Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.80 | 11.87 | 11.30 | 11.34 | 495,933 | -0.38(-3.25%) |
Sep 29, 2021 | 11.61 | 11.73 | 11.58 | 11.73 | 81,387 | +0.08(+0.67%) |
Sep 28, 2021 | 11.55 | 11.65 | 11.46 | 11.65 | 85,002 | +0.10(+0.88%) |
Sep 27, 2021 | 11.61 | 11.61 | 11.52 | 11.55 | 49,744 | -0.02(-0.20%) |
Sep 24, 2021 | 11.54 | 11.59 | 11.41 | 11.57 | 160,095 | +0.07(+0.61%) |
Sep 23, 2021 | 11.52 | 11.60 | 11.45 | 11.50 | 79,337 | -0.01(-0.07%) |
Sep 22, 2021 | 11.62 | 11.64 | 11.45 | 11.51 | 132,129 | -0.06(-0.49%) |
Sep 21, 2021 | 11.70 | 11.70 | 11.56 | 11.56 | 62,273 | -0.04(-0.33%) |
Sep 20, 2021 | 11.73 | 11.78 | 11.54 | 11.60 | 114,894 | -0.14(-1.19%) |
Sep 17, 2021 | 11.77 | 11.82 | 11.71 | 11.74 | 124,556 | +0.01(+0.10%) |
Sep 16, 2021 | 11.77 | 11.77 | 11.72 | 11.73 | 71,054 | -0.07(-0.62%) |
Sep 15, 2021 | 11.90 | 11.90 | 11.74 | 11.80 | 99,678 | -0.05(-0.46%) |
Sep 14, 2021 | 11.91 | 12.01 | 11.83 | 11.86 | 83,713 | -0.05(-0.45%) |
Sep 13, 2021 | 12.03 | 12.18 | 11.89 | 11.91 | 91,581 | -0.11(-0.90%) |
Sep 10, 2021 | 11.83 | 12.07 | 11.82 | 12.02 | 229,873 | +0.21(+1.77%) |
Sep 09, 2021 | 11.65 | 11.81 | 11.64 | 11.81 | 112,842 | +0.15(+1.33%) |
Sep 08, 2021 | 11.61 | 11.66 | 11.56 | 11.66 | 65,735 | +0.09(+0.74%) |
Sep 07, 2021 | 11.42 | 11.59 | 11.42 | 11.57 | 91,252 | +0.15(+1.36%) |
Sep 03, 2021 | 11.44 | 11.46 | 11.35 | 11.42 | 76,202 | -0.05(-0.40%) |
Sep 02, 2021 | 11.39 | 11.46 | 11.35 | 11.46 | 153,198 | +0.11(+0.95%) |
Sep 01, 2021 | 11.73 | 11.73 | 11.26 | 11.36 | 293,047 | -0.30(-2.59%) |
Aug 31, 2021 | 11.56 | 11.66 | 11.41 | 11.66 | 171,651 | +0.19(+1.69%) |
Aug 30, 2021 | 11.41 | 11.50 | 11.32 | 11.46 | 106,156 | +0.15(+1.30%) |
Aug 27, 2021 | 11.36 | 11.40 | 11.28 | 11.32 | 122,479 | +0.02(+0.14%) |
Aug 26, 2021 | 11.48 | 11.48 | 11.28 | 11.30 | 95,845 | -0.17(-1.49%) |
Aug 25, 2021 | 11.50 | 11.50 | 11.44 | 11.47 | 77,579 | +0.02(+0.14%) |
Aug 24, 2021 | 11.41 | 11.50 | 11.41 | 11.46 | 59,520 | +0.05(+0.41%) |
Aug 23, 2021 | 11.47 | 11.49 | 11.39 | 11.41 | 130,585 | -0.09(-0.76%) |
Aug 20, 2021 | 11.51 | 11.51 | 11.42 | 11.50 | 44,776 | +0.08(+0.68%) |
Aug 19, 2021 | 11.38 | 11.44 | 11.35 | 11.42 | 102,632 | +0.02(+0.14%) |
Aug 18, 2021 | 11.37 | 11.40 | 11.37 | 11.40 | 60,568 | +0.04(+0.34%) |
