Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.340 | 5.640 | 5.220 | 5.500 | 9,691,520 | +0.16(+3.00%) |
Aug 30, 2021 | 5.230 | 6.230 | 5.150 | 5.340 | 32,500,868 | +0.16(+3.09%) |
Aug 27, 2021 | 4.910 | 5.286 | 4.900 | 5.180 | 7,661,595 | +0.27(+5.50%) |
Aug 26, 2021 | 4.990 | 5.140 | 4.870 | 4.910 | 3,513,259 | -0.11(-2.19%) |
Aug 25, 2021 | 5.110 | 5.140 | 4.960 | 5.020 | 4,883,805 | -0.11(-2.14%) |
Aug 24, 2021 | 4.900 | 5.210 | 4.840 | 5.130 | 6,442,799 | +0.24(+4.91%) |
Aug 23, 2021 | 4.860 | 4.900 | 4.630 | 4.890 | 7,205,759 | +0.05(+1.03%) |
Aug 20, 2021 | 4.670 | 4.900 | 4.640 | 4.840 | 4,294,804 | +0.15(+3.20%) |
Aug 19, 2021 | 4.800 | 4.935 | 4.665 | 4.690 | 4,479,558 | -0.14(-2.90%) |
Aug 18, 2021 | 4.800 | 5.085 | 4.710 | 4.830 | 7,725,529 | +0.02(+0.42%) |
Aug 17, 2021 | 4.750 | 4.970 | 4.640 | 4.810 | 5,360,666 | -0.06(-1.23%) |
Aug 16, 2021 | 5.020 | 5.030 | 4.840 | 4.870 | 5,485,845 | -0.16(-3.18%) |
Aug 13, 2021 | 5.140 | 5.200 | 4.985 | 5.030 | 6,298,687 | -0.17(-3.27%) |
Aug 12, 2021 | 5.300 | 5.490 | 5.170 | 5.200 | 7,592,037 | -0.13(-2.44%) |
Aug 11, 2021 | 5.200 | 5.710 | 5.170 | 5.330 | 21,757,612 | +0.25(+4.92%) |
Aug 10, 2021 | 5.410 | 5.460 | 4.930 | 5.080 | 39,085,864 | -1.62(-24.24%) |
Aug 09, 2021 | 6.830 | 6.855 | 6.630 | 6.705 | 9,023,572 | -0.12(-1.83%) |
Aug 06, 2021 | 6.910 | 7.020 | 6.780 | 6.830 | 3,009,714 | -0.12(-1.73%) |
Aug 05, 2021 | 6.810 | 7.010 | 6.680 | 6.950 | 2,887,013 | +0.18(+2.66%) |
Aug 04, 2021 | 6.870 | 6.995 | 6.715 | 6.770 | 3,275,000 | -0.21(-3.01%) |
Aug 03, 2021 | 7.210 | 7.210 | 6.810 | 6.980 | 3,852,510 | -0.25(-3.46%) |
Aug 02, 2021 | 7.050 | 7.360 | 7.010 | 7.230 | 2,534,325 | +0.17(+2.41%) |
Jul 30, 2021 | 6.900 | 7.135 | 6.880 | 7.060 | 2,226,470 | +0.05(+0.71%) |
Jul 29, 2021 | 6.970 | 7.130 | 6.878 | 7.010 | 2,763,875 | +0.13(+1.89%) |
Jul 28, 2021 | 6.740 | 7.000 | 6.740 | 6.880 | 2,754,544 | +0.21(+3.15%) |
Jul 27, 2021 | 6.760 | 6.850 | 6.590 | 6.670 | 3,255,027 | -0.18(-2.63%) |
Jul 26, 2021 | 6.860 | 7.025 | 6.780 | 6.850 | 2,712,642 | -0.06(-0.87%) |
Jul 23, 2021 | 7.120 | 7.190 | 6.860 | 6.910 | 3,854,429 | -0.19(-2.68%) |
Jul 22, 2021 | 7.390 | 7.410 | 7.070 | 7.100 | 4,942,981 | -0.35(-4.70%) |
Jul 21, 2021 | 7.430 | 7.640 | 7.020 | 7.450 | 14,833,643 | +0.47(+6.73%) |
Jul 20, 2021 | 6.870 | 7.010 | 6.700 | 6.980 | 4,416,237 | +0.10(+1.45%) |
