Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.120 | 4.190 | 3.960 | 4.130 | 512,445 | -0.01(-0.24%) |
Jun 29, 2021 | 4.380 | 4.380 | 4.100 | 4.140 | 446,861 | -0.23(-5.26%) |
Jun 28, 2021 | 4.410 | 4.550 | 4.360 | 4.370 | 400,576 | +0.02(+0.46%) |
Jun 25, 2021 | 4.450 | 4.580 | 4.330 | 4.350 | 4,084,326 | -0.09(-2.03%) |
Jun 24, 2021 | 4.380 | 4.530 | 4.350 | 4.440 | 402,970 | +0.06(+1.37%) |
Jun 23, 2021 | 4.240 | 4.470 | 4.240 | 4.380 | 338,255 | +0.15(+3.55%) |
Jun 22, 2021 | 4.430 | 4.490 | 4.210 | 4.230 | 332,873 | -0.17(-3.86%) |
Jun 21, 2021 | 4.530 | 4.610 | 4.350 | 4.400 | 292,665 | -0.09(-2.00%) |
Jun 18, 2021 | 4.590 | 4.630 | 4.370 | 4.490 | 665,229 | -0.16(-3.44%) |
Jun 17, 2021 | 4.800 | 4.810 | 4.620 | 4.650 | 246,341 | -0.17(-3.53%) |
Jun 16, 2021 | 4.710 | 4.890 | 4.660 | 4.820 | 373,429 | +0.12(+2.55%) |
Jun 15, 2021 | 4.720 | 4.740 | 4.516 | 4.700 | 353,512 | +0.01(+0.21%) |
Jun 14, 2021 | 4.730 | 4.790 | 4.610 | 4.690 | 235,043 | -0.04(-0.85%) |
Jun 11, 2021 | 4.860 | 4.930 | 4.680 | 4.730 | 347,392 | -0.11(-2.27%) |
Jun 10, 2021 | 4.710 | 4.890 | 4.668 | 4.840 | 266,292 | +0.14(+2.98%) |
Jun 09, 2021 | 4.650 | 4.900 | 4.610 | 4.700 | 365,598 | +0.09(+1.95%) |
Jun 08, 2021 | 4.470 | 4.680 | 4.350 | 4.610 | 646,770 | +0.16(+3.60%) |
Jun 07, 2021 | 4.330 | 4.500 | 4.230 | 4.450 | 497,295 | +0.24(+5.70%) |
Jun 04, 2021 | 4.220 | 4.290 | 4.190 | 4.210 | 234,442 | -0.02(-0.47%) |
Jun 03, 2021 | 4.250 | 4.280 | 4.150 | 4.230 | 256,870 | -0.02(-0.47%) |
Jun 02, 2021 | 4.110 | 4.286 | 4.113 | 4.250 | 368,768 | +0.06(+1.43%) |
Jun 01, 2021 | 4.300 | 4.320 | 4.125 | 4.190 | 1,195,702 | -0.07(-1.64%) |
May 28, 2021 | 4.230 | 4.420 | 4.230 | 4.260 | 221,800 | +0.09(+2.16%) |
May 27, 2021 | 4.200 | 4.350 | 4.150 | 4.170 | 633,566 | -0.03(-0.71%) |
May 26, 2021 | 4.040 | 4.210 | 4.030 | 4.200 | 388,167 | +0.16(+3.96%) |
May 25, 2021 | 4.150 | 4.230 | 4.010 | 4.040 | 387,480 | -0.07(-1.70%) |
May 24, 2021 | 4.270 | 4.270 | 4.090 | 4.110 | 271,370 | -0.15(-3.52%) |
May 21, 2021 | 4.040 | 4.270 | 4.030 | 4.260 | 586,296 | +0.32(+8.12%) |
May 20, 2021 | 4.390 | 4.421 | 3.900 | 3.940 | 1,893,921 | -0.45(-10.25%) |
May 19, 2021 | 4.540 | 4.590 | 4.300 | 4.390 | 220,039 | -0.20(-4.36%) |
May 18, 2021 | 4.550 | 4.720 | 4.460 | 4.590 | 260,714 | +0.05(+1.10%) |
