Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 20, 2020 | 9.190 | 9.190 | 9.190 | 0 | +0.00(+0.00%) | |
Nov 19, 2020 | 9.210 | 9.210 | 9.180 | 9.190 | 34,742 | +0.02(+0.17%) |
Nov 18, 2020 | 9.164 | 9.184 | 9.164 | 9.174 | 32,072 | +0.00(+0.00%) |
Nov 17, 2020 | 9.174 | 9.184 | 9.174 | 9.174 | 25,548 | +0.00(+0.00%) |
Nov 16, 2020 | 9.194 | 9.194 | 9.164 | 9.174 | 25,973 | +0.00(+0.00%) |
Nov 13, 2020 | 9.214 | 9.214 | 9.174 | 9.174 | 36,863 | -0.01(-0.11%) |
Nov 12, 2020 | 9.204 | 9.204 | 9.184 | 9.184 | 15,641 | -0.03(-0.32%) |
Nov 11, 2020 | 9.204 | 9.234 | 9.204 | 9.214 | 17,274 | +0.00(+0.00%) |
Nov 10, 2020 | 9.214 | 9.226 | 9.214 | 9.214 | 27,779 | -0.01(-0.11%) |
Nov 09, 2020 | 9.253 | 9.253 | 9.224 | 9.224 | 19,522 | +0.01(+0.11%) |
Nov 06, 2020 | 9.234 | 9.263 | 9.214 | 9.214 | 117,035 | +0.00(+0.00%) |
Nov 05, 2020 | 9.243 | 9.243 | 9.214 | 9.214 | 33,975 | +0.00(+0.00%) |
Nov 04, 2020 | 9.214 | 9.224 | 9.214 | 9.214 | 4,317 | -0.01(-0.11%) |
Nov 03, 2020 | 9.184 | 9.243 | 9.184 | 9.224 | 17,468 | +0.04(+0.43%) |
Nov 02, 2020 | 9.184 | 9.194 | 9.184 | 9.184 | 8,537 | +0.01(+0.11%) |
Oct 30, 2020 | 9.204 | 9.204 | 9.124 | 9.174 | 51,971 | -0.03(-0.32%) |
Oct 29, 2020 | 9.144 | 9.204 | 9.144 | 9.204 | 31,889 | +0.07(+0.76%) |
Oct 28, 2020 | 9.154 | 9.169 | 9.075 | 9.134 | 78,537 | -0.04(-0.49%) |
Oct 27, 2020 | 9.154 | 9.184 | 9.154 | 9.179 | 9,069 | +0.02(+0.27%) |
Oct 26, 2020 | 9.174 | 9.184 | 9.144 | 9.154 | 50,844 | -0.01(-0.12%) |
Oct 23, 2020 | 9.184 | 9.194 | 9.164 | 9.165 | 12,287 | +0.00(+0.01%) |
Oct 22, 2020 | 9.214 | 9.214 | 9.164 | 9.164 | 23,357 | -0.01(-0.15%) |
Oct 21, 2020 | 9.178 | 9.178 | 9.168 | 9.178 | 4,733 | -0.01(-0.11%) |
Oct 20, 2020 | 9.168 | 9.188 | 9.168 | 9.188 | 7,373 | +0.02(+0.22%) |
Oct 19, 2020 | 9.168 | 9.178 | 9.168 | 9.168 | 16,290 | +0.00(+0.00%) |
Oct 16, 2020 | 9.188 | 9.188 | 9.158 | 9.168 | 26,069 | -0.01(-0.11%) |
Oct 15, 2020 | 9.178 | 9.178 | 9.158 | 9.178 | 35,642 | +0.01(+0.16%) |
Oct 14, 2020 | 9.188 | 9.188 | 9.158 | 9.163 | 21,863 | -0.01(-0.11%) |
Oct 13, 2020 | 9.139 | 9.178 | 9.139 | 9.173 | 15,573 | -0.01(-0.16%) |
Oct 12, 2020 | 9.139 | 9.188 | 9.139 | 9.188 | 32,262 | +0.05(+0.54%) |
Oct 09, 2020 | 9.158 | 9.158 | 9.139 | 9.139 | 17,650 | +0.00(+0.00%) |
Oct 08, 2020 | 9.148 | 9.188 | 9.139 | 9.139 | 29,309 | +0.00(+0.00%) |
Oct 07, 2020 | 9.148 | 9.173 | 9.139 | 9.139 | 39,970 | -0.02(-0.22%) |
Oct 06, 2020 | 9.148 | 9.178 | 9.148 | 9.158 | 23,261 | -0.01(-0.11%) |
Oct 05, 2020 | 9.139 | 9.168 | 9.139 | 9.168 | 15,512 | +0.03(+0.32%) |