Jul 19, 2021 | 6.610 | 6.920 | 6.540 | 6.880 | 3,561,757 | +0.05(+0.73%) |
Jul 16, 2021 | 7.020 | 7.020 | 6.710 | 6.830 | 3,863,604 | -0.09(-1.30%) |
Jul 15, 2021 | 6.940 | 7.022 | 6.800 | 6.920 | 4,774,921 | -0.08(-1.14%) |
Jul 14, 2021 | 7.280 | 7.340 | 6.960 | 7.000 | 7,867,174 | -0.38(-5.15%) |
Jul 13, 2021 | 7.570 | 7.618 | 7.282 | 7.380 | 8,314,038 | -0.33(-4.28%) |
Jul 12, 2021 | 7.760 | 7.780 | 7.460 | 7.710 | 4,363,046 | -0.11(-1.41%) |
Jul 09, 2021 | 7.800 | 7.870 | 7.680 | 7.820 | 3,657,370 | +0.22(+2.89%) |
Jul 08, 2021 | 7.470 | 7.820 | 7.320 | 7.600 | 5,579,753 | -0.19(-2.44%) |
Jul 07, 2021 | 7.910 | 8.070 | 7.735 | 7.790 | 5,708,922 | -0.16(-2.01%) |
Jul 06, 2021 | 8.460 | 8.462 | 7.910 | 7.950 | 7,095,342 | -0.54(-6.36%) |
Jul 02, 2021 | 8.340 | 8.560 | 8.200 | 8.490 | 3,845,379 | +0.10(+1.19%) |
Jul 01, 2021 | 8.680 | 8.780 | 8.380 | 8.390 | 3,255,556 | -0.29(-3.34%) |
Jun 30, 2021 | 8.720 | 8.780 | 8.580 | 8.680 | 2,868,420 | -0.04(-0.46%) |
Jun 29, 2021 | 8.880 | 8.900 | 8.640 | 8.720 | 3,789,805 | -0.17(-1.91%) |
Jun 28, 2021 | 9.140 | 9.327 | 8.870 | 8.890 | 3,567,078 | -0.24(-2.63%) |
Jun 25, 2021 | 8.950 | 9.330 | 8.939 | 9.130 | 7,154,796 | +0.22(+2.47%) |
Jun 24, 2021 | 8.840 | 9.040 | 8.730 | 8.910 | 7,965,575 | +0.12(+1.37%) |
Jun 23, 2021 | 8.750 | 9.060 | 8.620 | 8.790 | 7,096,117 | -0.21(-2.33%) |
Jun 22, 2021 | 9.080 | 9.170 | 8.800 | 9.000 | 3,268,600 | -0.14(-1.53%) |
Jun 21, 2021 | 8.840 | 9.150 | 8.700 | 9.140 | 2,806,571 | +0.27(+3.04%) |
Jun 18, 2021 | 9.020 | 9.090 | 8.790 | 8.870 | 3,656,143 | -0.23(-2.53%) |
Jun 17, 2021 | 9.080 | 9.390 | 9.050 | 9.100 | 2,460,260 | -0.11(-1.19%) |
Jun 16, 2021 | 8.950 | 9.250 | 8.910 | 9.210 | 3,425,614 | +0.14(+1.54%) |
Jun 15, 2021 | 9.500 | 9.580 | 9.050 | 9.070 | 5,184,026 | -0.46(-4.83%) |
Jun 14, 2021 | 9.520 | 9.740 | 9.360 | 9.530 | 5,261,500 | +0.03(+0.32%) |
Jun 11, 2021 | 9.820 | 9.880 | 9.350 | 9.500 | 5,453,928 | -0.24(-2.46%) |
Jun 10, 2021 | 9.850 | 9.980 | 9.340 | 9.740 | 6,285,973 | -0.20(-2.01%) |
Jun 09, 2021 | 9.880 | 11.02 | 9.750 | 9.940 | 27,541,092 | +0.39(+4.08%) |
Jun 08, 2021 | 8.480 | 9.700 | 8.460 | 9.550 | 15,293,914 | +1.21(+14.51%) |
Jun 07, 2021 | 8.180 | 8.560 | 8.160 | 8.340 | 5,318,474 | +0.18(+2.21%) |
Jun 04, 2021 | 8.750 | 8.830 | 8.110 | 8.160 | 8,757,777 | -0.57(-6.53%) |
