Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.857 | 9.857 | 9.857 | 9.857 | 1,496 | +0.15(+1.51%) |
Jun 29, 2021 | 9.900 | 9.900 | 9.710 | 9.710 | 2,453 | -0.17(-1.72%) |
Jun 28, 2021 | 10.06 | 10.06 | 9.640 | 9.880 | 10,303 | +0.23(+2.38%) |
Jun 25, 2021 | 8.270 | 10.05 | 8.270 | 9.650 | 322,521 | +1.54(+18.99%) |
Jun 24, 2021 | 8.260 | 8.680 | 7.810 | 8.110 | 12,953 | +0.04(+0.50%) |
Jun 23, 2021 | 8.070 | 8.100 | 7.890 | 8.070 | 13,361 | +0.13(+1.64%) |
Jun 22, 2021 | 7.680 | 8.050 | 7.560 | 7.940 | 22,689 | +0.50(+6.72%) |
Jun 21, 2021 | 8.340 | 8.340 | 7.280 | 7.440 | 14,254 | -0.94(-11.22%) |
Jun 18, 2021 | 8.464 | 8.470 | 8.105 | 8.380 | 12,979 | -0.28(-3.23%) |
Jun 17, 2021 | 9.130 | 9.130 | 8.465 | 8.660 | 10,305 | -0.34(-3.78%) |
Jun 16, 2021 | 9.030 | 9.415 | 8.760 | 9.000 | 10,243 | -0.26(-2.81%) |
Jun 15, 2021 | 9.400 | 10.30 | 9.150 | 9.260 | 28,186 | +0.61(+7.05%) |
Jun 14, 2021 | 8.560 | 8.650 | 8.560 | 8.650 | 5,204 | -0.21(-2.37%) |
Jun 11, 2021 | 8.620 | 8.960 | 8.610 | 8.860 | 3,755 | +0.00(+0.00%) |
Jun 10, 2021 | 8.510 | 9.117 | 8.400 | 8.860 | 11,121 | +0.41(+4.85%) |
Jun 09, 2021 | 8.520 | 8.680 | 8.310 | 8.450 | 10,208 | +0.00(+0.00%) |
Jun 08, 2021 | 8.750 | 8.870 | 8.300 | 8.450 | 39,712 | -0.56(-6.22%) |
Jun 07, 2021 | 9.200 | 9.550 | 8.870 | 9.010 | 6,129 | -0.13(-1.42%) |
Jun 04, 2021 | 9.100 | 9.140 | 9.100 | 9.140 | 4,673 | +0.05(+0.55%) |
Jun 03, 2021 | 9.100 | 9.100 | 9.010 | 9.090 | 7,168 | -0.02(-0.22%) |
Jun 02, 2021 | 9.160 | 9.200 | 9.010 | 9.110 | 8,491 | -0.05(-0.55%) |
Jun 01, 2021 | 9.100 | 9.500 | 9.100 | 9.160 | 3,248 | +0.10(+1.10%) |
May 28, 2021 | 9.020 | 9.250 | 9.010 | 9.060 | 7,062 | -0.11(-1.20%) |
May 27, 2021 | 8.760 | 9.170 | 8.760 | 9.170 | 5,148 | +0.32(+3.62%) |
May 26, 2021 | 8.650 | 8.935 | 8.650 | 8.850 | 5,741 | +0.19(+2.19%) |
May 25, 2021 | 9.250 | 9.327 | 8.520 | 8.660 | 7,508 | -0.74(-7.87%) |
May 24, 2021 | 9.480 | 9.963 | 9.270 | 9.400 | 6,366 | -0.11(-1.16%) |
May 21, 2021 | 9.560 | 9.780 | 9.450 | 9.510 | 6,491 | +0.07(+0.74%) |
May 20, 2021 | 10.04 | 10.04 | 9.250 | 9.440 | 12,707 | -0.49(-4.93%) |
May 19, 2021 | 9.910 | 10.05 | 9.760 | 9.930 | 5,520 | -0.17(-1.68%) |
May 18, 2021 | 11.00 | 11.06 | 10.10 | 10.10 | 6,217 | -0.28(-2.70%) |
