Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.530 | 9.500 | 8.490 | 9.130 | 179,636 | +0.76(+9.08%) |
Aug 30, 2021 | 8.640 | 8.670 | 8.220 | 8.370 | 79,760 | -0.30(-3.46%) |
Aug 27, 2021 | 8.620 | 9.000 | 8.610 | 8.670 | 40,712 | -0.04(-0.46%) |
Aug 26, 2021 | 9.160 | 9.430 | 8.560 | 8.710 | 90,017 | -0.36(-3.97%) |
Aug 25, 2021 | 9.010 | 9.420 | 8.721 | 9.070 | 109,695 | +0.10(+1.11%) |
Aug 24, 2021 | 9.250 | 9.570 | 8.890 | 8.970 | 126,459 | -0.28(-3.03%) |
Aug 23, 2021 | 8.910 | 9.350 | 8.590 | 9.250 | 127,057 | +0.29(+3.24%) |
Aug 20, 2021 | 7.900 | 9.090 | 7.780 | 8.960 | 143,879 | +1.03(+12.99%) |
Aug 19, 2021 | 8.630 | 8.700 | 7.670 | 7.930 | 160,654 | -0.75(-8.64%) |
Aug 18, 2021 | 8.900 | 8.900 | 8.360 | 8.680 | 87,140 | -0.13(-1.48%) |
Aug 17, 2021 | 9.110 | 9.300 | 8.338 | 8.810 | 138,592 | -0.02(-0.23%) |
Aug 16, 2021 | 10.18 | 10.35 | 8.680 | 8.830 | 215,908 | -1.20(-11.96%) |
Aug 13, 2021 | 10.59 | 10.79 | 10.01 | 10.03 | 144,802 | -0.77(-7.13%) |
Aug 12, 2021 | 11.50 | 11.80 | 10.23 | 10.80 | 333,594 | -0.65(-5.68%) |
Aug 11, 2021 | 11.69 | 12.03 | 10.22 | 11.45 | 787,163 | -0.38(-3.21%) |
Aug 10, 2021 | 13.53 | 13.70 | 11.27 | 11.83 | 488,939 | -1.69(-12.50%) |
Aug 09, 2021 | 12.91 | 14.35 | 12.76 | 13.52 | 593,008 | +0.61(+4.73%) |
Aug 06, 2021 | 12.26 | 13.04 | 12.04 | 12.91 | 284,414 | +0.49(+3.95%) |
Aug 05, 2021 | 12.30 | 13.12 | 11.83 | 12.42 | 331,990 | +0.27(+2.22%) |
Aug 04, 2021 | 12.58 | 13.00 | 11.53 | 12.15 | 385,926 | -0.57(-4.48%) |
Aug 03, 2021 | 11.13 | 12.79 | 10.75 | 12.72 | 1,346,993 | +2.08(+19.55%) |
Aug 02, 2021 | 10.64 | 11.14 | 10.36 | 10.64 | 251,499 | +0.06(+0.57%) |
Jul 30, 2021 | 10.26 | 11.25 | 10.08 | 10.58 | 154,756 | -0.03(-0.28%) |
Jul 29, 2021 | 10.34 | 10.99 | 9.900 | 10.61 | 200,520 | +0.20(+1.92%) |
Jul 28, 2021 | 9.610 | 11.40 | 9.300 | 10.41 | 1,477,487 | +1.33(+14.65%) |
Jul 27, 2021 | 9.810 | 9.810 | 8.660 | 9.080 | 154,055 | -0.69(-7.06%) |
Jul 26, 2021 | 9.500 | 9.940 | 9.356 | 9.770 | 105,319 | -0.22(-2.20%) |
Jul 23, 2021 | 9.710 | 11.73 | 8.880 | 9.990 | 1,766,105 | +0.06(+0.60%) |
Jul 22, 2021 | 10.53 | 10.79 | 9.830 | 9.930 | 141,138 | -0.49(-4.70%) |
Jul 21, 2021 | 10.69 | 11.03 | 10.26 | 10.42 | 134,872 | -0.62(-5.62%) |
Jul 20, 2021 | 9.560 | 11.04 | 9.350 | 11.04 | 408,474 | +1.67(+17.82%) |