May 17, 2021 | 4.490 | 4.580 | 4.380 | 4.540 | 369,771 | -0.02(-0.44%) |
May 14, 2021 | 4.320 | 4.580 | 4.290 | 4.560 | 355,153 | +0.27(+6.29%) |
May 13, 2021 | 4.490 | 4.640 | 4.220 | 4.290 | 355,789 | -0.18(-4.03%) |
May 12, 2021 | 4.300 | 4.720 | 4.270 | 4.470 | 390,406 | +0.07(+1.59%) |
May 11, 2021 | 4.000 | 4.505 | 3.960 | 4.400 | 560,653 | +0.29(+7.06%) |
May 10, 2021 | 4.280 | 4.320 | 3.890 | 4.110 | 722,270 | -0.20(-4.64%) |
May 07, 2021 | 4.380 | 4.470 | 4.210 | 4.310 | 321,694 | -0.07(-1.60%) |
May 06, 2021 | 4.280 | 4.390 | 4.210 | 4.380 | 582,575 | +0.10(+2.34%) |
May 05, 2021 | 4.490 | 4.570 | 4.210 | 4.280 | 418,832 | -0.18(-4.04%) |
May 04, 2021 | 4.610 | 4.630 | 4.270 | 4.460 | 738,047 | -0.22(-4.70%) |
May 03, 2021 | 4.890 | 4.980 | 4.650 | 4.680 | 405,723 | -0.14(-2.90%) |
Apr 30, 2021 | 4.870 | 5.000 | 4.720 | 4.820 | 509,100 | -0.10(-2.03%) |
Apr 29, 2021 | 5.100 | 5.120 | 4.840 | 4.920 | 443,780 | -0.13(-2.57%) |
Apr 28, 2021 | 5.080 | 5.150 | 5.010 | 5.050 | 397,807 | -0.06(-1.17%) |
Apr 27, 2021 | 5.500 | 5.500 | 5.020 | 5.110 | 1,272,917 | -0.33(-6.07%) |
Apr 26, 2021 | 5.260 | 5.970 | 5.150 | 5.440 | 7,299,811 | +0.77(+16.49%) |
Apr 23, 2021 | 4.710 | 4.740 | 4.610 | 4.670 | 317,900 | -0.03(-0.64%) |
Apr 22, 2021 | 4.780 | 4.810 | 4.620 | 4.700 | 290,455 | -0.09(-1.88%) |
Apr 21, 2021 | 4.750 | 4.800 | 4.550 | 4.790 | 497,978 | +0.12(+2.57%) |
Apr 20, 2021 | 4.470 | 4.680 | 4.430 | 4.670 | 305,723 | +0.20(+4.47%) |
Apr 19, 2021 | 4.560 | 4.584 | 4.350 | 4.470 | 455,446 | -0.09(-1.97%) |
Apr 16, 2021 | 4.750 | 4.750 | 4.480 | 4.560 | 357,600 | -0.16(-3.39%) |
Apr 15, 2021 | 4.820 | 4.830 | 4.660 | 4.720 | 352,700 | -0.07(-1.46%) |
Apr 14, 2021 | 4.630 | 4.870 | 4.620 | 4.790 | 213,295 | +0.19(+4.13%) |
Apr 13, 2021 | 4.670 | 4.700 | 4.450 | 4.600 | 516,397 | -0.04(-0.86%) |
Apr 12, 2021 | 4.750 | 4.750 | 4.560 | 4.640 | 475,306 | -0.12(-2.52%) |
Apr 09, 2021 | 4.760 | 4.810 | 4.630 | 4.760 | 285,600 | -0.01(-0.21%) |
Apr 08, 2021 | 4.780 | 4.830 | 4.690 | 4.770 | 274,593 | +0.00(+0.00%) |
Apr 07, 2021 | 5.070 | 5.070 | 4.690 | 4.770 | 400,322 | -0.14(-2.85%) |
Apr 06, 2021 | 5.040 | 5.130 | 4.860 | 4.910 | 363,145 | -0.13(-2.58%) |
Apr 05, 2021 | 4.950 | 5.090 | 4.850 | 5.040 | 584,325 | +0.19(+3.92%) |