May 17, 2021 | 10.93 | 11.02 | 10.30 | 10.38 | 12,177 | -0.72(-6.49%) |
May 14, 2021 | 10.01 | 11.21 | 9.790 | 11.10 | 25,954 | +1.20(+12.12%) |
May 13, 2021 | 10.09 | 10.31 | 9.720 | 9.900 | 12,703 | -0.20(-1.98%) |
May 12, 2021 | 10.06 | 10.23 | 9.900 | 10.10 | 23,262 | -0.01(-0.10%) |
May 11, 2021 | 10.57 | 10.66 | 10.00 | 10.11 | 56,293 | -0.13(-1.27%) |
May 10, 2021 | 10.42 | 10.53 | 10.24 | 10.24 | 12,861 | -0.42(-3.94%) |
May 07, 2021 | 11.06 | 11.13 | 10.51 | 10.66 | 35,016 | -0.34(-3.09%) |
May 06, 2021 | 10.91 | 11.11 | 10.90 | 11.00 | 9,468 | +0.01(+0.09%) |
May 05, 2021 | 10.95 | 11.39 | 10.90 | 10.99 | 13,130 | +0.04(+0.37%) |
May 04, 2021 | 10.85 | 11.55 | 10.85 | 10.95 | 42,696 | -0.09(-0.82%) |
May 03, 2021 | 11.16 | 11.32 | 10.86 | 11.04 | 24,975 | -0.07(-0.63%) |
Apr 30, 2021 | 11.10 | 11.23 | 10.81 | 11.11 | 14,000 | +0.01(+0.09%) |
Apr 29, 2021 | 11.03 | 11.34 | 10.80 | 11.10 | 12,179 | +0.15(+1.37%) |
Apr 28, 2021 | 11.16 | 11.26 | 10.80 | 10.95 | 14,563 | -0.31(-2.75%) |
Apr 27, 2021 | 11.84 | 11.84 | 11.00 | 11.26 | 20,090 | -0.65(-5.46%) |
Apr 26, 2021 | 10.50 | 12.11 | 10.20 | 11.91 | 73,108 | +1.37(+13.00%) |
Apr 23, 2021 | 10.85 | 10.85 | 10.00 | 10.54 | 11,000 | -0.20(-1.86%) |
Apr 22, 2021 | 10.20 | 10.93 | 10.20 | 10.74 | 22,905 | +0.08(+0.75%) |
Apr 21, 2021 | 10.34 | 10.94 | 9.950 | 10.66 | 27,681 | +0.27(+2.60%) |
Apr 20, 2021 | 10.93 | 11.00 | 10.00 | 10.39 | 104,898 | -0.58(-5.29%) |
Apr 19, 2021 | 10.70 | 11.00 | 10.28 | 10.97 | 42,998 | +0.20(+1.86%) |
Apr 16, 2021 | 10.80 | 11.07 | 10.40 | 10.77 | 32,900 | +0.19(+1.80%) |
Apr 15, 2021 | 10.56 | 11.30 | 10.40 | 10.58 | 60,696 | -0.17(-1.58%) |
Apr 14, 2021 | 10.96 | 11.04 | 10.74 | 10.75 | 42,132 | -0.30(-2.71%) |
Apr 13, 2021 | 11.86 | 12.11 | 10.60 | 11.05 | 87,922 | -1.00(-8.30%) |
Apr 12, 2021 | 13.26 | 13.43 | 11.49 | 12.05 | 234,932 | -2.24(-15.68%) |
Apr 09, 2021 | 13.25 | 14.78 | 12.80 | 14.29 | 977,100 | -0.26(-1.79%) |
Apr 08, 2021 | 15.28 | 22.03 | 13.85 | 14.55 | 43,635,272 | +4.49(+44.63%) |
Apr 07, 2021 | 9.500 | 11.58 | 9.500 | 10.06 | 89,991 | +0.41(+4.25%) |
Apr 06, 2021 | 9.400 | 9.680 | 9.400 | 9.650 | 2,113 | +0.14(+1.47%) |
Apr 05, 2021 | 9.470 | 9.740 | 9.470 | 9.510 | 1,095 | -0.42(-4.23%) |