Aug 17, 2021 | 11.37 | 11.43 | 11.36 | 11.37 | 37,211 | +0.02(+0.20%) |
Aug 16, 2021 | 11.44 | 11.50 | 11.33 | 11.34 | 112,257 | -0.12(-1.01%) |
Aug 13, 2021 | 11.56 | 11.62 | 11.37 | 11.46 | 181,271 | -0.02(-0.20%) |
Aug 12, 2021 | 11.59 | 11.59 | 11.45 | 11.48 | 134,356 | -0.15(-1.26%) |
Aug 11, 2021 | 11.49 | 11.76 | 11.27 | 11.63 | 284,219 | +0.28(+2.44%) |
Aug 10, 2021 | 11.87 | 11.90 | 11.27 | 11.35 | 338,226 | -0.45(-3.79%) |
Aug 09, 2021 | 11.67 | 11.89 | 11.60 | 11.80 | 154,823 | +0.21(+1.80%) |
Aug 06, 2021 | 11.34 | 11.60 | 11.31 | 11.59 | 218,386 | +0.31(+2.73%) |
Aug 05, 2021 | 11.27 | 11.33 | 11.26 | 11.28 | 99,590 | +0.00(+0.00%) |
Aug 04, 2021 | 11.13 | 11.28 | 11.11 | 11.28 | 180,334 | +0.17(+1.53%) |
Aug 03, 2021 | 11.10 | 11.14 | 11.06 | 11.11 | 232,094 | +0.01(+0.07%) |
Aug 02, 2021 | 11.08 | 11.17 | 11.07 | 11.10 | 182,691 | -0.02(-0.21%) |
Jul 30, 2021 | 10.96 | 11.13 | 10.94 | 11.13 | 202,162 | +0.17(+1.55%) |
Jul 29, 2021 | 10.96 | 11.00 | 10.95 | 10.96 | 94,505 | -0.02(-0.14%) |
Jul 28, 2021 | 10.97 | 11.00 | 10.94 | 10.97 | 137,648 | +0.02(+0.21%) |
Jul 27, 2021 | 10.99 | 11.01 | 10.90 | 10.95 | 207,036 | -0.07(-0.63%) |
Jul 26, 2021 | 10.98 | 11.02 | 10.93 | 11.02 | 233,630 | +0.05(+0.49%) |
Jul 23, 2021 | 10.96 | 11.00 | 10.93 | 10.96 | 139,931 | +0.00(+0.00%) |
Jul 22, 2021 | 11.11 | 11.11 | 10.92 | 10.96 | 172,750 | -0.10(-0.92%) |
Jul 21, 2021 | 11.07 | 11.08 | 11.03 | 11.07 | 215,712 | +0.03(+0.28%) |
Jul 20, 2021 | 10.94 | 11.04 | 10.93 | 11.04 | 83,267 | +0.09(+0.84%) |
Jul 19, 2021 | 10.97 | 10.97 | 10.87 | 10.94 | 131,830 | -0.02(-0.14%) |
Jul 16, 2021 | 11.03 | 11.06 | 10.95 | 10.96 | 1,080,590 | -0.05(-0.42%) |
Jul 15, 2021 | 11.04 | 11.05 | 10.98 | 11.01 | 217,910 | -0.04(-0.35%) |
Jul 14, 2021 | 11.07 | 11.10 | 11.03 | 11.04 | 220,557 | -0.02(-0.21%) |
Jul 13, 2021 | 11.05 | 11.07 | 11.04 | 11.07 | 219,464 | +0.03(+0.28%) |
Jul 12, 2021 | 10.98 | 11.08 | 10.97 | 11.04 | 365,548 | +0.06(+0.56%) |
Jul 09, 2021 | 10.99 | 10.99 | 10.94 | 10.97 | 117,742 | +0.03(+0.28%) |
Jul 08, 2021 | 10.94 | 10.97 | 10.93 | 10.94 | 198,262 | +0.01(+0.07%) |
Jul 07, 2021 | 10.98 | 10.98 | 10.93 | 10.94 | 111,675 | -0.02(-0.21%) |
Jul 06, 2021 | 11.03 | 11.03 | 10.93 | 10.96 | 305,662 | -0.04(-0.35%) |