Apr 01, 2021 | 4.760 | 5.000 | 4.750 | 4.850 | 559,300 | +0.14(+2.97%) |
Mar 31, 2021 | 4.820 | 4.950 | 4.710 | 4.710 | 495,724 | -0.09(-1.87%) |
Mar 30, 2021 | 4.780 | 4.900 | 4.560 | 4.800 | 369,064 | +0.00(+0.00%) |
Mar 29, 2021 | 4.760 | 4.890 | 4.690 | 4.800 | 335,626 | -0.02(-0.41%) |
Mar 26, 2021 | 4.930 | 4.949 | 4.680 | 4.820 | 261,600 | -0.07(-1.43%) |
Mar 25, 2021 | 4.610 | 4.910 | 4.560 | 4.890 | 413,128 | +0.28(+6.07%) |
Mar 24, 2021 | 5.140 | 5.180 | 4.600 | 4.610 | 637,229 | -0.47(-9.25%) |
Mar 23, 2021 | 5.590 | 5.710 | 5.050 | 5.080 | 611,250 | -0.60(-10.56%) |
Mar 22, 2021 | 5.610 | 5.900 | 5.520 | 5.680 | 574,440 | +0.14(+2.53%) |
Mar 19, 2021 | 5.260 | 5.580 | 5.180 | 5.540 | 580,000 | +0.35(+6.74%) |
Mar 18, 2021 | 5.420 | 5.550 | 5.180 | 5.190 | 461,430 | -0.27(-4.95%) |
Mar 17, 2021 | 5.580 | 5.580 | 5.260 | 5.460 | 651,654 | -0.14(-2.50%) |
Mar 16, 2021 | 5.890 | 5.900 | 5.500 | 5.600 | 600,665 | -0.20(-3.45%) |
Mar 15, 2021 | 5.750 | 5.800 | 5.560 | 5.800 | 424,186 | +0.07(+1.22%) |
Mar 12, 2021 | 5.780 | 5.780 | 5.560 | 5.730 | 402,700 | -0.05(-0.87%) |
Mar 11, 2021 | 5.840 | 5.850 | 5.560 | 5.780 | 442,575 | +0.08(+1.40%) |
Mar 10, 2021 | 5.950 | 6.080 | 5.590 | 5.700 | 545,415 | -0.14(-2.40%) |
Mar 09, 2021 | 5.520 | 5.930 | 5.520 | 5.840 | 466,565 | +0.34(+6.18%) |
Mar 08, 2021 | 5.590 | 5.730 | 5.390 | 5.500 | 519,684 | -0.03(-0.54%) |
Mar 05, 2021 | 5.710 | 5.780 | 5.180 | 5.530 | 492,100 | -0.05(-0.90%) |
Mar 04, 2021 | 5.510 | 5.750 | 5.370 | 5.580 | 558,735 | +0.04(+0.72%) |
Mar 03, 2021 | 5.700 | 5.790 | 5.420 | 5.540 | 593,440 | -0.13(-2.29%) |
Mar 02, 2021 | 5.960 | 6.120 | 5.630 | 5.670 | 1,200,832 | -0.30(-5.03%) |
Mar 01, 2021 | 5.730 | 6.020 | 5.580 | 5.970 | 807,376 | +0.30(+5.29%) |
Feb 26, 2021 | 5.900 | 6.330 | 5.600 | 5.670 | 1,017,300 | -0.56(-8.99%) |
Feb 25, 2021 | 6.580 | 6.690 | 6.160 | 6.230 | 471,018 | -0.36(-5.46%) |
Feb 24, 2021 | 6.590 | 6.830 | 6.480 | 6.590 | 404,985 | +0.12(+1.85%) |
Feb 23, 2021 | 6.540 | 6.590 | 6.210 | 6.470 | 556,390 | -0.21(-3.14%) |
Feb 22, 2021 | 6.720 | 6.920 | 6.590 | 6.680 | 587,503 | -0.06(-0.89%) |
Feb 19, 2021 | 6.700 | 6.870 | 6.520 | 6.740 | 579,800 | +0.09(+1.35%) |
Feb 18, 2021 | 7.130 | 7.220 | 6.610 | 6.650 | 703,664 | -0.57(-7.89%) |
Feb 17, 2021 | 7.380 | 7.380 | 7.040 | 7.220 | 466,824 | -0.11(-1.50%) |
