Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.76 | 11.99 | 11.61 | 11.74 | 629,548 | +0.01(+0.09%) |
Sep 29, 2021 | 11.45 | 11.85 | 11.25 | 11.73 | 187,684 | +0.44(+3.90%) |
Sep 28, 2021 | 11.96 | 11.75 | 11.25 | 11.29 | 324,235 | -0.46(-3.91%) |
Sep 27, 2021 | 11.68 | 11.98 | 11.58 | 11.75 | 258,306 | +0.18(+1.56%) |
Sep 24, 2021 | 11.55 | 11.79 | 11.53 | 11.57 | 161,948 | -0.08(-0.69%) |
Sep 23, 2021 | 11.36 | 11.65 | 11.26 | 11.65 | 153,255 | +0.36(+3.19%) |
Sep 22, 2021 | 11.25 | 11.48 | 11.24 | 11.29 | 155,881 | +0.20(+1.80%) |
Sep 21, 2021 | 11.39 | 11.39 | 11.05 | 11.09 | 174,774 | -0.06(-0.54%) |
Sep 20, 2021 | 11.33 | 11.59 | 11.02 | 11.15 | 363,701 | -0.64(-5.43%) |
Sep 17, 2021 | 12.15 | 12.18 | 11.60 | 11.79 | 222,129 | -0.31(-2.56%) |
Sep 16, 2021 | 11.67 | 12.18 | 11.61 | 12.10 | 214,249 | +0.41(+3.51%) |
Sep 15, 2021 | 11.36 | 11.78 | 11.29 | 11.69 | 304,796 | +0.43(+3.82%) |
Sep 14, 2021 | 11.29 | 11.47 | 11.20 | 11.26 | 229,486 | +0.08(+0.72%) |
Sep 13, 2021 | 11.19 | 11.33 | 11.08 | 11.18 | 202,406 | +0.21(+1.91%) |
Sep 10, 2021 | 11.46 | 11.48 | 10.97 | 10.97 | 224,303 | -0.40(-3.52%) |
Sep 09, 2021 | 11.36 | 11.48 | 11.24 | 11.37 | 204,470 | +0.01(+0.09%) |
Sep 08, 2021 | 11.33 | 11.42 | 11.22 | 11.36 | 234,522 | +0.12(+1.07%) |
Sep 07, 2021 | 11.26 | 11.46 | 11.15 | 11.24 | 127,092 | -0.02(-0.18%) |
Sep 03, 2021 | 11.30 | 11.45 | 11.11 | 11.26 | 75,367 | -0.06(-0.53%) |
Sep 02, 2021 | 11.03 | 11.60 | 11.03 | 11.32 | 252,409 | +0.38(+3.47%) |
Sep 01, 2021 | 10.94 | 11.08 | 10.83 | 10.94 | 391,375 | +0.04(+0.37%) |
Aug 31, 2021 | 10.91 | 10.92 | 10.81 | 10.90 | 358,296 | +0.03(+0.28%) |
Aug 30, 2021 | 10.89 | 11.10 | 10.81 | 10.87 | 666,228 | -0.01(-0.09%) |
Aug 27, 2021 | 10.69 | 10.96 | 10.68 | 10.88 | 352,520 | +0.38(+3.62%) |
Aug 26, 2021 | 10.77 | 10.85 | 10.50 | 10.50 | 158,699 | -0.19(-1.78%) |
Aug 25, 2021 | 10.73 | 10.80 | 10.65 | 10.69 | 365,831 | +0.06(+0.56%) |
Aug 24, 2021 | 10.65 | 10.77 | 10.60 | 10.63 | 461,462 | +0.13(+1.24%) |
Aug 23, 2021 | 10.47 | 10.72 | 10.35 | 10.50 | 555,181 | +0.25(+2.44%) |
Aug 20, 2021 | 10.36 | 10.48 | 10.13 | 10.25 | 158,355 | -0.19(-1.82%) |
Aug 19, 2021 | 10.38 | 10.50 | 10.21 | 10.44 | 244,359 | -0.14(-1.32%) |
Aug 18, 2021 | 10.41 | 10.64 | 10.27 | 10.58 | 231,690 | +0.11(+1.05%) |
