Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.24 | 10.73 | 10.24 | 10.61 | 91,714 | +0.33(+3.21%) |
Aug 30, 2021 | 10.37 | 10.66 | 10.16 | 10.28 | 163,073 | +0.28(+2.80%) |
Aug 27, 2021 | 9.550 | 10.08 | 9.550 | 10.00 | 47,024 | +0.51(+5.37%) |
Aug 26, 2021 | 9.720 | 9.850 | 9.470 | 9.490 | 39,786 | -0.19(-1.96%) |
Aug 25, 2021 | 9.780 | 9.910 | 9.660 | 9.680 | 29,678 | -0.14(-1.43%) |
Aug 24, 2021 | 9.970 | 10.06 | 9.700 | 9.820 | 43,464 | -0.13(-1.31%) |
Aug 23, 2021 | 9.720 | 10.07 | 9.720 | 9.950 | 31,200 | +0.26(+2.68%) |
Aug 20, 2021 | 9.330 | 9.730 | 9.280 | 9.690 | 59,376 | +0.31(+3.30%) |
Aug 19, 2021 | 9.250 | 9.470 | 9.120 | 9.380 | 48,882 | +0.03(+0.32%) |
Aug 18, 2021 | 9.500 | 9.680 | 9.335 | 9.350 | 36,294 | -0.23(-2.40%) |
Aug 17, 2021 | 9.730 | 9.790 | 9.384 | 9.580 | 52,471 | -0.36(-3.62%) |
Aug 16, 2021 | 9.610 | 10.03 | 9.410 | 9.940 | 52,333 | +0.23(+2.37%) |
Aug 13, 2021 | 10.02 | 10.02 | 9.620 | 9.710 | 52,375 | -0.29(-2.90%) |
Aug 12, 2021 | 10.40 | 10.47 | 9.980 | 10.00 | 68,014 | -0.49(-4.67%) |
Aug 11, 2021 | 10.65 | 10.65 | 10.40 | 10.49 | 29,588 | -0.15(-1.41%) |
Aug 10, 2021 | 10.21 | 10.70 | 10.07 | 10.64 | 50,923 | +0.42(+4.11%) |
Aug 09, 2021 | 10.44 | 10.60 | 9.970 | 10.22 | 72,137 | -0.11(-1.06%) |
Aug 06, 2021 | 10.39 | 10.63 | 10.26 | 10.33 | 73,862 | +0.20(+1.97%) |
Aug 05, 2021 | 10.30 | 10.46 | 10.05 | 10.13 | 60,248 | -0.26(-2.50%) |
Aug 04, 2021 | 10.54 | 10.72 | 10.20 | 10.39 | 80,091 | -0.19(-1.80%) |
Aug 03, 2021 | 10.72 | 11.38 | 10.52 | 10.58 | 229,121 | +0.26(+2.52%) |
Aug 02, 2021 | 10.46 | 10.80 | 10.22 | 10.32 | 52,157 | -0.18(-1.71%) |
Jul 30, 2021 | 10.47 | 10.74 | 10.42 | 10.50 | 40,208 | +0.03(+0.29%) |
Jul 29, 2021 | 10.66 | 10.74 | 10.41 | 10.47 | 57,370 | -0.13(-1.23%) |
Jul 28, 2021 | 10.40 | 10.74 | 10.05 | 10.60 | 74,281 | +0.36(+3.52%) |
Jul 27, 2021 | 10.17 | 10.42 | 10.11 | 10.24 | 51,410 | -0.09(-0.87%) |
Jul 26, 2021 | 10.17 | 10.43 | 10.17 | 10.33 | 53,609 | +0.25(+2.48%) |
Jul 23, 2021 | 10.27 | 10.27 | 9.911 | 10.08 | 37,774 | -0.03(-0.30%) |
Jul 22, 2021 | 10.52 | 10.54 | 9.880 | 10.11 | 78,234 | -0.39(-3.71%) |
Jul 21, 2021 | 10.00 | 10.61 | 9.978 | 10.50 | 97,243 | +0.55(+5.53%) |
Jul 20, 2021 | 9.170 | 10.24 | 9.110 | 9.950 | 104,255 | +0.79(+8.62%) |