Jul 19, 2021 | 9.520 | 9.715 | 8.800 | 9.370 | 117,547 | +0.02(+0.21%) |
Jul 16, 2021 | 9.800 | 9.890 | 9.140 | 9.350 | 110,422 | -0.79(-7.79%) |
Jul 15, 2021 | 9.580 | 10.20 | 8.510 | 10.14 | 436,750 | +0.69(+7.24%) |
Jul 14, 2021 | 10.07 | 11.22 | 9.420 | 9.455 | 407,373 | -1.18(-11.05%) |
Jul 13, 2021 | 11.65 | 12.01 | 9.630 | 10.63 | 1,574,815 | -2.05(-16.17%) |
Jul 12, 2021 | 8.900 | 14.40 | 8.610 | 12.68 | 15,432,439 | +3.68(+40.89%) |
Jul 09, 2021 | 8.810 | 9.430 | 7.870 | 9.000 | 1,973,780 | +0.27(+3.09%) |
Jul 08, 2021 | 8.440 | 10.54 | 7.722 | 8.730 | 5,134,702 | +1.49(+20.58%) |
Jul 07, 2021 | 8.240 | 8.240 | 7.090 | 7.240 | 101,339 | -0.92(-11.27%) |
Jul 06, 2021 | 8.470 | 8.489 | 8.052 | 8.160 | 41,981 | -0.20(-2.39%) |
Jul 02, 2021 | 8.710 | 8.710 | 8.220 | 8.360 | 32,364 | -0.31(-3.58%) |
Jul 01, 2021 | 8.610 | 8.800 | 8.360 | 8.670 | 53,603 | -0.02(-0.23%) |
Jun 30, 2021 | 8.970 | 8.970 | 8.600 | 8.690 | 43,544 | -0.21(-2.36%) |
Jun 29, 2021 | 8.500 | 8.950 | 8.500 | 8.900 | 40,134 | +0.37(+4.34%) |
Jun 28, 2021 | 8.660 | 8.898 | 8.345 | 8.530 | 47,224 | -0.16(-1.84%) |
Jun 25, 2021 | 8.800 | 9.000 | 8.500 | 8.690 | 50,407 | -0.08(-0.91%) |
Jun 24, 2021 | 9.600 | 9.600 | 8.471 | 8.770 | 55,122 | -0.65(-6.90%) |
Jun 23, 2021 | 9.120 | 9.750 | 9.120 | 9.420 | 43,325 | +0.32(+3.52%) |
Jun 22, 2021 | 8.700 | 9.250 | 8.030 | 9.100 | 80,916 | +0.44(+5.08%) |
Jun 21, 2021 | 9.420 | 9.420 | 8.305 | 8.660 | 119,321 | -0.48(-5.25%) |
Jun 18, 2021 | 9.270 | 9.280 | 8.470 | 9.140 | 104,634 | -0.30(-3.18%) |
Jun 17, 2021 | 9.920 | 9.960 | 9.350 | 9.440 | 35,192 | -0.55(-5.51%) |
Jun 16, 2021 | 9.920 | 10.00 | 9.640 | 9.990 | 16,176 | +0.14(+1.42%) |
Jun 15, 2021 | 10.45 | 10.58 | 9.580 | 9.850 | 50,804 | -0.60(-5.74%) |
Jun 14, 2021 | 10.35 | 10.75 | 10.26 | 10.45 | 33,162 | +0.14(+1.36%) |
Jun 11, 2021 | 10.70 | 10.70 | 10.22 | 10.31 | 13,722 | -0.20(-1.90%) |
Jun 10, 2021 | 11.05 | 11.08 | 10.31 | 10.51 | 34,413 | -0.53(-4.80%) |
Jun 09, 2021 | 11.03 | 11.35 | 10.69 | 11.04 | 49,496 | +0.01(+0.09%) |
Jun 08, 2021 | 10.95 | 11.19 | 10.48 | 11.03 | 125,543 | +0.16(+1.47%) |
Jun 07, 2021 | 10.73 | 11.31 | 10.43 | 10.87 | 45,355 | +0.15(+1.40%) |
Jun 04, 2021 | 10.84 | 11.20 | 10.67 | 10.72 | 24,286 | -0.12(-1.11%) |