Aug 17, 2021 | 10.25 | 10.51 | 10.25 | 10.47 | 257,051 | +0.13(+1.26%) |
Aug 16, 2021 | 10.55 | 10.55 | 10.22 | 10.34 | 281,788 | -0.26(-2.45%) |
Aug 13, 2021 | 10.48 | 10.67 | 10.39 | 10.60 | 171,465 | -0.39(-3.55%) |
Aug 12, 2021 | 11.15 | 11.21 | 10.90 | 10.99 | 292,191 | -0.08(-0.72%) |
Aug 11, 2021 | 11.02 | 11.16 | 10.84 | 11.07 | 139,830 | +0.07(+0.64%) |
Aug 10, 2021 | 11.01 | 11.05 | 10.83 | 11.00 | 149,266 | +0.08(+0.73%) |
Aug 09, 2021 | 10.51 | 11.00 | 10.50 | 10.92 | 418,271 | +0.38(+3.61%) |
Aug 06, 2021 | 10.72 | 10.72 | 10.47 | 10.54 | 464,381 | -0.01(-0.09%) |
Aug 05, 2021 | 10.35 | 10.98 | 10.33 | 10.55 | 408,444 | +0.46(+4.56%) |
Aug 04, 2021 | 10.20 | 10.33 | 9.990 | 10.09 | 262,574 | -0.13(-1.27%) |
Aug 03, 2021 | 10.25 | 10.35 | 10.12 | 10.22 | 248,196 | +0.00(+0.00%) |
Aug 02, 2021 | 10.40 | 10.69 | 10.16 | 10.22 | 154,052 | -0.19(-1.83%) |
Jul 30, 2021 | 10.51 | 10.57 | 10.29 | 10.41 | 81,973 | -0.08(-0.76%) |
Jul 29, 2021 | 10.41 | 10.69 | 10.35 | 10.49 | 291,366 | +0.12(+1.16%) |
Jul 28, 2021 | 10.26 | 10.46 | 10.14 | 10.37 | 117,085 | +0.12(+1.17%) |
Jul 27, 2021 | 10.34 | 10.50 | 10.11 | 10.25 | 147,198 | -0.06(-0.58%) |
Jul 26, 2021 | 10.27 | 10.69 | 10.27 | 10.31 | 86,650 | -0.07(-0.67%) |
Jul 23, 2021 | 10.45 | 10.58 | 10.24 | 10.38 | 168,755 | -0.10(-0.95%) |
Jul 22, 2021 | 10.27 | 10.56 | 10.02 | 10.48 | 76,937 | +0.29(+2.85%) |
Jul 21, 2021 | 10.25 | 10.53 | 10.19 | 10.19 | 90,691 | +0.10(+0.99%) |
Jul 20, 2021 | 9.830 | 10.12 | 9.735 | 10.09 | 69,726 | +0.26(+2.64%) |
Jul 19, 2021 | 10.00 | 10.01 | 9.511 | 9.830 | 465,865 | -0.38(-3.72%) |
Jul 16, 2021 | 10.55 | 10.63 | 10.02 | 10.21 | 258,479 | -0.27(-2.58%) |
Jul 15, 2021 | 10.52 | 10.76 | 10.33 | 10.48 | 95,452 | -0.04(-0.38%) |
Jul 14, 2021 | 10.73 | 10.91 | 10.40 | 10.52 | 207,330 | -0.16(-1.50%) |
Jul 13, 2021 | 10.86 | 10.86 | 10.60 | 10.68 | 47,776 | -0.16(-1.48%) |
Jul 12, 2021 | 10.70 | 10.94 | 10.60 | 10.84 | 71,605 | +0.15(+1.40%) |
Jul 09, 2021 | 10.74 | 10.88 | 10.64 | 10.69 | 95,811 | +0.08(+0.75%) |
Jul 08, 2021 | 10.51 | 10.81 | 10.46 | 10.61 | 134,736 | -0.12(-1.12%) |
Jul 07, 2021 | 10.86 | 10.91 | 10.43 | 10.73 | 185,108 | -0.09(-0.83%) |
Jul 06, 2021 | 11.28 | 11.40 | 10.60 | 10.82 | 98,329 | -0.35(-3.13%) |