Jul 19, 2021 | 9.380 | 9.730 | 9.050 | 9.160 | 73,027 | -0.56(-5.76%) |
Jul 16, 2021 | 9.950 | 10.09 | 9.670 | 9.720 | 56,517 | -0.08(-0.82%) |
Jul 15, 2021 | 9.490 | 9.920 | 9.490 | 9.800 | 71,942 | +0.26(+2.73%) |
Jul 14, 2021 | 9.750 | 9.830 | 9.445 | 9.540 | 60,318 | -0.12(-1.24%) |
Jul 13, 2021 | 9.910 | 9.970 | 9.525 | 9.660 | 46,917 | -0.24(-2.42%) |
Jul 12, 2021 | 9.710 | 10.05 | 9.710 | 9.900 | 45,542 | +0.06(+0.61%) |
Jul 09, 2021 | 9.560 | 9.930 | 9.560 | 9.840 | 47,361 | +0.31(+3.25%) |
Jul 08, 2021 | 9.310 | 9.665 | 9.270 | 9.530 | 71,774 | -0.02(-0.21%) |
Jul 07, 2021 | 9.450 | 9.670 | 9.290 | 9.550 | 51,831 | +0.10(+1.06%) |
Jul 06, 2021 | 9.710 | 9.800 | 9.410 | 9.450 | 53,495 | -0.36(-3.67%) |
Jul 02, 2021 | 10.15 | 10.16 | 9.770 | 9.810 | 56,676 | -0.19(-1.90%) |
Jul 01, 2021 | 9.920 | 10.01 | 9.760 | 10.00 | 58,080 | +0.17(+1.73%) |
Jun 30, 2021 | 9.690 | 9.860 | 9.655 | 9.830 | 37,553 | +0.09(+0.92%) |
Jun 29, 2021 | 9.880 | 9.995 | 9.670 | 9.740 | 43,242 | +0.01(+0.10%) |
Jun 28, 2021 | 10.19 | 10.19 | 9.560 | 9.730 | 87,952 | -0.53(-5.17%) |
Jun 25, 2021 | 10.58 | 10.73 | 10.26 | 10.26 | 283,907 | -0.20(-1.91%) |
Jun 24, 2021 | 10.47 | 10.55 | 10.28 | 10.46 | 47,099 | -0.04(-0.38%) |
Jun 23, 2021 | 10.45 | 10.73 | 10.37 | 10.50 | 207,402 | +0.05(+0.48%) |
Jun 22, 2021 | 10.29 | 10.51 | 10.00 | 10.45 | 74,634 | -0.07(-0.67%) |
Jun 21, 2021 | 10.06 | 10.61 | 10.06 | 10.52 | 67,924 | +0.45(+4.47%) |
Jun 18, 2021 | 10.10 | 10.38 | 9.865 | 10.07 | 128,664 | -0.31(-2.99%) |
Jun 17, 2021 | 10.82 | 10.83 | 10.26 | 10.38 | 63,402 | -0.53(-4.86%) |
Jun 16, 2021 | 11.08 | 11.08 | 10.81 | 10.91 | 46,993 | -0.19(-1.71%) |
Jun 15, 2021 | 10.88 | 11.17 | 10.83 | 11.10 | 50,115 | +0.24(+2.21%) |
Jun 14, 2021 | 11.25 | 11.40 | 10.78 | 10.86 | 50,021 | -0.44(-3.89%) |
Jun 11, 2021 | 11.11 | 11.35 | 11.07 | 11.30 | 41,073 | +0.21(+1.89%) |
Jun 10, 2021 | 11.55 | 11.65 | 10.99 | 11.09 | 51,429 | -0.42(-3.65%) |
Jun 09, 2021 | 11.69 | 11.78 | 11.46 | 11.51 | 71,279 | -0.08(-0.69%) |
Jun 08, 2021 | 11.29 | 11.67 | 11.16 | 11.59 | 56,439 | +0.40(+3.57%) |
Jun 07, 2021 | 10.65 | 11.22 | 10.65 | 11.19 | 71,645 | +0.52(+4.87%) |
Jun 04, 2021 | 10.73 | 10.82 | 10.54 | 10.67 | 74,234 | -0.06(-0.56%) |
Jun 03, 2021 | 10.11 | 10.88 | 10.11 | 10.73 | 100,055 | +0.49(+4.79%) |