Apr 01, 2021 | 8.990 | 9.930 | 8.990 | 9.930 | 7,200 | +0.04(+0.40%) |
Mar 31, 2021 | 9.995 | 9.995 | 9.890 | 9.890 | 1,280 | +0.34(+3.56%) |
Mar 30, 2021 | 9.730 | 9.730 | 9.550 | 9.550 | 1,398 | -1.15(-10.75%) |
Mar 29, 2021 | 11.00 | 11.30 | 10.54 | 10.70 | 3,507 | -0.30(-2.73%) |
Mar 26, 2021 | 10.23 | 11.25 | 10.11 | 11.00 | 3,600 | +1.11(+11.22%) |
Mar 25, 2021 | 9.480 | 9.890 | 9.320 | 9.890 | 2,732 | +0.69(+7.50%) |
Mar 24, 2021 | 10.48 | 10.72 | 9.200 | 9.200 | 4,614 | -1.32(-12.55%) |
Mar 23, 2021 | 10.84 | 10.84 | 10.52 | 10.52 | 1,749 | -0.48(-4.36%) |
Mar 22, 2021 | 11.13 | 11.40 | 10.96 | 11.00 | 5,033 | -0.45(-3.93%) |
Mar 19, 2021 | 11.13 | 12.15 | 11.00 | 11.45 | 23,900 | +0.57(+5.24%) |
Mar 18, 2021 | 11.13 | 11.13 | 10.71 | 10.88 | 1,253 | -0.10(-0.91%) |
Mar 17, 2021 | 11.07 | 11.20 | 10.98 | 10.98 | 1,087 | -0.32(-2.83%) |
Mar 16, 2021 | 11.51 | 11.51 | 11.30 | 11.30 | 636 | +0.11(+0.98%) |
Mar 15, 2021 | 11.08 | 11.19 | 11.01 | 11.19 | 1,842 | -0.07(-0.62%) |
Mar 12, 2021 | 11.45 | 11.63 | 11.14 | 11.26 | 2,300 | -0.46(-3.92%) |
Mar 11, 2021 | 11.88 | 11.88 | 11.02 | 11.72 | 3,340 | +0.86(+7.92%) |
Mar 10, 2021 | 11.27 | 11.31 | 10.65 | 10.86 | 2,654 | -0.09(-0.82%) |
Mar 09, 2021 | 10.78 | 11.00 | 10.65 | 10.95 | 3,820 | -0.07(-0.64%) |
Mar 08, 2021 | 11.25 | 11.25 | 10.57 | 11.02 | 5,566 | -0.23(-2.04%) |
Mar 05, 2021 | 10.87 | 11.49 | 10.41 | 11.25 | 5,800 | +0.56(+5.24%) |
Mar 04, 2021 | 9.890 | 10.85 | 9.870 | 10.69 | 8,648 | +0.56(+5.53%) |
Mar 03, 2021 | 10.43 | 10.66 | 9.940 | 10.13 | 1,096 | -0.08(-0.78%) |
Mar 02, 2021 | 10.22 | 10.63 | 9.810 | 10.21 | 2,664 | -0.43(-4.04%) |
Mar 01, 2021 | 10.46 | 10.84 | 9.990 | 10.64 | 7,947 | +0.45(+4.42%) |
Feb 26, 2021 | 10.27 | 10.62 | 9.980 | 10.19 | 5,000 | -0.31(-2.95%) |
Feb 25, 2021 | 10.87 | 10.87 | 10.50 | 10.50 | 2,620 | -0.40(-3.67%) |
Feb 24, 2021 | 10.06 | 10.90 | 10.06 | 10.90 | 2,014 | +0.66(+6.45%) |
Feb 23, 2021 | 10.26 | 10.36 | 9.660 | 10.24 | 1,398 | -0.14(-1.35%) |
Feb 22, 2021 | 10.28 | 10.46 | 10.03 | 10.38 | 3,116 | -0.04(-0.38%) |
Feb 19, 2021 | 9.980 | 10.42 | 9.791 | 10.42 | 6,800 | +0.41(+4.10%) |
Feb 18, 2021 | 9.905 | 10.01 | 9.700 | 10.01 | 3,037 | +0.24(+2.46%) |
