Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.99 | 11.02 | 10.80 | 10.80 | 1,065,820 | -0.12(-1.13%) |
Sep 29, 2021 | 10.92 | 10.98 | 10.81 | 10.92 | 941,424 | +0.01(+0.07%) |
Sep 28, 2021 | 10.99 | 11.03 | 10.86 | 10.91 | 1,350,207 | -0.06(-0.52%) |
Sep 27, 2021 | 10.92 | 11.14 | 10.90 | 10.97 | 1,115,515 | +0.11(+1.05%) |
Sep 24, 2021 | 10.85 | 10.90 | 10.79 | 10.86 | 911,885 | +0.00(+0.00%) |
Sep 23, 2021 | 10.81 | 10.90 | 10.81 | 10.86 | 830,851 | +0.09(+0.79%) |
Sep 22, 2021 | 10.65 | 10.88 | 10.64 | 10.77 | 830,087 | +0.19(+1.75%) |
Sep 21, 2021 | 10.61 | 10.73 | 10.57 | 10.59 | 1,066,658 | -0.01(-0.07%) |
Sep 20, 2021 | 10.64 | 10.71 | 10.43 | 10.59 | 1,811,195 | -0.23(-2.17%) |
Sep 17, 2021 | 10.82 | 10.88 | 10.73 | 10.83 | 2,368,184 | +0.06(+0.59%) |
Sep 16, 2021 | 10.81 | 10.86 | 10.75 | 10.76 | 582,752 | -0.04(-0.40%) |
Sep 15, 2021 | 10.64 | 10.82 | 10.62 | 10.81 | 763,239 | +0.16(+1.47%) |
Sep 14, 2021 | 10.75 | 10.75 | 10.58 | 10.65 | 777,486 | -0.04(-0.33%) |
Sep 13, 2021 | 10.63 | 10.70 | 10.54 | 10.68 | 784,869 | +0.15(+1.42%) |
Sep 10, 2021 | 10.81 | 10.87 | 10.54 | 10.54 | 1,111,173 | -0.28(-2.57%) |
Sep 09, 2021 | 10.74 | 10.96 | 10.71 | 10.81 | 709,805 | +0.06(+0.53%) |
Sep 08, 2021 | 10.92 | 10.96 | 10.75 | 10.76 | 1,357,229 | -0.21(-1.88%) |
Sep 07, 2021 | 11.03 | 11.11 | 10.91 | 10.96 | 977,852 | -0.06(-0.52%) |
Sep 03, 2021 | 10.99 | 10.99 | 10.93 | 11.02 | 656,590 | -0.01(-0.06%) |
Sep 02, 2021 | 11.15 | 11.15 | 11.00 | 11.03 | 656,790 | -0.09(-0.77%) |
Sep 01, 2021 | 11.08 | 11.18 | 11.01 | 11.11 | 778,407 | +0.05(+0.45%) |
Aug 31, 2021 | 10.98 | 11.13 | 10.98 | 11.06 | 623,924 | +0.08(+0.71%) |
Aug 30, 2021 | 11.10 | 11.10 | 10.93 | 10.98 | 734,929 | -0.08(-0.71%) |
Aug 27, 2021 | 10.74 | 11.09 | 10.74 | 11.06 | 1,027,933 | +0.34(+3.19%) |
Aug 26, 2021 | 10.92 | 10.99 | 10.71 | 10.72 | 712,304 | -0.22(-2.02%) |
Aug 25, 2021 | 10.78 | 11.01 | 10.76 | 10.94 | 890,083 | +0.12(+1.12%) |
Aug 24, 2021 | 10.84 | 10.88 | 10.77 | 10.82 | 716,278 | +0.06(+0.53%) |
Aug 23, 2021 | 10.73 | 10.78 | 10.67 | 10.76 | 635,382 | +0.11(+1.00%) |
Aug 20, 2021 | 10.43 | 10.66 | 10.39 | 10.66 | 860,294 | +0.17(+1.63%) |
Aug 19, 2021 | 10.54 | 10.59 | 10.40 | 10.49 | 1,244,628 | -0.20(-1.86%) |
Aug 18, 2021 | 10.72 | 10.88 | 10.68 | 10.68 | 1,022,507 | -0.11(-1.05%) |