Jun 03, 2021 | 11.63 | 12.00 | 10.56 | 10.84 | 71,490 | -1.00(-8.45%) |
Jun 02, 2021 | 11.88 | 11.98 | 11.60 | 11.84 | 23,260 | -0.04(-0.34%) |
Jun 01, 2021 | 11.75 | 11.97 | 11.45 | 11.88 | 34,947 | +0.33(+2.86%) |
May 28, 2021 | 11.71 | 11.99 | 11.51 | 11.55 | 23,226 | -0.07(-0.60%) |
May 27, 2021 | 11.51 | 12.38 | 11.42 | 11.62 | 73,022 | +0.11(+0.96%) |
May 26, 2021 | 10.68 | 11.93 | 10.60 | 11.51 | 71,911 | +0.89(+8.38%) |
May 25, 2021 | 10.92 | 11.00 | 10.60 | 10.62 | 23,929 | -0.39(-3.54%) |
May 24, 2021 | 10.39 | 11.17 | 10.24 | 11.01 | 60,016 | +0.49(+4.66%) |
May 21, 2021 | 10.59 | 11.29 | 10.43 | 10.52 | 136,694 | -0.01(-0.09%) |
May 20, 2021 | 11.18 | 11.37 | 10.18 | 10.53 | 145,065 | -0.75(-6.65%) |
May 19, 2021 | 12.04 | 12.04 | 11.08 | 11.28 | 41,195 | -0.71(-5.92%) |
May 18, 2021 | 11.76 | 12.40 | 11.64 | 11.99 | 43,087 | +0.18(+1.52%) |
May 17, 2021 | 11.98 | 12.19 | 11.50 | 11.81 | 39,567 | -0.14(-1.17%) |
May 14, 2021 | 11.39 | 12.06 | 11.20 | 11.95 | 141,765 | +0.56(+4.92%) |
May 13, 2021 | 11.61 | 12.28 | 11.11 | 11.39 | 84,327 | -0.51(-4.29%) |
May 12, 2021 | 12.59 | 12.96 | 11.77 | 11.90 | 69,933 | -1.04(-8.04%) |
May 11, 2021 | 11.54 | 13.38 | 11.23 | 12.94 | 183,772 | +0.96(+8.01%) |
May 10, 2021 | 13.12 | 13.29 | 11.30 | 11.98 | 78,184 | -1.29(-9.72%) |
May 07, 2021 | 12.97 | 13.49 | 12.81 | 13.27 | 55,637 | +0.47(+3.67%) |
May 06, 2021 | 13.67 | 13.69 | 12.50 | 12.80 | 93,514 | -1.05(-7.58%) |
May 05, 2021 | 14.13 | 14.25 | 13.40 | 13.85 | 26,988 | -0.35(-2.46%) |
May 04, 2021 | 14.29 | 14.42 | 13.40 | 14.20 | 71,231 | -0.22(-1.53%) |
May 03, 2021 | 14.99 | 15.05 | 14.32 | 14.42 | 40,359 | -0.48(-3.22%) |
Apr 30, 2021 | 15.10 | 15.61 | 14.70 | 14.90 | 22,700 | -0.34(-2.23%) |
Apr 29, 2021 | 15.53 | 15.90 | 15.00 | 15.24 | 27,037 | -0.67(-4.21%) |
Apr 28, 2021 | 15.39 | 16.09 | 15.10 | 15.91 | 22,789 | +0.41(+2.65%) |
Apr 27, 2021 | 16.41 | 16.82 | 15.28 | 15.50 | 80,820 | -0.89(-5.43%) |
Apr 26, 2021 | 14.79 | 16.68 | 14.70 | 16.39 | 100,321 | +1.66(+11.27%) |
Apr 23, 2021 | 15.27 | 15.93 | 14.52 | 14.73 | 67,800 | -0.57(-3.73%) |
Apr 22, 2021 | 13.92 | 15.55 | 13.71 | 15.30 | 123,982 | +1.39(+9.99%) |
Apr 21, 2021 | 13.20 | 14.29 | 13.20 | 13.91 | 131,336 | +0.16(+1.16%) |
Apr 20, 2021 | 15.30 | 15.30 | 13.51 | 13.75 | 113,518 | -1.31(-8.70%) |
