Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.890 | 9.900 | 9.540 | 9.650 | 1,036,850 | -0.24(-2.43%) |
Aug 30, 2021 | 10.53 | 10.89 | 9.810 | 9.890 | 1,663,448 | -0.26(-2.56%) |
Aug 27, 2021 | 9.440 | 10.46 | 9.400 | 10.15 | 3,501,660 | +0.78(+8.32%) |
Aug 26, 2021 | 9.520 | 9.590 | 9.290 | 9.370 | 858,847 | -0.20(-2.09%) |
Aug 25, 2021 | 9.890 | 9.890 | 9.280 | 9.570 | 1,426,475 | -0.32(-3.24%) |
Aug 24, 2021 | 9.950 | 10.07 | 9.850 | 9.890 | 1,288,316 | -0.09(-0.90%) |
Aug 23, 2021 | 10.02 | 10.09 | 9.790 | 9.980 | 670,252 | -0.05(-0.50%) |
Aug 20, 2021 | 10.00 | 10.09 | 9.960 | 10.03 | 924,433 | -0.02(-0.20%) |
Aug 19, 2021 | 9.820 | 10.05 | 9.750 | 10.05 | 800,255 | +0.12(+1.21%) |
Aug 18, 2021 | 9.970 | 10.17 | 9.660 | 9.930 | 923,932 | -0.06(-0.60%) |
Aug 17, 2021 | 10.14 | 10.19 | 9.790 | 9.990 | 1,193,732 | -0.23(-2.25%) |
Aug 16, 2021 | 10.15 | 10.96 | 10.15 | 10.22 | 1,438,132 | +0.01(+0.10%) |
Aug 13, 2021 | 10.10 | 10.44 | 10.10 | 10.21 | 1,466,733 | +0.23(+2.30%) |
Aug 12, 2021 | 10.07 | 10.14 | 9.965 | 9.980 | 497,465 | -0.13(-1.29%) |
Aug 11, 2021 | 10.15 | 10.18 | 9.920 | 10.11 | 588,952 | -0.03(-0.30%) |
Aug 10, 2021 | 10.60 | 10.66 | 10.09 | 10.14 | 625,805 | -0.45(-4.25%) |
Aug 09, 2021 | 10.53 | 10.76 | 10.32 | 10.59 | 1,448,620 | +0.07(+0.67%) |
Aug 06, 2021 | 10.85 | 11.30 | 10.43 | 10.52 | 2,013,339 | -0.11(-1.03%) |
Aug 05, 2021 | 10.87 | 11.14 | 10.56 | 10.63 | 1,477,083 | -0.24(-2.21%) |
Aug 04, 2021 | 10.92 | 11.16 | 10.85 | 10.87 | 460,435 | -0.13(-1.18%) |
Aug 03, 2021 | 11.63 | 11.71 | 10.76 | 11.00 | 1,076,562 | -0.52(-4.51%) |
Aug 02, 2021 | 11.58 | 11.75 | 11.45 | 11.52 | 802,000 | +0.03(+0.26%) |
Jul 30, 2021 | 11.58 | 11.82 | 11.42 | 11.49 | 593,374 | -0.16(-1.37%) |
Jul 29, 2021 | 11.61 | 11.88 | 11.61 | 11.65 | 415,746 | +0.05(+0.43%) |
Jul 28, 2021 | 11.50 | 11.68 | 11.50 | 11.60 | 354,139 | +0.07(+0.61%) |
Jul 27, 2021 | 11.52 | 11.64 | 11.43 | 11.53 | 463,199 | +0.00(+0.00%) |
Jul 26, 2021 | 11.90 | 11.95 | 11.51 | 11.53 | 518,902 | -0.37(-3.11%) |
Jul 23, 2021 | 11.68 | 11.99 | 11.65 | 11.90 | 836,305 | +0.20(+1.71%) |
Jul 22, 2021 | 11.70 | 11.86 | 11.62 | 11.70 | 537,899 | +0.02(+0.17%) |
Jul 21, 2021 | 11.47 | 11.82 | 11.46 | 11.68 | 1,087,435 | +0.25(+2.19%) |
Jul 20, 2021 | 11.14 | 11.53 | 11.00 | 11.43 | 1,277,959 | +0.35(+3.16%) |