Jul 02, 2021 | 11.16 | 11.20 | 10.84 | 11.17 | 98,910 | +0.11(+0.99%) |
Jul 01, 2021 | 11.11 | 11.21 | 10.65 | 11.06 | 217,045 | +0.14(+1.28%) |
Jun 30, 2021 | 10.59 | 10.94 | 10.59 | 10.92 | 160,086 | +0.33(+3.12%) |
Jun 29, 2021 | 10.65 | 10.72 | 10.53 | 10.59 | 90,214 | +0.04(+0.38%) |
Jun 28, 2021 | 10.98 | 10.98 | 10.53 | 10.55 | 172,430 | -0.36(-3.30%) |
Jun 25, 2021 | 11.00 | 11.25 | 10.87 | 10.91 | 127,318 | -0.09(-0.82%) |
Jun 24, 2021 | 11.00 | 11.16 | 10.75 | 11.00 | 139,880 | +0.04(+0.36%) |
Jun 23, 2021 | 11.00 | 11.21 | 10.90 | 10.96 | 122,499 | +0.03(+0.27%) |
Jun 22, 2021 | 10.96 | 11.13 | 10.90 | 10.93 | 72,513 | -0.13(-1.18%) |
Jun 21, 2021 | 10.97 | 11.15 | 10.85 | 11.06 | 281,814 | +0.10(+0.91%) |
Jun 18, 2021 | 11.25 | 11.30 | 10.90 | 10.96 | 254,725 | -0.31(-2.75%) |
Jun 17, 2021 | 11.71 | 11.85 | 11.10 | 11.27 | 177,467 | -0.52(-4.41%) |
Jun 16, 2021 | 11.79 | 11.86 | 11.64 | 11.79 | 127,934 | +0.00(+0.00%) |
Jun 15, 2021 | 11.94 | 11.94 | 11.66 | 11.79 | 297,447 | -0.08(-0.67%) |
Jun 14, 2021 | 11.76 | 11.98 | 11.64 | 11.87 | 151,470 | +0.15(+1.28%) |
Jun 11, 2021 | 11.75 | 11.75 | 11.58 | 11.72 | 87,113 | +0.01(+0.09%) |
Jun 10, 2021 | 11.75 | 11.79 | 11.56 | 11.71 | 69,025 | +0.07(+0.60%) |
Jun 09, 2021 | 11.63 | 11.77 | 11.50 | 11.64 | 78,921 | +0.01(+0.09%) |
Jun 08, 2021 | 11.65 | 11.96 | 11.52 | 11.63 | 158,759 | -0.05(-0.43%) |
Jun 07, 2021 | 10.94 | 11.75 | 10.94 | 11.68 | 379,471 | +0.73(+6.67%) |
Jun 04, 2021 | 11.08 | 11.17 | 10.87 | 10.95 | 28,736 | -0.10(-0.90%) |
Jun 03, 2021 | 10.97 | 11.31 | 10.97 | 11.05 | 110,824 | -0.25(-2.21%) |
Jun 02, 2021 | 10.96 | 11.31 | 10.85 | 11.30 | 213,383 | +0.47(+4.34%) |
Jun 01, 2021 | 10.77 | 10.94 | 10.64 | 10.83 | 318,479 | +0.29(+2.75%) |
May 28, 2021 | 10.67 | 10.77 | 10.44 | 10.54 | 166,818 | -0.16(-1.50%) |
May 27, 2021 | 10.83 | 10.90 | 10.60 | 10.70 | 445,451 | -0.10(-0.93%) |
May 26, 2021 | 10.65 | 10.81 | 10.22 | 10.80 | 409,785 | +0.45(+4.35%) |
May 25, 2021 | 10.49 | 10.55 | 10.28 | 10.35 | 269,292 | -0.18(-1.71%) |
May 24, 2021 | 10.83 | 10.83 | 10.42 | 10.53 | 233,022 | -0.14(-1.31%) |
May 21, 2021 | 10.80 | 10.92 | 10.60 | 10.67 | 164,994 | +0.01(+0.09%) |
May 20, 2021 | 10.45 | 10.69 | 10.23 | 10.66 | 206,723 | +0.23(+2.21%) |
May 19, 2021 | 10.50 | 10.68 | 10.22 | 10.43 | 259,632 | -0.19(-1.79%) |