Jun 03, 2021 | 8.410 | 9.080 | 8.360 | 8.730 | 14,833,426 | +0.34(+4.05%) |
Jun 02, 2021 | 8.300 | 8.505 | 8.010 | 8.390 | 8,711,311 | +0.05(+0.60%) |
Jun 01, 2021 | 8.290 | 8.480 | 8.130 | 8.340 | 4,607,173 | +0.13(+1.58%) |
May 28, 2021 | 8.210 | 8.635 | 8.200 | 8.210 | 4,039,802 | +0.06(+0.74%) |
May 27, 2021 | 8.190 | 8.300 | 7.935 | 8.150 | 6,117,762 | -0.05(-0.61%) |
May 26, 2021 | 7.800 | 8.205 | 7.730 | 8.200 | 12,486,463 | +0.45(+5.81%) |
May 25, 2021 | 7.980 | 8.060 | 7.740 | 7.750 | 4,288,358 | -0.19(-2.39%) |
May 24, 2021 | 8.090 | 8.145 | 7.915 | 7.940 | 3,486,105 | -0.17(-2.10%) |
May 21, 2021 | 8.260 | 8.320 | 8.090 | 8.110 | 2,900,121 | -0.08(-0.98%) |
May 20, 2021 | 8.010 | 8.210 | 7.900 | 8.190 | 3,858,387 | +0.20(+2.50%) |
May 19, 2021 | 7.950 | 8.100 | 7.892 | 7.990 | 4,371,740 | -0.05(-0.62%) |
May 18, 2021 | 7.960 | 8.200 | 7.940 | 8.040 | 4,845,350 | +0.07(+0.94%) |
May 17, 2021 | 7.730 | 8.100 | 7.730 | 7.965 | 4,377,480 | +0.18(+2.38%) |
May 14, 2021 | 7.690 | 7.935 | 7.610 | 7.780 | 7,261,523 | +0.18(+2.37%) |
May 13, 2021 | 7.660 | 7.920 | 7.450 | 7.600 | 5,472,885 | +0.02(+0.26%) |
May 12, 2021 | 8.030 | 8.090 | 7.550 | 7.580 | 5,361,041 | -0.61(-7.39%) |
May 11, 2021 | 7.310 | 8.225 | 7.200 | 8.185 | 12,248,703 | +0.23(+2.83%) |
May 10, 2021 | 8.360 | 8.390 | 7.830 | 7.960 | 6,905,092 | -0.42(-5.01%) |
May 07, 2021 | 8.250 | 8.600 | 8.120 | 8.380 | 5,430,101 | +0.17(+2.07%) |
May 06, 2021 | 8.370 | 8.565 | 8.000 | 8.210 | 6,684,821 | -0.16(-1.91%) |
May 05, 2021 | 8.900 | 9.000 | 8.290 | 8.370 | 8,077,103 | -0.24(-2.79%) |
May 04, 2021 | 9.240 | 9.350 | 8.420 | 8.610 | 21,905,148 | -2.02(-19.00%) |
May 03, 2021 | 10.65 | 10.77 | 10.45 | 10.63 | 3,156,471 | -0.00(-0.05%) |
Apr 30, 2021 | 10.88 | 11.18 | 10.61 | 10.63 | 3,259,500 | -0.40(-3.67%) |
Apr 29, 2021 | 11.57 | 11.65 | 10.92 | 11.04 | 2,830,344 | -0.41(-3.58%) |
Apr 28, 2021 | 11.22 | 11.75 | 11.11 | 11.45 | 3,676,551 | +0.11(+0.97%) |
Apr 27, 2021 | 11.09 | 11.45 | 10.92 | 11.34 | 3,154,223 | +0.28(+2.53%) |
Apr 26, 2021 | 10.46 | 11.16 | 10.36 | 11.06 | 4,459,890 | +0.61(+5.84%) |
Apr 23, 2021 | 10.38 | 10.55 | 10.22 | 10.45 | 2,142,700 | +0.10(+0.97%) |
Apr 22, 2021 | 10.12 | 10.60 | 10.10 | 10.35 | 3,309,096 | +0.19(+1.87%) |
Apr 21, 2021 | 9.780 | 10.27 | 9.710 | 10.16 | 2,685,235 | +0.34(+3.46%) |
Apr 20, 2021 | 10.04 | 10.12 | 9.650 | 9.820 | 4,093,649 | -0.31(-3.06%) |