Feb 16, 2021 | 7.320 | 7.420 | 7.120 | 7.330 | 870,719 | +0.12(+1.66%) |
Feb 12, 2021 | 7.260 | 7.410 | 7.120 | 7.210 | 387,900 | -0.09(-1.23%) |
Feb 11, 2021 | 7.610 | 7.670 | 7.100 | 7.300 | 518,836 | -0.25(-3.31%) |
Feb 10, 2021 | 7.640 | 7.750 | 7.380 | 7.550 | 521,880 | +0.01(+0.13%) |
Feb 09, 2021 | 7.760 | 7.780 | 7.500 | 7.540 | 439,901 | -0.16(-2.08%) |
Feb 08, 2021 | 7.550 | 7.840 | 7.360 | 7.700 | 540,710 | +0.25(+3.36%) |
Feb 05, 2021 | 7.570 | 7.610 | 7.110 | 7.450 | 827,800 | -0.02(-0.27%) |
Feb 04, 2021 | 7.600 | 7.760 | 7.330 | 7.470 | 423,769 | -0.02(-0.27%) |
Feb 03, 2021 | 7.000 | 7.540 | 6.750 | 7.490 | 1,544,444 | -0.51(-6.37%) |
Feb 02, 2021 | 7.630 | 8.020 | 7.550 | 8.000 | 296,239 | +0.50(+6.67%) |
Feb 01, 2021 | 7.720 | 7.970 | 7.470 | 7.500 | 357,403 | -0.05(-0.66%) |
Jan 29, 2021 | 7.910 | 7.967 | 7.420 | 7.550 | 332,500 | -0.14(-1.82%) |
Jan 28, 2021 | 7.700 | 8.030 | 7.650 | 7.690 | 283,779 | -0.04(-0.52%) |
Jan 27, 2021 | 8.350 | 8.350 | 7.630 | 7.730 | 428,176 | -0.68(-8.09%) |
Jan 26, 2021 | 8.770 | 8.950 | 8.410 | 8.410 | 267,270 | -0.28(-3.22%) |
Jan 25, 2021 | 9.050 | 9.070 | 8.350 | 8.690 | 457,014 | -0.35(-3.87%) |
Jan 22, 2021 | 8.610 | 9.100 | 8.505 | 9.040 | 318,800 | +0.39(+4.51%) |
Jan 21, 2021 | 8.940 | 9.000 | 8.370 | 8.650 | 414,499 | -0.22(-2.48%) |
Jan 20, 2021 | 8.760 | 8.910 | 8.710 | 8.870 | 273,131 | +0.20(+2.31%) |
Jan 19, 2021 | 8.760 | 8.800 | 8.520 | 8.670 | 583,660 | +0.17(+2.00%) |
Jan 15, 2021 | 8.980 | 9.150 | 8.460 | 8.500 | 542,200 | -0.42(-4.71%) |
Jan 14, 2021 | 8.600 | 9.060 | 8.580 | 8.920 | 407,563 | +0.35(+4.08%) |
Jan 13, 2021 | 8.690 | 8.760 | 8.510 | 8.570 | 226,653 | -0.12(-1.38%) |
Jan 12, 2021 | 8.500 | 8.860 | 8.450 | 8.690 | 389,820 | +0.26(+3.08%) |
Jan 11, 2021 | 8.190 | 8.490 | 8.100 | 8.430 | 335,805 | +0.10(+1.20%) |
Jan 08, 2021 | 8.240 | 8.370 | 7.950 | 8.330 | 340,000 | +0.13(+1.59%) |
Jan 07, 2021 | 7.800 | 8.240 | 7.760 | 8.200 | 391,457 | +0.48(+6.22%) |
Jan 06, 2021 | 7.430 | 7.790 | 7.350 | 7.720 | 429,322 | +0.31(+4.18%) |
Jan 05, 2021 | 7.300 | 7.640 | 7.150 | 7.410 | 439,496 | +0.15(+2.07%) |
Jan 04, 2021 | 7.110 | 7.390 | 6.820 | 7.260 | 619,004 | +0.11(+1.54%) |
Dec 31, 2020 | 7.150 | 7.150 | 7.150 | 502,046 | -0.13(-1.79%) | |