Jun 02, 2021 | 10.47 | 10.50 | 10.15 | 10.24 | 71,429 | -0.25(-2.38%) |
Jun 01, 2021 | 10.50 | 10.70 | 10.21 | 10.49 | 111,593 | +0.08(+0.77%) |
May 28, 2021 | 10.05 | 10.49 | 9.978 | 10.41 | 74,979 | +0.34(+3.38%) |
May 27, 2021 | 10.00 | 10.29 | 10.00 | 10.07 | 106,304 | +0.03(+0.30%) |
May 26, 2021 | 9.980 | 10.13 | 9.910 | 10.04 | 55,255 | +0.05(+0.50%) |
May 25, 2021 | 10.32 | 10.45 | 9.920 | 9.990 | 84,832 | -0.34(-3.29%) |
May 24, 2021 | 10.22 | 10.40 | 9.921 | 10.33 | 92,245 | +0.14(+1.37%) |
May 21, 2021 | 10.48 | 10.60 | 10.14 | 10.19 | 93,168 | -0.09(-0.88%) |
May 20, 2021 | 10.65 | 10.65 | 10.05 | 10.28 | 92,550 | -0.18(-1.72%) |
May 19, 2021 | 10.10 | 10.51 | 9.820 | 10.46 | 90,896 | +0.11(+1.06%) |
May 18, 2021 | 10.37 | 10.55 | 10.33 | 10.35 | 38,142 | -0.06(-0.58%) |
May 17, 2021 | 10.57 | 10.62 | 10.16 | 10.41 | 57,175 | -0.17(-1.61%) |
May 14, 2021 | 10.41 | 10.75 | 10.26 | 10.58 | 114,813 | +0.35(+3.42%) |
May 13, 2021 | 9.830 | 10.26 | 9.705 | 10.23 | 174,134 | +0.72(+7.57%) |
May 12, 2021 | 9.950 | 10.03 | 9.400 | 9.510 | 193,728 | -0.60(-5.93%) |
May 11, 2021 | 9.860 | 10.28 | 9.620 | 10.11 | 125,663 | +0.02(+0.20%) |
May 10, 2021 | 10.73 | 10.86 | 9.930 | 10.09 | 189,231 | -0.76(-7.00%) |
May 07, 2021 | 11.40 | 11.40 | 10.82 | 10.85 | 102,063 | -0.55(-4.82%) |
May 06, 2021 | 11.80 | 11.80 | 10.55 | 11.40 | 258,046 | -0.34(-2.90%) |
May 05, 2021 | 11.74 | 11.94 | 11.23 | 11.74 | 108,400 | -0.13(-1.10%) |
May 04, 2021 | 12.03 | 12.09 | 11.65 | 11.87 | 147,488 | -0.20(-1.66%) |
May 03, 2021 | 11.25 | 12.19 | 11.11 | 12.07 | 137,148 | +0.94(+8.45%) |
Apr 30, 2021 | 10.64 | 11.24 | 10.64 | 11.13 | 152,900 | +0.26(+2.39%) |
Apr 29, 2021 | 11.00 | 11.10 | 10.63 | 10.87 | 63,814 | -0.05(-0.46%) |
Apr 28, 2021 | 10.80 | 11.01 | 10.71 | 10.92 | 45,031 | +0.16(+1.49%) |
Apr 27, 2021 | 10.91 | 10.92 | 10.55 | 10.76 | 59,960 | -0.13(-1.19%) |
Apr 26, 2021 | 11.09 | 11.46 | 10.82 | 10.89 | 51,370 | -0.16(-1.45%) |
Apr 23, 2021 | 10.57 | 11.11 | 10.57 | 11.05 | 75,200 | +0.54(+5.14%) |
Apr 22, 2021 | 10.82 | 10.86 | 10.32 | 10.51 | 87,967 | -0.29(-2.69%) |
Apr 21, 2021 | 10.36 | 11.02 | 10.18 | 10.80 | 60,823 | +0.32(+3.05%) |
Apr 20, 2021 | 10.95 | 11.10 | 10.28 | 10.48 | 78,876 | -0.51(-4.64%) |