Feb 17, 2021 | 9.940 | 9.960 | 9.700 | 9.770 | 5,598 | -0.13(-1.31%) |
Feb 16, 2021 | 9.900 | 9.900 | 9.900 | 9.900 | 934 | +0.19(+1.96%) |
Feb 12, 2021 | 9.860 | 9.900 | 9.710 | 9.710 | 2,800 | -0.18(-1.82%) |
Feb 11, 2021 | 10.11 | 10.19 | 9.890 | 9.890 | 3,588 | +0.02(+0.20%) |
Feb 10, 2021 | 9.868 | 10.18 | 9.653 | 9.870 | 2,904 | -0.08(-0.80%) |
Feb 09, 2021 | 10.09 | 10.18 | 9.950 | 9.950 | 2,943 | -0.25(-2.45%) |
Feb 08, 2021 | 10.30 | 10.31 | 9.900 | 10.20 | 6,321 | -0.10(-0.97%) |
Feb 05, 2021 | 10.10 | 10.30 | 9.420 | 10.30 | 20,000 | +0.34(+3.41%) |
Feb 04, 2021 | 9.110 | 9.960 | 9.020 | 9.960 | 2,013 | +0.91(+10.06%) |
Feb 03, 2021 | 9.000 | 9.274 | 9.000 | 9.050 | 1,417 | -0.04(-0.44%) |
Feb 02, 2021 | 8.920 | 9.220 | 8.800 | 9.090 | 4,671 | -0.13(-1.41%) |
Feb 01, 2021 | 9.250 | 9.250 | 8.850 | 9.220 | 1,314 | +0.32(+3.60%) |
Jan 29, 2021 | 8.850 | 9.190 | 8.850 | 8.900 | 2,200 | -0.75(-7.77%) |
Jan 28, 2021 | 8.980 | 9.650 | 8.800 | 9.650 | 1,352 | +0.73(+8.18%) |
Jan 27, 2021 | 8.870 | 9.110 | 8.850 | 8.920 | 3,817 | -0.43(-4.60%) |
Jan 26, 2021 | 9.540 | 9.540 | 9.350 | 9.350 | 1,956 | -0.19(-1.99%) |
Jan 25, 2021 | 9.110 | 9.630 | 8.840 | 9.540 | 1,609 | +0.39(+4.26%) |
Jan 22, 2021 | 9.070 | 9.150 | 9.050 | 9.150 | 2,600 | +0.02(+0.22%) |
Jan 21, 2021 | 9.130 | 9.380 | 9.130 | 9.130 | 2,931 | +0.04(+0.44%) |
Jan 20, 2021 | 9.020 | 9.360 | 9.020 | 9.090 | 2,247 | +0.07(+0.78%) |
Jan 19, 2021 | 8.900 | 9.260 | 8.810 | 9.020 | 7,378 | +0.62(+7.38%) |
Jan 15, 2021 | 8.300 | 8.620 | 8.300 | 8.400 | 3,200 | -0.13(-1.52%) |
Jan 14, 2021 | 8.700 | 8.700 | 8.210 | 8.530 | 4,294 | +0.13(+1.55%) |
Jan 13, 2021 | 8.780 | 9.430 | 8.400 | 8.400 | 10,878 | -0.73(-8.00%) |
Jan 12, 2021 | 9.445 | 9.445 | 9.020 | 9.130 | 2,025 | -0.35(-3.69%) |
Jan 11, 2021 | 9.500 | 9.600 | 9.000 | 9.480 | 6,276 | +0.02(+0.21%) |
Jan 08, 2021 | 9.350 | 9.600 | 9.350 | 9.460 | 2,100 | -0.29(-2.97%) |
Jan 07, 2021 | 9.620 | 9.750 | 9.420 | 9.750 | 4,796 | +0.30(+3.17%) |
Jan 06, 2021 | 9.750 | 9.750 | 9.440 | 9.450 | 4,195 | -0.27(-2.78%) |
Jan 05, 2021 | 9.750 | 9.750 | 9.280 | 9.720 | 3,183 | -0.01(-0.10%) |
Jan 04, 2021 | 10.00 | 10.00 | 9.720 | 9.730 | 2,237 | -0.28(-2.80%) |
Dec 31, 2020 | 10.01 | 10.01 | 10.01 | 859 | -0.19(-1.86%) | |