Dec 30, 2020 | 7.040 | 7.600 | 7.021 | 7.280 | 502,046 | +0.13(+1.82%) |
Dec 29, 2020 | 7.540 | 7.540 | 7.070 | 7.150 | 800,405 | -0.38(-5.05%) |
Dec 28, 2020 | 8.050 | 8.090 | 7.480 | 7.530 | 720,432 | -0.45(-5.64%) |
Dec 24, 2020 | 8.360 | 8.370 | 7.940 | 7.980 | 554,200 | -0.46(-5.45%) |
Dec 23, 2020 | 7.930 | 8.570 | 7.850 | 8.440 | 1,195,906 | -0.59(-6.53%) |
Dec 22, 2020 | 9.370 | 9.690 | 8.990 | 9.030 | 498,647 | -0.25(-2.69%) |
Dec 21, 2020 | 8.710 | 9.390 | 8.480 | 9.280 | 614,012 | +0.50(+5.69%) |
Dec 18, 2020 | 8.580 | 8.950 | 8.490 | 8.780 | 888,300 | +0.25(+2.93%) |
Dec 17, 2020 | 8.570 | 8.630 | 8.450 | 8.530 | 201,415 | -0.02(-0.23%) |
Dec 16, 2020 | 8.410 | 8.700 | 8.205 | 8.550 | 357,611 | +0.14(+1.60%) |
Dec 15, 2020 | 8.640 | 8.720 | 8.310 | 8.415 | 455,136 | +0.00(+0.06%) |
Dec 14, 2020 | 8.130 | 8.660 | 8.130 | 8.410 | 417,990 | +0.42(+5.26%) |
Dec 11, 2020 | 7.830 | 8.200 | 7.810 | 7.990 | 324,600 | +0.15(+1.85%) |
Dec 10, 2020 | 7.920 | 7.961 | 7.720 | 7.845 | 338,341 | -0.04(-0.57%) |
Dec 09, 2020 | 8.040 | 8.150 | 7.780 | 7.890 | 292,386 | -0.15(-1.87%) |
Dec 08, 2020 | 8.150 | 8.250 | 7.970 | 8.040 | 328,857 | -0.12(-1.47%) |
Dec 07, 2020 | 8.100 | 8.360 | 8.090 | 8.160 | 334,620 | +0.07(+0.87%) |
Dec 04, 2020 | 7.920 | 8.300 | 7.870 | 8.090 | 375,900 | +0.17(+2.15%) |
Dec 03, 2020 | 8.020 | 8.230 | 7.885 | 7.920 | 363,791 | -0.05(-0.63%) |
Dec 02, 2020 | 8.150 | 8.200 | 7.880 | 7.970 | 415,692 | -0.23(-2.80%) |
Dec 01, 2020 | 8.350 | 8.515 | 8.160 | 8.200 | 461,171 | -0.12(-1.44%) |
Nov 30, 2020 | 8.540 | 8.700 | 8.220 | 8.320 | 513,331 | -0.14(-1.65%) |
Nov 27, 2020 | 8.470 | 8.780 | 8.400 | 8.460 | 262,300 | +0.08(+0.95%) |
Nov 25, 2020 | 8.400 | 8.540 | 8.330 | 8.380 | 238,000 | -0.03(-0.36%) |
Nov 24, 2020 | 8.330 | 8.690 | 8.300 | 8.410 | 234,474 | +0.07(+0.84%) |
Nov 23, 2020 | 8.390 | 8.660 | 8.170 | 8.340 | 256,558 | +0.01(+0.12%) |
Nov 20, 2020 | 8.500 | 8.590 | 8.180 | 8.330 | 289,500 | -0.27(-3.14%) |
Nov 19, 2020 | 8.640 | 8.740 | 8.230 | 8.600 | 271,032 | +0.13(+1.53%) |
Nov 18, 2020 | 8.730 | 8.790 | 8.380 | 8.470 | 280,500 | -0.24(-2.76%) |
Nov 17, 2020 | 8.700 | 9.140 | 8.590 | 8.710 | 388,414 | -0.03(-0.34%) |
Nov 16, 2020 | 8.790 | 8.840 | 8.390 | 8.740 | 324,870 | +0.19(+2.22%) |
Nov 13, 2020 | 8.790 | 8.910 | 8.390 | 8.550 | 359,600 | -0.08(-0.93%) |
