Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.24 | 10.24 | 9.986 | 9.982 | 1,818,140 | -0.20(-1.97%) |
Sep 29, 2021 | 10.21 | 10.26 | 10.12 | 10.18 | 3,814,542 | +0.09(+0.88%) |
Sep 28, 2021 | 10.12 | 10.22 | 10.03 | 10.09 | 2,772,930 | -0.01(-0.07%) |
Sep 27, 2021 | 10.13 | 10.32 | 10.07 | 10.10 | 2,875,091 | +0.04(+0.44%) |
Sep 24, 2021 | 10.05 | 10.16 | 10.03 | 10.06 | 2,078,130 | -0.02(-0.22%) |
Sep 23, 2021 | 10.03 | 10.15 | 9.960 | 10.08 | 1,560,404 | +0.10(+0.97%) |
Sep 22, 2021 | 9.893 | 10.06 | 9.856 | 9.982 | 1,748,570 | +0.15(+1.51%) |
Sep 21, 2021 | 9.863 | 9.930 | 9.815 | 9.833 | 1,925,879 | +0.01(+0.15%) |
Sep 20, 2021 | 9.759 | 9.826 | 9.644 | 9.819 | 2,458,338 | -0.06(-0.60%) |
Sep 17, 2021 | 9.990 | 9.997 | 9.841 | 9.878 | 4,607,162 | -0.06(-0.60%) |
Sep 16, 2021 | 9.938 | 10.12 | 9.915 | 9.938 | 2,388,253 | -0.01(-0.15%) |
Sep 15, 2021 | 9.923 | 10.04 | 9.863 | 9.952 | 2,659,499 | +0.02(+0.22%) |
Sep 14, 2021 | 10.12 | 10.12 | 9.878 | 9.930 | 1,836,898 | -0.09(-0.89%) |
Sep 13, 2021 | 9.915 | 10.14 | 9.878 | 10.02 | 2,052,151 | +0.16(+1.66%) |
Sep 10, 2021 | 10.24 | 10.25 | 9.830 | 9.856 | 2,500,583 | -0.37(-3.64%) |
Sep 09, 2021 | 10.37 | 10.53 | 10.23 | 10.23 | 2,480,572 | -0.24(-2.27%) |
Sep 08, 2021 | 10.28 | 10.47 | 10.24 | 10.47 | 2,721,583 | +0.15(+1.44%) |
Sep 07, 2021 | 10.43 | 10.44 | 10.30 | 10.32 | 2,978,015 | -0.10(-0.93%) |
Sep 03, 2021 | 10.41 | 10.43 | 10.17 | 10.41 | 3,329,639 | -0.02(-0.21%) |
Sep 02, 2021 | 10.44 | 10.48 | 10.36 | 10.44 | 2,455,921 | +0.00(+0.00%) |
Sep 01, 2021 | 10.38 | 10.52 | 10.29 | 10.44 | 2,715,275 | +0.11(+1.08%) |
Aug 31, 2021 | 10.41 | 10.47 | 10.32 | 10.32 | 4,169,371 | -0.10(-0.93%) |
Aug 30, 2021 | 10.55 | 10.55 | 10.34 | 10.42 | 2,211,241 | -0.14(-1.34%) |
Aug 27, 2021 | 10.47 | 10.65 | 10.41 | 10.56 | 2,084,356 | +0.15(+1.43%) |
Aug 26, 2021 | 10.44 | 10.50 | 10.34 | 10.41 | 4,290,830 | +0.00(+0.00%) |
Aug 25, 2021 | 10.39 | 10.52 | 10.27 | 10.41 | 2,904,845 | +0.02(+0.21%) |
Aug 24, 2021 | 10.33 | 10.39 | 10.15 | 10.39 | 3,385,154 | +0.13(+1.23%) |
Aug 23, 2021 | 10.07 | 10.28 | 10.02 | 10.26 | 3,077,086 | +0.22(+2.22%) |
Aug 20, 2021 | 9.938 | 10.09 | 9.796 | 10.04 | 3,538,939 | +0.07(+0.75%) |
Aug 19, 2021 | 9.952 | 10.08 | 9.845 | 9.967 | 2,067,914 | -0.04(-0.37%) |
Aug 18, 2021 | 10.12 | 10.18 | 9.982 | 10.00 | 2,452,845 | -0.17(-1.68%) |
Aug 17, 2021 | 10.18 | 10.26 | 10.02 | 10.18 | 2,403,706 | -0.05(-0.51%) |
Aug 16, 2021 | 10.20 | 10.32 | 10.17 | 10.23 | 3,624,412 | -0.04(-0.36%) |
Aug 13, 2021 | 10.16 | 10.30 | 10.12 | 10.26 | 1,442,753 | +0.09(+0.88%) |
