,244 | -0.56(-6.87%) |
Nov 23, 2020 | 8.189 | 8.295 | 7.968 | 8.110 | 8,746,468 | -0.42(-4.97%) |
Nov 20, 2020 | 8.507 | 8.667 | 8.454 | 8.534 | 5,662,319 | +0.11(+1.37%) |
Nov 19, 2020 | 8.295 | 8.516 | 8.229 | 8.419 | 7,150,128 | -0.19(-2.16%) |
Nov 18, 2020 | 8.852 | 8.905 | 8.587 | 8.605 | 6,249,003 | -0.29(-3.28%) |
Nov 17, 2020 | 9.020 | 9.135 | 8.897 | 8.897 | 4,672,683 | -0.09(-0.98%) |
Nov 16, 2020 | 9.250 | 9.303 | 8.985 | 8.985 | 8,784,413 | -0.42(-4.42%) |
Nov 13, 2020 | 9.418 | 9.569 | 9.303 | 9.401 | 4,385,117 | +0.17(+1.82%) |
Nov 12, 2020 | 9.365 | 9.489 | 9.206 | 9.233 | 7,469,659 | -0.16(-1.69%) |
Nov 11, 2020 | 9.524 | 9.595 | 9.259 | 9.392 | 9,321,915 | -0.33(-3.37%) |
Nov 10, 2020 | 10.11 | 10.18 | 9.693 | 9.719 | 6,846,251 | -0.16(-1.61%) |
Nov 09, 2020 | 10.10 | 10.16 | 9.471 | 9.878 | 9,596,638 | -1.51(-13.28%) |
Nov 06, 2020 | 11.36 | 11.41 | 11.13 | 11.39 | 6,572,474 | +0.18(+1.58%) |
Nov 05, 2020 | 10.81 | 11.41 | 10.70 | 11.21 | 9,052,772 | +1.19(+11.92%) |
Nov 04, 2020 | 10.28 | 10.42 | 9.984 | 10.02 | 3,901,966 | -0.43(-4.15%) |
Nov 03, 2020 | 10.55 | 10.62 | 10.41 | 10.45 | 3,596,738 | +0.04(+0.34%) |
Nov 02, 2020 | 9.914 | 10.46 | 9.887 | 10.42 | 5,078,018 | +0.75(+7.78%) |
Oct 30, 2020 | 9.489 | 9.684 | 9.348 | 9.666 | 5,523,574 | +0.11(+1.20%) |
Oct 29, 2020 | 9.339 | 9.688 | 9.250 | 9.551 | 4,281,974 | +0.04(+0.47%) |
Oct 28, 2020 | 9.719 | 9.768 | 9.401 | 9.507 | 5,605,499 | -0.80(-7.73%) |
Oct 27, 2020 | 10.19 | 10.32 | 10.06 | 10.30 | 3,900,351 | +0.11(+1.13%) |
Oct 26, 2020 | 10.12 | 10.37 | 10.12 | 10.19 | 3,525,847 | -0.05(-0.52%) |
Oct 23, 2020 | 10.25 | 10.29 | 10.01 | 10.24 | 6,677,410 | -0.12(-1.11%) |
Oct 22, 2020 | 10.48 | 10.52 | 10.12 | 10.36 | 5,650,748 | -0.56(-5.10%) |
Oct 21, 2020 | 10.97 | 11.24 | 10.86 | 10.91 | 3,630,871 | +0.02(+0.16%) |
Oct 20, 2020 | 10.67 | 10.91 | 10.65 | 10.90 | 3,393,465 | +0.18(+1.65%) |
Oct 19, 2020 | 11.04 | 11.06 | 10.68 | 10.72 | 3,304,693 | -0.26(-2.34%) |
Oct 16, 2020 | 11.19 | 11.20 | 10.90 | 10.97 | 3,629,086 | -0.29(-2.59%) |
Oct 15, 2020 | 11.20 | 11.35 | 11.11 | 11.27 | 3,030,841 | -0.24(-2.08%) |
Oct 14, 2020 | 11.59 | 11.61 | 11.36 | 11.51 | 6,365,215 | +0.29(+2.60%) |