Jul 19, 2021 | 10.85 | 11.16 | 10.82 | 11.08 | 662,537 | +0.03(+0.27%) |
Jul 16, 2021 | 11.22 | 11.39 | 10.94 | 11.05 | 541,769 | -0.07(-0.63%) |
Jul 15, 2021 | 11.32 | 11.38 | 11.11 | 11.12 | 589,389 | -0.27(-2.37%) |
Jul 14, 2021 | 11.51 | 11.69 | 11.29 | 11.39 | 1,213,065 | -0.01(-0.09%) |
Jul 13, 2021 | 11.85 | 11.87 | 11.33 | 11.40 | 945,478 | -0.45(-3.80%) |
Jul 12, 2021 | 11.80 | 11.86 | 11.61 | 11.85 | 1,922,221 | +0.02(+0.17%) |
Jul 09, 2021 | 11.45 | 11.84 | 11.39 | 11.83 | 958,006 | +0.43(+3.77%) |
Jul 08, 2021 | 11.35 | 11.55 | 11.23 | 11.40 | 871,397 | -0.15(-1.30%) |
Jul 07, 2021 | 11.37 | 11.60 | 11.31 | 11.55 | 1,242,979 | +0.19(+1.67%) |
Jul 06, 2021 | 11.54 | 11.57 | 11.20 | 11.36 | 867,159 | -0.14(-1.22%) |
Jul 02, 2021 | 11.49 | 11.55 | 11.32 | 11.50 | 871,043 | +0.03(+0.26%) |
Jul 01, 2021 | 11.02 | 11.51 | 11.01 | 11.47 | 1,871,278 | +0.45(+4.08%) |
Jun 30, 2021 | 10.76 | 11.12 | 10.64 | 11.02 | 1,200,718 | +0.21(+1.94%) |
Jun 29, 2021 | 11.13 | 11.13 | 10.75 | 10.81 | 1,133,027 | -0.30(-2.70%) |
Jun 28, 2021 | 10.60 | 11.13 | 10.46 | 11.11 | 1,598,220 | +0.70(+6.72%) |
Jun 25, 2021 | 10.84 | 10.99 | 10.35 | 10.41 | 11,580,073 | -0.45(-4.14%) |
Jun 24, 2021 | 11.08 | 11.08 | 10.85 | 10.86 | 1,535,521 | +0.10(+0.93%) |
Jun 23, 2021 | 10.90 | 10.91 | 10.53 | 10.76 | 1,162,629 | -0.13(-1.19%) |
Jun 22, 2021 | 10.90 | 10.96 | 10.68 | 10.89 | 964,970 | -0.08(-0.73%) |
Jun 21, 2021 | 10.84 | 11.20 | 10.76 | 10.97 | 1,279,879 | +0.11(+1.01%) |
Jun 18, 2021 | 11.08 | 11.18 | 10.79 | 10.86 | 1,673,899 | -0.10(-0.91%) |
Jun 17, 2021 | 10.86 | 11.38 | 10.85 | 10.96 | 1,421,651 | +0.10(+0.92%) |
Jun 16, 2021 | 10.98 | 11.00 | 10.62 | 10.86 | 948,907 | -0.06(-0.55%) |
Jun 15, 2021 | 10.67 | 10.95 | 10.65 | 10.92 | 1,149,155 | +0.27(+2.54%) |
Jun 14, 2021 | 10.57 | 10.83 | 10.57 | 10.65 | 827,008 | +0.05(+0.47%) |
Jun 11, 2021 | 10.67 | 10.82 | 10.56 | 10.60 | 1,080,385 | -0.05(-0.47%) |
Jun 10, 2021 | 10.68 | 10.83 | 10.52 | 10.65 | 888,965 | -0.01(-0.09%) |
Jun 09, 2021 | 10.84 | 10.90 | 10.63 | 10.66 | 1,005,945 | -0.09(-0.84%) |
Jun 08, 2021 | 10.63 | 10.82 | 10.60 | 10.75 | 1,072,576 | +0.13(+1.22%) |
Jun 07, 2021 | 10.51 | 10.78 | 10.45 | 10.62 | 1,488,516 | +0.15(+1.43%) |
Jun 04, 2021 | 10.50 | 10.57 | 10.34 | 10.47 | 785,887 | -0.03(-0.29%) |