Oct 02, 2020 | 9.139 | 9.168 | 9.109 | 9.139 | 28,605 | +0.00(+0.00%) |
Oct 01, 2020 | 9.139 | 9.158 | 9.119 | 9.139 | 17,157 | +0.01(+0.11%) |
Sep 30, 2020 | 9.109 | 9.148 | 9.109 | 9.129 | 11,302 | +0.02(+0.22%) |
Sep 29, 2020 | 9.099 | 9.129 | 9.099 | 9.109 | 8,449 | +0.01(+0.11%) |
Sep 28, 2020 | 9.089 | 9.109 | 9.089 | 9.099 | 14,547 | +0.01(+0.11%) |
Sep 25, 2020 | 9.079 | 9.109 | 9.070 | 9.089 | 26,475 | +0.00(+0.00%) |
Sep 24, 2020 | 9.158 | 9.158 | 9.089 | 9.089 | 16,973 | -0.02(-0.22%) |
Sep 23, 2020 | 9.099 | 9.131 | 9.099 | 9.109 | 15,246 | +0.00(+0.00%) |
Sep 22, 2020 | 9.139 | 9.148 | 9.099 | 9.109 | 15,796 | +0.02(+0.17%) |
Sep 21, 2020 | 9.083 | 9.126 | 9.064 | 9.093 | 42,039 | -0.02(-0.21%) |
Sep 18, 2020 | 9.093 | 9.132 | 9.083 | 9.113 | 42,909 | +0.02(+0.22%) |
Sep 17, 2020 | 9.083 | 9.123 | 9.083 | 9.093 | 16,952 | -0.03(-0.32%) |
Sep 16, 2020 | 9.113 | 9.123 | 9.093 | 9.123 | 34,457 | +0.00(+0.05%) |
Sep 15, 2020 | 9.132 | 9.132 | 9.113 | 9.118 | 13,809 | +0.02(+0.27%) |
Sep 14, 2020 | 9.064 | 9.117 | 9.064 | 9.093 | 28,015 | +0.02(+0.22%) |
Sep 11, 2020 | 9.093 | 9.093 | 9.074 | 9.074 | 8,990 | +0.00(+0.00%) |
Sep 10, 2020 | 9.044 | 9.113 | 9.044 | 9.074 | 10,653 | +0.01(+0.11%) |
Sep 09, 2020 | 9.093 | 9.103 | 9.034 | 9.064 | 40,974 | -0.02(-0.22%) |
Sep 08, 2020 | 8.976 | 9.083 | 8.976 | 9.083 | 22,843 | +0.08(+0.87%) |
Sep 04, 2020 | 9.025 | 9.064 | 8.986 | 9.005 | 63,035 | +0.02(+0.22%) |
Sep 03, 2020 | 9.005 | 9.025 | 8.976 | 8.986 | 42,308 | -0.04(-0.43%) |
Sep 02, 2020 | 9.034 | 9.064 | 8.995 | 9.025 | 19,634 | -0.02(-0.22%) |
Sep 01, 2020 | 9.054 | 9.054 | 8.976 | 9.044 | 22,187 | +0.05(+0.54%) |
Aug 31, 2020 | 9.015 | 9.034 | 8.946 | 8.995 | 45,395 | -0.02(-0.22%) |
Aug 28, 2020 | 8.986 | 9.015 | 8.946 | 9.015 | 39,946 | +0.04(+0.44%) |
Aug 27, 2020 | 8.976 | 9.000 | 8.976 | 8.976 | 23,753 | +0.02(+0.22%) |
Aug 26, 2020 | 8.966 | 8.966 | 8.937 | 8.956 | 7,593 | +0.01(+0.11%) |
Aug 25, 2020 | 8.917 | 8.946 | 8.917 | 8.946 | 21,933 | +0.04(+0.44%) |
Aug 24, 2020 | 8.917 | 8.956 | 8.907 | 8.907 | 23,562 | -0.01(-0.11%) |
Aug 21, 2020 | 8.927 | 8.927 | 8.897 | 8.917 | 30,547 | -0.00(-0.04%) |
Aug 20, 2020 | 8.931 | 8.960 | 8.921 | 8.921 | 24,259 | +0.00(+0.00%) |
Aug 19, 2020 | 8.901 | 8.937 | 8.901 | 8.921 | 14,471 | +0.01(+0.11%) |
Aug 18, 2020 | 8.901 | 8.921 | 8.901 | 8.911 | 11,686 | +0.01(+0.11%) |
Aug 17, 2020 | 8.911 | 8.921 | 8.892 | 8.901 | 25,349 | +0.01(+0.11%) |
Aug 14, 2020 | 8.911 | 8.911 | 8.882 | 8.892 | 21,198 | +0.00(+0.00%) |
Aug 13, 2020 | 8.911 | 8.916 | 8.882 | 8.892 | 27,246 | -0.00(-0.05%) |