Nov 12, 2020 | 8.820 | 9.150 | 8.500 | 8.630 | 486,807 | -0.22(-2.49%) |
Nov 11, 2020 | 8.710 | 9.000 | 8.600 | 8.850 | 903,314 | +0.25(+2.91%) |
Nov 10, 2020 | 10.01 | 10.01 | 8.500 | 8.600 | 1,149,644 | -2.60(-23.21%) |
Nov 09, 2020 | 11.71 | 12.00 | 11.18 | 11.20 | 184,882 | +0.22(+2.00%) |
Nov 06, 2020 | 11.78 | 11.78 | 10.87 | 10.98 | 109,000 | -0.96(-8.04%) |
Nov 05, 2020 | 11.91 | 12.00 | 11.51 | 11.94 | 92,140 | +0.10(+0.84%) |
Nov 04, 2020 | 10.76 | 11.88 | 10.76 | 11.84 | 168,519 | +1.06(+9.83%) |
Nov 03, 2020 | 10.82 | 11.30 | 10.22 | 10.78 | 188,698 | +0.13(+1.22%) |
Nov 02, 2020 | 10.66 | 10.78 | 10.35 | 10.65 | 107,323 | +0.02(+0.19%) |
Oct 30, 2020 | 10.82 | 10.98 | 10.27 | 10.63 | 131,500 | -0.33(-3.01%) |
Oct 29, 2020 | 10.73 | 11.08 | 10.41 | 10.96 | 156,079 | +0.25(+2.33%) |
Oct 28, 2020 | 10.85 | 11.09 | 10.51 | 10.71 | 177,207 | -0.40(-3.60%) |
Oct 27, 2020 | 11.08 | 11.21 | 10.89 | 11.11 | 170,438 | +0.06(+0.54%) |
Oct 26, 2020 | 11.00 | 11.29 | 10.79 | 11.05 | 102,102 | +0.02(+0.18%) |
Oct 23, 2020 | 11.10 | 11.48 | 10.93 | 11.03 | 173,700 | +0.01(+0.09%) |
Oct 22, 2020 | 11.08 | 11.74 | 10.92 | 11.02 | 209,655 | +0.06(+0.55%) |
Oct 21, 2020 | 11.50 | 11.76 | 10.96 | 10.96 | 247,689 | -0.53(-4.65%) |
Oct 20, 2020 | 11.54 | 11.81 | 11.21 | 11.49 | 95,675 | -0.01(-0.04%) |
Oct 19, 2020 | 12.32 | 12.32 | 11.34 | 11.50 | 145,903 | -0.78(-6.35%) |
Oct 16, 2020 | 12.22 | 12.65 | 12.01 | 12.28 | 147,500 | +0.03(+0.24%) |
Oct 15, 2020 | 12.08 | 12.42 | 11.81 | 12.25 | 124,543 | +0.08(+0.66%) |
Oct 14, 2020 | 12.07 | 12.65 | 12.07 | 12.17 | 171,653 | +0.08(+0.66%) |
Oct 13, 2020 | 10.95 | 12.20 | 10.90 | 12.09 | 261,615 | +0.07(+0.58%) |
Oct 12, 2020 | 11.55 | 12.05 | 11.31 | 12.02 | 197,905 | +0.44(+3.80%) |
Oct 09, 2020 | 11.90 | 11.93 | 11.52 | 11.58 | 120,100 | -0.32(-2.69%) |
Oct 08, 2020 | 11.60 | 11.98 | 11.45 | 11.90 | 156,154 | +0.48(+4.20%) |
Oct 07, 2020 | 11.01 | 11.49 | 10.96 | 11.42 | 137,296 | +0.46(+4.20%) |
Oct 06, 2020 | 11.23 | 11.36 | 10.90 | 10.96 | 134,915 | -0.38(-3.35%) |
Oct 05, 2020 | 10.61 | 11.44 | 10.58 | 11.34 | 203,350 | +0.83(+7.90%) |
Oct 02, 2020 | 10.43 | 10.76 | 10.38 | 10.51 | 125,000 | -0.29(-2.69%) |
Oct 01, 2020 | 10.74 | 10.86 | 10.54 | 10.80 | 177,217 | +0.13(+1.22%) |