Jun 03, 2021 | 10.23 | 10.71 | 10.05 | 10.50 | 1,673,589 | +0.24(+2.34%) |
Jun 02, 2021 | 10.21 | 10.32 | 10.00 | 10.26 | 778,563 | +0.09(+0.88%) |
Jun 01, 2021 | 10.02 | 10.19 | 9.990 | 10.17 | 1,323,896 | +0.25(+2.52%) |
May 28, 2021 | 10.05 | 10.14 | 9.900 | 9.920 | 583,688 | -0.13(-1.29%) |
May 27, 2021 | 10.03 | 10.10 | 9.990 | 10.05 | 1,534,597 | +0.02(+0.20%) |
May 26, 2021 | 9.940 | 10.08 | 9.920 | 10.03 | 542,552 | +0.17(+1.72%) |
May 25, 2021 | 10.20 | 10.26 | 9.850 | 9.860 | 777,414 | -0.34(-3.33%) |
May 24, 2021 | 10.07 | 10.22 | 9.990 | 10.20 | 784,723 | +0.19(+1.90%) |
May 21, 2021 | 9.800 | 10.15 | 9.720 | 10.01 | 1,573,130 | +0.29(+2.98%) |
May 20, 2021 | 9.500 | 9.850 | 9.500 | 9.720 | 1,006,087 | +0.25(+2.64%) |
May 19, 2021 | 9.260 | 9.500 | 9.240 | 9.470 | 1,110,961 | +0.01(+0.11%) |
May 18, 2021 | 9.440 | 9.680 | 9.330 | 9.460 | 1,325,916 | +0.04(+0.42%) |
May 17, 2021 | 9.530 | 9.610 | 9.260 | 9.420 | 1,231,347 | -0.20(-2.08%) |
May 14, 2021 | 9.370 | 9.650 | 9.320 | 9.620 | 1,318,409 | +0.25(+2.67%) |
May 13, 2021 | 9.240 | 9.410 | 8.995 | 9.370 | 1,706,806 | +0.24(+2.63%) |
May 12, 2021 | 9.350 | 9.385 | 9.115 | 9.130 | 1,556,767 | -0.38(-4.00%) |
May 11, 2021 | 9.570 | 9.690 | 9.405 | 9.510 | 1,922,748 | -0.24(-2.46%) |
May 10, 2021 | 10.08 | 10.29 | 9.670 | 9.750 | 2,434,188 | -0.38(-3.75%) |
May 07, 2021 | 10.89 | 10.89 | 10.00 | 10.13 | 4,052,804 | -0.41(-3.89%) |
May 06, 2021 | 10.83 | 10.83 | 10.38 | 10.54 | 1,708,947 | -0.03(-0.28%) |
May 05, 2021 | 10.75 | 10.77 | 10.54 | 10.57 | 1,058,681 | -0.14(-1.31%) |
May 04, 2021 | 10.70 | 10.88 | 10.48 | 10.71 | 1,059,464 | -0.09(-0.83%) |
May 03, 2021 | 11.23 | 11.26 | 10.71 | 10.80 | 1,174,193 | -0.36(-3.23%) |
Apr 30, 2021 | 10.92 | 11.33 | 10.92 | 11.16 | 803,800 | +0.06(+0.54%) |
Apr 29, 2021 | 11.31 | 11.31 | 10.95 | 11.10 | 1,810,682 | -0.10(-0.89%) |
Apr 28, 2021 | 11.02 | 11.22 | 10.99 | 11.20 | 1,651,499 | +0.12(+1.08%) |
Apr 27, 2021 | 11.15 | 11.19 | 11.00 | 11.08 | 679,330 | -0.01(-0.09%) |
Apr 26, 2021 | 10.77 | 11.20 | 10.75 | 11.09 | 1,435,945 | +0.39(+3.64%) |
Apr 23, 2021 | 10.80 | 10.93 | 10.70 | 10.70 | 497,900 | -0.04(-0.37%) |
Apr 22, 2021 | 10.90 | 11.01 | 10.71 | 10.74 | 774,698 | -0.12(-1.10%) |
Apr 21, 2021 | 10.75 | 10.99 | 10.52 | 10.86 | 1,022,287 | +0.14(+1.31%) |