May 18, 2021 | 10.77 | 10.80 | 10.54 | 10.62 | 196,652 | -0.19(-1.76%) |
May 17, 2021 | 10.78 | 10.93 | 10.72 | 10.81 | 125,331 | +0.08(+0.75%) |
May 14, 2021 | 10.94 | 11.06 | 10.65 | 10.73 | 436,432 | -0.05(-0.46%) |
May 13, 2021 | 10.90 | 11.15 | 10.72 | 10.78 | 198,055 | -0.41(-3.66%) |
May 12, 2021 | 11.34 | 11.62 | 11.18 | 11.19 | 447,905 | -0.04(-0.36%) |
May 11, 2021 | 11.41 | 11.49 | 11.01 | 11.23 | 243,524 | -0.19(-1.66%) |
May 10, 2021 | 11.70 | 11.75 | 11.30 | 11.42 | 208,736 | -0.13(-1.13%) |
May 07, 2021 | 11.33 | 11.78 | 11.31 | 11.55 | 234,139 | +0.23(+2.03%) |
May 06, 2021 | 11.22 | 11.39 | 11.20 | 11.32 | 126,252 | +0.13(+1.16%) |
May 05, 2021 | 10.94 | 11.48 | 10.94 | 11.19 | 146,290 | -0.02(-0.18%) |
May 04, 2021 | 11.27 | 11.46 | 11.14 | 11.21 | 123,578 | -0.03(-0.27%) |
May 03, 2021 | 11.35 | 11.48 | 10.97 | 11.24 | 123,262 | -0.11(-0.97%) |
Apr 30, 2021 | 11.40 | 11.67 | 11.29 | 11.35 | 204,600 | -0.16(-1.39%) |
Apr 29, 2021 | 11.26 | 11.68 | 11.26 | 11.51 | 162,503 | +0.27(+2.40%) |
Apr 28, 2021 | 11.02 | 11.50 | 11.02 | 11.24 | 520,303 | +0.27(+2.46%) |
Apr 27, 2021 | 10.99 | 11.26 | 10.87 | 10.97 | 382,869 | +0.02(+0.18%) |
Apr 26, 2021 | 10.81 | 11.10 | 10.81 | 10.95 | 590,044 | +0.17(+1.58%) |
Apr 23, 2021 | 10.64 | 10.87 | 10.56 | 10.78 | 122,600 | +0.25(+2.37%) |
Apr 22, 2021 | 10.60 | 10.76 | 10.47 | 10.53 | 181,072 | -0.15(-1.40%) |
Apr 21, 2021 | 10.65 | 10.96 | 10.54 | 10.68 | 163,640 | -0.04(-0.37%) |
Apr 20, 2021 | 10.94 | 11.00 | 10.50 | 10.72 | 234,269 | -0.19(-1.74%) |
Apr 19, 2021 | 10.76 | 11.07 | 10.71 | 10.91 | 135,281 | +0.06(+0.55%) |
Apr 16, 2021 | 10.96 | 11.47 | 10.71 | 10.85 | 207,600 | -0.57(-4.99%) |
Apr 15, 2021 | 11.25 | 11.69 | 11.03 | 11.42 | 400,623 | +0.51(+4.67%) |
Apr 14, 2021 | 10.84 | 11.10 | 10.73 | 10.91 | 294,794 | +0.20(+1.87%) |
Apr 13, 2021 | 10.38 | 10.78 | 10.30 | 10.71 | 192,177 | +0.28(+2.68%) |
Apr 12, 2021 | 10.53 | 10.63 | 10.38 | 10.43 | 131,107 | -0.09(-0.86%) |
Apr 09, 2021 | 10.80 | 10.91 | 10.52 | 10.52 | 139,800 | -0.27(-2.50%) |
Apr 08, 2021 | 11.05 | 11.05 | 10.70 | 10.79 | 138,430 | -0.21(-1.91%) |
Apr 07, 2021 | 10.97 | 11.20 | 10.90 | 11.00 | 167,443 | +0.02(+0.18%) |
Apr 06, 2021 | 10.85 | 11.08 | 10.76 | 10.98 | 187,014 | +0.15(+1.39%) |