Aug 17, 2021 | 10.67 | 10.81 | 10.59 | 10.80 | 1,154,774 | +0.06(+0.53%) |
Aug 16, 2021 | 10.81 | 10.82 | 10.68 | 10.74 | 705,596 | -0.11(-0.98%) |
Aug 13, 2021 | 10.86 | 10.91 | 10.81 | 10.85 | 920,649 | -0.02(-0.20%) |
Aug 12, 2021 | 10.96 | 10.96 | 10.82 | 10.87 | 786,455 | -0.09(-0.78%) |
Aug 11, 2021 | 10.96 | 10.96 | 10.83 | 10.96 | 656,673 | +0.01(+0.13%) |
Aug 10, 2021 | 10.76 | 10.96 | 10.70 | 10.94 | 856,681 | +0.18(+1.65%) |
Aug 09, 2021 | 10.90 | 10.95 | 10.76 | 10.76 | 549,293 | -0.18(-1.69%) |
Aug 06, 2021 | 11.01 | 11.10 | 10.87 | 10.95 | 594,203 | +0.05(+0.46%) |
Aug 05, 2021 | 10.74 | 10.92 | 10.74 | 10.90 | 741,171 | +0.22(+2.07%) |
Aug 04, 2021 | 10.83 | 10.91 | 10.68 | 10.68 | 1,034,152 | -0.24(-2.22%) |
Aug 03, 2021 | 10.77 | 10.96 | 10.54 | 10.92 | 1,867,733 | +0.19(+1.79%) |
Aug 02, 2021 | 10.84 | 11.03 | 10.71 | 10.73 | 1,147,660 | -0.10(-0.92%) |
Jul 30, 2021 | 10.98 | 11.15 | 10.73 | 10.83 | 1,410,137 | -0.11(-1.04%) |
Jul 29, 2021 | 11.05 | 11.21 | 10.91 | 10.94 | 2,343,234 | -0.06(-0.52%) |
Jul 28, 2021 | 11.01 | 11.13 | 10.87 | 11.00 | 989,907 | +0.03(+0.26%) |
Jul 27, 2021 | 11.05 | 11.05 | 10.80 | 10.97 | 932,658 | -0.16(-1.47%) |
Jul 26, 2021 | 11.09 | 11.33 | 11.09 | 11.13 | 1,049,046 | +0.09(+0.84%) |
Jul 23, 2021 | 11.05 | 11.13 | 10.90 | 11.04 | 885,270 | +0.10(+0.91%) |
Jul 22, 2021 | 11.19 | 11.25 | 10.92 | 10.94 | 899,001 | -0.28(-2.54%) |
Jul 21, 2021 | 11.06 | 11.31 | 11.06 | 11.23 | 1,534,389 | +0.23(+2.07%) |
Jul 20, 2021 | 10.66 | 11.10 | 10.62 | 11.00 | 1,861,164 | +0.36(+3.41%) |
Jul 19, 2021 | 10.66 | 10.77 | 10.39 | 10.64 | 1,993,481 | -0.25(-2.29%) |
Jul 16, 2021 | 10.98 | 11.07 | 10.76 | 10.88 | 1,398,662 | +0.01(+0.07%) |
Jul 15, 2021 | 10.82 | 11.01 | 10.74 | 10.88 | 1,990,367 | +0.06(+0.53%) |
Jul 14, 2021 | 10.97 | 11.13 | 10.73 | 10.82 | 1,127,943 | -0.16(-1.49%) |
Jul 13, 2021 | 11.18 | 11.18 | 10.94 | 10.98 | 964,092 | -0.26(-2.28%) |
Jul 12, 2021 | 11.17 | 11.25 | 11.00 | 11.24 | 840,091 | +0.08(+0.70%) |
Jul 09, 2021 | 10.74 | 11.17 | 10.74 | 11.16 | 1,242,679 | +0.51(+4.81%) |
Jul 08, 2021 | 10.78 | 10.92 | 10.52 | 10.65 | 2,016,941 | -0.28(-2.54%) |
Jul 07, 2021 | 11.11 | 11.13 | 10.84 | 10.93 | 1,049,895 | -0.18(-1.60%) |
Jul 06, 2021 | 11.26 | 11.29 | 10.96 | 11.10 | 1,078,673 | -0.14(-1.27%) |
Jul 02, 2021 | 11.42 | 11.42 | 11.23 | 11.25 | 681,686 | -0.14(-1.25%) |