Dec 30, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 859 | +0.30(+3.03%) |
Dec 29, 2020 | 10.02 | 10.02 | 9.842 | 9.900 | 1,431 | +0.05(+0.51%) |
Dec 28, 2020 | 10.43 | 10.43 | 9.716 | 9.850 | 1,626 | -0.15(-1.50%) |
Dec 24, 2020 | 10.42 | 10.59 | 10.00 | 10.00 | 1,900 | -0.43(-4.12%) |
Dec 23, 2020 | 10.54 | 10.75 | 10.43 | 10.43 | 2,285 | -0.20(-1.88%) |
Dec 22, 2020 | 10.62 | 10.63 | 10.62 | 10.63 | 966 | -0.33(-3.01%) |
Dec 21, 2020 | 10.59 | 11.00 | 10.59 | 10.96 | 2,115 | -0.04(-0.36%) |
Dec 18, 2020 | 11.40 | 11.40 | 10.71 | 11.00 | 11,300 | -0.20(-1.79%) |
Dec 17, 2020 | 11.26 | 11.40 | 11.08 | 11.20 | 3,521 | -0.10(-0.88%) |
Dec 16, 2020 | 11.19 | 11.43 | 11.15 | 11.30 | 4,622 | +0.31(+2.82%) |
Dec 15, 2020 | 11.00 | 11.00 | 10.53 | 10.99 | 12,754 | +0.33(+3.10%) |
Dec 14, 2020 | 10.89 | 11.00 | 10.48 | 10.66 | 5,239 | -0.19(-1.75%) |
Dec 11, 2020 | 10.66 | 10.98 | 10.60 | 10.85 | 1,500 | -0.15(-1.36%) |
Dec 10, 2020 | 10.95 | 11.00 | 10.55 | 11.00 | 2,087 | +0.39(+3.68%) |
Dec 09, 2020 | 11.00 | 11.00 | 10.61 | 10.61 | 2,095 | -0.39(-3.55%) |
Dec 08, 2020 | 10.39 | 11.00 | 10.39 | 11.00 | 3,152 | +0.59(+5.67%) |
Dec 07, 2020 | 11.13 | 11.15 | 10.34 | 10.41 | 7,625 | -0.06(-0.57%) |
Dec 04, 2020 | 11.40 | 11.40 | 10.27 | 10.47 | 1,300 | +0.12(+1.16%) |
Dec 03, 2020 | 10.52 | 10.52 | 10.35 | 10.35 | 1,520 | -0.16(-1.52%) |
Dec 02, 2020 | 10.69 | 10.70 | 10.51 | 10.51 | 3,015 | -0.45(-4.11%) |
Dec 01, 2020 | 11.00 | 11.00 | 10.90 | 10.96 | 4,695 | +0.00(+0.00%) |
Nov 30, 2020 | 10.88 | 10.99 | 10.88 | 10.96 | 1,968 | +0.16(+1.48%) |
Nov 27, 2020 | 10.90 | 10.90 | 10.80 | 10.80 | 1,000 | +0.05(+0.47%) |
Nov 25, 2020 | 10.75 | 10.75 | 10.75 | 10.75 | 500 | +0.18(+1.70%) |
Nov 24, 2020 | 10.50 | 10.57 | 10.50 | 10.57 | 1,911 | +0.03(+0.28%) |
Nov 23, 2020 | 10.54 | 10.54 | 10.54 | 10.54 | 623 | +0.01(+0.09%) |
Nov 20, 2020 | 10.97 | 11.40 | 10.53 | 10.53 | 6,400 | -0.39(-3.57%) |
Nov 19, 2020 | 10.92 | 10.92 | 10.92 | 10.92 | 356 | +0.42(+4.00%) |
Nov 18, 2020 | 10.75 | 11.00 | 10.50 | 10.50 | 1,709 | -0.28(-2.60%) |
Nov 17, 2020 | 11.29 | 11.29 | 10.78 | 10.78 | 3,378 | -0.53(-4.69%) |
Nov 16, 2020 | 11.26 | 11.33 | 11.20 | 11.31 | 2,740 | +0.11(+0.98%) |