Apr 19, 2021 | 15.79 | 15.93 | 14.35 | 15.06 | 70,249 | -0.59(-3.77%) |
Apr 16, 2021 | 14.65 | 15.90 | 14.28 | 15.65 | 114,700 | +0.96(+6.54%) |
Apr 15, 2021 | 15.91 | 15.91 | 14.57 | 14.69 | 87,203 | -1.16(-7.32%) |
Apr 14, 2021 | 16.39 | 16.99 | 15.54 | 15.85 | 70,692 | -0.54(-3.29%) |
Apr 13, 2021 | 15.45 | 16.73 | 15.18 | 16.39 | 134,980 | +0.94(+6.08%) |
Apr 12, 2021 | 16.73 | 16.73 | 15.26 | 15.45 | 63,719 | -1.18(-7.10%) |
Apr 09, 2021 | 16.91 | 17.43 | 16.50 | 16.63 | 64,500 | -0.66(-3.82%) |
Apr 08, 2021 | 16.50 | 17.54 | 15.69 | 17.29 | 122,448 | +0.79(+4.79%) |
Apr 07, 2021 | 16.81 | 17.30 | 16.24 | 16.50 | 65,752 | -0.60(-3.51%) |
Apr 06, 2021 | 17.33 | 17.73 | 16.80 | 17.10 | 68,683 | -0.43(-2.45%) |
Apr 05, 2021 | 18.45 | 18.45 | 17.10 | 17.53 | 79,845 | -0.70(-3.84%) |
Apr 01, 2021 | 17.19 | 18.53 | 17.19 | 18.23 | 94,200 | +1.25(+7.36%) |
Mar 31, 2021 | 17.91 | 17.91 | 16.66 | 16.98 | 116,302 | -0.32(-1.85%) |
Mar 30, 2021 | 18.89 | 18.97 | 17.11 | 17.30 | 209,801 | -1.78(-9.33%) |
Mar 29, 2021 | 21.31 | 22.00 | 18.93 | 19.08 | 104,778 | -2.13(-10.04%) |
Mar 26, 2021 | 23.76 | 23.80 | 20.41 | 21.21 | 205,300 | -1.85(-8.02%) |
Mar 25, 2021 | 22.53 | 23.20 | 20.60 | 23.06 | 249,618 | +0.63(+2.81%) |
Mar 24, 2021 | 22.55 | 23.00 | 22.00 | 22.43 | 108,067 | +0.08(+0.36%) |
Mar 23, 2021 | 23.46 | 23.46 | 22.01 | 22.35 | 97,446 | -1.07(-4.57%) |
Mar 22, 2021 | 23.37 | 24.37 | 22.50 | 23.42 | 92,386 | +0.17(+0.73%) |
Mar 19, 2021 | 23.19 | 23.95 | 22.59 | 23.25 | 113,800 | -0.18(-0.77%) |
Mar 18, 2021 | 25.70 | 25.99 | 23.18 | 23.43 | 82,432 | -2.35(-9.12%) |
Mar 17, 2021 | 24.79 | 25.91 | 23.66 | 25.78 | 90,807 | +1.48(+6.09%) |
Mar 16, 2021 | 26.31 | 26.57 | 23.34 | 24.30 | 85,657 | -1.85(-7.07%) |
Mar 15, 2021 | 25.23 | 26.74 | 25.00 | 26.15 | 126,955 | +0.80(+3.16%) |
Mar 12, 2021 | 24.86 | 25.80 | 23.53 | 25.35 | 94,500 | -0.06(-0.24%) |
Mar 11, 2021 | 21.88 | 25.50 | 21.21 | 25.41 | 314,681 | +3.64(+16.72%) |
Mar 10, 2021 | 22.21 | 22.25 | 20.64 | 21.77 | 69,925 | -0.01(-0.05%) |
Mar 09, 2021 | 21.03 | 22.23 | 20.62 | 21.78 | 119,963 | +1.36(+6.66%) |
Mar 08, 2021 | 22.07 | 22.07 | 19.55 | 20.42 | 126,180 | -0.71(-3.36%) |
Mar 05, 2021 | 19.83 | 21.13 | 18.27 | 21.13 | 201,900 | +1.09(+5.44%) |
