Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.800 | 7.975 | 7.761 | 7.887 | 1,731,034 | +0.00(+0.00%) |
Jul 29, 2021 | 7.829 | 8.023 | 7.538 | 7.887 | 5,229,625 | +0.04(+0.50%) |
Jul 28, 2021 | 7.654 | 7.858 | 7.601 | 7.849 | 2,242,528 | +0.13(+1.64%) |
Jul 27, 2021 | 7.829 | 7.849 | 7.616 | 7.722 | 2,371,124 | -0.09(-1.12%) |
Jul 26, 2021 | 7.567 | 7.819 | 7.557 | 7.810 | 2,432,702 | +0.24(+3.21%) |
Jul 23, 2021 | 7.577 | 7.625 | 7.489 | 7.567 | 1,586,808 | -0.07(-0.89%) |
Jul 22, 2021 | 7.693 | 7.693 | 7.465 | 7.635 | 1,468,027 | -0.08(-1.01%) |
Jul 21, 2021 | 7.373 | 7.742 | 7.373 | 7.713 | 1,950,726 | +0.23(+3.12%) |
Jul 20, 2021 | 7.528 | 7.674 | 7.382 | 7.479 | 2,988,902 | +0.00(+0.00%) |
Jul 19, 2021 | 7.460 | 7.625 | 7.402 | 7.479 | 2,660,453 | -0.16(-2.04%) |
Jul 16, 2021 | 7.839 | 7.965 | 7.581 | 7.635 | 3,194,273 | -0.28(-3.56%) |
Jul 15, 2021 | 7.955 | 8.014 | 7.800 | 7.917 | 2,379,150 | +0.00(+0.00%) |
Jul 14, 2021 | 7.868 | 8.049 | 7.810 | 7.917 | 4,348,643 | +0.26(+3.43%) |
Jul 13, 2021 | 7.441 | 7.887 | 7.411 | 7.654 | 3,516,320 | +0.21(+2.87%) |
Jul 12, 2021 | 7.489 | 7.586 | 7.392 | 7.441 | 2,181,478 | -0.13(-1.67%) |
Jul 09, 2021 | 7.450 | 7.615 | 7.450 | 7.567 | 2,196,943 | +0.16(+2.10%) |
Jul 08, 2021 | 7.635 | 7.669 | 7.343 | 7.411 | 3,306,775 | -0.19(-2.55%) |
Jul 07, 2021 | 7.703 | 7.708 | 7.557 | 7.606 | 1,724,483 | -0.05(-0.63%) |
Jul 06, 2021 | 7.742 | 7.858 | 7.552 | 7.654 | 3,965,337 | +0.07(+0.90%) |
Jul 02, 2021 | 7.499 | 7.622 | 7.421 | 7.586 | 1,934,166 | +0.19(+2.63%) |
Jul 01, 2021 | 7.577 | 7.577 | 7.314 | 7.392 | 1,977,863 | -0.04(-0.52%) |
Jun 30, 2021 | 7.237 | 7.547 | 7.169 | 7.431 | 3,135,932 | +0.22(+3.10%) |
Jun 29, 2021 | 7.285 | 7.353 | 7.149 | 7.207 | 2,281,265 | -0.17(-2.24%) |
Jun 28, 2021 | 7.460 | 7.538 | 7.305 | 7.373 | 1,572,011 | -0.12(-1.56%) |
Jun 25, 2021 | 7.615 | 7.654 | 7.464 | 7.489 | 1,507,771 | -0.04(-0.52%) |
Jun 24, 2021 | 7.625 | 7.674 | 7.480 | 7.528 | 1,775,613 | -0.04(-0.51%) |
Jun 23, 2021 | 7.849 | 7.878 | 7.567 | 7.567 | 2,881,474 | -0.17(-2.26%) |
Jun 22, 2021 | 7.654 | 7.800 | 7.567 | 7.742 | 2,518,556 | +0.05(+0.63%) |
Jun 21, 2021 | 7.664 | 7.776 | 7.557 | 7.693 | 2,309,652 | +0.13(+1.67%) |
Jun 18, 2021 | 7.771 | 7.955 | 7.567 | 7.567 | 4,275,570 | -0.24(-3.11%) |
Jun 17, 2021 | 8.208 | 8.242 | 7.761 | 7.810 | 5,524,452 | -0.70(-8.22%) |