Apr 19, 2021 | 10.16 | 10.32 | 9.850 | 10.13 | 3,224,192 | -0.02(-0.20%) |
Apr 16, 2021 | 10.28 | 10.35 | 10.05 | 10.15 | 2,184,200 | -0.21(-2.03%) |
Apr 15, 2021 | 10.43 | 10.62 | 10.26 | 10.36 | 2,337,686 | -0.07(-0.67%) |
Apr 14, 2021 | 10.29 | 10.70 | 10.22 | 10.43 | 2,766,105 | +0.23(+2.25%) |
Apr 13, 2021 | 10.24 | 10.35 | 10.09 | 10.20 | 2,210,631 | +0.03(+0.29%) |
Apr 12, 2021 | 10.25 | 10.34 | 9.910 | 10.17 | 3,197,649 | -0.17(-1.64%) |
Apr 09, 2021 | 10.35 | 10.44 | 10.10 | 10.34 | 2,848,300 | +0.01(+0.10%) |
Apr 08, 2021 | 10.17 | 10.74 | 10.01 | 10.33 | 9,194,368 | +0.31(+3.09%) |
Apr 07, 2021 | 10.25 | 10.35 | 9.980 | 10.02 | 2,275,285 | -0.22(-2.15%) |
Apr 06, 2021 | 10.12 | 10.49 | 10.07 | 10.24 | 2,847,028 | +0.11(+1.09%) |
Apr 05, 2021 | 10.68 | 10.68 | 10.00 | 10.13 | 3,606,423 | -0.37(-3.52%) |
Apr 01, 2021 | 10.47 | 10.59 | 10.35 | 10.50 | 2,140,100 | +0.19(+1.84%) |
Mar 31, 2021 | 10.31 | 10.50 | 10.17 | 10.31 | 3,220,669 | +0.12(+1.18%) |
Mar 30, 2021 | 10.03 | 10.37 | 9.820 | 10.19 | 3,475,676 | +0.13(+1.29%) |
Mar 29, 2021 | 10.51 | 10.62 | 9.970 | 10.06 | 2,913,391 | -0.48(-4.55%) |
Mar 26, 2021 | 10.67 | 10.84 | 10.19 | 10.54 | 3,415,800 | -0.06(-0.57%) |
Mar 25, 2021 | 10.14 | 10.69 | 9.980 | 10.60 | 3,566,245 | +0.23(+2.22%) |
Mar 24, 2021 | 10.63 | 10.87 | 10.35 | 10.37 | 4,519,930 | -0.15(-1.43%) |
Mar 23, 2021 | 11.10 | 11.11 | 10.40 | 10.52 | 3,779,661 | -0.61(-5.48%) |
Mar 22, 2021 | 11.12 | 11.28 | 10.98 | 11.13 | 2,055,616 | -0.02(-0.18%) |
Mar 19, 2021 | 11.18 | 11.25 | 10.81 | 11.15 | 3,255,100 | +0.05(+0.45%) |
Mar 18, 2021 | 11.44 | 11.65 | 11.06 | 11.10 | 3,052,209 | -0.52(-4.48%) |
Mar 17, 2021 | 11.27 | 11.77 | 11.12 | 11.62 | 4,761,857 | +0.12(+1.04%) |
Mar 16, 2021 | 11.70 | 11.74 | 11.23 | 11.50 | 3,964,799 | -0.12(-1.03%) |
Mar 15, 2021 | 11.85 | 12.17 | 11.60 | 11.62 | 3,032,315 | -0.22(-1.86%) |
Mar 12, 2021 | 11.65 | 12.12 | 11.35 | 11.84 | 3,985,000 | -0.09(-0.75%) |
Mar 11, 2021 | 11.25 | 11.96 | 11.15 | 11.93 | 5,765,094 | +0.88(+7.96%) |
Mar 10, 2021 | 11.16 | 11.60 | 11.01 | 11.05 | 5,939,860 | +0.03(+0.27%) |
Mar 09, 2021 | 10.76 | 11.33 | 10.66 | 11.02 | 7,689,186 | +0.54(+5.15%) |
Mar 08, 2021 | 10.10 | 10.84 | 10.01 | 10.48 | 6,749,670 | +0.39(+3.87%) |
Mar 05, 2021 | 10.05 | 10.51 | 9.020 | 10.09 | 18,696,900 | -0.51(-4.81%) |