Apr 19, 2021 | 11.19 | 11.29 | 10.68 | 10.99 | 87,876 | -0.28(-2.48%) |
Apr 16, 2021 | 11.57 | 11.77 | 11.14 | 11.27 | 84,600 | -0.20(-1.74%) |
Apr 15, 2021 | 11.54 | 11.69 | 11.27 | 11.47 | 51,185 | +0.06(+0.53%) |
Apr 14, 2021 | 11.23 | 11.74 | 11.23 | 11.41 | 46,438 | +0.18(+1.60%) |
Apr 13, 2021 | 11.38 | 11.43 | 11.03 | 11.23 | 73,674 | -0.24(-2.09%) |
Apr 12, 2021 | 11.17 | 11.72 | 11.15 | 11.47 | 85,500 | +0.27(+2.41%) |
Apr 09, 2021 | 11.18 | 11.65 | 10.93 | 11.20 | 95,900 | +0.12(+1.08%) |
Apr 08, 2021 | 11.52 | 11.52 | 10.86 | 11.08 | 107,101 | -0.41(-3.57%) |
Apr 07, 2021 | 11.87 | 12.02 | 11.26 | 11.49 | 266,086 | -0.33(-2.79%) |
Apr 06, 2021 | 11.81 | 12.37 | 11.64 | 11.82 | 127,373 | +0.00(+0.00%) |
Apr 05, 2021 | 11.85 | 11.96 | 11.54 | 11.82 | 157,313 | +0.12(+1.03%) |
Apr 01, 2021 | 11.71 | 11.84 | 11.30 | 11.70 | 114,800 | +0.29(+2.54%) |
Mar 31, 2021 | 11.25 | 11.70 | 11.05 | 11.41 | 224,298 | +0.20(+1.78%) |
Mar 30, 2021 | 10.86 | 11.37 | 10.76 | 11.21 | 193,830 | +0.46(+4.28%) |
Mar 29, 2021 | 10.75 | 11.43 | 10.57 | 10.75 | 107,540 | -0.24(-2.18%) |
Mar 26, 2021 | 10.92 | 11.39 | 10.86 | 10.99 | 138,800 | +0.19(+1.76%) |
Mar 25, 2021 | 10.24 | 10.92 | 10.12 | 10.80 | 101,269 | +0.33(+3.15%) |
Mar 24, 2021 | 10.40 | 10.96 | 9.980 | 10.47 | 153,316 | +0.13(+1.26%) |
Mar 23, 2021 | 10.82 | 11.03 | 10.04 | 10.34 | 228,885 | -0.72(-6.51%) |
Mar 22, 2021 | 11.64 | 11.72 | 10.87 | 11.06 | 150,322 | -0.34(-2.98%) |
Mar 19, 2021 | 10.80 | 11.90 | 10.11 | 11.40 | 381,000 | +0.50(+4.59%) |
Mar 18, 2021 | 11.55 | 11.74 | 10.87 | 10.90 | 203,985 | -0.88(-7.47%) |
Mar 17, 2021 | 10.75 | 12.57 | 10.49 | 11.78 | 875,524 | +1.38(+13.27%) |
Mar 16, 2021 | 10.58 | 10.68 | 9.790 | 10.40 | 142,090 | -0.32(-2.99%) |
Mar 15, 2021 | 10.74 | 10.94 | 10.23 | 10.72 | 137,075 | -0.02(-0.19%) |
Mar 12, 2021 | 10.30 | 10.82 | 9.968 | 10.74 | 91,500 | +0.39(+3.77%) |
Mar 11, 2021 | 10.06 | 10.70 | 10.06 | 10.35 | 148,154 | +0.35(+3.50%) |
Mar 10, 2021 | 9.930 | 10.55 | 9.870 | 10.00 | 123,479 | +0.19(+1.94%) |
Mar 09, 2021 | 10.00 | 10.00 | 9.435 | 9.810 | 105,425 | -0.07(-0.71%) |
Mar 08, 2021 | 9.880 | 9.980 | 9.480 | 9.880 | 203,820 | +0.16(+1.65%) |
Mar 05, 2021 | 9.270 | 9.801 | 9.080 | 9.720 | 279,100 | +0.67(+7.40%) |
Mar 04, 2021 | 9.090 | 9.270 | 8.810 | 9.050 | 164,494 | +0.01(+0.11%) |