Jul 01, 2021 | 11.39 | 11.47 | 11.31 | 11.39 | 837,731 | +0.04(+0.38%) |
Jun 30, 2021 | 11.24 | 11.39 | 11.20 | 11.35 | 954,856 | +0.08(+0.69%) |
Jun 29, 2021 | 11.38 | 11.49 | 11.27 | 11.27 | 820,375 | -0.12(-1.06%) |
Jun 28, 2021 | 11.50 | 11.50 | 11.19 | 11.39 | 1,156,513 | -0.11(-0.97%) |
Jun 25, 2021 | 11.56 | 11.63 | 11.49 | 11.50 | 2,478,509 | -0.05(-0.42%) |
Jun 24, 2021 | 11.42 | 11.58 | 11.35 | 11.55 | 1,030,760 | +0.18(+1.59%) |
Jun 23, 2021 | 11.45 | 11.54 | 11.37 | 11.37 | 1,417,739 | -0.05(-0.43%) |
Jun 22, 2021 | 11.44 | 11.49 | 11.29 | 11.42 | 817,506 | -0.03(-0.24%) |
Jun 21, 2021 | 11.08 | 11.47 | 11.08 | 11.44 | 981,538 | +0.38(+3.40%) |
Jun 18, 2021 | 11.33 | 11.33 | 10.94 | 11.07 | 3,042,460 | -0.38(-3.28%) |
Jun 17, 2021 | 11.71 | 11.77 | 11.32 | 11.44 | 1,247,929 | -0.24(-2.03%) |
Jun 16, 2021 | 11.49 | 11.79 | 11.47 | 11.68 | 1,427,765 | +0.20(+1.76%) |
Jun 15, 2021 | 11.54 | 11.55 | 11.38 | 11.48 | 986,261 | -0.03(-0.30%) |
Jun 14, 2021 | 11.62 | 11.70 | 11.48 | 11.51 | 883,014 | -0.01(-0.12%) |
Jun 11, 2021 | 11.42 | 11.54 | 11.32 | 11.53 | 784,232 | +0.15(+1.28%) |
Jun 10, 2021 | 11.64 | 11.66 | 11.38 | 11.38 | 1,027,277 | -0.13(-1.09%) |
Jun 09, 2021 | 11.57 | 11.65 | 11.48 | 11.51 | 1,420,186 | -0.06(-0.48%) |
Jun 08, 2021 | 11.49 | 11.66 | 11.47 | 11.56 | 1,755,872 | +0.08(+0.67%) |
Jun 07, 2021 | 11.18 | 11.52 | 11.17 | 11.49 | 1,509,243 | +0.32(+2.87%) |
Jun 04, 2021 | 11.17 | 11.21 | 10.96 | 11.17 | 1,320,474 | +0.03(+0.25%) |
Jun 03, 2021 | 11.03 | 11.14 | 10.98 | 11.14 | 808,062 | +0.07(+0.63%) |
Jun 02, 2021 | 11.18 | 11.19 | 11.01 | 11.07 | 1,043,065 | -0.01(-0.13%) |
Jun 01, 2021 | 10.81 | 11.12 | 10.65 | 11.08 | 1,459,614 | +0.19(+1.73%) |
May 28, 2021 | 10.86 | 10.93 | 10.80 | 10.89 | 697,485 | +0.08(+0.71%) |
May 27, 2021 | 10.88 | 10.92 | 10.80 | 10.82 | 763,380 | +0.01(+0.13%) |
May 26, 2021 | 10.60 | 10.84 | 10.57 | 10.80 | 1,071,899 | +0.22(+2.04%) |
May 25, 2021 | 10.75 | 10.85 | 10.57 | 10.59 | 1,198,298 | -0.14(-1.30%) |
May 24, 2021 | 10.72 | 10.79 | 10.60 | 10.73 | 949,597 | +0.04(+0.39%) |
May 21, 2021 | 10.75 | 10.79 | 10.62 | 10.69 | 861,607 | -0.01(-0.13%) |
May 20, 2021 | 10.48 | 10.75 | 10.44 | 10.70 | 1,034,229 | +0.22(+2.13%) |
May 19, 2021 | 10.34 | 10.51 | 10.25 | 10.48 | 1,395,126 | +0.07(+0.67%) |