Apr 05, 2021 | 11.27 | 11.28 | 10.68 | 10.83 | 189,054 | -0.24(-2.17%) |
Apr 01, 2021 | 10.81 | 11.12 | 10.71 | 11.07 | 258,500 | +0.44(+4.14%) |
Mar 31, 2021 | 10.41 | 10.76 | 10.40 | 10.63 | 167,616 | +0.31(+3.00%) |
Mar 30, 2021 | 10.52 | 10.66 | 10.31 | 10.32 | 146,250 | -0.27(-2.55%) |
Mar 29, 2021 | 10.75 | 10.78 | 10.30 | 10.59 | 208,216 | -0.17(-1.58%) |
Mar 26, 2021 | 10.69 | 10.86 | 10.43 | 10.76 | 169,800 | +0.40(+3.86%) |
Mar 25, 2021 | 10.40 | 10.43 | 10.05 | 10.36 | 219,469 | +0.03(+0.29%) |
Mar 24, 2021 | 10.58 | 10.73 | 10.27 | 10.33 | 284,912 | -0.09(-0.86%) |
Mar 23, 2021 | 10.78 | 10.78 | 10.29 | 10.42 | 286,038 | -0.57(-5.19%) |
Mar 22, 2021 | 11.49 | 11.49 | 10.93 | 10.99 | 160,157 | -0.44(-3.85%) |
Mar 19, 2021 | 11.26 | 11.80 | 11.09 | 11.43 | 294,500 | +0.03(+0.26%) |
Mar 18, 2021 | 11.45 | 11.48 | 10.75 | 11.40 | 293,667 | -0.15(-1.30%) |
Mar 17, 2021 | 10.94 | 11.57 | 10.73 | 11.55 | 369,759 | +0.56(+5.10%) |
Mar 16, 2021 | 10.93 | 11.07 | 10.65 | 10.99 | 438,985 | +0.02(+0.18%) |
Mar 15, 2021 | 11.06 | 11.10 | 10.81 | 10.97 | 295,716 | -0.02(-0.18%) |
Mar 12, 2021 | 10.97 | 11.24 | 10.85 | 10.99 | 288,400 | -0.10(-0.90%) |
Mar 11, 2021 | 10.87 | 11.20 | 10.74 | 11.09 | 229,841 | +0.26(+2.40%) |
Mar 10, 2021 | 10.33 | 10.98 | 10.25 | 10.83 | 499,885 | +0.58(+5.66%) |
Mar 09, 2021 | 10.65 | 10.73 | 10.20 | 10.25 | 312,848 | -0.33(-3.12%) |
Mar 08, 2021 | 10.70 | 11.14 | 10.48 | 10.58 | 433,417 | -0.37(-3.38%) |
Mar 05, 2021 | 10.76 | 11.16 | 10.23 | 10.95 | 338,600 | -0.09(-0.82%) |
Mar 04, 2021 | 10.92 | 11.34 | 10.56 | 11.04 | 330,525 | +0.05(+0.45%) |
Mar 03, 2021 | 11.23 | 11.38 | 10.90 | 10.99 | 294,748 | -0.09(-0.81%) |
Mar 02, 2021 | 11.20 | 11.31 | 10.74 | 11.08 | 544,500 | -0.17(-1.51%) |
Mar 01, 2021 | 11.32 | 11.50 | 10.88 | 11.25 | 552,282 | +0.25(+2.27%) |
Feb 26, 2021 | 11.12 | 11.38 | 10.75 | 11.00 | 467,400 | -0.12(-1.08%) |
Feb 25, 2021 | 11.35 | 11.80 | 10.79 | 11.12 | 432,489 | -0.15(-1.33%) |
Feb 24, 2021 | 10.89 | 11.32 | 10.53 | 11.27 | 468,431 | +0.55(+5.13%) |
Feb 23, 2021 | 10.76 | 10.79 | 10.29 | 10.72 | 345,055 | -0.08(-0.74%) |
Feb 22, 2021 | 10.39 | 11.11 | 10.29 | 10.80 | 408,078 | +0.55(+5.37%) |
Feb 19, 2021 | 10.14 | 10.49 | 10.06 | 10.25 | 90,300 | +0.16(+1.59%) |
Feb 18, 2021 | 10.61 | 10.61 | 9.980 | 10.09 | 229,006 | -0.57(-5.35%) |