Aug 12, 2020 | 8.863 | 8.897 | 8.863 | 8.897 | 19,151 | +0.02(+0.27%) |
Aug 11, 2020 | 8.872 | 8.905 | 8.853 | 8.872 | 26,778 | -0.01(-0.13%) |
Aug 10, 2020 | 8.863 | 8.892 | 8.853 | 8.884 | 23,873 | +0.02(+0.24%) |
Aug 07, 2020 | 8.892 | 8.901 | 8.863 | 8.863 | 30,459 | -0.01(-0.11%) |
Aug 06, 2020 | 8.853 | 8.892 | 8.824 | 8.872 | 20,386 | +0.02(+0.22%) |
Aug 05, 2020 | 8.843 | 8.872 | 8.833 | 8.853 | 41,692 | +0.01(+0.11%) |
Aug 04, 2020 | 8.853 | 8.872 | 8.795 | 8.843 | 27,393 | -0.01(-0.11%) |
Aug 03, 2020 | 8.824 | 8.853 | 8.824 | 8.853 | 14,666 | +0.06(+0.66%) |
Jul 31, 2020 | 8.795 | 8.795 | 8.775 | 8.795 | 16,773 | +0.00(+0.00%) |
Jul 30, 2020 | 8.872 | 8.872 | 8.795 | 8.795 | 27,244 | -0.08(-0.88%) |
Jul 29, 2020 | 8.872 | 8.872 | 8.833 | 8.872 | 19,217 | +0.03(+0.33%) |
Jul 28, 2020 | 8.785 | 8.843 | 8.756 | 8.843 | 22,538 | +0.07(+0.78%) |
Jul 27, 2020 | 8.746 | 8.775 | 8.746 | 8.775 | 15,493 | +0.03(+0.34%) |
Jul 24, 2020 | 8.775 | 8.775 | 8.736 | 8.746 | 45,072 | +0.01(+0.11%) |
Jul 23, 2020 | 8.785 | 8.785 | 8.717 | 8.736 | 17,325 | +0.03(+0.40%) |
Jul 22, 2020 | 8.721 | 8.731 | 8.701 | 8.701 | 41,898 | +0.01(+0.11%) |
Jul 21, 2020 | 8.682 | 8.696 | 8.663 | 8.692 | 47,329 | +0.02(+0.22%) |
Jul 20, 2020 | 8.624 | 8.682 | 8.624 | 8.672 | 20,014 | +0.09(+1.01%) |
Jul 17, 2020 | 8.586 | 8.605 | 8.576 | 8.586 | 35,659 | +0.00(+0.00%) |
Jul 16, 2020 | 8.576 | 8.624 | 8.547 | 8.586 | 33,616 | -0.01(-0.11%) |
Jul 15, 2020 | 8.586 | 8.605 | 8.557 | 8.595 | 16,985 | +0.01(+0.11%) |
Jul 14, 2020 | 8.566 | 8.586 | 8.518 | 8.586 | 66,730 | +0.03(+0.34%) |
Jul 13, 2020 | 8.595 | 8.605 | 8.470 | 8.557 | 206,206 | -0.04(-0.45%) |
Jul 10, 2020 | 8.605 | 8.605 | 8.566 | 8.595 | 89,357 | +0.01(+0.11%) |
Jul 09, 2020 | 8.586 | 8.605 | 8.576 | 8.586 | 31,961 | -0.00(-0.06%) |
Jul 08, 2020 | 8.586 | 8.605 | 8.551 | 8.590 | 133,107 | +0.00(+0.06%) |
Jul 07, 2020 | 8.595 | 8.634 | 8.499 | 8.586 | 201,520 | +0.32(+3.85%) |
Jul 06, 2020 | 8.258 | 8.383 | 8.229 | 8.267 | 41,618 | -0.01(-0.12%) |
Jul 02, 2020 | 8.315 | 8.344 | 8.272 | 8.277 | 24,671 | -0.04(-0.46%) |
Jul 01, 2020 | 8.267 | 8.315 | 8.200 | 8.315 | 8,483 | +0.07(+0.82%) |
Jun 30, 2020 | 8.200 | 8.248 | 8.180 | 8.248 | 15,040 | +0.05(+0.59%) |
Jun 29, 2020 | 8.190 | 8.354 | 8.190 | 8.200 | 29,679 | +0.04(+0.47%) |
Jun 26, 2020 | 8.142 | 8.200 | 8.132 | 8.161 | 32,964 | -0.06(-0.70%) |
Jun 25, 2020 | 8.267 | 8.282 | 8.200 | 8.219 | 11,791 | -0.03(-0.35%) |
Jun 24, 2020 | 8.315 | 8.315 | 8.209 | 8.248 | 23,883 | -0.04(-0.47%) |