May 18, 2021 | 10.60 | 10.62 | 10.41 | 10.41 | 2,163,739 | -0.17(-1.64%) |
May 17, 2021 | 10.51 | 10.61 | 10.38 | 10.58 | 802,955 | +0.00(+0.00%) |
May 14, 2021 | 10.44 | 10.59 | 10.42 | 10.58 | 965,293 | +0.19(+1.81%) |
May 13, 2021 | 10.02 | 10.44 | 9.983 | 10.39 | 1,410,026 | +0.41(+4.11%) |
May 12, 2021 | 10.36 | 10.38 | 9.959 | 9.983 | 1,659,410 | -0.40(-3.82%) |
May 11, 2021 | 10.34 | 10.41 | 10.20 | 10.38 | 1,042,098 | -0.10(-0.93%) |
May 10, 2021 | 10.70 | 10.75 | 10.47 | 10.48 | 1,440,027 | -0.17(-1.57%) |
May 07, 2021 | 10.61 | 10.74 | 10.59 | 10.64 | 1,024,447 | -0.02(-0.20%) |
May 06, 2021 | 10.60 | 10.67 | 10.46 | 10.67 | 1,166,442 | +0.06(+0.53%) |
May 05, 2021 | 10.56 | 10.68 | 10.40 | 10.61 | 1,054,029 | +0.11(+1.06%) |
May 04, 2021 | 10.70 | 10.72 | 10.44 | 10.50 | 1,398,394 | -0.20(-1.89%) |
May 03, 2021 | 10.69 | 10.75 | 10.62 | 10.70 | 1,617,829 | +0.11(+1.05%) |
Apr 30, 2021 | 10.62 | 10.65 | 10.53 | 10.59 | 1,285,766 | -0.11(-1.04%) |
Apr 29, 2021 | 10.66 | 10.82 | 10.57 | 10.70 | 2,159,403 | +0.08(+0.79%) |
Apr 28, 2021 | 10.69 | 10.73 | 10.58 | 10.62 | 1,862,951 | +0.00(+0.00%) |
Apr 27, 2021 | 10.41 | 10.64 | 10.39 | 10.62 | 1,241,067 | +0.20(+1.94%) |
Apr 26, 2021 | 10.59 | 10.69 | 10.39 | 10.41 | 1,101,685 | -0.10(-0.99%) |
Apr 23, 2021 | 10.36 | 10.64 | 10.34 | 10.52 | 1,335,180 | +0.21(+2.03%) |
Apr 22, 2021 | 10.42 | 10.48 | 10.29 | 10.31 | 1,081,634 | -0.12(-1.14%) |
Apr 21, 2021 | 10.16 | 10.43 | 10.05 | 10.43 | 1,365,423 | +0.26(+2.60%) |
Apr 20, 2021 | 10.16 | 10.18 | 9.934 | 10.16 | 1,323,690 | -0.02(-0.21%) |
Apr 19, 2021 | 10.41 | 10.42 | 10.14 | 10.18 | 1,087,273 | -0.22(-2.14%) |
Apr 16, 2021 | 10.44 | 10.56 | 10.41 | 10.41 | 1,226,297 | -0.02(-0.20%) |
Apr 15, 2021 | 10.44 | 10.44 | 10.25 | 10.43 | 926,349 | +0.08(+0.81%) |
Apr 14, 2021 | 10.23 | 10.41 | 10.23 | 10.34 | 1,008,796 | +0.11(+1.09%) |
Apr 13, 2021 | 10.14 | 10.29 | 10.07 | 10.23 | 845,565 | +0.06(+0.62%) |
Apr 12, 2021 | 10.09 | 10.21 | 10.03 | 10.17 | 1,101,488 | +0.09(+0.90%) |
Apr 09, 2021 | 10.02 | 10.08 | 9.962 | 10.08 | 1,110,232 | +0.06(+0.56%) |
Apr 08, 2021 | 9.823 | 10.02 | 9.746 | 10.02 | 1,152,689 | +0.19(+1.98%) |
Apr 07, 2021 | 9.837 | 9.894 | 9.767 | 9.830 | 722,738 | +0.02(+0.21%) |
Apr 06, 2021 | 9.851 | 9.899 | 9.795 | 9.809 | 748,777 | -0.03(-0.28%) |
Apr 05, 2021 | 9.941 | 9.976 | 9.739 | 9.837 | 913,451 | -0.06(-0.56%) |