Apr 20, 2021 | 11.11 | 11.16 | 10.55 | 10.72 | 1,395,354 | -0.35(-3.16%) |
Apr 19, 2021 | 11.35 | 11.36 | 10.95 | 11.07 | 892,578 | -0.30(-2.64%) |
Apr 16, 2021 | 11.32 | 11.55 | 11.04 | 11.37 | 1,352,700 | +0.03(+0.26%) |
Apr 15, 2021 | 11.61 | 11.74 | 11.12 | 11.34 | 1,555,836 | -0.17(-1.48%) |
Apr 14, 2021 | 11.58 | 11.76 | 11.46 | 11.51 | 1,117,594 | -0.03(-0.26%) |
Apr 13, 2021 | 11.67 | 11.78 | 11.49 | 11.54 | 1,074,024 | -0.14(-1.20%) |
Apr 12, 2021 | 11.61 | 11.86 | 11.35 | 11.68 | 818,259 | -0.03(-0.26%) |
Apr 09, 2021 | 11.70 | 11.87 | 11.63 | 11.71 | 462,200 | -0.04(-0.34%) |
Apr 08, 2021 | 11.60 | 11.92 | 11.48 | 11.75 | 837,102 | +0.21(+1.82%) |
Apr 07, 2021 | 11.59 | 11.68 | 11.42 | 11.54 | 663,380 | +0.00(+0.00%) |
Apr 06, 2021 | 11.67 | 11.67 | 11.32 | 11.54 | 911,420 | -0.16(-1.37%) |
Apr 05, 2021 | 11.53 | 11.73 | 11.35 | 11.70 | 1,015,783 | +0.25(+2.18%) |
Apr 01, 2021 | 11.02 | 11.48 | 11.00 | 11.45 | 907,100 | +0.49(+4.47%) |
Mar 31, 2021 | 11.08 | 11.28 | 10.93 | 10.96 | 829,370 | +0.01(+0.09%) |
Mar 30, 2021 | 11.09 | 11.12 | 10.60 | 10.95 | 1,286,350 | -0.13(-1.17%) |
Mar 29, 2021 | 11.30 | 11.37 | 10.96 | 11.08 | 1,145,297 | -0.24(-2.12%) |
Mar 26, 2021 | 11.30 | 11.40 | 11.01 | 11.32 | 1,704,400 | +0.01(+0.09%) |
Mar 25, 2021 | 11.17 | 11.37 | 10.71 | 11.31 | 1,721,403 | -0.05(-0.44%) |
Mar 24, 2021 | 11.61 | 11.74 | 11.31 | 11.36 | 2,599,069 | -0.22(-1.90%) |
Mar 23, 2021 | 11.97 | 12.01 | 11.53 | 11.58 | 1,011,242 | -0.33(-2.77%) |
Mar 22, 2021 | 12.03 | 12.26 | 11.83 | 11.91 | 3,074,900 | -0.03(-0.25%) |
Mar 19, 2021 | 11.82 | 12.18 | 11.70 | 11.94 | 3,417,800 | +0.11(+0.93%) |
Mar 18, 2021 | 12.08 | 12.28 | 11.40 | 11.83 | 11,441,969 | -0.80(-6.33%) |
Mar 17, 2021 | 12.64 | 12.81 | 12.35 | 12.63 | 1,053,148 | -0.10(-0.79%) |
Mar 16, 2021 | 12.39 | 13.10 | 12.18 | 12.73 | 1,248,672 | -0.60(-4.50%) |
Mar 15, 2021 | 13.18 | 13.60 | 13.04 | 13.33 | 737,910 | +0.11(+0.83%) |
Mar 12, 2021 | 12.82 | 13.31 | 12.65 | 13.22 | 917,300 | +0.22(+1.69%) |
Mar 11, 2021 | 12.25 | 13.00 | 12.25 | 13.00 | 1,865,956 | +0.88(+7.26%) |
Mar 10, 2021 | 12.45 | 12.61 | 12.07 | 12.12 | 1,341,864 | -0.16(-1.30%) |
Mar 09, 2021 | 12.07 | 12.37 | 12.07 | 12.28 | 1,404,412 | +0.68(+5.86%) |
Mar 08, 2021 | 11.96 | 12.20 | 11.54 | 11.60 | 796,729 | -0.18(-1.53%) |