Jun 16, 2021 | 8.606 | 8.844 | 8.490 | 8.509 | 2,789,432 | -0.07(-0.79%) |
Jun 15, 2021 | 8.626 | 8.703 | 8.528 | 8.577 | 3,047,357 | +0.10(+1.20%) |
Jun 14, 2021 | 8.427 | 8.620 | 8.320 | 8.475 | 1,603,717 | -0.06(-0.68%) |
Jun 11, 2021 | 8.582 | 8.618 | 8.475 | 8.533 | 1,644,129 | -0.10(-1.12%) |
Jun 10, 2021 | 8.369 | 8.630 | 8.325 | 8.630 | 1,956,570 | +0.30(+3.60%) |
Jun 09, 2021 | 8.446 | 8.528 | 8.330 | 8.330 | 2,047,131 | -0.05(-0.58%) |
Jun 08, 2021 | 8.485 | 8.504 | 8.349 | 8.378 | 2,034,347 | -0.15(-1.70%) |
Jun 07, 2021 | 8.591 | 8.630 | 8.490 | 8.523 | 1,821,486 | -0.15(-1.68%) |
Jun 04, 2021 | 8.698 | 8.794 | 8.620 | 8.669 | 1,489,351 | +0.07(+0.79%) |
Jun 03, 2021 | 8.766 | 8.766 | 8.533 | 8.601 | 2,660,457 | -0.39(-4.31%) |
Jun 02, 2021 | 8.843 | 9.080 | 8.795 | 8.988 | 2,346,712 | +0.11(+1.20%) |
Jun 01, 2021 | 8.911 | 8.969 | 8.756 | 8.882 | 1,734,452 | +0.04(+0.44%) |
May 28, 2021 | 8.717 | 8.853 | 8.678 | 8.843 | 1,757,276 | +0.07(+0.77%) |
May 27, 2021 | 8.804 | 8.901 | 8.737 | 8.775 | 1,435,558 | -0.09(-0.98%) |
May 26, 2021 | 8.921 | 9.076 | 8.809 | 8.862 | 2,775,226 | +0.01(+0.11%) |
May 25, 2021 | 8.756 | 8.925 | 8.649 | 8.853 | 2,417,576 | +0.04(+0.44%) |
May 24, 2021 | 8.795 | 8.872 | 8.737 | 8.814 | 749,688 | +0.02(+0.22%) |
May 21, 2021 | 8.940 | 8.988 | 8.678 | 8.795 | 2,876,646 | -0.10(-1.09%) |
May 20, 2021 | 8.737 | 8.930 | 8.708 | 8.892 | 2,428,771 | +0.14(+1.55%) |
May 19, 2021 | 8.795 | 8.959 | 8.631 | 8.756 | 2,980,643 | -0.06(-0.66%) |
May 18, 2021 | 8.862 | 9.046 | 8.756 | 8.814 | 3,125,168 | -0.05(-0.55%) |
May 17, 2021 | 8.485 | 8.995 | 8.441 | 8.862 | 4,008,130 | +0.44(+5.17%) |
May 14, 2021 | 8.301 | 8.441 | 8.267 | 8.427 | 1,128,180 | +0.28(+3.45%) |
May 13, 2021 | 8.184 | 8.262 | 8.078 | 8.146 | 1,662,822 | -0.07(-0.83%) |
May 12, 2021 | 8.456 | 8.465 | 8.165 | 8.214 | 2,329,228 | -0.23(-2.75%) |
May 11, 2021 | 8.194 | 8.475 | 8.146 | 8.446 | 2,033,814 | +0.11(+1.28%) |
May 10, 2021 | 8.611 | 8.669 | 8.330 | 8.339 | 1,942,165 | -0.15(-1.71%) |
May 07, 2021 | 8.523 | 8.601 | 8.378 | 8.485 | 2,246,838 | +0.10(+1.15%) |
May 06, 2021 | 8.233 | 8.528 | 8.204 | 8.388 | 3,366,899 | +0.27(+3.34%) |
May 05, 2021 | 8.117 | 8.165 | 7.971 | 8.117 | 2,499,034 | +0.06(+0.72%) |
May 04, 2021 | 8.184 | 8.388 | 7.996 | 8.059 | 2,557,050 | -0.15(-1.89%) |