Apr 01, 2021 | 9.753 | 9.899 | 9.649 | 9.892 | 897,925 | +0.17(+1.72%) |
Mar 31, 2021 | 9.830 | 9.927 | 9.718 | 9.725 | 2,098,309 | -0.17(-1.69%) |
Mar 30, 2021 | 9.739 | 9.913 | 9.684 | 9.892 | 1,150,898 | +0.24(+2.53%) |
Mar 29, 2021 | 9.846 | 9.948 | 9.649 | 9.649 | 1,701,209 | -0.20(-2.07%) |
Mar 26, 2021 | 9.778 | 9.880 | 9.622 | 9.852 | 1,469,042 | +0.20(+2.11%) |
Mar 25, 2021 | 9.465 | 9.735 | 9.282 | 9.649 | 1,942,115 | +0.16(+1.65%) |
Mar 24, 2021 | 9.649 | 9.941 | 9.493 | 9.493 | 2,291,536 | -0.04(-0.43%) |
Mar 23, 2021 | 9.730 | 9.825 | 9.486 | 9.533 | 1,210,504 | -0.29(-2.97%) |
Mar 22, 2021 | 9.961 | 9.961 | 9.727 | 9.825 | 1,647,156 | -0.11(-1.09%) |
Mar 19, 2021 | 9.907 | 10.14 | 9.696 | 9.934 | 4,367,069 | +0.05(+0.48%) |
Mar 18, 2021 | 10.19 | 10.26 | 9.839 | 9.886 | 1,436,794 | -0.28(-2.74%) |
Mar 17, 2021 | 9.927 | 10.16 | 9.886 | 10.16 | 1,119,330 | +0.29(+2.96%) |
Mar 16, 2021 | 9.948 | 10.02 | 9.791 | 9.873 | 1,230,011 | -0.15(-1.49%) |
Mar 15, 2021 | 9.948 | 10.02 | 9.876 | 10.02 | 1,281,289 | +0.07(+0.75%) |
Mar 12, 2021 | 9.791 | 10.01 | 9.791 | 9.948 | 1,531,044 | +0.22(+2.30%) |
Mar 11, 2021 | 9.778 | 9.836 | 9.601 | 9.723 | 1,086,821 | +0.07(+0.77%) |
Mar 10, 2021 | 9.445 | 9.723 | 9.445 | 9.649 | 1,325,615 | +0.20(+2.16%) |
Mar 09, 2021 | 9.594 | 9.594 | 9.377 | 9.445 | 1,270,971 | -0.15(-1.56%) |
Mar 08, 2021 | 9.418 | 9.717 | 9.384 | 9.594 | 1,768,246 | +0.26(+2.76%) |
Mar 05, 2021 | 9.296 | 9.377 | 8.882 | 9.336 | 1,710,127 | +0.19(+2.08%) |
Mar 04, 2021 | 9.391 | 9.445 | 8.936 | 9.146 | 1,708,763 | -0.24(-2.60%) |
Mar 03, 2021 | 9.302 | 9.574 | 9.268 | 9.391 | 1,150,151 | +0.12(+1.24%) |
Mar 02, 2021 | 9.201 | 9.330 | 8.997 | 9.275 | 1,512,393 | +0.07(+0.81%) |
Mar 01, 2021 | 9.167 | 9.364 | 9.160 | 9.201 | 1,102,544 | +0.18(+1.96%) |
Feb 26, 2021 | 8.902 | 9.133 | 8.800 | 9.024 | 1,559,467 | +0.17(+1.92%) |
Feb 25, 2021 | 9.275 | 9.411 | 8.827 | 8.854 | 1,277,339 | -0.39(-4.19%) |
Feb 24, 2021 | 8.888 | 9.275 | 8.888 | 9.241 | 1,164,248 | +0.39(+4.45%) |
Feb 23, 2021 | 8.875 | 8.929 | 8.698 | 8.848 | 1,168,200 | -0.03(-0.31%) |
Feb 22, 2021 | 8.725 | 8.915 | 8.671 | 8.875 | 1,384,764 | +0.12(+1.40%) |
Feb 19, 2021 | 8.562 | 8.773 | 8.562 | 8.752 | 959,185 | +0.22(+2.63%) |
Feb 18, 2021 | 8.623 | 8.793 | 8.522 | 8.528 | 1,257,784 | -0.13(-1.49%) |