Jul 02, 2021 | 11.03 | 11.06 | 10.97 | 11.00 | 84,129 | -0.02(-0.14%) |
Jul 01, 2021 | 11.04 | 11.10 | 11.01 | 11.01 | 119,265 | -0.02(-0.14%) |
Jun 30, 2021 | 11.06 | 11.09 | 11.03 | 11.03 | 115,064 | +0.01(+0.07%) |
Jun 29, 2021 | 10.99 | 11.06 | 10.98 | 11.02 | 131,213 | +0.03(+0.28%) |
Jun 28, 2021 | 10.95 | 11.00 | 10.92 | 10.99 | 171,446 | +0.04(+0.35%) |
Jun 25, 2021 | 10.97 | 10.98 | 10.94 | 10.95 | 58,476 | +0.01(+0.07%) |
Jun 24, 2021 | 10.98 | 10.99 | 10.94 | 10.94 | 189,806 | -0.02(-0.21%) |
Jun 23, 2021 | 10.97 | 10.98 | 10.94 | 10.97 | 108,366 | +0.02(+0.21%) |
Jun 22, 2021 | 10.97 | 10.97 | 10.93 | 10.94 | 117,258 | +0.01(+0.12%) |
Jun 21, 2021 | 10.98 | 10.99 | 10.92 | 10.93 | 990,462 | -0.01(-0.07%) |
Jun 18, 2021 | 10.98 | 11.01 | 10.90 | 10.94 | 213,348 | -0.05(-0.42%) |
Jun 17, 2021 | 11.04 | 11.04 | 10.98 | 10.98 | 110,479 | -0.04(-0.35%) |
Jun 16, 2021 | 11.01 | 11.04 | 10.97 | 11.02 | 93,817 | +0.05(+0.49%) |
Jun 15, 2021 | 10.99 | 11.01 | 10.97 | 10.97 | 156,997 | -0.04(-0.35%) |
Jun 14, 2021 | 10.99 | 11.04 | 10.99 | 11.01 | 273,115 | +0.02(+0.21%) |
Jun 11, 2021 | 10.94 | 10.98 | 10.90 | 10.98 | 164,864 | +0.08(+0.77%) |
Jun 10, 2021 | 10.92 | 10.95 | 10.90 | 10.90 | 89,168 | -0.02(-0.14%) |
Jun 09, 2021 | 10.97 | 10.97 | 10.90 | 10.92 | 91,566 | -0.05(-0.49%) |
Jun 08, 2021 | 10.95 | 10.97 | 10.92 | 10.97 | 75,776 | +0.04(+0.35%) |
Jun 07, 2021 | 10.95 | 10.96 | 10.90 | 10.93 | 60,908 | -0.02(-0.21%) |
Jun 04, 2021 | 10.92 | 10.97 | 10.92 | 10.95 | 111,263 | +0.05(+0.49%) |
Jun 03, 2021 | 10.90 | 10.95 | 10.86 | 10.90 | 142,057 | +0.02(+0.14%) |
Jun 02, 2021 | 10.90 | 10.94 | 10.87 | 10.88 | 225,307 | +0.01(+0.07%) |
Jun 01, 2021 | 10.88 | 10.91 | 10.87 | 10.88 | 143,535 | -0.01(-0.07%) |
May 28, 2021 | 10.89 | 10.90 | 10.84 | 10.88 | 83,580 | +0.02(+0.14%) |
May 27, 2021 | 10.89 | 10.89 | 10.85 | 10.87 | 104,108 | +0.00(+0.00%) |
May 26, 2021 | 10.87 | 10.91 | 10.84 | 10.87 | 252,703 | +0.01(+0.07%) |
May 25, 2021 | 10.88 | 10.88 | 10.83 | 10.86 | 170,946 | -0.01(-0.07%) |
May 24, 2021 | 10.88 | 10.88 | 10.86 | 10.87 | 76,412 | +0.02(+0.21%) |
May 21, 2021 | 10.88 | 10.88 | 10.83 | 10.85 | 123,611 | -0.02(-0.14%) |
May 20, 2021 | 10.81 | 10.88 | 10.79 | 10.86 | 203,086 | +0.07(+0.64%) |
May 19, 2021 | 10.81 | 10.81 | 10.77 | 10.79 | 143,114 | -0.02(-0.14%) |