Mar 03, 2021 | 8.870 | 9.320 | 8.851 | 9.040 | 142,131 | +0.32(+3.67%) |
Mar 02, 2021 | 8.550 | 8.850 | 8.450 | 8.720 | 94,255 | +0.10(+1.16%) |
Mar 01, 2021 | 8.250 | 8.680 | 8.085 | 8.620 | 137,713 | +0.66(+8.29%) |
Feb 26, 2021 | 7.890 | 8.250 | 7.750 | 7.960 | 110,800 | +0.08(+1.02%) |
Feb 25, 2021 | 8.090 | 8.110 | 7.790 | 7.880 | 84,997 | -0.16(-1.99%) |
Feb 24, 2021 | 7.860 | 8.250 | 7.610 | 8.040 | 105,140 | +0.31(+4.01%) |
Feb 23, 2021 | 8.260 | 8.260 | 7.620 | 7.730 | 139,765 | -0.60(-7.20%) |
Feb 22, 2021 | 7.620 | 8.480 | 7.583 | 8.330 | 160,081 | +0.62(+8.04%) |
Feb 19, 2021 | 7.660 | 7.838 | 7.580 | 7.710 | 128,500 | +0.11(+1.45%) |
Feb 18, 2021 | 7.710 | 7.720 | 7.350 | 7.600 | 76,501 | -0.25(-3.18%) |
Feb 17, 2021 | 7.820 | 7.960 | 7.540 | 7.850 | 75,250 | -0.06(-0.76%) |
Feb 16, 2021 | 7.940 | 8.100 | 7.700 | 7.910 | 97,854 | -0.01(-0.13%) |
Feb 12, 2021 | 8.080 | 8.080 | 7.710 | 7.920 | 76,700 | -0.14(-1.74%) |
Feb 11, 2021 | 7.960 | 8.190 | 7.770 | 8.060 | 71,255 | +0.08(+1.00%) |
Feb 10, 2021 | 8.500 | 8.600 | 7.840 | 7.980 | 114,060 | -0.33(-3.97%) |
Feb 09, 2021 | 8.140 | 8.320 | 7.870 | 8.310 | 252,368 | +0.19(+2.34%) |
Feb 08, 2021 | 7.540 | 8.170 | 7.540 | 8.120 | 140,149 | +0.51(+6.70%) |
Feb 05, 2021 | 7.760 | 7.862 | 7.420 | 7.610 | 124,000 | -0.14(-1.81%) |
Feb 04, 2021 | 7.550 | 7.850 | 7.440 | 7.750 | 85,323 | +0.33(+4.45%) |
Feb 03, 2021 | 7.410 | 7.550 | 7.070 | 7.420 | 154,714 | +0.07(+0.95%) |
Feb 02, 2021 | 7.220 | 7.380 | 6.820 | 7.350 | 73,472 | +0.27(+3.81%) |
Feb 01, 2021 | 7.030 | 7.140 | 6.690 | 7.080 | 163,837 | +0.17(+2.46%) |
Jan 29, 2021 | 7.190 | 7.239 | 6.660 | 6.910 | 149,200 | -0.35(-4.82%) |
Jan 28, 2021 | 7.000 | 7.410 | 6.955 | 7.260 | 114,182 | +0.33(+4.76%) |
Jan 27, 2021 | 7.380 | 7.390 | 6.840 | 6.930 | 192,626 | -0.45(-6.10%) |
Jan 26, 2021 | 8.400 | 8.470 | 7.380 | 7.380 | 255,896 | -0.94(-11.30%) |
Jan 25, 2021 | 8.370 | 8.500 | 8.210 | 8.320 | 158,449 | -0.17(-2.00%) |
Jan 22, 2021 | 8.150 | 8.520 | 8.060 | 8.490 | 88,300 | +0.27(+3.28%) |
Jan 21, 2021 | 8.330 | 8.410 | 8.000 | 8.220 | 114,719 | -0.09(-1.08%) |
Jan 20, 2021 | 8.660 | 8.715 | 8.040 | 8.310 | 192,562 | -0.32(-3.71%) |
Jan 19, 2021 | 8.320 | 8.650 | 8.200 | 8.630 | 86,478 | +0.34(+4.10%) |