Mar 04, 2021 | 11.10 | 11.11 | 10.01 | 10.60 | 15,163,310 | -0.30(-2.75%) |
Mar 03, 2021 | 11.55 | 11.79 | 10.88 | 10.90 | 11,308,582 | -0.54(-4.72%) |
Mar 02, 2021 | 11.77 | 11.80 | 11.38 | 11.44 | 4,478,972 | -0.15(-1.29%) |
Mar 01, 2021 | 11.87 | 12.31 | 11.59 | 11.59 | 6,062,863 | -0.01(-0.09%) |
Feb 26, 2021 | 11.76 | 11.94 | 11.23 | 11.60 | 4,152,900 | -0.16(-1.36%) |
Feb 25, 2021 | 12.30 | 12.82 | 11.51 | 11.76 | 7,008,879 | -0.40(-3.29%) |
Feb 24, 2021 | 11.60 | 12.31 | 11.43 | 12.16 | 6,135,583 | +0.68(+5.92%) |
Feb 23, 2021 | 11.92 | 11.98 | 10.83 | 11.48 | 7,949,265 | -0.72(-5.90%) |
Feb 22, 2021 | 11.78 | 12.29 | 11.70 | 12.20 | 3,852,885 | +0.30(+2.52%) |
Feb 19, 2021 | 11.93 | 12.17 | 11.78 | 11.90 | 4,046,200 | +0.02(+0.17%) |
Feb 18, 2021 | 12.00 | 12.21 | 11.70 | 11.88 | 3,105,051 | -0.33(-2.70%) |
Feb 17, 2021 | 12.50 | 12.54 | 11.84 | 12.21 | 6,064,355 | -0.22(-1.77%) |
Feb 16, 2021 | 12.89 | 12.96 | 12.12 | 12.43 | 5,518,567 | -0.30(-2.36%) |
Feb 12, 2021 | 12.64 | 13.15 | 12.53 | 12.73 | 6,395,900 | +0.06(+0.47%) |
Feb 11, 2021 | 12.65 | 13.23 | 12.49 | 12.67 | 8,844,270 | +0.06(+0.48%) |
Feb 10, 2021 | 12.67 | 12.84 | 12.19 | 12.61 | 6,656,288 | +0.02(+0.16%) |
Feb 09, 2021 | 12.65 | 12.93 | 12.47 | 12.59 | 6,423,071 | -0.01(-0.08%) |
Feb 08, 2021 | 12.62 | 12.88 | 12.48 | 12.60 | 9,305,624 | +0.08(+0.64%) |
Feb 05, 2021 | 13.02 | 13.14 | 12.32 | 12.52 | 14,006,100 | -0.38(-2.95%) |
Feb 04, 2021 | 14.52 | 14.54 | 12.89 | 12.90 | 11,128,792 | -1.48(-10.29%) |
Feb 03, 2021 | 13.54 | 14.65 | 13.37 | 14.38 | 4,695,368 | +0.95(+7.07%) |
Feb 02, 2021 | 14.22 | 14.49 | 13.22 | 13.43 | 5,013,673 | -0.64(-4.55%) |
Feb 01, 2021 | 13.43 | 14.74 | 13.42 | 14.07 | 6,412,307 | +0.79(+5.95%) |
Jan 29, 2021 | 13.65 | 14.50 | 13.11 | 13.28 | 5,020,200 | -0.37(-2.71%) |
Jan 28, 2021 | 14.99 | 16.08 | 12.82 | 13.65 | 13,279,962 | -1.34(-8.94%) |
Jan 27, 2021 | 14.01 | 15.86 | 14.00 | 14.99 | 15,356,358 | +0.43(+2.95%) |
Jan 26, 2021 | 13.43 | 14.85 | 12.60 | 14.56 | 17,650,216 | +1.20(+8.98%) |
Jan 25, 2021 | 11.24 | 13.90 | 11.16 | 13.36 | 23,688,928 | +2.30(+20.80%) |
Jan 22, 2021 | 10.76 | 11.09 | 10.43 | 11.06 | 4,410,500 | +0.25(+2.31%) |
Jan 21, 2021 | 10.95 | 11.17 | 10.70 | 10.81 | 5,570,102 | -0.21(-1.91%) |
Jan 20, 2021 | 11.43 | 11.60 | 10.77 | 11.02 | 7,509,487 | -0.46(-4.01%) |
Jan 19, 2021 | 11.55 | 11.69 | 11.32 | 11.48 | 3,552,793 | +0.06(+0.53%) |