May 18, 2021 | 10.81 | 10.82 | 10.79 | 10.81 | 175,229 | +0.02(+0.14%) |
May 17, 2021 | 10.81 | 10.85 | 10.78 | 10.79 | 94,689 | +0.00(+0.00%) |
May 14, 2021 | 10.85 | 10.85 | 10.79 | 10.79 | 110,247 | +0.00(+0.00%) |
May 13, 2021 | 10.75 | 10.80 | 10.74 | 10.79 | 232,088 | +0.11(+1.07%) |
May 12, 2021 | 10.80 | 10.80 | 10.65 | 10.68 | 230,979 | -0.10(-0.92%) |
May 11, 2021 | 10.83 | 10.83 | 10.76 | 10.78 | 76,322 | -0.05(-0.49%) |
May 10, 2021 | 10.87 | 10.89 | 10.82 | 10.83 | 131,242 | -0.02(-0.14%) |
May 07, 2021 | 10.89 | 10.91 | 10.83 | 10.85 | 91,985 | -0.02(-0.14%) |
May 06, 2021 | 10.88 | 10.89 | 10.85 | 10.86 | 92,976 | +0.00(+0.00%) |
May 05, 2021 | 10.82 | 10.87 | 10.79 | 10.86 | 144,471 | +0.08(+0.70%) |
May 04, 2021 | 10.82 | 10.83 | 10.78 | 10.79 | 86,353 | -0.04(-0.35%) |
May 03, 2021 | 10.74 | 10.82 | 10.72 | 10.82 | 122,937 | +0.08(+0.78%) |
Apr 30, 2021 | 10.69 | 10.74 | 10.68 | 10.74 | 96,707 | +0.07(+0.64%) |
Apr 29, 2021 | 10.72 | 10.72 | 10.66 | 10.67 | 165,495 | -0.05(-0.42%) |
Apr 28, 2021 | 10.69 | 10.72 | 10.66 | 10.72 | 222,328 | +0.05(+0.43%) |
Apr 27, 2021 | 10.69 | 10.72 | 10.67 | 10.67 | 71,467 | -0.02(-0.18%) |
Apr 26, 2021 | 10.69 | 10.70 | 10.68 | 10.69 | 106,705 | -0.01(-0.11%) |
Apr 23, 2021 | 10.71 | 10.73 | 10.66 | 10.70 | 131,754 | +0.03(+0.28%) |
Apr 22, 2021 | 10.72 | 10.72 | 10.66 | 10.67 | 109,706 | -0.02(-0.21%) |
Apr 21, 2021 | 10.69 | 10.72 | 10.69 | 10.69 | 98,111 | +0.01(+0.07%) |
Apr 20, 2021 | 10.71 | 10.72 | 10.66 | 10.69 | 256,137 | -0.01(-0.07%) |
Apr 19, 2021 | 10.71 | 10.72 | 10.69 | 10.69 | 86,555 | +0.02(+0.21%) |
Apr 16, 2021 | 10.68 | 10.70 | 10.67 | 10.67 | 125,708 | -0.02(-0.21%) |
Apr 15, 2021 | 10.76 | 10.76 | 10.68 | 10.69 | 125,673 | -0.03(-0.28%) |
Apr 14, 2021 | 10.72 | 10.74 | 10.66 | 10.72 | 704,566 | +0.01(+0.07%) |
Apr 13, 2021 | 10.73 | 10.73 | 10.69 | 10.72 | 77,485 | +0.02(+0.14%) |
Apr 12, 2021 | 10.81 | 10.82 | 10.69 | 10.70 | 214,886 | -0.09(-0.84%) |
Apr 09, 2021 | 10.80 | 10.81 | 10.78 | 10.79 | 146,219 | +0.01(+0.07%) |
Apr 08, 2021 | 10.69 | 10.81 | 10.66 | 10.78 | 235,952 | +0.10(+0.92%) |
Apr 07, 2021 | 10.64 | 10.69 | 10.62 | 10.69 | 171,542 | +0.05(+0.50%) |
Apr 06, 2021 | 10.68 | 10.69 | 10.61 | 10.63 | 201,435 | -0.02(-0.14%) |