Feb 17, 2021 | 8.827 | 8.929 | 8.590 | 8.657 | 1,180,002 | -0.22(-2.52%) |
Feb 16, 2021 | 8.827 | 8.909 | 8.780 | 8.882 | 1,078,347 | +0.14(+1.63%) |
Feb 12, 2021 | 8.691 | 8.814 | 8.623 | 8.739 | 1,144,012 | +0.09(+1.02%) |
Feb 11, 2021 | 8.433 | 8.691 | 8.433 | 8.651 | 1,549,553 | +0.24(+2.82%) |
Feb 10, 2021 | 8.345 | 8.461 | 8.291 | 8.413 | 1,184,538 | +0.15(+1.81%) |
Feb 09, 2021 | 8.250 | 8.338 | 8.189 | 8.264 | 993,124 | +0.00(+0.00%) |
Feb 08, 2021 | 8.107 | 8.270 | 8.107 | 8.264 | 1,004,635 | +0.18(+2.27%) |
Feb 05, 2021 | 8.101 | 8.199 | 8.046 | 8.080 | 1,468,011 | +0.04(+0.51%) |
Feb 04, 2021 | 7.870 | 8.107 | 7.863 | 8.040 | 1,754,979 | +0.23(+2.96%) |
Feb 03, 2021 | 7.938 | 7.965 | 7.788 | 7.809 | 1,444,134 | -0.13(-1.63%) |
Feb 02, 2021 | 7.877 | 7.972 | 7.775 | 7.938 | 1,465,516 | +0.14(+1.74%) |
Feb 01, 2021 | 7.639 | 7.809 | 7.483 | 7.802 | 1,444,802 | +0.21(+2.77%) |
Jan 29, 2021 | 7.951 | 7.965 | 7.591 | 7.591 | 2,871,959 | -0.40(-5.01%) |
Jan 28, 2021 | 7.911 | 8.073 | 7.802 | 7.992 | 1,514,898 | +0.15(+1.90%) |
Jan 27, 2021 | 7.883 | 7.992 | 7.829 | 7.843 | 1,788,623 | -0.12(-1.53%) |
Jan 26, 2021 | 8.114 | 8.135 | 7.931 | 7.965 | 1,983,889 | -0.12(-1.43%) |
Jan 25, 2021 | 7.978 | 8.107 | 7.877 | 8.080 | 1,078,869 | +0.04(+0.51%) |
Jan 22, 2021 | 7.843 | 8.040 | 7.822 | 8.040 | 1,091,877 | +0.11(+1.37%) |
Jan 21, 2021 | 7.978 | 8.033 | 7.836 | 7.931 | 1,230,902 | -0.07(-0.85%) |
Jan 20, 2021 | 7.883 | 8.019 | 7.883 | 7.999 | 939,449 | +0.12(+1.55%) |
Jan 19, 2021 | 7.843 | 7.938 | 7.782 | 7.877 | 1,212,043 | +0.07(+0.87%) |
Jan 15, 2021 | 7.924 | 7.924 | 7.776 | 7.809 | 1,272,728 | -0.14(-1.79%) |
Jan 14, 2021 | 7.815 | 7.972 | 7.748 | 7.951 | 1,150,607 | +0.20(+2.54%) |
Jan 13, 2021 | 7.714 | 7.843 | 7.686 | 7.754 | 835,664 | +0.04(+0.53%) |
Jan 12, 2021 | 7.652 | 7.727 | 7.605 | 7.714 | 1,060,044 | +0.07(+0.98%) |
Jan 11, 2021 | 7.619 | 7.775 | 7.598 | 7.639 | 1,086,737 | -0.04(-0.53%) |
Jan 08, 2021 | 7.646 | 7.680 | 7.496 | 7.680 | 1,469,042 | +0.02(+0.27%) |
Jan 07, 2021 | 7.836 | 7.870 | 7.564 | 7.659 | 1,304,581 | -0.19(-2.42%) |
Jan 06, 2021 | 7.544 | 7.958 | 7.537 | 7.849 | 2,890,215 | +0.44(+5.96%) |
Jan 05, 2021 | 7.354 | 7.469 | 7.333 | 7.408 | 1,402,255 | +0.07(+0.93%) |
Jan 04, 2021 | 7.693 | 7.700 | 7.259 | 7.340 | 2,061,542 | -0.24(-3.22%) |