Jun 23, 2020 | 8.200 | 8.315 | 8.200 | 8.286 | 21,836 | +0.11(+1.30%) |
Jun 22, 2020 | 8.248 | 8.267 | 8.171 | 8.180 | 15,650 | -0.01(-0.16%) |
Jun 19, 2020 | 8.203 | 8.261 | 8.194 | 8.194 | 16,923 | -0.01(-0.12%) |
Jun 18, 2020 | 8.194 | 8.223 | 8.165 | 8.203 | 32,820 | +0.04(+0.47%) |
Jun 17, 2020 | 8.270 | 8.290 | 8.146 | 8.165 | 19,927 | -0.02(-0.23%) |
Jun 16, 2020 | 8.261 | 8.309 | 8.184 | 8.184 | 41,666 | +0.02(+0.23%) |
Jun 15, 2020 | 8.146 | 8.194 | 8.089 | 8.165 | 14,223 | +0.01(+0.12%) |
Jun 12, 2020 | 8.184 | 8.213 | 8.079 | 8.156 | 27,266 | +0.08(+1.01%) |
Jun 11, 2020 | 8.251 | 8.251 | 8.050 | 8.074 | 70,540 | -0.22(-2.60%) |
Jun 10, 2020 | 8.385 | 8.433 | 8.251 | 8.290 | 36,087 | -0.03(-0.35%) |
Jun 09, 2020 | 8.299 | 8.395 | 8.290 | 8.318 | 36,803 | +0.06(+0.70%) |
Jun 08, 2020 | 8.270 | 8.322 | 8.251 | 8.261 | 32,036 | +0.01(+0.12%) |
Jun 05, 2020 | 8.299 | 8.328 | 8.232 | 8.251 | 55,577 | +0.01(+0.12%) |
Jun 04, 2020 | 8.270 | 8.309 | 8.223 | 8.242 | 61,749 | -0.01(-0.12%) |
Jun 03, 2020 | 8.270 | 8.404 | 8.242 | 8.251 | 92,572 | -0.01(-0.12%) |
Jun 02, 2020 | 8.146 | 8.261 | 8.146 | 8.261 | 23,120 | +0.10(+1.17%) |
Jun 01, 2020 | 8.242 | 8.242 | 8.117 | 8.165 | 21,340 | +0.01(+0.12%) |
May 29, 2020 | 8.136 | 8.156 | 8.050 | 8.156 | 16,088 | +0.01(+0.12%) |
May 28, 2020 | 8.146 | 8.151 | 8.098 | 8.146 | 10,484 | +0.05(+0.59%) |
May 27, 2020 | 7.983 | 8.108 | 7.983 | 8.098 | 23,866 | +0.13(+1.68%) |
May 26, 2020 | 8.012 | 8.012 | 7.947 | 7.964 | 24,349 | -0.01(-0.12%) |
May 22, 2020 | 7.935 | 7.983 | 7.931 | 7.974 | 14,938 | +0.06(+0.73%) |
May 21, 2020 | 7.849 | 7.945 | 7.816 | 7.916 | 6,688 | +0.06(+0.73%) |
May 20, 2020 | 7.744 | 7.916 | 7.734 | 7.859 | 9,727 | +0.18(+2.32%) |
May 19, 2020 | 7.643 | 7.785 | 7.633 | 7.681 | 54,274 | +0.04(+0.50%) |
May 18, 2020 | 7.453 | 7.700 | 7.453 | 7.643 | 43,024 | +0.22(+2.94%) |
May 15, 2020 | 7.567 | 7.567 | 7.405 | 7.424 | 26,121 | -0.01(-0.13%) |
May 14, 2020 | 7.462 | 7.481 | 7.396 | 7.434 | 21,707 | -0.05(-0.63%) |
May 13, 2020 | 7.595 | 7.624 | 7.424 | 7.481 | 26,812 | -0.09(-1.13%) |
May 12, 2020 | 7.671 | 7.671 | 7.538 | 7.567 | 25,063 | -0.03(-0.37%) |
May 11, 2020 | 7.652 | 7.652 | 7.595 | 7.595 | 42,360 | -0.04(-0.50%) |
May 08, 2020 | 7.595 | 7.662 | 7.581 | 7.633 | 21,697 | +0.06(+0.75%) |
May 07, 2020 | 7.671 | 7.728 | 7.557 | 7.576 | 33,925 | -0.09(-1.12%) |
May 06, 2020 | 7.709 | 7.709 | 7.662 | 7.662 | 42,484 | -0.04(-0.49%) |
May 05, 2020 | 7.614 | 7.757 | 7.605 | 7.700 | 38,944 | +0.18(+2.40%) |
May 04, 2020 | 7.491 | 7.529 | 7.377 | 7.519 | 19,462 | +0.09(+1.15%) |