Apr 05, 2021 | 10.68 | 10.70 | 10.64 | 10.65 | 119,669 | -0.02(-0.14%) |
Apr 01, 2021 | 10.70 | 10.72 | 10.65 | 10.66 | 151,247 | +0.01(+0.07%) |
Mar 31, 2021 | 10.71 | 10.73 | 10.65 | 10.66 | 167,052 | -0.05(-0.42%) |
Mar 30, 2021 | 10.72 | 10.72 | 10.68 | 10.70 | 239,949 | +0.02(+0.14%) |
Mar 29, 2021 | 10.71 | 10.73 | 10.68 | 10.69 | 103,905 | -0.02(-0.21%) |
Mar 26, 2021 | 10.71 | 10.72 | 10.69 | 10.71 | 188,166 | +0.04(+0.35%) |
Mar 25, 2021 | 10.68 | 10.69 | 10.65 | 10.67 | 108,604 | +0.02(+0.14%) |
Mar 24, 2021 | 10.68 | 10.69 | 10.65 | 10.66 | 95,866 | +0.02(+0.14%) |
Mar 23, 2021 | 10.64 | 10.66 | 10.63 | 10.64 | 127,358 | +0.00(+0.02%) |
Mar 22, 2021 | 10.66 | 10.66 | 10.62 | 10.64 | 133,767 | +0.04(+0.35%) |
Mar 19, 2021 | 10.64 | 10.65 | 10.57 | 10.60 | 81,339 | +0.01(+0.07%) |
Mar 18, 2021 | 10.59 | 10.60 | 10.58 | 10.59 | 137,517 | +0.01(+0.07%) |
Mar 17, 2021 | 10.58 | 10.60 | 10.58 | 10.59 | 93,117 | +0.03(+0.29%) |
Mar 16, 2021 | 10.50 | 10.56 | 10.47 | 10.56 | 88,906 | +0.09(+0.86%) |
Mar 15, 2021 | 10.53 | 10.53 | 10.45 | 10.47 | 169,712 | +0.00(+0.00%) |
Mar 12, 2021 | 10.55 | 10.55 | 10.44 | 10.47 | 136,496 | -0.06(-0.57%) |
Mar 11, 2021 | 10.68 | 10.70 | 10.50 | 10.53 | 253,863 | -0.08(-0.78%) |
Mar 10, 2021 | 10.61 | 10.66 | 10.60 | 10.61 | 117,075 | +0.01(+0.07%) |
Mar 09, 2021 | 10.55 | 10.61 | 10.55 | 10.60 | 209,181 | +0.05(+0.50%) |
Mar 08, 2021 | 10.53 | 10.61 | 10.47 | 10.55 | 246,047 | +0.05(+0.50%) |
Mar 05, 2021 | 10.41 | 10.50 | 10.40 | 10.50 | 148,590 | +0.11(+1.01%) |
Mar 04, 2021 | 10.48 | 10.50 | 10.38 | 10.39 | 120,787 | -0.10(-0.93%) |
Mar 03, 2021 | 10.56 | 10.56 | 10.49 | 10.49 | 180,091 | -0.06(-0.57%) |
Mar 02, 2021 | 10.56 | 10.57 | 10.51 | 10.55 | 173,042 | -0.01(-0.07%) |
Mar 01, 2021 | 10.52 | 10.57 | 10.50 | 10.56 | 257,866 | +0.06(+0.57%) |
Feb 26, 2021 | 10.47 | 10.55 | 10.47 | 10.50 | 163,343 | +0.06(+0.58%) |
Feb 25, 2021 | 10.47 | 10.53 | 10.42 | 10.44 | 140,776 | -0.07(-0.64%) |
Feb 24, 2021 | 10.47 | 10.50 | 10.45 | 10.50 | 167,109 | +0.06(+0.58%) |
Feb 23, 2021 | 10.46 | 10.50 | 10.42 | 10.44 | 175,328 | -0.05(-0.43%) |
Feb 22, 2021 | 10.47 | 10.50 | 10.44 | 10.49 | 96,307 | +0.03(+0.29%) |
Feb 19, 2021 | 10.44 | 10.47 | 10.40 | 10.46 | 120,946 | +0.05(+0.51%) |
Feb 18, 2021 | 10.38 | 10.41 | 10.37 | 10.41 | 98,066 | +0.05(+0.46%) |