Jan 15, 2021 | 11.90 | 12.02 | 11.39 | 11.42 | 4,339,100 | -0.57(-4.75%) |
Jan 14, 2021 | 12.12 | 12.13 | 11.70 | 11.99 | 4,881,929 | +0.00(+0.00%) |
Jan 13, 2021 | 12.86 | 12.97 | 11.98 | 11.99 | 5,803,141 | -0.62(-4.92%) |
Jan 12, 2021 | 12.13 | 12.68 | 12.13 | 12.61 | 3,491,154 | +0.46(+3.79%) |
Jan 11, 2021 | 11.99 | 12.34 | 11.86 | 12.15 | 3,608,785 | -0.20(-1.62%) |
Jan 08, 2021 | 11.79 | 12.53 | 11.72 | 12.35 | 6,247,000 | +0.72(+6.19%) |
Jan 07, 2021 | 11.23 | 11.70 | 11.21 | 11.63 | 3,886,114 | +0.47(+4.21%) |
Jan 06, 2021 | 11.50 | 11.59 | 11.10 | 11.16 | 6,776,132 | -0.42(-3.63%) |
Jan 05, 2021 | 11.64 | 11.99 | 11.49 | 11.58 | 3,879,521 | -0.10(-0.86%) |
Jan 04, 2021 | 12.02 | 12.55 | 11.44 | 11.68 | 5,442,609 | -0.26(-2.18%) |
Dec 31, 2020 | 11.94 | 11.94 | 11.94 | 2,806,763 | -0.27(-2.21%) | |
Dec 30, 2020 | 12.11 | 12.54 | 12.09 | 12.21 | 2,806,763 | +0.09(+0.74%) |
Dec 29, 2020 | 12.32 | 12.59 | 11.88 | 12.12 | 3,782,541 | -0.25(-2.02%) |
Dec 28, 2020 | 13.58 | 13.60 | 12.12 | 12.37 | 7,590,246 | -1.06(-7.89%) |
Dec 24, 2020 | 13.73 | 13.73 | 13.11 | 13.43 | 2,116,200 | -0.15(-1.10%) |
Dec 23, 2020 | 13.52 | 13.92 | 13.33 | 13.58 | 3,278,914 | +0.15(+1.12%) |
Dec 22, 2020 | 13.58 | 14.14 | 13.26 | 13.43 | 6,274,373 | -0.40(-2.89%) |
Dec 21, 2020 | 11.91 | 13.88 | 11.88 | 13.83 | 14,771,199 | +1.73(+14.30%) |
Dec 18, 2020 | 11.73 | 12.26 | 11.58 | 12.10 | 5,246,100 | +0.36(+3.07%) |
Dec 17, 2020 | 11.47 | 11.79 | 11.41 | 11.74 | 2,610,319 | +0.24(+2.09%) |
Dec 16, 2020 | 11.55 | 11.58 | 11.20 | 11.50 | 2,466,063 | -0.06(-0.52%) |
Dec 15, 2020 | 11.30 | 11.68 | 11.13 | 11.56 | 2,485,183 | +0.30(+2.66%) |
Dec 14, 2020 | 11.84 | 11.85 | 11.21 | 11.26 | 3,420,399 | -0.25(-2.17%) |
Dec 11, 2020 | 11.88 | 12.10 | 11.42 | 11.51 | 3,418,100 | -0.47(-3.92%) |
Dec 10, 2020 | 11.32 | 12.11 | 11.12 | 11.98 | 5,330,707 | +0.53(+4.63%) |
Dec 09, 2020 | 11.36 | 11.76 | 11.21 | 11.45 | 4,534,412 | +0.23(+2.05%) |
Dec 08, 2020 | 11.33 | 11.81 | 11.12 | 11.22 | 5,520,442 | +0.35(+3.22%) |
Dec 07, 2020 | 11.16 | 11.36 | 10.75 | 10.87 | 4,655,794 | -0.30(-2.69%) |
Dec 04, 2020 | 11.52 | 11.59 | 11.10 | 11.17 | 3,684,000 | -0.31(-2.70%) |
Dec 03, 2020 | 11.96 | 12.22 | 11.43 | 11.48 | 4,572,827 | -0.46(-3.85%) |
Dec 02, 2020 | 11.85 | 12.07 | 11.41 | 11.94 | 3,672,194 | +0.12(+1.02%) |