Dec 31, 2020 | 7.585 | 7.585 | 7.585 | 1,727,960 | -0.05(-0.62%) | |
Dec 30, 2020 | 7.639 | 7.720 | 7.571 | 7.632 | 1,727,960 | +0.01(+0.09%) |
Dec 29, 2020 | 7.658 | 7.750 | 7.586 | 7.625 | 1,674,393 | -0.03(-0.43%) |
Dec 28, 2020 | 7.606 | 7.770 | 7.606 | 7.658 | 1,550,510 | +0.06(+0.78%) |
Dec 24, 2020 | 7.606 | 7.678 | 7.487 | 7.599 | 656,501 | +0.03(+0.44%) |
Dec 23, 2020 | 7.500 | 7.704 | 7.457 | 7.566 | 2,090,817 | +0.09(+1.14%) |
Dec 22, 2020 | 7.507 | 7.553 | 7.428 | 7.480 | 1,213,613 | +0.02(+0.26%) |
Dec 21, 2020 | 7.527 | 7.599 | 7.408 | 7.461 | 1,909,033 | -0.16(-2.07%) |
Dec 18, 2020 | 7.770 | 7.935 | 7.559 | 7.619 | 6,756,358 | -0.11(-1.45%) |
Dec 17, 2020 | 7.770 | 7.803 | 7.550 | 7.731 | 1,771,859 | +0.01(+0.09%) |
Dec 16, 2020 | 7.737 | 7.790 | 7.645 | 7.724 | 1,984,231 | -0.02(-0.26%) |
Dec 15, 2020 | 7.573 | 7.810 | 7.573 | 7.744 | 2,426,670 | +0.17(+2.26%) |
Dec 14, 2020 | 7.448 | 7.638 | 7.401 | 7.573 | 2,974,366 | +0.13(+1.77%) |
Dec 11, 2020 | 7.342 | 7.454 | 7.303 | 7.441 | 1,460,460 | +0.09(+1.25%) |
Dec 10, 2020 | 7.322 | 7.428 | 7.276 | 7.349 | 1,484,687 | -0.05(-0.71%) |
Dec 09, 2020 | 7.566 | 7.566 | 7.330 | 7.401 | 1,205,242 | -0.08(-1.06%) |
Dec 08, 2020 | 7.349 | 7.520 | 7.333 | 7.480 | 1,146,799 | +0.08(+1.07%) |
Dec 07, 2020 | 7.553 | 7.579 | 7.342 | 7.401 | 1,979,506 | -0.18(-2.35%) |
Dec 04, 2020 | 7.434 | 7.638 | 7.434 | 7.579 | 1,966,314 | +0.24(+3.23%) |
Dec 03, 2020 | 7.507 | 7.540 | 7.316 | 7.342 | 1,362,861 | -0.08(-1.06%) |
Dec 02, 2020 | 7.289 | 7.480 | 7.230 | 7.421 | 1,499,241 | +0.14(+1.90%) |
Dec 01, 2020 | 7.230 | 7.362 | 7.178 | 7.283 | 1,907,861 | +0.18(+2.60%) |
Nov 30, 2020 | 7.375 | 7.415 | 7.072 | 7.099 | 2,062,973 | -0.28(-3.75%) |
Nov 27, 2020 | 7.434 | 7.579 | 7.369 | 7.375 | 987,257 | -0.08(-1.06%) |
Nov 25, 2020 | 7.494 | 7.540 | 7.316 | 7.454 | 1,314,369 | -0.06(-0.79%) |
Nov 24, 2020 | 7.474 | 7.704 | 7.454 | 7.513 | 2,406,633 | +0.21(+2.89%) |
Nov 23, 2020 | 7.072 | 7.349 | 7.072 | 7.303 | 2,140,793 | +0.30(+4.33%) |
Nov 20, 2020 | 7.112 | 7.138 | 6.901 | 7.000 | 1,448,767 | -0.14(-1.94%) |
Nov 19, 2020 | 7.026 | 7.145 | 6.914 | 7.138 | 990,180 | +0.07(+1.03%) |
Nov 18, 2020 | 7.197 | 7.355 | 7.059 | 7.066 | 1,928,250 | -0.09(-1.20%) |
Nov 17, 2020 | 7.006 | 7.197 | 6.960 | 7.151 | 1,251,355 | +0.07(+1.02%) |
Nov 16, 2020 | 7.059 | 7.210 | 6.972 | 7.079 | 2,152,695 | +0.34(+4.98%) |