Mar 05, 2021 | 11.93 | 12.22 | 10.88 | 11.78 | 1,973,700 | -0.05(-0.42%) |
Mar 04, 2021 | 12.32 | 12.45 | 11.47 | 11.83 | 2,110,553 | -0.46(-3.74%) |
Mar 03, 2021 | 12.64 | 12.68 | 12.21 | 12.29 | 1,384,766 | -0.17(-1.36%) |
Mar 02, 2021 | 12.96 | 13.13 | 12.39 | 12.46 | 1,925,052 | -0.12(-0.95%) |
Mar 01, 2021 | 13.00 | 13.36 | 12.15 | 12.58 | 8,101,875 | +0.52(+4.31%) |
Feb 26, 2021 | 11.81 | 12.39 | 11.55 | 12.06 | 1,899,000 | +0.34(+2.90%) |
Feb 25, 2021 | 12.02 | 12.43 | 11.31 | 11.72 | 710,080 | -0.36(-2.98%) |
Feb 24, 2021 | 12.09 | 12.29 | 12.03 | 12.08 | 1,329,898 | -0.09(-0.74%) |
Feb 23, 2021 | 12.47 | 12.50 | 11.60 | 12.17 | 1,699,207 | -0.03(-0.25%) |
Feb 22, 2021 | 12.21 | 12.40 | 12.01 | 12.20 | 332,801 | -0.06(-0.49%) |
Feb 19, 2021 | 12.40 | 12.50 | 12.15 | 12.26 | 1,031,000 | -0.10(-0.81%) |
Feb 18, 2021 | 12.59 | 12.66 | 12.08 | 12.36 | 953,163 | -0.39(-3.06%) |
Feb 17, 2021 | 12.72 | 12.90 | 12.28 | 12.75 | 2,536,459 | +0.06(+0.47%) |
Feb 16, 2021 | 13.32 | 13.55 | 12.66 | 12.69 | 506,199 | -0.42(-3.20%) |
Feb 12, 2021 | 13.69 | 13.79 | 13.11 | 13.11 | 457,700 | -0.66(-4.79%) |
Feb 11, 2021 | 14.04 | 14.28 | 13.63 | 13.77 | 504,769 | -0.18(-1.29%) |
Feb 10, 2021 | 13.75 | 14.05 | 13.45 | 13.95 | 624,339 | +0.19(+1.38%) |
Feb 09, 2021 | 13.97 | 14.29 | 13.72 | 13.76 | 446,035 | -0.29(-2.06%) |
Feb 08, 2021 | 14.10 | 14.28 | 13.67 | 14.05 | 910,911 | +0.07(+0.50%) |
Feb 05, 2021 | 13.84 | 14.12 | 13.51 | 13.98 | 1,014,300 | +0.11(+0.79%) |
Feb 04, 2021 | 13.45 | 13.87 | 13.35 | 13.87 | 622,656 | +0.42(+3.12%) |
Feb 03, 2021 | 13.28 | 13.55 | 13.25 | 13.45 | 654,068 | +0.13(+0.98%) |
Feb 02, 2021 | 13.07 | 13.36 | 13.00 | 13.32 | 1,051,132 | +0.35(+2.70%) |
Feb 01, 2021 | 12.88 | 13.19 | 12.76 | 12.97 | 960,688 | +0.01(+0.08%) |
Jan 29, 2021 | 12.90 | 13.40 | 12.65 | 12.96 | 734,600 | -0.07(-0.54%) |
Jan 28, 2021 | 12.18 | 13.06 | 12.11 | 13.03 | 1,068,909 | +0.86(+7.07%) |
Jan 27, 2021 | 13.09 | 13.09 | 12.11 | 12.17 | 701,056 | -0.82(-6.31%) |
Jan 26, 2021 | 13.15 | 13.45 | 12.86 | 12.99 | 1,045,621 | -0.13(-0.99%) |
Jan 25, 2021 | 13.99 | 13.99 | 13.02 | 13.12 | 732,588 | -0.85(-6.08%) |
Jan 22, 2021 | 13.83 | 14.07 | 13.83 | 13.97 | 349,100 | +0.03(+0.22%) |
Jan 21, 2021 | 14.12 | 14.19 | 13.75 | 13.94 | 366,843 | -0.19(-1.34%) |