Sep 30, 2020 | 11.11 | 11.22 | 10.51 | 10.67 | 122,294 | -0.40(-3.66%) |
Sep 29, 2020 | 11.15 | 11.35 | 10.71 | 11.07 | 191,242 | -0.09(-0.76%) |
Sep 28, 2020 | 11.64 | 11.66 | 10.96 | 11.16 | 192,613 | -0.36(-3.12%) |
Sep 25, 2020 | 11.54 | 11.74 | 11.30 | 11.52 | 212,900 | -0.06(-0.52%) |
Sep 24, 2020 | 11.51 | 11.78 | 11.38 | 11.58 | 219,775 | +0.03(+0.26%) |
Sep 23, 2020 | 12.13 | 12.19 | 11.51 | 11.55 | 156,778 | -0.51(-4.23%) |
Sep 22, 2020 | 11.60 | 12.11 | 11.26 | 12.06 | 329,409 | +0.55(+4.78%) |
Sep 21, 2020 | 11.34 | 11.54 | 11.00 | 11.51 | 216,656 | -0.10(-0.86%) |
Sep 18, 2020 | 10.83 | 11.80 | 10.76 | 11.61 | 1,266,400 | +0.89(+8.30%) |
Sep 17, 2020 | 10.74 | 10.95 | 10.53 | 10.72 | 176,866 | -0.18(-1.65%) |
Sep 16, 2020 | 11.01 | 11.15 | 10.73 | 10.90 | 172,595 | +0.05(+0.46%) |
Sep 15, 2020 | 10.62 | 11.18 | 10.43 | 10.85 | 267,077 | +0.45(+4.33%) |
Sep 14, 2020 | 10.26 | 10.50 | 10.06 | 10.40 | 357,140 | +0.39(+3.90%) |
Sep 11, 2020 | 10.25 | 10.45 | 9.760 | 10.01 | 460,400 | -0.17(-1.67%) |
Sep 10, 2020 | 10.47 | 10.68 | 10.18 | 10.18 | 225,129 | -0.25(-2.40%) |
Sep 09, 2020 | 10.42 | 10.80 | 10.24 | 10.43 | 173,305 | +0.11(+1.07%) |
Sep 08, 2020 | 10.51 | 10.71 | 10.31 | 10.32 | 236,524 | -0.45(-4.18%) |
Sep 04, 2020 | 11.17 | 11.17 | 10.21 | 10.77 | 260,300 | -0.32(-2.89%) |
Sep 03, 2020 | 11.64 | 11.73 | 11.08 | 11.09 | 162,771 | -0.58(-4.97%) |
Sep 02, 2020 | 11.55 | 11.86 | 11.32 | 11.67 | 213,062 | +0.12(+1.04%) |
Sep 01, 2020 | 11.76 | 11.77 | 11.30 | 11.55 | 148,070 | -0.24(-2.04%) |
Aug 31, 2020 | 11.77 | 11.94 | 11.64 | 11.79 | 176,033 | +0.03(+0.26%) |
Aug 28, 2020 | 11.70 | 11.83 | 11.55 | 11.76 | 144,400 | +0.02(+0.17%) |
Aug 27, 2020 | 11.94 | 12.13 | 11.64 | 11.74 | 154,623 | -0.24(-2.00%) |
Aug 26, 2020 | 12.65 | 12.65 | 11.67 | 11.98 | 258,566 | -0.56(-4.47%) |
Aug 25, 2020 | 12.50 | 12.57 | 12.03 | 12.54 | 240,905 | +0.06(+0.48%) |
Aug 24, 2020 | 12.16 | 12.64 | 12.04 | 12.48 | 224,135 | +0.54(+4.52%) |
Aug 21, 2020 | 11.52 | 12.19 | 11.50 | 11.94 | 299,700 | +0.35(+3.02%) |
Aug 20, 2020 | 11.76 | 11.85 | 11.41 | 11.59 | 122,152 | -0.26(-2.19%) |
Aug 19, 2020 | 11.75 | 12.09 | 11.63 | 11.85 | 148,942 | +0.14(+1.20%) |
Aug 18, 2020 | 11.60 | 11.76 | 11.34 | 11.71 | 154,980 | +0.06(+0.52%) |
Aug 17, 2020 | 11.22 | 11.65 | 11.21 | 11.65 | 141,350 | +0.38(+3.37%) |