Dec 01, 2020 | 12.58 | 12.59 | 11.78 | 11.82 | 5,071,416 | -0.48(-3.90%) |
Nov 30, 2020 | 12.20 | 12.81 | 11.92 | 12.30 | 8,858,214 | +0.12(+0.99%) |
Nov 27, 2020 | 12.09 | 12.27 | 11.87 | 12.18 | 2,098,800 | +0.08(+0.66%) |
Nov 25, 2020 | 11.96 | 12.49 | 11.63 | 12.10 | 4,878,800 | +0.07(+0.58%) |
Nov 24, 2020 | 11.73 | 12.19 | 11.33 | 12.03 | 12,220,428 | -0.45(-3.61%) |
Nov 23, 2020 | 11.23 | 12.60 | 11.21 | 12.48 | 10,585,292 | +1.57(+14.39%) |
Nov 20, 2020 | 11.13 | 11.27 | 10.58 | 10.91 | 5,588,100 | -0.16(-1.45%) |
Nov 19, 2020 | 11.25 | 11.60 | 10.85 | 11.07 | 7,989,728 | -0.21(-1.86%) |
Nov 18, 2020 | 10.31 | 11.75 | 10.04 | 11.28 | 14,972,410 | +1.03(+10.05%) |
Nov 17, 2020 | 9.650 | 10.44 | 9.050 | 10.25 | 18,222,944 | +0.29(+2.91%) |
Nov 16, 2020 | 9.670 | 10.03 | 9.390 | 9.960 | 14,784,902 | +0.55(+5.84%) |
Nov 13, 2020 | 9.690 | 9.960 | 9.345 | 9.410 | 7,367,800 | -0.08(-0.84%) |
Nov 12, 2020 | 9.790 | 9.840 | 9.360 | 9.490 | 4,542,792 | -0.31(-3.16%) |
Nov 11, 2020 | 9.970 | 10.06 | 9.520 | 9.800 | 4,772,783 | -0.12(-1.21%) |
Nov 10, 2020 | 10.12 | 10.40 | 9.820 | 9.920 | 4,740,722 | -0.13(-1.29%) |
Nov 09, 2020 | 10.68 | 11.23 | 9.970 | 10.05 | 6,457,034 | -0.05(-0.50%) |
Nov 06, 2020 | 10.05 | 10.54 | 9.881 | 10.10 | 3,645,600 | -0.05(-0.49%) |
Nov 05, 2020 | 9.850 | 10.33 | 9.770 | 10.15 | 4,485,734 | +0.56(+5.84%) |
Nov 04, 2020 | 9.540 | 9.890 | 9.440 | 9.590 | 4,185,988 | +0.20(+2.13%) |
Nov 03, 2020 | 9.070 | 9.640 | 9.040 | 9.390 | 6,124,278 | +0.45(+5.03%) |
Nov 02, 2020 | 9.110 | 9.370 | 8.860 | 8.940 | 5,873,209 | +0.04(+0.45%) |
Oct 30, 2020 | 9.220 | 9.310 | 8.633 | 8.900 | 7,942,300 | -0.39(-4.20%) |
Oct 29, 2020 | 9.450 | 9.700 | 9.160 | 9.290 | 4,115,414 | -0.13(-1.38%) |
Oct 28, 2020 | 9.460 | 9.710 | 9.210 | 9.420 | 5,149,096 | -0.43(-4.37%) |
Oct 27, 2020 | 10.25 | 10.41 | 9.670 | 9.850 | 6,117,059 | -0.34(-3.34%) |
Oct 26, 2020 | 11.15 | 11.19 | 10.10 | 10.19 | 8,894,137 | -1.17(-10.30%) |
Oct 23, 2020 | 12.20 | 12.28 | 11.30 | 11.36 | 7,118,000 | -0.75(-6.19%) |
Oct 22, 2020 | 12.57 | 13.36 | 11.54 | 12.11 | 17,967,848 | +0.88(+7.84%) |
Oct 21, 2020 | 11.32 | 11.46 | 10.87 | 11.23 | 3,781,513 | -0.15(-1.32%) |
Oct 20, 2020 | 11.19 | 11.50 | 10.95 | 11.38 | 3,457,972 | +0.31(+2.80%) |
Oct 19, 2020 | 11.96 | 12.18 | 11.02 | 11.07 | 5,666,966 | -0.85(-7.13%) |
Oct 16, 2020 | 12.20 | 12.34 | 11.85 | 11.92 | 3,456,000 | -0.21(-1.73%) |