Nov 13, 2020 | 11.02 | 11.20 | 11.00 | 11.20 | 2,100 | -0.01(-0.09%) |
Nov 12, 2020 | 11.31 | 11.31 | 11.21 | 11.21 | 1,253 | -0.16(-1.41%) |
Nov 11, 2020 | 11.21 | 11.37 | 10.65 | 11.37 | 1,558 | +0.37(+3.36%) |
Nov 10, 2020 | 11.35 | 11.40 | 11.00 | 11.00 | 5,429 | -0.30(-2.65%) |
Nov 09, 2020 | 11.25 | 11.41 | 11.21 | 11.30 | 3,136 | +0.30(+2.73%) |
Nov 06, 2020 | 11.14 | 11.14 | 11.00 | 11.00 | 2,700 | -0.22(-1.96%) |
Nov 05, 2020 | 11.01 | 11.25 | 11.01 | 11.22 | 1,875 | +0.03(+0.27%) |
Nov 04, 2020 | 11.00 | 11.19 | 11.00 | 11.19 | 2,136 | -0.06(-0.53%) |
Nov 03, 2020 | 11.00 | 11.25 | 10.56 | 11.25 | 2,805 | +0.40(+3.69%) |
Nov 02, 2020 | 10.72 | 10.85 | 10.72 | 10.85 | 1,133 | +0.33(+3.14%) |
Oct 30, 2020 | 10.52 | 10.52 | 10.52 | 10.52 | 600 | +0.41(+4.06%) |
Oct 29, 2020 | 11.05 | 11.25 | 9.179 | 10.11 | 7,858 | -0.94(-8.51%) |
Oct 28, 2020 | 11.13 | 11.13 | 10.93 | 11.05 | 8,971 | +0.20(+1.84%) |
Oct 27, 2020 | 11.02 | 11.25 | 10.85 | 10.85 | 1,529 | +0.04(+0.37%) |
Oct 26, 2020 | 10.93 | 10.93 | 10.81 | 10.81 | 1,028 | -0.42(-3.74%) |
Oct 23, 2020 | 11.23 | 11.23 | 11.23 | 11.23 | 300 | +0.43(+3.98%) |
Oct 22, 2020 | 10.80 | 10.80 | 10.80 | 10.80 | 962 | -0.45(-4.00%) |
Oct 21, 2020 | 11.00 | 11.25 | 11.00 | 11.25 | 1,896 | +0.27(+2.46%) |
Oct 20, 2020 | 10.70 | 11.02 | 10.70 | 10.98 | 1,088 | +0.28(+2.62%) |
Oct 19, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 413 | +0.10(+0.94%) |
Oct 16, 2020 | 10.72 | 10.72 | 10.60 | 10.60 | 1,000 | -0.35(-3.20%) |
Oct 15, 2020 | 10.50 | 10.95 | 10.50 | 10.95 | 962 | +0.45(+4.29%) |
Oct 14, 2020 | 10.72 | 10.75 | 10.50 | 10.50 | 802 | -0.50(-4.55%) |
Oct 13, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 394 | +0.04(+0.36%) |
Oct 12, 2020 | 10.54 | 11.25 | 10.54 | 10.96 | 9,934 | +0.41(+3.89%) |
Oct 09, 2020 | 10.55 | 10.55 | 10.55 | 160 | +0.00(+0.00%) | |
Oct 08, 2020 | 10.50 | 10.55 | 10.50 | 10.55 | 748 | +0.06(+0.57%) |
Oct 07, 2020 | 10.49 | 10.49 | 10.49 | 10.49 | 1,038 | +0.48(+4.80%) |
Oct 06, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 980 | -0.08(-0.79%) |
Oct 05, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 635 | -0.25(-2.42%) |
Oct 02, 2020 | 10.25 | 10.34 | 10.25 | 10.34 | 1,000 | +0.27(+2.68%) |