Nov 13, 2020 | 6.611 | 6.796 | 6.611 | 6.743 | 1,351,879 | +0.16(+2.50%) |
Nov 12, 2020 | 6.671 | 6.782 | 6.493 | 6.578 | 1,538,431 | -0.20(-3.01%) |
Nov 11, 2020 | 7.329 | 7.342 | 6.717 | 6.782 | 2,596,728 | -0.50(-6.87%) |
Nov 10, 2020 | 6.638 | 7.382 | 6.611 | 7.283 | 4,143,951 | +0.69(+10.49%) |
Nov 09, 2020 | 6.025 | 6.835 | 5.979 | 6.591 | 4,793,187 | +0.90(+15.86%) |
Nov 06, 2020 | 5.861 | 5.880 | 5.683 | 5.689 | 1,555,526 | -0.14(-2.48%) |
Nov 05, 2020 | 5.821 | 5.920 | 5.788 | 5.834 | 1,548,109 | +0.05(+0.80%) |
Nov 04, 2020 | 5.933 | 5.999 | 5.749 | 5.788 | 1,824,965 | -0.20(-3.41%) |
Nov 03, 2020 | 6.038 | 6.114 | 5.887 | 5.992 | 1,314,978 | +0.07(+1.11%) |
Nov 02, 2020 | 5.828 | 6.032 | 5.762 | 5.926 | 1,524,268 | +0.20(+3.45%) |
Oct 30, 2020 | 5.650 | 5.742 | 5.571 | 5.729 | 2,023,262 | +0.05(+0.81%) |
Oct 29, 2020 | 5.538 | 5.729 | 5.479 | 5.683 | 2,079,600 | +0.10(+1.77%) |
Oct 28, 2020 | 5.729 | 5.801 | 5.505 | 5.584 | 2,678,410 | -0.36(-5.99%) |
Oct 27, 2020 | 5.926 | 6.282 | 5.900 | 5.940 | 2,412,768 | +0.24(+4.16%) |
Oct 26, 2020 | 5.953 | 5.953 | 5.558 | 5.703 | 2,354,082 | -0.34(-5.66%) |
Oct 23, 2020 | 5.933 | 6.068 | 5.933 | 6.045 | 1,029,930 | +0.13(+2.11%) |
Oct 22, 2020 | 5.847 | 5.953 | 5.847 | 5.920 | 1,448,917 | +0.07(+1.12%) |
Oct 21, 2020 | 5.814 | 5.917 | 5.768 | 5.854 | 1,450,802 | +0.01(+0.11%) |
Oct 20, 2020 | 5.887 | 5.982 | 5.841 | 5.847 | 1,760,111 | -0.01(-0.11%) |
Oct 19, 2020 | 6.019 | 6.019 | 5.854 | 5.854 | 1,855,652 | -0.16(-2.74%) |
Oct 16, 2020 | 6.058 | 6.098 | 5.926 | 6.019 | 1,250,283 | -0.07(-1.19%) |
Oct 15, 2020 | 6.078 | 6.137 | 6.005 | 6.091 | 1,139,177 | +0.02(+0.33%) |
Oct 14, 2020 | 6.091 | 6.229 | 6.065 | 6.071 | 1,134,984 | -0.01(-0.22%) |
Oct 13, 2020 | 6.052 | 6.150 | 6.012 | 6.084 | 1,281,837 | -0.03(-0.54%) |
Oct 12, 2020 | 6.065 | 6.140 | 6.005 | 6.117 | 1,218,229 | +0.03(+0.54%) |
Oct 09, 2020 | 6.295 | 6.335 | 6.068 | 6.084 | 1,490,529 | -0.18(-2.94%) |
Oct 08, 2020 | 6.065 | 6.295 | 6.065 | 6.269 | 1,679,110 | +0.25(+4.16%) |
Oct 07, 2020 | 6.137 | 6.223 | 5.973 | 6.019 | 1,841,260 | -0.08(-1.30%) |
Oct 06, 2020 | 6.289 | 6.384 | 6.098 | 6.098 | 2,268,421 | -0.13(-2.11%) |
Oct 05, 2020 | 6.269 | 6.335 | 6.206 | 6.229 | 1,354,895 | +0.01(+0.21%) |
Oct 02, 2020 | 5.893 | 6.242 | 5.867 | 6.216 | 2,150,827 | +0.18(+3.06%) |