Oct 15, 2020 | 11.72 | 12.69 | 11.55 | 12.13 | 5,480,584 | +0.27(+2.28%) |
Oct 14, 2020 | 12.30 | 12.37 | 11.85 | 11.86 | 3,029,287 | -0.42(-3.42%) |
Oct 13, 2020 | 12.50 | 12.53 | 11.93 | 12.28 | 3,625,217 | -0.23(-1.84%) |
Oct 12, 2020 | 12.52 | 12.82 | 12.38 | 12.51 | 2,957,548 | +0.14(+1.13%) |
Oct 09, 2020 | 12.76 | 12.84 | 12.36 | 12.37 | 2,618,600 | -0.33(-2.60%) |
Oct 08, 2020 | 12.85 | 12.94 | 12.33 | 12.70 | 4,626,454 | +0.17(+1.36%) |
Oct 07, 2020 | 12.02 | 13.42 | 12.02 | 12.53 | 9,691,753 | +0.85(+7.28%) |
Oct 06, 2020 | 11.63 | 12.15 | 11.36 | 11.68 | 6,205,663 | +0.20(+1.74%) |
Oct 05, 2020 | 11.32 | 11.67 | 11.24 | 11.48 | 3,667,533 | +0.28(+2.50%) |
Oct 02, 2020 | 11.22 | 11.47 | 10.84 | 11.20 | 5,956,300 | -0.39(-3.36%) |
Oct 01, 2020 | 11.76 | 12.02 | 11.38 | 11.59 | 3,561,444 | -0.09(-0.77%) |
Sep 30, 2020 | 11.59 | 12.01 | 11.28 | 11.68 | 5,380,266 | +0.07(+0.60%) |
Sep 29, 2020 | 11.51 | 12.03 | 11.49 | 11.61 | 4,263,739 | +0.08(+0.69%) |
Sep 28, 2020 | 11.44 | 11.83 | 11.35 | 11.53 | 3,351,985 | +0.27(+2.40%) |
Sep 25, 2020 | 10.66 | 11.32 | 10.61 | 11.26 | 3,509,000 | +0.59(+5.53%) |
Sep 24, 2020 | 10.15 | 10.88 | 9.870 | 10.67 | 4,441,104 | +0.31(+2.99%) |
Sep 23, 2020 | 11.04 | 11.08 | 10.28 | 10.36 | 3,844,954 | -0.83(-7.42%) |
Sep 22, 2020 | 10.70 | 11.31 | 10.55 | 11.19 | 4,566,220 | +0.60(+5.67%) |
Sep 21, 2020 | 11.31 | 11.37 | 10.20 | 10.59 | 6,613,859 | -1.24(-10.48%) |
Sep 18, 2020 | 11.72 | 12.03 | 11.57 | 11.83 | 5,409,100 | +0.19(+1.63%) |
Sep 17, 2020 | 11.66 | 12.20 | 11.42 | 11.64 | 5,001,400 | -0.11(-0.94%) |
Sep 16, 2020 | 11.94 | 12.33 | 11.58 | 11.75 | 4,421,289 | -0.18(-1.51%) |
Sep 15, 2020 | 11.72 | 12.33 | 11.63 | 11.93 | 5,325,152 | +0.37(+3.20%) |
Sep 14, 2020 | 10.70 | 11.83 | 10.70 | 11.56 | 5,111,235 | +0.84(+7.84%) |
Sep 11, 2020 | 11.43 | 11.62 | 10.48 | 10.72 | 7,045,100 | -0.65(-5.72%) |
Sep 10, 2020 | 11.15 | 11.91 | 11.14 | 11.37 | 8,963,680 | -0.02(-0.18%) |
Sep 09, 2020 | 11.01 | 11.44 | 10.56 | 11.39 | 11,809,176 | +0.82(+7.76%) |
Sep 08, 2020 | 9.390 | 10.81 | 9.310 | 10.57 | 11,474,605 | +1.00(+10.39%) |
Sep 04, 2020 | 10.05 | 10.15 | 9.360 | 9.575 | 6,952,600 | -0.70(-6.77%) |
Sep 03, 2020 | 9.870 | 10.92 | 9.600 | 10.27 | 19,373,462 | +0.47(+4.80%) |
Sep 02, 2020 | 8.510 | 9.990 | 8.500 | 9.800 | 37,950,644 | +1.93(+24.52%) |