Aug 14, 2020 | 11.23 | 11.32 | 10.99 | 11.27 | 128,100 | -0.02(-0.18%) |
Aug 13, 2020 | 11.16 | 11.59 | 11.14 | 11.29 | 157,883 | +0.10(+0.89%) |
Aug 12, 2020 | 11.32 | 11.34 | 10.79 | 11.19 | 262,959 | -0.01(-0.09%) |
Aug 11, 2020 | 11.38 | 11.80 | 11.04 | 11.20 | 307,996 | +0.02(+0.18%) |
Aug 10, 2020 | 11.70 | 11.71 | 11.13 | 11.18 | 296,753 | -0.01(-0.09%) |
Aug 07, 2020 | 10.90 | 11.34 | 10.79 | 11.19 | 212,000 | +0.20(+1.82%) |
Aug 06, 2020 | 10.80 | 11.16 | 10.45 | 10.99 | 237,615 | +0.18(+1.67%) |
Aug 05, 2020 | 10.45 | 10.81 | 10.34 | 10.81 | 357,110 | +0.46(+4.44%) |
Aug 04, 2020 | 10.83 | 10.88 | 9.840 | 10.35 | 472,989 | -0.98(-8.65%) |
Aug 03, 2020 | 11.14 | 11.40 | 11.02 | 11.33 | 217,257 | +0.26(+2.35%) |
Jul 31, 2020 | 11.43 | 11.43 | 10.87 | 11.07 | 237,900 | -0.38(-3.32%) |
Jul 30, 2020 | 11.20 | 11.71 | 11.17 | 11.45 | 148,798 | +0.11(+0.97%) |
Jul 29, 2020 | 11.80 | 11.88 | 11.23 | 11.34 | 291,210 | -0.46(-3.90%) |
Jul 28, 2020 | 12.19 | 12.38 | 11.77 | 11.80 | 154,816 | -0.45(-3.67%) |
Jul 27, 2020 | 12.04 | 12.39 | 12.04 | 12.25 | 174,320 | +0.20(+1.66%) |
Jul 24, 2020 | 12.47 | 12.70 | 11.99 | 12.05 | 171,100 | -0.47(-3.75%) |
Jul 23, 2020 | 12.54 | 12.67 | 12.06 | 12.52 | 220,105 | -0.02(-0.16%) |
Jul 22, 2020 | 12.55 | 12.76 | 12.45 | 12.54 | 158,558 | -0.10(-0.79%) |
Jul 21, 2020 | 13.10 | 13.11 | 12.56 | 12.64 | 237,540 | -0.37(-2.84%) |
Jul 20, 2020 | 13.07 | 13.42 | 12.87 | 13.01 | 164,392 | +0.03(+0.23%) |
Jul 17, 2020 | 13.04 | 13.50 | 12.91 | 12.98 | 238,100 | +0.06(+0.46%) |
Jul 16, 2020 | 13.57 | 13.57 | 12.49 | 12.92 | 614,068 | -0.83(-6.04%) |
Jul 15, 2020 | 13.21 | 13.99 | 13.21 | 13.75 | 594,445 | +0.93(+7.25%) |
Jul 14, 2020 | 12.33 | 12.82 | 12.04 | 12.82 | 585,234 | +0.41(+3.30%) |
Jul 13, 2020 | 13.02 | 13.20 | 12.36 | 12.41 | 594,953 | -0.50(-3.87%) |
Jul 10, 2020 | 13.31 | 13.54 | 12.68 | 12.91 | 316,400 | -0.42(-3.15%) |
Jul 09, 2020 | 13.63 | 13.78 | 13.10 | 13.33 | 293,445 | -0.33(-2.42%) |
Jul 08, 2020 | 13.15 | 13.83 | 13.12 | 13.66 | 191,038 | +0.58(+4.43%) |
Jul 07, 2020 | 12.87 | 13.80 | 12.80 | 13.08 | 269,700 | +0.11(+0.85%) |
Jul 06, 2020 | 13.20 | 13.20 | 12.69 | 12.97 | 161,416 | +0.07(+0.54%) |
Jul 02, 2020 | 13.50 | 13.58 | 12.76 | 12.90 | 231,400 | -0.44(-3.26%) |