Jan 20, 2021 | 14.01 | 14.23 | 13.95 | 14.13 | 587,495 | +0.24(+1.73%) |
Jan 19, 2021 | 13.82 | 14.08 | 13.70 | 13.89 | 874,229 | +0.08(+0.58%) |
Jan 15, 2021 | 13.68 | 13.81 | 13.46 | 13.81 | 270,600 | +0.11(+0.80%) |
Jan 14, 2021 | 14.00 | 14.19 | 13.63 | 13.70 | 186,418 | -0.27(-1.93%) |
Jan 13, 2021 | 14.04 | 14.42 | 13.89 | 13.97 | 1,326,685 | +0.38(+2.80%) |
Jan 12, 2021 | 13.51 | 13.80 | 13.40 | 13.59 | 200,565 | +0.10(+0.74%) |
Jan 11, 2021 | 13.30 | 13.76 | 13.13 | 13.49 | 228,244 | +0.11(+0.82%) |
Jan 08, 2021 | 13.69 | 14.00 | 13.20 | 13.38 | 375,000 | -0.14(-1.04%) |
Jan 07, 2021 | 12.82 | 13.60 | 12.66 | 13.52 | 927,628 | +0.73(+5.71%) |
Jan 06, 2021 | 12.82 | 13.23 | 12.75 | 12.79 | 525,417 | -0.21(-1.62%) |
Jan 05, 2021 | 13.81 | 13.81 | 12.98 | 13.00 | 565,586 | -0.22(-1.66%) |
Jan 04, 2021 | 13.71 | 13.99 | 13.16 | 13.22 | 438,247 | -0.36(-2.65%) |
Dec 31, 2020 | 13.58 | 13.58 | 13.58 | 194,249 | -0.27(-1.95%) | |
Dec 30, 2020 | 13.77 | 14.19 | 13.77 | 13.85 | 194,249 | +0.08(+0.58%) |
Dec 29, 2020 | 14.22 | 14.60 | 13.58 | 13.77 | 494,691 | -0.44(-3.10%) |
Dec 28, 2020 | 14.59 | 15.00 | 14.05 | 14.21 | 494,011 | -0.16(-1.11%) |
Dec 24, 2020 | 14.00 | 14.54 | 14.00 | 14.37 | 225,600 | +0.37(+2.64%) |
Dec 23, 2020 | 13.75 | 14.15 | 13.72 | 14.00 | 630,720 | +0.27(+1.97%) |
Dec 22, 2020 | 13.71 | 14.13 | 13.57 | 13.73 | 739,586 | +0.00(+0.00%) |
Dec 21, 2020 | 13.29 | 13.93 | 13.29 | 13.73 | 1,368,313 | +0.36(+2.69%) |
Dec 18, 2020 | 13.50 | 13.88 | 13.32 | 13.37 | 5,135,300 | -0.13(-0.96%) |
Dec 17, 2020 | 13.50 | 14.44 | 13.37 | 13.50 | 1,988,022 | +0.07(+0.52%) |
Dec 16, 2020 | 13.47 | 13.83 | 13.26 | 13.43 | 1,541,988 | -0.02(-0.15%) |
Dec 15, 2020 | 12.75 | 13.54 | 12.70 | 13.45 | 1,125,338 | +0.81(+6.41%) |
Dec 14, 2020 | 12.78 | 13.09 | 12.56 | 12.64 | 1,042,949 | -0.07(-0.55%) |
Dec 11, 2020 | 12.90 | 13.12 | 12.52 | 12.71 | 653,200 | -0.20(-1.55%) |
Dec 10, 2020 | 12.76 | 13.29 | 12.62 | 12.91 | 900,946 | +0.08(+0.62%) |
Dec 09, 2020 | 12.89 | 13.18 | 12.70 | 12.83 | 749,294 | -0.04(-0.31%) |
Dec 08, 2020 | 12.75 | 13.21 | 12.44 | 12.87 | 1,333,364 | +0.09(+0.70%) |
Dec 07, 2020 | 12.50 | 13.23 | 12.34 | 12.78 | 1,689,401 | +0.26(+2.08%) |
Dec 04, 2020 | 11.95 | 12.59 | 11.86 | 12.52 | 3,484,100 | +0.61(+5.12%) |