Feb 17, 2021 | 10.36 | 10.41 | 10.34 | 10.36 | 154,080 | +0.04(+0.44%) |
Feb 16, 2021 | 10.41 | 10.43 | 10.31 | 10.31 | 198,893 | -0.14(-1.36%) |
Feb 12, 2021 | 10.42 | 10.46 | 10.41 | 10.46 | 84,782 | +0.04(+0.36%) |
Feb 11, 2021 | 10.42 | 10.46 | 10.40 | 10.42 | 62,348 | -0.01(-0.14%) |
Feb 10, 2021 | 10.46 | 10.46 | 10.40 | 10.43 | 74,862 | +0.00(+0.00%) |
Feb 09, 2021 | 10.43 | 10.46 | 10.40 | 10.43 | 87,388 | +0.02(+0.22%) |
Feb 08, 2021 | 10.42 | 10.46 | 10.38 | 10.41 | 102,720 | +0.07(+0.65%) |
Feb 05, 2021 | 10.37 | 10.37 | 10.34 | 10.34 | 86,651 | +0.00(+0.00%) |
Feb 04, 2021 | 10.32 | 10.37 | 10.30 | 10.34 | 115,558 | +0.06(+0.58%) |
Feb 03, 2021 | 10.30 | 10.31 | 10.27 | 10.28 | 53,948 | -0.02(-0.15%) |
Feb 02, 2021 | 10.23 | 10.30 | 10.23 | 10.30 | 114,152 | +0.10(+1.03%) |
Feb 01, 2021 | 10.15 | 10.21 | 10.12 | 10.19 | 148,555 | +0.08(+0.81%) |
Jan 29, 2021 | 10.13 | 10.17 | 10.08 | 10.11 | 164,224 | +0.01(+0.15%) |
Jan 28, 2021 | 10.26 | 10.32 | 10.09 | 10.10 | 197,209 | -0.14(-1.39%) |
Jan 27, 2021 | 10.21 | 10.28 | 10.20 | 10.24 | 68,499 | -0.05(-0.51%) |
Jan 26, 2021 | 10.30 | 10.31 | 10.25 | 10.29 | 91,008 | +0.02(+0.22%) |
Jan 25, 2021 | 10.31 | 10.34 | 10.27 | 10.27 | 110,599 | -0.04(-0.44%) |
Jan 22, 2021 | 10.37 | 10.43 | 10.30 | 10.31 | 116,960 | -0.05(-0.51%) |
Jan 21, 2021 | 10.43 | 10.43 | 10.36 | 10.37 | 300,332 | -0.03(-0.29%) |
Jan 20, 2021 | 10.43 | 10.43 | 10.39 | 10.40 | 176,142 | +0.01(+0.14%) |
Jan 19, 2021 | 10.44 | 10.50 | 10.37 | 10.38 | 253,660 | -0.05(-0.50%) |
Jan 15, 2021 | 10.43 | 10.44 | 10.34 | 10.43 | 408,158 | +0.00(+0.00%) |
Jan 14, 2021 | 10.31 | 10.49 | 10.25 | 10.43 | 249,866 | +0.14(+1.38%) |
Jan 13, 2021 | 10.25 | 10.34 | 10.25 | 10.29 | 214,010 | +0.04(+0.44%) |
Jan 12, 2021 | 10.13 | 10.25 | 10.11 | 10.25 | 143,835 | +0.13(+1.33%) |
Jan 11, 2021 | 9.976 | 10.11 | 9.947 | 10.11 | 114,954 | +0.12(+1.20%) |
Jan 08, 2021 | 9.931 | 10.01 | 9.916 | 9.991 | 134,317 | +0.07(+0.76%) |
Jan 07, 2021 | 9.886 | 9.939 | 9.879 | 9.916 | 235,443 | +0.05(+0.53%) |
Jan 06, 2021 | 9.894 | 10.01 | 9.864 | 9.864 | 476,815 | -0.04(-0.45%) |
Jan 05, 2021 | 9.804 | 9.931 | 9.797 | 9.909 | 460,748 | +0.12(+1.22%) |
Jan 04, 2021 | 9.856 | 9.862 | 9.752 | 9.789 | 526,066 | -0.07(-0.68%) |