Mar 04, 2021 | 20.19 | 21.20 | 19.23 | 20.04 | 311,957 | -0.89(-4.25%) |
Mar 03, 2021 | 22.20 | 23.18 | 20.35 | 20.93 | 155,491 | -1.63(-7.23%) |
Mar 02, 2021 | 24.02 | 24.38 | 22.06 | 22.56 | 95,359 | -0.82(-3.51%) |
Mar 01, 2021 | 23.83 | 23.89 | 22.24 | 23.38 | 107,031 | +0.02(+0.09%) |
Feb 26, 2021 | 23.85 | 24.18 | 21.80 | 23.36 | 188,700 | -0.19(-0.81%) |
Feb 25, 2021 | 25.00 | 25.26 | 22.73 | 23.55 | 157,597 | -1.95(-7.65%) |
Feb 24, 2021 | 24.86 | 25.50 | 23.20 | 25.50 | 201,632 | +2.30(+9.91%) |
Feb 23, 2021 | 24.00 | 25.00 | 22.02 | 23.20 | 306,436 | -2.20(-8.66%) |
Feb 22, 2021 | 26.35 | 28.28 | 25.00 | 25.40 | 330,004 | -0.16(-0.63%) |
Feb 19, 2021 | 26.25 | 27.46 | 24.88 | 25.56 | 371,600 | +0.56(+2.24%) |
Feb 18, 2021 | 23.45 | 26.46 | 22.32 | 25.00 | 767,840 | +3.52(+16.39%) |
Feb 17, 2021 | 20.00 | 21.80 | 19.53 | 21.48 | 296,516 | +1.52(+7.62%) |
Feb 16, 2021 | 19.41 | 22.96 | 18.51 | 19.96 | 726,244 | +1.16(+6.17%) |
Feb 12, 2021 | 18.99 | 19.25 | 18.51 | 18.80 | 87,200 | -0.05(-0.27%) |
Feb 11, 2021 | 19.50 | 19.50 | 17.80 | 18.85 | 184,499 | -0.03(-0.16%) |
Feb 10, 2021 | 19.84 | 20.30 | 18.45 | 18.88 | 145,707 | -0.67(-3.43%) |
Feb 09, 2021 | 20.30 | 20.30 | 19.25 | 19.55 | 74,431 | -0.24(-1.21%) |
Feb 08, 2021 | 20.30 | 21.00 | 19.58 | 19.79 | 144,568 | -0.31(-1.54%) |
Feb 05, 2021 | 19.59 | 20.74 | 19.00 | 20.10 | 157,600 | +0.76(+3.93%) |
Feb 04, 2021 | 19.91 | 20.10 | 18.88 | 19.34 | 126,347 | -0.31(-1.58%) |
Feb 03, 2021 | 18.82 | 20.85 | 18.82 | 19.65 | 165,459 | +1.05(+5.65%) |
Feb 02, 2021 | 18.66 | 19.18 | 18.10 | 18.60 | 131,746 | +0.49(+2.71%) |
Feb 01, 2021 | 19.20 | 19.76 | 18.11 | 18.11 | 138,656 | -0.99(-5.18%) |
Jan 29, 2021 | 19.51 | 20.25 | 18.78 | 19.10 | 87,300 | -0.32(-1.65%) |
Jan 28, 2021 | 20.08 | 20.44 | 18.26 | 19.42 | 154,252 | -0.99(-4.85%) |
Jan 27, 2021 | 20.78 | 21.74 | 19.81 | 20.41 | 199,891 | -0.81(-3.82%) |
Jan 26, 2021 | 19.23 | 22.69 | 19.20 | 21.22 | 324,890 | +2.07(+10.81%) |
Jan 25, 2021 | 21.24 | 21.48 | 17.89 | 19.15 | 328,923 | -2.05(-9.67%) |
Jan 22, 2021 | 22.22 | 22.39 | 20.08 | 21.20 | 356,600 | -1.62(-7.10%) |
Jan 21, 2021 | 20.26 | 23.29 | 19.00 | 22.82 | 417,756 | +2.60(+12.86%) |
Jan 20, 2021 | 18.55 | 21.50 | 16.77 | 20.22 | 595,544 | +1.77(+9.59%) |