Jan 15, 2021 | 8.480 | 8.660 | 8.100 | 8.290 | 92,100 | -0.42(-4.82%) |
Jan 14, 2021 | 8.770 | 9.127 | 8.670 | 8.710 | 99,187 | +0.02(+0.23%) |
Jan 13, 2021 | 9.360 | 9.360 | 8.550 | 8.690 | 197,873 | -0.56(-6.05%) |
Jan 12, 2021 | 8.510 | 9.280 | 8.510 | 9.250 | 212,310 | +0.76(+8.95%) |
Jan 11, 2021 | 7.890 | 8.500 | 7.860 | 8.490 | 134,843 | +0.44(+5.47%) |
Jan 08, 2021 | 8.210 | 8.210 | 7.864 | 8.050 | 119,800 | -0.05(-0.62%) |
Jan 07, 2021 | 8.000 | 8.160 | 7.790 | 8.100 | 181,290 | +0.15(+1.89%) |
Jan 06, 2021 | 7.640 | 8.223 | 7.600 | 7.950 | 177,414 | +0.49(+6.57%) |
Jan 05, 2021 | 7.060 | 7.650 | 6.990 | 7.460 | 175,006 | +0.33(+4.63%) |
Jan 04, 2021 | 7.760 | 7.760 | 6.890 | 7.130 | 166,568 | -0.63(-8.12%) |
Dec 31, 2020 | 7.760 | 7.760 | 7.760 | 131,732 | +0.16(+2.11%) | |
Dec 30, 2020 | 7.530 | 7.740 | 7.410 | 7.600 | 131,732 | +0.07(+0.93%) |
Dec 29, 2020 | 7.600 | 7.660 | 7.460 | 7.530 | 133,891 | -0.07(-0.92%) |
Dec 28, 2020 | 7.680 | 7.680 | 7.420 | 7.600 | 128,258 | -0.05(-0.65%) |
Dec 24, 2020 | 7.910 | 7.910 | 7.420 | 7.650 | 81,000 | -0.17(-2.17%) |
Dec 23, 2020 | 7.940 | 8.160 | 7.600 | 7.820 | 200,588 | -0.01(-0.13%) |
Dec 22, 2020 | 7.980 | 8.000 | 7.150 | 7.830 | 376,186 | +0.44(+5.95%) |
Dec 21, 2020 | 7.450 | 7.480 | 6.870 | 7.390 | 258,166 | -0.15(-1.99%) |
Dec 18, 2020 | 7.300 | 7.650 | 7.100 | 7.540 | 251,700 | +0.22(+3.01%) |
Dec 17, 2020 | 7.380 | 7.427 | 7.040 | 7.320 | 224,742 | -0.05(-0.68%) |
Dec 16, 2020 | 7.220 | 7.480 | 7.150 | 7.370 | 201,284 | +0.12(+1.66%) |
Dec 15, 2020 | 7.240 | 7.330 | 7.120 | 7.250 | 386,116 | +0.10(+1.40%) |
Dec 14, 2020 | 7.090 | 7.329 | 6.950 | 7.150 | 190,412 | +0.26(+3.77%) |
Dec 11, 2020 | 6.670 | 6.914 | 6.610 | 6.890 | 204,300 | +0.08(+1.17%) |
Dec 10, 2020 | 6.510 | 6.860 | 6.500 | 6.810 | 120,635 | +0.13(+1.95%) |
Dec 09, 2020 | 6.620 | 6.740 | 6.500 | 6.680 | 251,400 | +0.15(+2.30%) |
Dec 08, 2020 | 6.070 | 6.550 | 6.040 | 6.530 | 346,363 | +0.38(+6.18%) |
Dec 07, 2020 | 5.780 | 6.160 | 5.711 | 6.150 | 176,094 | +0.28(+4.77%) |
Dec 04, 2020 | 5.310 | 5.960 | 5.275 | 5.870 | 255,800 | +0.62(+11.81%) |
Dec 03, 2020 | 5.370 | 5.370 | 5.050 | 5.250 | 120,704 | -0.10(-1.87%) |
Dec 02, 2020 | 5.230 | 5.440 | 5.120 | 5.350 | 100,866 | +0.11(+2.10%) |