May 03, 2021 | 7.894 | 8.291 | 7.826 | 8.214 | 3,262,969 | +0.46(+6.00%) |
Apr 30, 2021 | 7.913 | 7.991 | 7.729 | 7.749 | 2,680,734 | -0.24(-3.03%) |
Apr 29, 2021 | 8.010 | 8.160 | 7.889 | 7.991 | 2,348,405 | -0.10(-1.20%) |
Apr 28, 2021 | 7.942 | 8.097 | 7.845 | 8.088 | 3,352,577 | +0.07(+0.85%) |
Apr 27, 2021 | 8.339 | 8.349 | 8.010 | 8.020 | 2,636,164 | -0.31(-3.72%) |
Apr 26, 2021 | 8.320 | 8.359 | 8.223 | 8.330 | 1,257,442 | +0.00(+0.00%) |
Apr 23, 2021 | 8.533 | 8.562 | 8.291 | 8.330 | 1,668,528 | -0.11(-1.26%) |
Apr 22, 2021 | 8.543 | 8.543 | 8.378 | 8.436 | 2,092,179 | -0.21(-2.46%) |
Apr 21, 2021 | 8.475 | 8.698 | 8.427 | 8.649 | 2,732,475 | +0.15(+1.82%) |
Apr 20, 2021 | 8.272 | 8.514 | 8.223 | 8.494 | 3,508,297 | +0.05(+0.57%) |
Apr 19, 2021 | 8.533 | 8.582 | 8.417 | 8.446 | 2,833,514 | -0.09(-1.02%) |
Apr 16, 2021 | 8.591 | 8.591 | 8.393 | 8.533 | 3,015,348 | +0.09(+1.03%) |
Apr 15, 2021 | 8.136 | 8.523 | 8.107 | 8.446 | 2,789,478 | +0.43(+5.31%) |
Apr 14, 2021 | 8.223 | 8.233 | 8.000 | 8.020 | 2,389,716 | -0.18(-2.24%) |
Apr 13, 2021 | 7.894 | 8.214 | 7.845 | 8.204 | 3,379,187 | +0.41(+5.22%) |
Apr 12, 2021 | 8.068 | 8.088 | 7.768 | 7.797 | 1,747,609 | -0.30(-3.71%) |
Apr 09, 2021 | 7.894 | 8.136 | 7.826 | 8.097 | 2,568,404 | +0.07(+0.84%) |
Apr 08, 2021 | 8.000 | 8.078 | 7.962 | 8.030 | 1,861,615 | +0.18(+2.35%) |
Apr 07, 2021 | 8.020 | 8.039 | 7.836 | 7.845 | 2,211,517 | -0.19(-2.41%) |
Apr 06, 2021 | 7.845 | 8.146 | 7.807 | 8.039 | 2,566,998 | +0.28(+3.62%) |
Apr 05, 2021 | 7.865 | 7.952 | 7.720 | 7.758 | 3,069,696 | -0.15(-1.84%) |
Apr 01, 2021 | 7.681 | 7.910 | 7.671 | 7.904 | 2,230,589 | +0.34(+4.48%) |
Mar 31, 2021 | 7.342 | 7.744 | 7.298 | 7.565 | 3,025,007 | +0.26(+3.58%) |
Mar 30, 2021 | 7.477 | 7.487 | 7.226 | 7.303 | 4,330,828 | -0.37(-4.80%) |
Mar 29, 2021 | 7.584 | 7.681 | 7.371 | 7.671 | 2,345,348 | -0.01(-0.13%) |
Mar 26, 2021 | 7.487 | 7.700 | 7.419 | 7.681 | 2,088,112 | +0.18(+2.45%) |
Mar 25, 2021 | 7.477 | 7.574 | 7.352 | 7.497 | 2,302,619 | -0.04(-0.51%) |
Mar 24, 2021 | 7.749 | 7.749 | 7.506 | 7.536 | 2,554,493 | -0.18(-2.38%) |
Mar 23, 2021 | 7.875 | 7.933 | 7.676 | 7.720 | 2,372,907 | -0.26(-3.28%) |
Mar 22, 2021 | 7.952 | 8.126 | 7.942 | 7.981 | 1,820,443 | -0.02(-0.24%) |
Mar 19, 2021 | 7.865 | 8.059 | 7.787 | 8.000 | 5,519,432 | +0.15(+1.85%) |