Jan 19, 2021 | 19.19 | 19.19 | 17.85 | 18.45 | 210,747 | +0.32(+1.77%) |
Jan 15, 2021 | 18.50 | 20.00 | 17.68 | 18.13 | 394,300 | +0.18(+1.00%) |
Jan 14, 2021 | 16.75 | 19.30 | 16.70 | 17.95 | 344,761 | +1.44(+8.72%) |
Jan 13, 2021 | 17.19 | 17.39 | 16.10 | 16.51 | 113,221 | -0.50(-2.94%) |
Jan 12, 2021 | 16.30 | 17.50 | 15.75 | 17.01 | 213,609 | +1.01(+6.31%) |
Jan 11, 2021 | 15.91 | 16.59 | 15.55 | 16.00 | 90,179 | -0.15(-0.93%) |
Jan 08, 2021 | 18.00 | 18.02 | 16.10 | 16.15 | 165,900 | -1.60(-9.01%) |
Jan 07, 2021 | 16.39 | 18.54 | 16.25 | 17.75 | 296,836 | +1.64(+10.18%) |
Jan 06, 2021 | 14.96 | 16.95 | 14.53 | 16.11 | 229,203 | +1.26(+8.48%) |
Jan 05, 2021 | 13.81 | 15.40 | 13.81 | 14.85 | 101,330 | +0.86(+6.15%) |
Jan 04, 2021 | 15.09 | 15.64 | 13.61 | 13.99 | 123,398 | -1.20(-7.90%) |
Dec 31, 2020 | 15.19 | 15.19 | 15.19 | 332,782 | +1.54(+11.28%) | |
Dec 30, 2020 | 12.26 | 14.50 | 12.26 | 13.65 | 332,782 | +1.53(+12.62%) |
Dec 29, 2020 | 12.28 | 12.75 | 11.88 | 12.12 | 136,446 | -0.24(-1.94%) |
Dec 28, 2020 | 12.81 | 13.08 | 12.30 | 12.36 | 54,747 | -0.45(-3.51%) |
Dec 24, 2020 | 13.83 | 14.18 | 12.68 | 12.81 | 96,700 | -1.04(-7.51%) |
Dec 23, 2020 | 13.97 | 14.30 | 13.60 | 13.85 | 51,127 | +0.15(+1.09%) |
Dec 22, 2020 | 13.50 | 14.89 | 13.10 | 13.70 | 193,604 | +0.20(+1.48%) |
Dec 21, 2020 | 13.41 | 13.95 | 13.01 | 13.50 | 161,976 | -0.37(-2.67%) |
Dec 18, 2020 | 11.60 | 15.27 | 11.01 | 13.87 | 1,607,800 | +2.37(+20.61%) |
Dec 17, 2020 | 9.760 | 11.58 | 9.760 | 11.50 | 315,832 | +1.72(+17.59%) |
Dec 16, 2020 | 9.860 | 9.870 | 9.500 | 9.780 | 25,989 | +0.00(+0.00%) |
Dec 15, 2020 | 10.03 | 10.11 | 9.780 | 9.780 | 22,910 | -0.23(-2.30%) |
Dec 14, 2020 | 10.07 | 10.42 | 9.600 | 10.01 | 30,191 | -0.02(-0.20%) |
Dec 11, 2020 | 9.710 | 10.42 | 9.460 | 10.03 | 77,000 | +0.19(+1.93%) |
Dec 10, 2020 | 9.050 | 9.960 | 9.050 | 9.840 | 51,765 | +0.90(+10.07%) |
Dec 09, 2020 | 9.150 | 9.260 | 8.900 | 8.940 | 38,288 | -0.10(-1.11%) |
Dec 08, 2020 | 8.850 | 9.370 | 8.810 | 9.040 | 31,733 | +0.04(+0.44%) |
Dec 07, 2020 | 9.150 | 9.270 | 8.770 | 9.000 | 29,201 | -0.11(-1.21%) |
Dec 04, 2020 | 9.590 | 9.670 | 9.000 | 9.110 | 36,100 | -0.14(-1.51%) |
Dec 03, 2020 | 9.530 | 9.760 | 9.250 | 9.250 | 46,448 | -0.27(-2.84%) |
Dec 02, 2020 | 9.530 | 9.720 | 9.410 | 9.520 | 27,595 | -0.03(-0.31%) |