Dec 01, 2020 | 5.310 | 5.400 | 5.200 | 5.240 | 88,179 | +0.02(+0.38%) |
Nov 30, 2020 | 5.700 | 5.700 | 5.150 | 5.220 | 155,852 | -0.57(-9.84%) |
Nov 27, 2020 | 6.020 | 6.040 | 5.520 | 5.790 | 97,900 | -0.21(-3.50%) |
Nov 25, 2020 | 5.380 | 6.120 | 5.360 | 6.000 | 241,900 | +0.59(+10.91%) |
Nov 24, 2020 | 5.160 | 5.430 | 5.050 | 5.410 | 288,256 | +0.39(+7.77%) |
Nov 23, 2020 | 4.940 | 5.060 | 4.800 | 5.020 | 158,752 | +0.10(+2.03%) |
Nov 20, 2020 | 4.890 | 4.970 | 4.700 | 4.920 | 115,000 | -0.04(-0.81%) |
Nov 19, 2020 | 4.990 | 5.010 | 4.740 | 4.960 | 101,342 | -0.03(-0.60%) |
Nov 18, 2020 | 5.040 | 5.095 | 4.740 | 4.990 | 166,719 | -0.03(-0.60%) |
Nov 17, 2020 | 4.860 | 5.060 | 4.720 | 5.020 | 171,352 | +0.11(+2.24%) |
Nov 16, 2020 | 4.800 | 5.000 | 4.640 | 4.910 | 297,426 | +0.51(+11.59%) |
Nov 13, 2020 | 4.240 | 4.410 | 4.140 | 4.400 | 129,600 | +0.17(+4.02%) |
Nov 12, 2020 | 4.530 | 4.580 | 4.200 | 4.230 | 112,741 | -0.38(-8.24%) |
Nov 11, 2020 | 4.800 | 4.870 | 4.500 | 4.610 | 113,922 | -0.12(-2.54%) |
Nov 10, 2020 | 4.700 | 4.890 | 4.330 | 4.730 | 239,152 | +0.01(+0.21%) |
Nov 09, 2020 | 4.300 | 4.890 | 4.300 | 4.720 | 363,595 | +0.71(+17.71%) |
Nov 06, 2020 | 4.050 | 4.075 | 3.980 | 4.010 | 80,800 | -0.04(-0.99%) |
Nov 05, 2020 | 3.840 | 4.200 | 3.780 | 4.050 | 143,621 | +0.22(+5.74%) |
Nov 04, 2020 | 3.780 | 3.900 | 3.730 | 3.830 | 125,851 | -0.03(-0.78%) |
Nov 03, 2020 | 3.820 | 3.980 | 3.820 | 3.860 | 67,683 | +0.12(+3.21%) |
Nov 02, 2020 | 3.720 | 3.810 | 3.690 | 3.740 | 118,752 | +0.02(+0.54%) |
Oct 30, 2020 | 3.800 | 3.830 | 3.720 | 3.720 | 170,400 | -0.11(-2.87%) |
Oct 29, 2020 | 3.800 | 3.860 | 3.780 | 3.830 | 89,657 | +0.02(+0.52%) |
Oct 28, 2020 | 3.800 | 3.870 | 3.770 | 3.810 | 166,049 | -0.04(-1.04%) |
Oct 27, 2020 | 3.860 | 3.910 | 3.820 | 3.850 | 88,904 | -0.04(-1.03%) |
Oct 26, 2020 | 3.930 | 3.980 | 3.850 | 3.890 | 181,151 | -0.05(-1.27%) |
Oct 23, 2020 | 3.980 | 4.048 | 3.920 | 3.940 | 43,500 | -0.01(-0.25%) |
Oct 22, 2020 | 4.000 | 4.060 | 3.890 | 3.950 | 99,718 | -0.04(-1.00%) |
Oct 21, 2020 | 3.940 | 4.040 | 3.900 | 3.990 | 78,194 | +0.04(+1.01%) |
Oct 20, 2020 | 3.870 | 3.980 | 3.840 | 3.950 | 203,641 | +0.09(+2.33%) |
Oct 19, 2020 | 3.950 | 3.950 | 3.800 | 3.860 | 116,601 | -0.03(-0.77%) |
Oct 16, 2020 | 3.930 | 4.030 | 3.830 | 3.890 | 118,300 | -0.06(-1.52%) |