Mar 18, 2021 | 7.845 | 7.962 | 7.783 | 7.855 | 2,804,475 | -0.10(-1.22%) |
Mar 17, 2021 | 7.613 | 8.039 | 7.574 | 7.952 | 3,281,005 | +0.28(+3.66%) |
Mar 16, 2021 | 7.768 | 7.768 | 7.618 | 7.671 | 2,031,697 | -0.08(-1.06%) |
Mar 15, 2021 | 7.831 | 7.947 | 7.618 | 7.753 | 3,381,616 | -0.01(-0.12%) |
Mar 12, 2021 | 7.531 | 7.839 | 7.416 | 7.763 | 3,533,484 | +0.10(+1.26%) |
Mar 11, 2021 | 7.657 | 7.792 | 7.502 | 7.667 | 3,055,493 | +0.08(+1.02%) |
Mar 10, 2021 | 7.580 | 7.657 | 7.387 | 7.589 | 2,913,413 | +0.10(+1.29%) |
Mar 09, 2021 | 7.589 | 7.811 | 7.464 | 7.493 | 3,192,212 | +0.14(+1.97%) |
Mar 08, 2021 | 7.473 | 7.493 | 7.232 | 7.348 | 3,290,105 | -0.07(-0.91%) |
Mar 05, 2021 | 7.290 | 7.435 | 7.173 | 7.416 | 3,670,607 | +0.14(+1.86%) |
Mar 04, 2021 | 7.029 | 7.502 | 7.000 | 7.280 | 5,564,215 | +0.23(+3.29%) |
Mar 03, 2021 | 7.097 | 7.145 | 6.778 | 7.049 | 4,521,139 | -0.24(-3.31%) |
Mar 02, 2021 | 6.962 | 7.338 | 6.875 | 7.290 | 4,402,834 | +0.34(+4.86%) |
Mar 01, 2021 | 7.000 | 7.107 | 6.807 | 6.952 | 6,062,049 | +0.10(+1.41%) |
Feb 26, 2021 | 7.280 | 7.338 | 6.817 | 6.855 | 6,736,695 | -0.46(-6.33%) |
Feb 25, 2021 | 7.502 | 7.918 | 7.251 | 7.319 | 5,027,461 | -0.18(-2.45%) |
Feb 24, 2021 | 7.271 | 7.551 | 7.136 | 7.502 | 3,386,458 | +0.23(+3.19%) |
Feb 23, 2021 | 7.367 | 7.435 | 7.116 | 7.271 | 2,604,155 | -0.20(-2.71%) |
Feb 22, 2021 | 7.242 | 7.522 | 7.174 | 7.473 | 8,313,633 | +0.31(+4.31%) |
Feb 19, 2021 | 7.425 | 7.473 | 7.107 | 7.164 | 5,309,444 | -0.23(-3.13%) |
Feb 18, 2021 | 7.667 | 7.715 | 7.377 | 7.396 | 2,968,661 | -0.23(-3.04%) |
Feb 17, 2021 | 7.724 | 7.773 | 7.551 | 7.628 | 3,191,600 | -0.16(-2.11%) |
Feb 16, 2021 | 7.792 | 7.995 | 7.638 | 7.792 | 2,322,274 | -0.08(-0.98%) |
Feb 12, 2021 | 7.763 | 7.995 | 7.628 | 7.869 | 2,425,322 | +0.06(+0.74%) |
Feb 11, 2021 | 8.005 | 8.101 | 7.773 | 7.811 | 2,742,507 | -0.14(-1.82%) |
Feb 10, 2021 | 7.898 | 8.005 | 7.773 | 7.956 | 2,334,608 | +0.14(+1.73%) |
Feb 09, 2021 | 7.918 | 7.956 | 7.773 | 7.821 | 2,142,853 | -0.02(-0.25%) |
Feb 08, 2021 | 7.879 | 7.956 | 7.782 | 7.840 | 2,800,846 | +0.12(+1.50%) |
Feb 05, 2021 | 7.705 | 7.789 | 7.613 | 7.724 | 3,647,511 | +0.10(+1.27%) |
Feb 04, 2021 | 7.667 | 7.724 | 7.358 | 7.628 | 5,253,364 | -0.20(-2.59%) |
Feb 03, 2021 | 7.686 | 7.918 | 7.628 | 7.831 | 2,516,611 | +0.18(+2.40%) |
Feb 02, 2021 | 7.715 | 7.744 | 7.483 | 7.647 | 3,170,258 | -0.20(-2.58%) |