Oct 01, 2020 | 10.29 | 10.29 | 10.07 | 10.07 | 807 | -0.13(-1.27%) |
Sep 30, 2020 | 10.20 | 10.25 | 9.990 | 10.20 | 9,242 | -0.24(-2.30%) |
Sep 29, 2020 | 9.900 | 10.50 | 9.900 | 10.44 | 4,614 | +0.19(+1.85%) |
Sep 28, 2020 | 9.760 | 10.25 | 9.760 | 10.25 | 1,950 | +0.37(+3.74%) |
Sep 25, 2020 | 9.970 | 10.16 | 9.500 | 9.880 | 2,500 | +0.31(+3.24%) |
Sep 24, 2020 | 10.12 | 10.12 | 9.570 | 9.570 | 610 | +0.01(+0.10%) |
Sep 23, 2020 | 9.500 | 9.970 | 9.480 | 9.560 | 3,554 | +0.10(+1.06%) |
Sep 22, 2020 | 9.690 | 10.05 | 9.460 | 9.460 | 1,284 | +0.13(+1.39%) |
Sep 21, 2020 | 9.870 | 10.13 | 9.250 | 9.330 | 7,761 | -0.78(-7.72%) |
Sep 18, 2020 | 10.42 | 11.44 | 9.900 | 10.11 | 50,300 | -0.14(-1.37%) |
Sep 17, 2020 | 9.640 | 10.25 | 9.640 | 10.25 | 1,288 | +0.45(+4.59%) |
Sep 16, 2020 | 9.775 | 10.25 | 9.775 | 9.800 | 3,085 | -0.45(-4.39%) |
Sep 15, 2020 | 10.00 | 10.25 | 9.960 | 10.25 | 2,312 | +0.53(+5.45%) |
Sep 14, 2020 | 9.710 | 9.860 | 9.400 | 9.720 | 5,092 | +0.20(+2.10%) |
Sep 11, 2020 | 9.750 | 12.00 | 9.520 | 9.520 | 12,200 | +0.23(+2.48%) |
Sep 10, 2020 | 9.000 | 9.750 | 9.000 | 9.290 | 2,672 | +0.66(+7.65%) |
Sep 09, 2020 | 9.040 | 9.050 | 8.630 | 8.630 | 7,875 | -0.35(-3.90%) |
Sep 08, 2020 | 8.980 | 8.980 | 8.200 | 8.980 | 3,400 | +0.83(+10.18%) |
Sep 04, 2020 | 8.150 | 8.150 | 8.150 | 8.150 | 500 | +0.38(+4.89%) |
Sep 03, 2020 | 8.390 | 8.390 | 7.740 | 7.770 | 1,271 | +0.02(+0.26%) |
Sep 02, 2020 | 8.260 | 9.080 | 7.580 | 7.750 | 4,465 | -0.51(-6.17%) |
Sep 01, 2020 | 7.500 | 9.580 | 7.500 | 8.260 | 37,203 | +1.15(+16.17%) |
Aug 31, 2020 | 7.110 | 7.110 | 7.110 | 7.110 | 1,219 | -0.60(-7.78%) |
Aug 28, 2020 | 7.430 | 8.170 | 7.430 | 7.710 | 1,700 | +0.80(+11.58%) |
Aug 27, 2020 | 7.900 | 7.900 | 6.910 | 6.910 | 6,324 | -1.13(-14.05%) |
Aug 26, 2020 | 8.130 | 8.130 | 8.040 | 8.040 | 815 | -0.12(-1.41%) |
Aug 25, 2020 | 8.155 | 8.155 | 8.155 | 8.155 | 345 | -0.10(-1.15%) |
Aug 24, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 709 | -0.22(-2.60%) |
Aug 21, 2020 | 8.310 | 8.470 | 8.080 | 8.470 | 1,700 | +0.09(+1.07%) |
Aug 20, 2020 | 8.680 | 8.680 | 8.350 | 8.380 | 7,271 | -0.57(-6.37%) |
Aug 19, 2020 | 8.950 | 8.950 | 8.950 | 8.950 | 415 | -0.02(-0.22%) |
Aug 18, 2020 | 8.970 | 8.970 | 8.970 | 302 | +0.00(+0.00%) | |