Oct 15, 2020 | 3.870 | 3.970 | 3.830 | 3.950 | 43,312 | +0.01(+0.25%) |
Oct 14, 2020 | 4.000 | 4.070 | 3.930 | 3.940 | 64,650 | -0.03(-0.76%) |
Oct 13, 2020 | 3.860 | 4.080 | 3.840 | 3.970 | 165,765 | +0.05(+1.28%) |
Oct 12, 2020 | 4.030 | 4.060 | 3.760 | 3.920 | 376,412 | -0.14(-3.45%) |
Oct 09, 2020 | 4.180 | 4.200 | 4.020 | 4.060 | 85,300 | -0.09(-2.17%) |
Oct 08, 2020 | 4.030 | 4.170 | 3.930 | 4.150 | 134,589 | +0.19(+4.80%) |
Oct 07, 2020 | 3.930 | 4.014 | 3.800 | 3.960 | 177,904 | +0.03(+0.76%) |
Oct 06, 2020 | 4.060 | 4.090 | 3.910 | 3.930 | 88,504 | -0.10(-2.48%) |
Oct 05, 2020 | 4.100 | 4.139 | 4.010 | 4.030 | 157,455 | +0.06(+1.51%) |
Oct 02, 2020 | 3.880 | 4.060 | 3.850 | 3.970 | 143,100 | -0.04(-1.00%) |
Oct 01, 2020 | 3.930 | 4.030 | 3.880 | 4.010 | 123,787 | +0.10(+2.56%) |
Sep 30, 2020 | 3.960 | 4.060 | 3.890 | 3.910 | 132,994 | -0.02(-0.51%) |
Sep 29, 2020 | 4.160 | 4.170 | 3.850 | 3.930 | 172,008 | -0.21(-5.07%) |
Sep 28, 2020 | 4.070 | 4.330 | 4.070 | 4.140 | 103,102 | +0.16(+4.02%) |
Sep 25, 2020 | 3.820 | 4.005 | 3.810 | 3.980 | 131,500 | +0.12(+3.11%) |
Sep 24, 2020 | 3.790 | 3.950 | 3.710 | 3.860 | 153,504 | +0.08(+2.12%) |
Sep 23, 2020 | 3.840 | 3.900 | 3.750 | 3.780 | 242,335 | -0.06(-1.56%) |
Sep 22, 2020 | 3.980 | 4.010 | 3.750 | 3.840 | 239,359 | -0.10(-2.54%) |
Sep 21, 2020 | 4.120 | 4.190 | 3.940 | 3.940 | 255,502 | -0.30(-7.08%) |
Sep 18, 2020 | 4.220 | 4.480 | 4.160 | 4.240 | 334,200 | +0.08(+1.92%) |
Sep 17, 2020 | 4.100 | 4.200 | 4.030 | 4.160 | 164,459 | +0.00(+0.00%) |
Sep 16, 2020 | 4.060 | 4.290 | 4.000 | 4.160 | 272,169 | +0.16(+4.00%) |
Sep 15, 2020 | 4.080 | 4.139 | 3.950 | 4.000 | 174,815 | -0.06(-1.48%) |
Sep 14, 2020 | 3.900 | 4.145 | 3.900 | 4.060 | 149,987 | +0.14(+3.57%) |
Sep 11, 2020 | 4.040 | 4.040 | 3.910 | 3.920 | 296,700 | -0.08(-2.00%) |
Sep 10, 2020 | 4.090 | 4.150 | 4.000 | 4.000 | 172,437 | -0.08(-1.96%) |
Sep 09, 2020 | 4.190 | 4.190 | 4.000 | 4.080 | 155,758 | +0.00(+0.00%) |
Sep 08, 2020 | 4.440 | 4.440 | 4.000 | 4.080 | 212,203 | -0.39(-8.72%) |
Sep 04, 2020 | 4.700 | 4.780 | 4.460 | 4.470 | 151,300 | -0.14(-3.04%) |
Sep 03, 2020 | 4.820 | 4.940 | 4.500 | 4.610 | 231,207 | -0.22(-4.55%) |
Sep 02, 2020 | 4.800 | 4.924 | 4.710 | 4.830 | 139,893 | +0.04(+0.84%) |