Feb 01, 2021 | 8.024 | 8.053 | 7.638 | 7.850 | 4,070,413 | +0.13(+1.62%) |
Jan 29, 2021 | 8.111 | 8.140 | 7.657 | 7.724 | 2,610,499 | -0.05(-0.62%) |
Jan 28, 2021 | 7.850 | 8.198 | 7.589 | 7.773 | 3,114,260 | +0.14(+1.90%) |
Jan 27, 2021 | 7.599 | 7.879 | 7.406 | 7.628 | 2,978,793 | -0.12(-1.50%) |
Jan 26, 2021 | 7.647 | 7.908 | 7.609 | 7.744 | 2,209,740 | +0.11(+1.39%) |
Jan 25, 2021 | 7.763 | 7.792 | 7.483 | 7.638 | 2,313,182 | -0.04(-0.50%) |
Jan 22, 2021 | 7.609 | 7.787 | 7.502 | 7.676 | 1,856,223 | -0.14(-1.73%) |
Jan 21, 2021 | 7.956 | 7.956 | 7.676 | 7.811 | 1,991,724 | -0.14(-1.82%) |
Jan 20, 2021 | 7.821 | 7.985 | 7.715 | 7.956 | 3,381,714 | +0.31(+4.04%) |
Jan 19, 2021 | 7.763 | 7.840 | 7.589 | 7.647 | 3,351,310 | +0.05(+0.64%) |
Jan 15, 2021 | 7.966 | 7.995 | 7.599 | 7.599 | 3,481,287 | -0.38(-4.72%) |
Jan 14, 2021 | 8.053 | 8.120 | 7.879 | 7.976 | 3,197,006 | -0.06(-0.72%) |
Jan 13, 2021 | 8.159 | 8.246 | 8.014 | 8.033 | 2,190,321 | -0.11(-1.30%) |
Jan 12, 2021 | 8.188 | 8.207 | 7.956 | 8.140 | 2,760,144 | -0.05(-0.59%) |
Jan 11, 2021 | 8.381 | 8.463 | 8.169 | 8.188 | 3,175,255 | -0.42(-4.83%) |
Jan 08, 2021 | 8.950 | 8.950 | 8.420 | 8.603 | 4,168,348 | -0.50(-5.51%) |
Jan 07, 2021 | 9.173 | 9.308 | 8.922 | 9.105 | 3,033,561 | -0.19(-2.08%) |
Jan 06, 2021 | 9.076 | 9.298 | 8.912 | 9.298 | 3,118,841 | +0.11(+1.16%) |
Jan 05, 2021 | 9.482 | 9.530 | 9.067 | 9.192 | 2,610,654 | -0.12(-1.24%) |
Jan 04, 2021 | 8.883 | 9.376 | 8.796 | 9.308 | 5,582,361 | +0.86(+10.17%) |
Dec 31, 2020 | 8.449 | 8.449 | 8.449 | 2,411,596 | -0.23(-2.67%) | |
Dec 30, 2020 | 8.381 | 8.690 | 8.381 | 8.680 | 2,411,596 | +0.33(+3.93%) |
Dec 29, 2020 | 8.400 | 8.487 | 8.285 | 8.352 | 1,943,451 | -0.03(-0.35%) |
Dec 28, 2020 | 8.642 | 8.719 | 8.352 | 8.381 | 1,688,948 | -0.13(-1.48%) |
Dec 24, 2020 | 8.439 | 8.584 | 8.333 | 8.507 | 1,070,671 | +0.05(+0.57%) |
Dec 23, 2020 | 8.574 | 8.671 | 8.333 | 8.458 | 3,307,792 | +0.00(+0.00%) |
Dec 22, 2020 | 8.883 | 8.960 | 8.391 | 8.458 | 2,819,497 | -0.42(-4.68%) |
Dec 21, 2020 | 8.970 | 9.115 | 8.806 | 8.874 | 2,445,477 | -0.06(-0.65%) |
Dec 18, 2020 | 9.463 | 9.463 | 8.922 | 8.931 | 7,498,428 | -0.56(-5.90%) |
Dec 17, 2020 | 9.202 | 9.511 | 9.154 | 9.491 | 3,982,931 | +0.48(+5.36%) |
Dec 16, 2020 | 8.951 | 9.038 | 8.719 | 9.009 | 2,582,305 | +0.11(+1.19%) |