Dec 01, 2020 | 9.950 | 10.01 | 9.530 | 9.550 | 26,412 | -0.23(-2.35%) |
Nov 30, 2020 | 10.04 | 10.04 | 9.410 | 9.780 | 38,968 | -0.26(-2.59%) |
Nov 27, 2020 | 10.01 | 10.21 | 9.950 | 10.04 | 12,800 | +0.09(+0.90%) |
Nov 25, 2020 | 9.880 | 10.20 | 9.810 | 9.950 | 63,300 | +0.02(+0.20%) |
Nov 24, 2020 | 9.700 | 10.01 | 9.700 | 9.930 | 23,650 | +0.13(+1.33%) |
Nov 23, 2020 | 9.920 | 10.04 | 9.710 | 9.800 | 47,451 | -0.17(-1.71%) |
Nov 20, 2020 | 9.810 | 9.980 | 9.650 | 9.970 | 36,900 | +0.02(+0.15%) |
Nov 19, 2020 | 9.510 | 10.00 | 9.420 | 9.955 | 40,405 | +0.37(+3.81%) |
Nov 18, 2020 | 10.10 | 10.14 | 9.510 | 9.590 | 27,210 | -0.39(-3.91%) |
Nov 17, 2020 | 10.13 | 10.19 | 9.810 | 9.980 | 34,355 | -0.20(-1.96%) |
Nov 16, 2020 | 9.920 | 10.31 | 9.900 | 10.18 | 66,574 | +0.33(+3.35%) |
Nov 13, 2020 | 9.630 | 9.950 | 9.305 | 9.850 | 33,400 | +0.39(+4.12%) |
Nov 12, 2020 | 9.420 | 9.880 | 9.053 | 9.460 | 27,431 | -0.14(-1.46%) |
Nov 11, 2020 | 9.660 | 9.950 | 9.210 | 9.600 | 18,605 | +0.07(+0.73%) |
Nov 10, 2020 | 9.520 | 9.940 | 9.520 | 9.530 | 15,916 | -0.37(-3.74%) |
Nov 09, 2020 | 9.860 | 10.02 | 9.607 | 9.900 | 7,526 | +0.20(+2.06%) |
Nov 06, 2020 | 9.850 | 10.00 | 9.670 | 9.700 | 13,700 | -0.42(-4.15%) |
Nov 05, 2020 | 10.12 | 10.15 | 9.943 | 10.12 | 15,435 | +0.04(+0.40%) |
Nov 04, 2020 | 9.740 | 10.08 | 9.450 | 10.08 | 34,344 | +0.38(+3.92%) |
Nov 03, 2020 | 9.420 | 9.920 | 9.400 | 9.700 | 50,340 | +0.62(+6.83%) |
Nov 02, 2020 | 8.800 | 9.190 | 8.444 | 9.080 | 10,341 | +0.28(+3.12%) |
Oct 30, 2020 | 9.096 | 9.160 | 8.680 | 8.805 | 14,500 | -0.22(-2.49%) |
Oct 29, 2020 | 9.300 | 9.490 | 9.030 | 9.030 | 13,103 | -0.48(-5.05%) |
Oct 28, 2020 | 9.250 | 9.755 | 9.120 | 9.510 | 19,155 | +0.01(+0.11%) |
Oct 27, 2020 | 9.290 | 9.500 | 9.135 | 9.500 | 6,528 | +0.12(+1.28%) |
Oct 26, 2020 | 9.500 | 9.570 | 9.250 | 9.380 | 10,462 | -0.21(-2.19%) |
Oct 23, 2020 | 9.400 | 9.650 | 9.070 | 9.590 | 36,100 | +0.02(+0.21%) |
Oct 22, 2020 | 9.510 | 9.763 | 9.195 | 9.570 | 25,552 | -0.07(-0.73%) |
Oct 21, 2020 | 9.940 | 10.00 | 9.410 | 9.640 | 20,499 | -0.12(-1.23%) |
Oct 20, 2020 | 10.20 | 10.20 | 9.610 | 9.760 | 23,689 | -0.29(-2.89%) |
Oct 19, 2020 | 9.890 | 10.19 | 9.730 | 10.05 | 30,212 | +0.19(+1.93%) |