Feb 17, 2021 | 10.61 | 10.99 | 10.43 | 10.66 | 628,110 | +0.16(+1.52%) |
Feb 16, 2021 | 10.65 | 11.10 | 10.46 | 10.50 | 422,438 | +0.23(+2.24%) |
Feb 12, 2021 | 10.07 | 10.28 | 9.870 | 10.27 | 242,500 | +0.20(+1.99%) |
Feb 11, 2021 | 9.960 | 10.11 | 9.681 | 10.07 | 150,110 | +0.04(+0.40%) |
Feb 10, 2021 | 10.06 | 10.17 | 9.900 | 10.03 | 278,250 | -0.04(-0.40%) |
Feb 09, 2021 | 10.06 | 10.26 | 10.01 | 10.07 | 257,774 | -0.15(-1.47%) |
Feb 08, 2021 | 10.11 | 10.32 | 10.02 | 10.22 | 279,380 | +0.13(+1.29%) |
Feb 05, 2021 | 9.970 | 10.23 | 9.700 | 10.09 | 398,900 | +0.08(+0.80%) |
Feb 04, 2021 | 9.850 | 10.13 | 9.700 | 10.01 | 388,693 | +0.23(+2.35%) |
Feb 03, 2021 | 9.660 | 9.930 | 9.490 | 9.780 | 240,455 | +0.21(+2.19%) |
Feb 02, 2021 | 9.640 | 9.715 | 9.290 | 9.570 | 270,128 | +0.14(+1.48%) |
Feb 01, 2021 | 9.640 | 9.640 | 9.220 | 9.430 | 584,988 | -0.13(-1.36%) |
Jan 29, 2021 | 9.790 | 10.13 | 9.410 | 9.560 | 238,900 | -0.38(-3.82%) |
Jan 28, 2021 | 10.10 | 10.15 | 9.700 | 9.940 | 255,349 | +0.11(+1.12%) |
Jan 27, 2021 | 10.10 | 10.28 | 9.800 | 9.830 | 184,789 | -0.40(-3.91%) |
Jan 26, 2021 | 10.15 | 10.61 | 9.931 | 10.23 | 462,986 | +0.11(+1.09%) |
Jan 25, 2021 | 9.750 | 10.15 | 9.350 | 10.12 | 404,735 | +0.39(+4.01%) |
Jan 22, 2021 | 9.400 | 9.740 | 9.210 | 9.730 | 562,200 | +0.19(+1.99%) |
Jan 21, 2021 | 9.930 | 9.930 | 9.350 | 9.540 | 420,530 | -0.39(-3.93%) |
Jan 20, 2021 | 10.33 | 10.39 | 9.870 | 9.930 | 297,570 | -0.29(-2.84%) |
Jan 19, 2021 | 10.51 | 10.94 | 10.22 | 10.22 | 258,845 | -0.19(-1.83%) |
Jan 15, 2021 | 10.30 | 10.96 | 10.13 | 10.41 | 393,600 | +0.11(+1.07%) |
Jan 14, 2021 | 10.40 | 10.73 | 10.27 | 10.30 | 260,884 | +0.02(+0.19%) |
Jan 13, 2021 | 10.50 | 10.59 | 10.20 | 10.28 | 306,528 | -0.15(-1.44%) |
Jan 12, 2021 | 9.890 | 10.48 | 9.890 | 10.43 | 454,364 | +0.70(+7.19%) |
Jan 11, 2021 | 9.560 | 10.01 | 9.520 | 9.730 | 633,580 | +0.10(+1.04%) |
Jan 08, 2021 | 10.16 | 10.19 | 9.560 | 9.630 | 225,600 | -0.48(-4.75%) |
Jan 07, 2021 | 10.27 | 10.50 | 10.01 | 10.11 | 189,748 | +0.00(+0.00%) |
Jan 06, 2021 | 10.07 | 10.60 | 9.810 | 10.11 | 896,888 | +0.23(+2.33%) |
Jan 05, 2021 | 9.590 | 10.19 | 9.450 | 9.880 | 668,067 | +0.44(+4.66%) |
Jan 04, 2021 | 9.680 | 9.950 | 9.440 | 9.440 | 325,435 | -0.04(-0.42%) |