Dec 15, 2020 | 8.738 | 8.970 | 8.719 | 8.902 | 2,755,042 | +0.41(+4.77%) |
Dec 14, 2020 | 8.642 | 8.874 | 8.497 | 8.497 | 2,673,162 | -0.14(-1.68%) |
Dec 11, 2020 | 8.787 | 8.830 | 8.574 | 8.642 | 2,869,312 | -0.15(-1.76%) |
Dec 10, 2020 | 8.960 | 9.096 | 8.671 | 8.796 | 3,709,962 | +0.02(+0.22%) |
Dec 09, 2020 | 8.864 | 8.874 | 8.603 | 8.777 | 3,482,039 | -0.15(-1.73%) |
Dec 08, 2020 | 8.989 | 9.076 | 8.883 | 8.931 | 2,230,929 | -0.04(-0.43%) |
Dec 07, 2020 | 8.449 | 9.105 | 8.410 | 8.970 | 4,134,355 | +0.52(+6.17%) |
Dec 04, 2020 | 8.468 | 8.536 | 8.294 | 8.449 | 2,721,108 | +0.07(+0.81%) |
Dec 03, 2020 | 8.420 | 8.439 | 8.169 | 8.381 | 3,065,346 | +0.03(+0.35%) |
Dec 02, 2020 | 8.314 | 8.371 | 8.198 | 8.352 | 2,380,378 | -0.02(-0.23%) |
Dec 01, 2020 | 8.237 | 8.420 | 8.140 | 8.371 | 3,278,873 | +0.40(+5.08%) |
Nov 30, 2020 | 7.851 | 7.976 | 7.687 | 7.967 | 2,049,230 | +0.03(+0.36%) |
Nov 27, 2020 | 7.716 | 7.948 | 7.655 | 7.938 | 1,330,160 | +0.12(+1.48%) |
Nov 25, 2020 | 7.649 | 7.861 | 7.610 | 7.822 | 3,842,350 | +0.34(+4.50%) |
Nov 24, 2020 | 7.707 | 7.851 | 7.485 | 7.485 | 7,368,631 | -0.43(-5.47%) |
Nov 23, 2020 | 8.265 | 8.333 | 7.890 | 7.919 | 5,072,579 | -0.47(-5.63%) |
Nov 20, 2020 | 8.487 | 8.616 | 8.323 | 8.391 | 2,123,958 | +0.06(+0.69%) |
Nov 19, 2020 | 8.323 | 8.439 | 8.237 | 8.333 | 3,348,305 | -0.04(-0.46%) |
Nov 18, 2020 | 8.477 | 8.564 | 8.371 | 8.371 | 2,210,062 | -0.17(-2.03%) |
Nov 17, 2020 | 8.660 | 8.660 | 8.439 | 8.545 | 2,533,275 | -0.13(-1.55%) |
Nov 16, 2020 | 8.651 | 8.805 | 8.477 | 8.680 | 2,878,816 | +0.01(+0.11%) |
Nov 13, 2020 | 8.863 | 8.863 | 8.641 | 8.670 | 2,465,166 | +0.03(+0.33%) |
Nov 12, 2020 | 8.670 | 8.815 | 8.612 | 8.641 | 2,858,681 | +0.10(+1.13%) |
Nov 11, 2020 | 8.670 | 8.757 | 8.497 | 8.545 | 2,798,777 | -0.18(-2.10%) |
Nov 10, 2020 | 9.084 | 9.094 | 8.709 | 8.728 | 2,438,033 | -0.28(-3.10%) |
Nov 09, 2020 | 8.901 | 9.007 | 8.526 | 9.007 | 4,392,495 | -0.65(-6.69%) |
Nov 06, 2020 | 9.701 | 9.836 | 9.470 | 9.653 | 2,806,581 | -0.01(-0.10%) |
Nov 05, 2020 | 9.238 | 9.701 | 9.123 | 9.662 | 4,272,091 | +0.82(+9.26%) |
Nov 04, 2020 | 8.949 | 9.084 | 8.747 | 8.843 | 2,534,597 | -0.20(-2.24%) |
Nov 03, 2020 | 9.210 | 9.238 | 8.940 | 9.046 | 2,372,643 | -0.09(-0.95%) |
Nov 02, 2020 | 8.911 | 9.132 | 8.728 | 9.132 | 2,441,612 | +0.32(+3.61%) |