Dec 03, 2020 | 11.38 | 12.02 | 10.95 | 11.91 | 2,228,392 | +0.58(+5.12%) |
Dec 02, 2020 | 10.91 | 11.50 | 10.77 | 11.33 | 895,690 | +0.38(+3.47%) |
Dec 01, 2020 | 11.17 | 11.22 | 10.76 | 10.95 | 739,053 | -0.09(-0.82%) |
Nov 30, 2020 | 11.03 | 11.14 | 10.79 | 11.04 | 804,569 | +0.07(+0.64%) |
Nov 27, 2020 | 10.80 | 11.07 | 10.80 | 10.97 | 157,500 | +0.17(+1.57%) |
Nov 25, 2020 | 10.75 | 11.15 | 10.70 | 10.80 | 355,300 | +0.04(+0.37%) |
Nov 24, 2020 | 10.78 | 11.29 | 10.62 | 10.76 | 296,344 | -0.10(-0.92%) |
Nov 23, 2020 | 10.81 | 11.32 | 10.58 | 10.86 | 4,046,688 | -0.10(-0.91%) |
Nov 20, 2020 | 10.43 | 11.00 | 10.41 | 10.96 | 741,500 | +0.44(+4.18%) |
Nov 19, 2020 | 10.60 | 11.00 | 10.45 | 10.52 | 596,082 | -0.07(-0.66%) |
Nov 18, 2020 | 10.38 | 10.95 | 10.38 | 10.59 | 313,599 | +0.09(+0.86%) |
Nov 17, 2020 | 10.62 | 10.80 | 10.47 | 10.50 | 161,585 | -0.02(-0.19%) |
Nov 16, 2020 | 10.79 | 10.91 | 10.49 | 10.52 | 153,770 | -0.11(-1.03%) |
Nov 13, 2020 | 10.70 | 10.73 | 10.50 | 10.63 | 223,000 | -0.06(-0.56%) |
Nov 12, 2020 | 10.73 | 10.85 | 10.59 | 10.69 | 71,453 | +0.02(+0.19%) |
Nov 11, 2020 | 10.75 | 10.90 | 10.58 | 10.67 | 108,059 | +0.02(+0.19%) |
Nov 10, 2020 | 10.89 | 11.36 | 10.52 | 10.65 | 925,238 | -0.34(-3.09%) |
Nov 09, 2020 | 11.22 | 11.66 | 10.60 | 10.99 | 405,466 | -0.52(-4.52%) |
Nov 06, 2020 | 11.94 | 11.94 | 11.00 | 11.51 | 814,900 | +0.33(+2.95%) |
Nov 05, 2020 | 11.10 | 11.20 | 10.87 | 11.18 | 951,422 | +0.04(+0.36%) |
Nov 04, 2020 | 10.86 | 11.28 | 10.80 | 11.14 | 352,122 | +0.30(+2.77%) |
Nov 03, 2020 | 10.88 | 10.99 | 10.66 | 10.84 | 203,518 | -0.03(-0.28%) |
Nov 02, 2020 | 10.96 | 11.34 | 10.64 | 10.87 | 142,046 | -0.10(-0.91%) |
Oct 30, 2020 | 11.07 | 11.15 | 10.65 | 10.97 | 566,900 | -0.10(-0.90%) |
Oct 29, 2020 | 10.85 | 11.14 | 10.73 | 11.07 | 650,738 | +0.24(+2.22%) |
Oct 28, 2020 | 10.90 | 11.20 | 10.50 | 10.83 | 530,464 | -0.31(-2.78%) |
Oct 27, 2020 | 11.17 | 11.31 | 10.99 | 11.14 | 550,592 | +0.22(+2.01%) |
Oct 26, 2020 | 10.79 | 11.31 | 10.77 | 10.92 | 339,625 | -0.16(-1.44%) |
Oct 23, 2020 | 11.41 | 11.41 | 10.86 | 11.08 | 1,135,400 | -0.22(-1.95%) |
Oct 22, 2020 | 12.01 | 12.01 | 11.21 | 11.30 | 375,306 | -0.56(-4.72%) |
Oct 21, 2020 | 12.10 | 12.20 | 11.80 | 11.86 | 312,462 | -0.16(-1.33%) |
Oct 20, 2020 | 12.01 | 12.29 | 11.70 | 12.02 | 1,297,361 | -0.13(-1.07%) |