Aug 17, 2020 | 8.970 | 8.970 | 8.970 | 215 | +0.00(+0.00%) | |
Aug 14, 2020 | 8.970 | 8.970 | 8.970 | 272 | +0.00(+0.00%) | |
Aug 13, 2020 | 8.930 | 8.970 | 8.930 | 8.970 | 511 | +0.52(+6.15%) |
Aug 12, 2020 | 8.920 | 8.920 | 8.450 | 8.450 | 543 | -0.24(-2.76%) |
Aug 11, 2020 | 8.970 | 8.970 | 8.690 | 8.690 | 1,459 | +0.08(+0.93%) |
Aug 10, 2020 | 8.970 | 8.970 | 8.610 | 8.610 | 698 | -0.35(-3.91%) |
Aug 07, 2020 | 8.960 | 8.960 | 8.960 | 8.960 | 400 | -0.04(-0.44%) |
Aug 06, 2020 | 8.910 | 9.000 | 8.340 | 9.000 | 1,213 | +0.33(+3.81%) |
Aug 05, 2020 | 8.630 | 8.670 | 8.260 | 8.670 | 1,771 | -0.27(-3.02%) |
Aug 04, 2020 | 8.950 | 8.970 | 8.940 | 8.940 | 797 | +0.24(+2.76%) |
Aug 03, 2020 | 9.000 | 9.000 | 8.700 | 8.700 | 1,268 | +0.30(+3.57%) |
Jul 31, 2020 | 8.410 | 9.000 | 8.400 | 8.400 | 2,600 | -0.20(-2.33%) |
Jul 30, 2020 | 8.890 | 9.000 | 8.350 | 8.600 | 2,083 | -0.12(-1.38%) |
Jul 29, 2020 | 8.720 | 8.720 | 8.720 | 8.720 | 588 | -0.42(-4.60%) |
Jul 28, 2020 | 9.140 | 9.140 | 9.140 | 9.140 | 502 | +0.07(+0.77%) |
Jul 27, 2020 | 8.280 | 9.070 | 8.280 | 9.070 | 434 | +0.39(+4.49%) |
Jul 24, 2020 | 8.700 | 8.700 | 8.680 | 8.680 | 500 | -0.11(-1.25%) |
Jul 23, 2020 | 8.790 | 8.790 | 8.790 | 8.790 | 185 | -0.34(-3.72%) |
Jul 22, 2020 | 9.130 | 9.130 | 9.130 | 9.130 | 570 | -0.02(-0.22%) |
Jul 21, 2020 | 8.350 | 9.150 | 8.350 | 9.150 | 759 | +0.89(+10.77%) |
Jul 20, 2020 | 8.940 | 8.940 | 8.260 | 8.260 | 1,604 | -0.68(-7.61%) |
Jul 17, 2020 | 8.480 | 8.940 | 8.480 | 8.940 | 900 | +0.46(+5.42%) |
Jul 16, 2020 | 8.700 | 8.700 | 8.480 | 8.480 | 587 | -0.02(-0.24%) |
Jul 15, 2020 | 8.590 | 8.590 | 8.500 | 8.500 | 4,785 | +0.00(+0.00%) |
Jul 14, 2020 | 8.510 | 9.000 | 8.500 | 8.500 | 8,484 | +0.00(+0.00%) |
Jul 13, 2020 | 8.800 | 8.940 | 8.460 | 8.500 | 2,852 | -0.30(-3.41%) |
Jul 10, 2020 | 9.520 | 9.520 | 8.800 | 8.800 | 1,500 | +0.31(+3.65%) |
Jul 09, 2020 | 9.998 | 10.30 | 8.110 | 8.490 | 7,516 | -1.41(-14.24%) |
Jul 08, 2020 | 10.24 | 10.43 | 9.535 | 9.900 | 1,690 | -0.11(-1.10%) |
Jul 07, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 629 | +0.04(+0.40%) |
Jul 06, 2020 | 9.830 | 10.77 | 9.830 | 9.970 | 2,782 | +0.61(+6.52%) |
Jul 02, 2020 | 10.53 | 10.53 | 9.360 | 9.360 | 6,000 | -0.73(-7.23%) |