Oct 30, 2020 | 8.911 | 8.954 | 8.564 | 8.815 | 3,900,585 | +0.00(+0.00%) |
Oct 29, 2020 | 8.054 | 8.853 | 8.015 | 8.815 | 6,466,098 | +0.99(+12.68%) |
Oct 28, 2020 | 8.333 | 8.343 | 7.793 | 7.822 | 6,205,536 | -0.71(-8.35%) |
Oct 27, 2020 | 8.304 | 8.535 | 8.304 | 8.535 | 4,659,507 | +0.23(+2.78%) |
Oct 26, 2020 | 8.044 | 8.391 | 8.044 | 8.304 | 2,776,653 | +0.21(+2.62%) |
Oct 23, 2020 | 8.179 | 8.179 | 8.015 | 8.092 | 2,158,214 | -0.10(-1.18%) |
Oct 22, 2020 | 8.092 | 8.188 | 7.928 | 8.188 | 1,849,092 | -0.03(-0.35%) |
Oct 21, 2020 | 8.131 | 8.371 | 8.092 | 8.217 | 2,193,757 | +0.18(+2.28%) |
Oct 20, 2020 | 8.015 | 8.131 | 7.861 | 8.034 | 2,096,808 | +0.05(+0.60%) |
Oct 19, 2020 | 8.333 | 8.362 | 7.986 | 7.986 | 1,951,124 | -0.23(-2.81%) |
Oct 16, 2020 | 8.593 | 8.603 | 8.188 | 8.217 | 3,159,312 | -0.32(-3.72%) |
Oct 15, 2020 | 8.593 | 8.689 | 8.516 | 8.535 | 1,531,538 | -0.20(-2.32%) |
Oct 14, 2020 | 8.930 | 8.969 | 8.660 | 8.738 | 2,502,826 | -0.03(-0.33%) |
Oct 13, 2020 | 8.882 | 8.911 | 8.574 | 8.766 | 2,272,819 | -0.24(-2.67%) |
Oct 12, 2020 | 8.930 | 9.152 | 8.795 | 9.007 | 2,404,514 | +0.08(+0.86%) |
Oct 09, 2020 | 8.718 | 8.930 | 8.603 | 8.930 | 2,020,257 | +0.45(+5.34%) |
Oct 08, 2020 | 8.487 | 8.554 | 8.357 | 8.477 | 1,547,496 | +0.06(+0.69%) |
Oct 07, 2020 | 8.477 | 8.506 | 8.323 | 8.420 | 2,512,514 | +0.11(+1.27%) |
Oct 06, 2020 | 8.660 | 8.757 | 8.294 | 8.314 | 2,751,510 | -0.31(-3.58%) |
Oct 05, 2020 | 8.526 | 8.709 | 8.487 | 8.622 | 2,720,116 | +0.18(+2.17%) |
Oct 02, 2020 | 8.506 | 8.586 | 8.391 | 8.439 | 1,252,929 | -0.13(-1.46%) |
Oct 01, 2020 | 8.564 | 8.718 | 8.502 | 8.564 | 1,492,793 | +0.08(+0.91%) |
Sep 30, 2020 | 8.449 | 8.622 | 8.381 | 8.487 | 1,960,732 | -0.01(-0.11%) |
Sep 29, 2020 | 8.574 | 8.670 | 8.487 | 8.497 | 2,821,510 | -0.03(-0.34%) |
Sep 28, 2020 | 8.622 | 8.689 | 8.410 | 8.526 | 1,966,482 | +0.08(+0.91%) |
Sep 25, 2020 | 8.420 | 8.516 | 8.256 | 8.449 | 2,112,851 | -0.07(-0.79%) |
Sep 24, 2020 | 8.150 | 8.603 | 8.005 | 8.516 | 4,333,608 | +0.23(+2.79%) |
Sep 23, 2020 | 8.786 | 8.843 | 8.198 | 8.285 | 5,781,518 | -0.67(-7.53%) |
Sep 22, 2020 | 8.882 | 8.978 | 8.766 | 8.959 | 1,757,144 | +0.12(+1.31%) |
Sep 21, 2020 | 8.872 | 8.978 | 8.612 | 8.843 | 5,067,522 | -0.25(-2.75%) |
Sep 18, 2020 | 9.344 | 9.460 | 9.094 | 9.094 | 5,297,699 | -0.20(-2.18%) |
Sep 17, 2020 | 9.248 | 9.421 | 9.113 | 9.296 | 2,679,498 | -0.17(-1.83%) |