Dec 31, 2020 | 9.856 | 9.856 | 9.856 | 665,551 | -0.03(-0.30%) | |
Dec 30, 2020 | 9.901 | 9.924 | 9.871 | 9.886 | 665,551 | -0.04(-0.38%) |
Dec 29, 2020 | 9.939 | 9.961 | 9.879 | 9.924 | 192,847 | -0.00(-0.05%) |
Dec 28, 2020 | 9.943 | 9.943 | 9.884 | 9.928 | 361,685 | +0.01(+0.08%) |
Dec 24, 2020 | 9.943 | 9.943 | 9.908 | 9.921 | 103,974 | -0.02(-0.22%) |
Dec 23, 2020 | 9.869 | 9.943 | 9.869 | 9.943 | 226,036 | +0.12(+1.24%) |
Dec 22, 2020 | 9.799 | 9.841 | 9.764 | 9.821 | 385,168 | +0.03(+0.30%) |
Dec 21, 2020 | 9.791 | 9.806 | 9.747 | 9.791 | 120,859 | -0.03(-0.30%) |
Dec 18, 2020 | 9.851 | 9.880 | 9.821 | 9.821 | 212,868 | -0.01(-0.15%) |
Dec 17, 2020 | 9.866 | 9.888 | 9.828 | 9.836 | 326,647 | +0.01(+0.08%) |
Dec 16, 2020 | 9.836 | 9.895 | 9.828 | 9.828 | 820,498 | +0.00(+0.00%) |
Dec 15, 2020 | 9.866 | 9.910 | 9.814 | 9.828 | 114,366 | -0.01(-0.15%) |
Dec 14, 2020 | 9.977 | 9.984 | 9.843 | 9.843 | 66,746 | -0.13(-1.34%) |
Dec 11, 2020 | 9.866 | 9.984 | 9.851 | 9.977 | 146,001 | +0.10(+0.98%) |
Dec 10, 2020 | 9.925 | 9.932 | 9.866 | 9.880 | 85,445 | -0.03(-0.30%) |
Dec 09, 2020 | 9.843 | 9.955 | 9.836 | 9.910 | 157,803 | +0.08(+0.83%) |
Dec 08, 2020 | 9.814 | 9.847 | 9.799 | 9.828 | 73,449 | +0.00(+0.00%) |
Dec 07, 2020 | 9.940 | 9.940 | 9.799 | 9.828 | 83,198 | -0.10(-1.05%) |
Dec 04, 2020 | 9.955 | 9.977 | 9.903 | 9.932 | 57,969 | +0.00(+0.00%) |
Dec 03, 2020 | 9.903 | 9.955 | 9.888 | 9.932 | 101,307 | +0.04(+0.45%) |
Dec 02, 2020 | 9.828 | 9.903 | 9.828 | 9.888 | 103,723 | +0.05(+0.53%) |
Dec 01, 2020 | 9.754 | 9.836 | 9.751 | 9.836 | 123,920 | +0.08(+0.84%) |
Nov 30, 2020 | 9.791 | 9.791 | 9.732 | 9.754 | 80,090 | -0.04(-0.38%) |
Nov 27, 2020 | 9.688 | 9.791 | 9.680 | 9.791 | 62,687 | +0.10(+1.07%) |
Nov 25, 2020 | 9.747 | 9.747 | 9.643 | 9.688 | 136,699 | -0.06(-0.61%) |
Nov 24, 2020 | 9.688 | 9.754 | 9.621 | 9.747 | 126,799 | +0.06(+0.61%) |
Nov 23, 2020 | 9.739 | 9.754 | 9.688 | 9.688 | 65,324 | -0.07(-0.68%) |
Nov 20, 2020 | 9.769 | 9.806 | 9.754 | 9.754 | 100,165 | +0.02(+0.23%) |
Nov 19, 2020 | 9.643 | 9.747 | 9.621 | 9.732 | 72,390 | +0.07(+0.69%) |
Nov 18, 2020 | 9.651 | 9.700 | 9.570 | 9.666 | 93,491 | +0.03(+0.31%) |
Nov 17, 2020 | 9.673 | 9.725 | 9.629 | 9.636 | 471,041 | -0.08(-0.84%) |
Nov 16, 2020 | 9.703 | 9.739 | 9.680 | 9.717 | 96,010 | +0.04(+0.38%) |