Dec 31, 2020 | 9.480 | 9.480 | 9.480 | 391,874 | +0.07(+0.74%) | |
Dec 30, 2020 | 9.460 | 9.700 | 9.250 | 9.410 | 391,874 | -0.14(-1.47%) |
Dec 29, 2020 | 9.820 | 9.920 | 9.550 | 9.550 | 356,991 | -0.21(-2.15%) |
Dec 28, 2020 | 9.840 | 10.09 | 9.725 | 9.760 | 436,927 | -0.12(-1.21%) |
Dec 24, 2020 | 9.840 | 9.900 | 9.670 | 9.880 | 186,400 | +0.13(+1.33%) |
Dec 23, 2020 | 9.830 | 9.960 | 9.710 | 9.750 | 285,836 | -0.04(-0.41%) |
Dec 22, 2020 | 9.700 | 10.04 | 9.660 | 9.790 | 275,687 | +0.08(+0.82%) |
Dec 21, 2020 | 9.460 | 9.900 | 9.290 | 9.710 | 753,057 | -0.10(-1.02%) |
Dec 18, 2020 | 9.730 | 9.850 | 9.640 | 9.810 | 296,600 | +0.08(+0.82%) |
Dec 17, 2020 | 9.500 | 9.740 | 9.300 | 9.730 | 432,712 | +0.16(+1.67%) |
Dec 16, 2020 | 10.00 | 10.00 | 9.510 | 9.570 | 318,847 | -0.36(-3.63%) |
Dec 15, 2020 | 9.640 | 10.15 | 9.460 | 9.930 | 374,294 | +0.44(+4.64%) |
Dec 14, 2020 | 9.800 | 9.909 | 9.420 | 9.490 | 563,739 | -0.14(-1.45%) |
Dec 11, 2020 | 9.640 | 9.920 | 9.610 | 9.630 | 234,500 | -0.16(-1.63%) |
Dec 10, 2020 | 10.03 | 10.03 | 9.440 | 9.790 | 279,677 | +0.34(+3.60%) |
Dec 09, 2020 | 10.17 | 10.32 | 9.430 | 9.450 | 556,691 | -0.64(-6.34%) |
Dec 08, 2020 | 9.390 | 10.35 | 9.280 | 10.09 | 756,215 | +0.62(+6.55%) |
Dec 07, 2020 | 9.600 | 9.640 | 9.110 | 9.470 | 402,453 | -0.23(-2.37%) |
Dec 04, 2020 | 9.270 | 9.810 | 9.115 | 9.700 | 692,400 | +0.60(+6.59%) |
Dec 03, 2020 | 8.940 | 9.210 | 8.690 | 9.100 | 889,817 | +0.25(+2.82%) |
Dec 02, 2020 | 8.360 | 9.010 | 8.170 | 8.850 | 1,031,024 | +0.63(+7.66%) |
Dec 01, 2020 | 8.540 | 8.550 | 8.090 | 8.220 | 412,570 | -0.07(-0.84%) |
Nov 30, 2020 | 8.760 | 8.830 | 8.260 | 8.290 | 1,384,037 | -0.24(-2.81%) |
Nov 27, 2020 | 8.900 | 9.220 | 8.520 | 8.530 | 246,000 | -0.46(-5.12%) |
Nov 25, 2020 | 8.960 | 9.090 | 8.689 | 8.990 | 389,500 | -0.04(-0.44%) |
Nov 24, 2020 | 8.700 | 9.210 | 8.640 | 9.030 | 392,253 | +0.48(+5.61%) |
Nov 23, 2020 | 8.200 | 8.640 | 8.150 | 8.550 | 922,976 | +0.39(+4.78%) |
Nov 20, 2020 | 8.340 | 8.430 | 8.150 | 8.160 | 324,800 | -0.18(-2.16%) |
Nov 19, 2020 | 8.340 | 8.600 | 8.120 | 8.340 | 365,312 | -0.07(-0.83%) |
Nov 18, 2020 | 7.990 | 8.660 | 7.900 | 8.410 | 483,098 | +0.13(+1.57%) |
Nov 17, 2020 | 7.940 | 8.330 | 7.800 | 8.280 | 347,567 | +0.23(+2.86%) |
Nov 16, 2020 | 7.570 | 8.270 | 7.320 | 8.050 | 882,751 | +0.70(+9.52%) |