Oct 16, 2020 | 9.920 | 10.10 | 9.350 | 9.860 | 96,400 | -0.07(-0.67%) |
Oct 15, 2020 | 9.550 | 9.950 | 9.550 | 9.926 | 13,414 | +0.30(+3.08%) |
Oct 14, 2020 | 10.04 | 10.04 | 9.570 | 9.630 | 20,018 | -0.41(-4.08%) |
Oct 13, 2020 | 10.21 | 10.27 | 9.910 | 10.04 | 37,547 | -0.36(-3.46%) |
Oct 12, 2020 | 10.80 | 10.80 | 10.16 | 10.40 | 47,820 | -0.03(-0.29%) |
Oct 09, 2020 | 10.60 | 10.60 | 10.10 | 10.43 | 59,800 | -0.17(-1.60%) |
Oct 08, 2020 | 9.930 | 10.60 | 9.930 | 10.60 | 90,943 | +0.46(+4.54%) |
Oct 07, 2020 | 10.12 | 10.24 | 9.895 | 10.14 | 22,705 | +0.16(+1.60%) |
Oct 06, 2020 | 10.01 | 10.22 | 9.810 | 9.980 | 17,435 | -0.02(-0.20%) |
Oct 05, 2020 | 9.530 | 10.25 | 9.530 | 10.00 | 30,207 | +0.30(+3.09%) |
Oct 02, 2020 | 9.140 | 9.850 | 9.140 | 9.700 | 36,300 | -0.05(-0.51%) |
Oct 01, 2020 | 9.720 | 9.775 | 9.450 | 9.750 | 27,141 | +0.35(+3.72%) |
Sep 30, 2020 | 9.680 | 10.19 | 9.010 | 9.400 | 22,385 | -0.28(-2.84%) |
Sep 29, 2020 | 10.05 | 10.29 | 9.340 | 9.675 | 35,278 | -0.38(-3.73%) |
Sep 28, 2020 | 9.820 | 10.37 | 9.820 | 10.05 | 33,532 | +0.21(+2.13%) |
Sep 25, 2020 | 10.02 | 10.10 | 9.640 | 9.840 | 23,500 | -0.06(-0.61%) |
Sep 24, 2020 | 9.490 | 9.963 | 8.540 | 9.900 | 26,921 | +0.09(+0.92%) |
Sep 23, 2020 | 10.17 | 10.20 | 9.430 | 9.810 | 51,232 | -0.59(-5.67%) |
Sep 22, 2020 | 10.52 | 10.80 | 10.06 | 10.40 | 95,382 | -0.30(-2.80%) |
Sep 21, 2020 | 9.090 | 10.86 | 8.690 | 10.70 | 172,890 | +1.02(+10.54%) |
Sep 18, 2020 | 7.820 | 9.680 | 7.310 | 9.680 | 196,900 | +1.87(+23.94%) |
Sep 17, 2020 | 8.000 | 8.000 | 7.700 | 7.810 | 28,385 | -0.16(-2.01%) |
Sep 16, 2020 | 8.010 | 8.240 | 7.875 | 7.970 | 24,424 | -0.13(-1.60%) |
Sep 15, 2020 | 8.370 | 8.570 | 8.090 | 8.100 | 13,437 | -0.20(-2.41%) |
Sep 14, 2020 | 7.960 | 8.480 | 7.742 | 8.300 | 31,745 | +0.33(+4.14%) |
Sep 11, 2020 | 8.060 | 8.400 | 7.780 | 7.970 | 33,900 | -0.11(-1.36%) |
Sep 10, 2020 | 8.190 | 8.200 | 7.920 | 8.080 | 15,324 | -0.05(-0.62%) |
Sep 09, 2020 | 8.300 | 8.530 | 7.840 | 8.130 | 20,590 | -0.16(-1.93%) |
Sep 08, 2020 | 7.720 | 8.600 | 7.720 | 8.290 | 25,616 | +0.35(+4.41%) |
Sep 04, 2020 | 8.550 | 8.790 | 7.630 | 7.940 | 39,300 | -0.62(-7.24%) |
Sep 03, 2020 | 8.960 | 8.970 | 8.560 | 8.560 | 19,930 | -0.33(-3.71%) |
Sep 02, 2020 | 8.870 | 9.075 | 8.725 | 8.890 | 28,703 | -0.10(-1.11%) |