Oct 13, 2020 | 11.17 | 11.30 | 10.97 | 11.21 | 5,490,043 | -0.20(-1.78%) |
Oct 12, 2020 | 11.50 | 11.56 | 11.28 | 11.42 | 3,908,910 | -0.23(-1.97%) |
Oct 09, 2020 | 11.24 | 11.68 | 11.23 | 11.65 | 6,298,942 | +0.79(+7.25%) |
Oct 08, 2020 | 10.69 | 10.89 | 10.60 | 10.86 | 3,823,856 | +0.37(+3.54%) |
Oct 07, 2020 | 10.44 | 10.65 | 10.29 | 10.49 | 4,982,579 | -0.01(-0.08%) |
Oct 06, 2020 | 11.02 | 11.10 | 10.50 | 10.50 | 7,265,220 | -0.39(-3.57%) |
Oct 05, 2020 | 10.89 | 11.17 | 10.81 | 10.89 | 5,355,873 | +0.17(+1.57%) |
Oct 02, 2020 | 10.82 | 11.00 | 10.68 | 10.72 | 3,102,826 | -0.25(-2.26%) |
Oct 01, 2020 | 10.97 | 11.09 | 10.80 | 10.97 | 4,496,763 | +0.10(+0.90%) |
Sep 30, 2020 | 10.94 | 10.97 | 10.63 | 10.87 | 5,610,408 | -0.18(-1.60%) |
Sep 29, 2020 | 10.72 | 11.14 | 10.59 | 11.05 | 6,536,255 | +0.53(+5.05%) |
Sep 28, 2020 | 10.69 | 10.71 | 10.36 | 10.52 | 4,612,128 | +0.20(+1.97%) |
Sep 25, 2020 | 10.20 | 10.44 | 10.14 | 10.31 | 4,021,688 | -0.04(-0.43%) |
Sep 24, 2020 | 9.869 | 10.44 | 9.737 | 10.36 | 7,833,008 | +0.30(+2.99%) |
Sep 23, 2020 | 10.70 | 10.79 | 10.00 | 10.06 | 12,337,761 | -0.81(-7.49%) |
Sep 22, 2020 | 10.90 | 11.03 | 10.71 | 10.87 | 6,699,501 | +0.03(+0.24%) |
Sep 21, 2020 | 11.13 | 11.37 | 10.74 | 10.84 | 8,417,077 | -0.73(-6.34%) |
Sep 18, 2020 | 12.13 | 12.25 | 11.58 | 11.58 | 12,685,744 | -0.56(-4.59%) |
Sep 17, 2020 | 11.94 | 12.24 | 11.84 | 12.13 | 8,998,447 | -0.65(-5.12%) |
Sep 16, 2020 | 12.92 | 13.02 | 12.66 | 12.79 | 7,281,357 | -0.02(-0.14%) |
Sep 15, 2020 | 13.08 | 13.18 | 12.74 | 12.81 | 12,291,577 | -0.05(-0.41%) |
Sep 14, 2020 | 11.79 | 12.93 | 11.77 | 12.86 | 19,616,296 | +1.48(+12.98%) |
Sep 11, 2020 | 11.66 | 11.89 | 11.35 | 11.38 | 5,213,291 | -0.19(-1.68%) |
Sep 10, 2020 | 11.84 | 11.93 | 11.41 | 11.58 | 7,774,691 | -0.19(-1.61%) |
Sep 09, 2020 | 11.20 | 11.81 | 11.18 | 11.77 | 8,561,116 | +0.75(+6.77%) |
Sep 08, 2020 | 10.57 | 11.04 | 10.43 | 11.02 | 11,963,014 | -0.02(-0.16%) |
Sep 04, 2020 | 10.84 | 11.08 | 10.35 | 11.04 | 9,096,320 | +0.13(+1.21%) |
Sep 03, 2020 | 10.67 | 10.91 | 10.40 | 10.91 | 7,511,667 | +0.03(+0.24%) |
Sep 02, 2020 | 10.77 | 10.88 | 10.47 | 10.88 | 6,458,475 | -0.18(-1.67%) |