Nov 13, 2020 | 9.695 | 9.732 | 9.636 | 9.680 | 59,859 | +0.04(+0.38%) |
Nov 12, 2020 | 9.658 | 9.700 | 9.629 | 9.643 | 92,568 | -0.01(-0.15%) |
Nov 11, 2020 | 9.636 | 9.747 | 9.599 | 9.658 | 116,913 | +0.02(+0.23%) |
Nov 10, 2020 | 9.636 | 9.680 | 9.607 | 9.636 | 173,515 | +0.01(+0.08%) |
Nov 09, 2020 | 9.599 | 9.725 | 9.599 | 9.629 | 102,162 | +0.07(+0.69%) |
Nov 06, 2020 | 9.511 | 9.584 | 9.511 | 9.562 | 76,246 | +0.04(+0.39%) |
Nov 05, 2020 | 9.481 | 9.525 | 9.422 | 9.525 | 96,720 | +0.12(+1.26%) |
Nov 04, 2020 | 9.355 | 9.444 | 9.348 | 9.407 | 95,931 | +0.12(+1.27%) |
Nov 03, 2020 | 9.237 | 9.311 | 9.234 | 9.289 | 81,824 | +0.07(+0.80%) |
Nov 02, 2020 | 9.127 | 9.237 | 9.127 | 9.215 | 100,191 | +0.09(+0.97%) |
Oct 30, 2020 | 9.090 | 9.200 | 9.090 | 9.127 | 130,824 | +0.02(+0.24%) |
Oct 29, 2020 | 9.156 | 9.234 | 9.104 | 9.104 | 206,626 | -0.06(-0.64%) |
Oct 28, 2020 | 9.400 | 9.481 | 9.149 | 9.163 | 318,053 | -0.31(-3.27%) |
Oct 27, 2020 | 9.341 | 9.518 | 9.337 | 9.474 | 284,003 | +0.13(+1.42%) |
Oct 26, 2020 | 9.392 | 9.422 | 9.333 | 9.341 | 498,896 | -0.10(-1.02%) |
Oct 23, 2020 | 9.415 | 9.525 | 9.411 | 9.437 | 160,754 | +0.01(+0.08%) |
Oct 22, 2020 | 9.407 | 9.510 | 9.371 | 9.429 | 421,225 | -0.01(-0.06%) |
Oct 21, 2020 | 9.340 | 9.435 | 9.325 | 9.435 | 88,581 | +0.06(+0.63%) |
Oct 20, 2020 | 9.376 | 9.398 | 9.332 | 9.376 | 459,449 | +0.01(+0.08%) |
Oct 19, 2020 | 9.369 | 9.421 | 9.325 | 9.369 | 131,430 | +0.00(+0.00%) |
Oct 16, 2020 | 9.274 | 9.388 | 9.259 | 9.369 | 130,234 | +0.11(+1.19%) |
Oct 15, 2020 | 9.259 | 9.325 | 9.216 | 9.259 | 134,749 | -0.02(-0.24%) |
Oct 14, 2020 | 9.244 | 9.340 | 9.244 | 9.281 | 128,632 | +0.06(+0.64%) |
Oct 13, 2020 | 9.185 | 9.244 | 9.178 | 9.222 | 309,581 | +0.02(+0.24%) |
Oct 12, 2020 | 9.171 | 9.229 | 9.171 | 9.200 | 116,126 | +0.04(+0.48%) |
Oct 09, 2020 | 9.075 | 9.170 | 9.075 | 9.156 | 163,031 | +0.09(+0.97%) |
Oct 08, 2020 | 8.833 | 9.112 | 8.833 | 9.068 | 722,409 | +0.25(+2.83%) |
Oct 07, 2020 | 8.855 | 8.869 | 8.817 | 8.818 | 210,241 | -0.04(-0.41%) |
Oct 06, 2020 | 8.840 | 8.869 | 8.796 | 8.855 | 128,029 | +0.01(+0.08%) |
Oct 05, 2020 | 8.803 | 8.862 | 8.767 | 8.847 | 137,180 | +0.05(+0.58%) |
Oct 02, 2020 | 8.744 | 8.803 | 8.722 | 8.796 | 82,740 | +0.04(+0.42%) |