Nov 13, 2020 | 7.510 | 7.580 | 7.310 | 7.350 | 499,700 | -0.27(-3.54%) |
Nov 12, 2020 | 7.480 | 7.990 | 7.455 | 7.620 | 676,077 | +0.06(+0.79%) |
Nov 11, 2020 | 7.770 | 7.810 | 7.410 | 7.560 | 565,852 | -0.07(-0.92%) |
Nov 10, 2020 | 7.450 | 7.725 | 7.260 | 7.630 | 934,820 | +0.27(+3.67%) |
Nov 09, 2020 | 7.470 | 7.610 | 6.770 | 7.360 | 1,033,639 | +0.61(+9.04%) |
Nov 06, 2020 | 6.560 | 7.130 | 6.560 | 6.750 | 755,800 | +0.17(+2.58%) |
Nov 05, 2020 | 6.230 | 6.620 | 6.215 | 6.580 | 2,321,796 | +0.32(+5.11%) |
Nov 04, 2020 | 6.360 | 6.700 | 6.100 | 6.260 | 436,256 | +0.03(+0.48%) |
Nov 03, 2020 | 6.440 | 6.470 | 6.089 | 6.230 | 328,930 | +0.14(+2.30%) |
Nov 02, 2020 | 5.980 | 6.210 | 5.980 | 6.090 | 206,881 | +0.22(+3.75%) |
Oct 30, 2020 | 5.980 | 6.090 | 5.725 | 5.870 | 480,800 | -0.14(-2.33%) |
Oct 29, 2020 | 5.750 | 6.060 | 5.530 | 6.010 | 267,353 | +0.29(+5.07%) |
Oct 28, 2020 | 6.000 | 6.010 | 5.660 | 5.720 | 364,783 | -0.45(-7.29%) |
Oct 27, 2020 | 6.405 | 6.405 | 6.120 | 6.170 | 218,120 | -0.11(-1.75%) |
Oct 26, 2020 | 6.380 | 6.460 | 6.130 | 6.280 | 215,099 | -0.22(-3.38%) |
Oct 23, 2020 | 6.790 | 6.840 | 6.370 | 6.500 | 388,700 | -0.09(-1.37%) |
Oct 22, 2020 | 6.280 | 6.750 | 6.140 | 6.590 | 332,320 | +0.38(+6.03%) |
Oct 21, 2020 | 6.500 | 6.510 | 6.160 | 6.215 | 374,229 | -0.20(-3.04%) |
Oct 20, 2020 | 6.300 | 6.540 | 6.290 | 6.410 | 230,457 | +0.17(+2.72%) |
Oct 19, 2020 | 6.680 | 6.690 | 6.200 | 6.240 | 430,195 | -0.38(-5.74%) |
Oct 16, 2020 | 6.890 | 6.890 | 6.560 | 6.620 | 151,800 | -0.28(-4.06%) |
Oct 15, 2020 | 6.780 | 6.925 | 6.610 | 6.900 | 123,454 | +0.09(+1.32%) |
Oct 14, 2020 | 6.650 | 7.100 | 6.610 | 6.810 | 244,115 | +0.16(+2.41%) |
Oct 13, 2020 | 6.640 | 6.760 | 6.570 | 6.650 | 281,333 | +0.06(+0.91%) |
Oct 12, 2020 | 6.470 | 6.710 | 6.350 | 6.590 | 201,229 | +0.07(+1.07%) |
Oct 09, 2020 | 6.660 | 6.690 | 6.490 | 6.520 | 162,200 | -0.09(-1.36%) |
Oct 08, 2020 | 6.330 | 6.670 | 6.265 | 6.610 | 162,055 | +0.41(+6.61%) |
Oct 07, 2020 | 6.370 | 6.470 | 6.160 | 6.200 | 251,004 | -0.15(-2.36%) |
Oct 06, 2020 | 6.540 | 6.820 | 6.220 | 6.350 | 431,828 | -0.09(-1.40%) |
Oct 05, 2020 | 6.160 | 6.490 | 6.010 | 6.440 | 751,769 | +0.39(+6.45%) |
Oct 02, 2020 | 5.650 | 6.170 | 5.540 | 6.050 | 1,025,500 | +0.26(+4.49%) |