Sep 16, 2020 | 9.768 | 9.768 | 9.412 | 9.470 | 2,973,869 | -0.22(-2.29%) |
Sep 15, 2020 | 9.884 | 9.961 | 9.633 | 9.691 | 2,438,776 | -0.08(-0.84%) |
Sep 14, 2020 | 9.475 | 9.788 | 9.465 | 9.773 | 2,584,394 | +0.45(+4.85%) |
Sep 11, 2020 | 9.735 | 9.759 | 9.292 | 9.321 | 2,079,381 | -0.32(-3.29%) |
Sep 10, 2020 | 9.821 | 9.889 | 9.571 | 9.638 | 2,119,271 | -0.11(-1.09%) |
Sep 09, 2020 | 9.571 | 9.802 | 9.523 | 9.744 | 2,945,920 | +0.32(+3.37%) |
Sep 08, 2020 | 9.379 | 9.715 | 9.292 | 9.427 | 3,397,641 | -0.24(-2.49%) |
Sep 04, 2020 | 9.638 | 9.730 | 9.215 | 9.667 | 2,718,520 | -0.06(-0.59%) |
Sep 03, 2020 | 9.571 | 9.744 | 9.374 | 9.725 | 2,027,513 | +0.01(+0.10%) |
Sep 02, 2020 | 9.629 | 9.754 | 9.335 | 9.715 | 2,676,223 | -0.07(-0.69%) |
Sep 01, 2020 | 10.38 | 10.38 | 9.667 | 9.783 | 2,410,056 | -0.28(-2.77%) |
Aug 31, 2020 | 9.994 | 10.24 | 9.913 | 10.06 | 1,991,441 | +0.17(+1.75%) |
Aug 28, 2020 | 9.696 | 9.975 | 9.619 | 9.889 | 1,930,720 | +0.39(+4.15%) |
Aug 27, 2020 | 10.02 | 10.02 | 9.388 | 9.494 | 2,653,583 | -0.33(-3.33%) |
Aug 26, 2020 | 9.359 | 9.831 | 9.359 | 9.821 | 2,652,658 | +0.33(+3.44%) |
Aug 25, 2020 | 9.504 | 9.542 | 9.186 | 9.494 | 2,414,538 | -0.04(-0.40%) |
Aug 24, 2020 | 9.831 | 9.831 | 9.494 | 9.533 | 2,032,348 | -0.13(-1.39%) |
Aug 21, 2020 | 9.860 | 9.884 | 9.581 | 9.667 | 1,631,631 | -0.32(-3.18%) |
Aug 20, 2020 | 9.937 | 10.13 | 9.812 | 9.985 | 3,371,490 | +0.02(+0.19%) |
Aug 19, 2020 | 10.21 | 10.26 | 9.927 | 9.966 | 2,177,027 | -0.27(-2.63%) |
Aug 18, 2020 | 10.57 | 10.57 | 10.02 | 10.23 | 2,440,900 | -0.10(-0.93%) |
Aug 17, 2020 | 10.05 | 10.34 | 10.00 | 10.33 | 2,383,131 | +0.69(+7.19%) |
Aug 14, 2020 | 9.513 | 9.648 | 9.408 | 9.638 | 1,920,740 | +0.12(+1.21%) |
Aug 13, 2020 | 9.359 | 9.629 | 9.249 | 9.523 | 2,820,053 | +0.38(+4.10%) |
Aug 12, 2020 | 9.331 | 9.422 | 9.119 | 9.148 | 4,299,166 | -0.01(-0.11%) |
Aug 11, 2020 | 9.177 | 9.523 | 9.042 | 9.157 | 3,774,694 | -0.56(-5.74%) |
Aug 10, 2020 | 9.956 | 10.12 | 9.696 | 9.715 | 1,881,860 | -0.13(-1.37%) |
Aug 07, 2020 | 9.917 | 9.999 | 9.672 | 9.850 | 3,274,491 | -0.23(-2.29%) |
Aug 06, 2020 | 10.48 | 10.49 | 9.927 | 10.08 | 2,628,157 | -0.20(-1.96%) |
Aug 05, 2020 | 10.79 | 10.79 | 10.28 | 10.28 | 4,681,237 | -0.19(-1.84%) |
Aug 04, 2020 | 10.07 | 10.48 | 9.908 | 10.48 | 3,087,141 | +0.40(+4.01%) |