Aug 12, 2021 | 10.34 | 10.39 | 10.11 | 10.18 | 1,411,099 | -0.13(-1.30%) |
Aug 11, 2021 | 10.20 | 10.32 | 10.09 | 10.31 | 1,353,672 | +0.16(+1.54%) |
Aug 10, 2021 | 10.23 | 10.26 | 10.11 | 10.15 | 1,397,078 | -0.04(-0.44%) |
Aug 09, 2021 | 10.19 | 10.26 | 10.12 | 10.20 | 1,530,424 | -0.04(-0.36%) |
Aug 06, 2021 | 10.16 | 10.30 | 10.12 | 10.24 | 1,841,583 | +0.18(+1.77%) |
Aug 05, 2021 | 9.960 | 10.11 | 9.900 | 10.06 | 1,311,906 | +0.19(+1.96%) |
Aug 04, 2021 | 10.03 | 10.10 | 9.856 | 9.863 | 1,608,735 | -0.25(-2.43%) |
Aug 03, 2021 | 10.20 | 10.32 | 9.967 | 10.11 | 2,076,296 | -0.09(-0.87%) |
Aug 02, 2021 | 10.44 | 10.65 | 10.19 | 10.20 | 2,540,954 | -0.19(-1.79%) |
Jul 30, 2021 | 10.40 | 10.58 | 10.32 | 10.38 | 5,209,820 | -0.01(-0.07%) |
Jul 29, 2021 | 10.47 | 10.57 | 10.38 | 10.39 | 2,197,466 | +0.01(+0.07%) |
Jul 28, 2021 | 10.46 | 10.54 | 10.26 | 10.38 | 2,501,895 | +0.00(+0.00%) |
Jul 27, 2021 | 10.32 | 10.51 | 10.20 | 10.38 | 3,876,735 | -0.09(-0.85%) |
Jul 26, 2021 | 10.43 | 10.57 | 10.35 | 10.47 | 2,257,910 | +0.07(+0.72%) |
Jul 23, 2021 | 10.52 | 10.55 | 10.35 | 10.40 | 1,822,308 | -0.04(-0.36%) |
Jul 22, 2021 | 10.67 | 10.67 | 10.40 | 10.44 | 2,364,318 | -0.31(-2.91%) |
Jul 21, 2021 | 10.59 | 10.86 | 10.57 | 10.75 | 3,030,430 | +0.21(+1.98%) |
Jul 20, 2021 | 10.05 | 10.61 | 10.04 | 10.54 | 3,295,947 | +0.50(+4.96%) |
Jul 19, 2021 | 10.23 | 10.29 | 9.945 | 10.04 | 3,354,686 | -0.33(-3.23%) |
Jul 16, 2021 | 10.51 | 10.51 | 10.37 | 10.38 | 2,369,602 | -0.06(-0.57%) |
Jul 15, 2021 | 10.41 | 10.53 | 10.35 | 10.44 | 2,478,502 | -0.01(-0.14%) |
Jul 14, 2021 | 10.41 | 10.53 | 10.32 | 10.45 | 2,612,657 | +0.05(+0.50%) |
Jul 13, 2021 | 10.59 | 10.59 | 10.32 | 10.40 | 2,547,041 | -0.19(-1.76%) |
Jul 12, 2021 | 10.38 | 10.58 | 10.31 | 10.58 | 2,229,612 | +0.21(+2.01%) |
Jul 09, 2021 | 10.22 | 10.38 | 10.18 | 10.38 | 2,434,388 | +0.27(+2.65%) |
Jul 08, 2021 | 9.967 | 10.24 | 9.826 | 10.11 | 3,741,577 | +0.03(+0.30%) |
Jul 07, 2021 | 10.14 | 10.21 | 10.05 | 10.08 | 3,158,447 | -0.12(-1.17%) |
Jul 06, 2021 | 10.24 | 10.24 | 9.997 | 10.20 | 2,300,127 | -0.04(-0.36%) |
Jul 02, 2021 | 10.21 | 10.31 | 10.13 | 10.24 | 2,876,680 | +0.04(+0.43%) |
Jul 01, 2021 | 10.13 | 10.32 | 10.02 | 10.19 | 2,250,433 | +0.13(+1.31%) |
Jun 30, 2021 | 10.03 | 10.20 | 10.03 | 10.06 | 2,368,410 | +0.00(+0.00%) |
Jun 29, 2021 | 10.10 | 10.18 | 10.05 | 10.06 | 2,058,342 | -0.03(-0.29%) |
Jun 28, 2021 | 10.35 | 10.37 | 9.905 | 10.09 | 3,546,705 | -0.29(-2.83%) |
Jun 25, 2021 | 10.40 | 10.46 | 10.32 | 10.38 | 28,625,210 | -0.01(-0.07%) |
Jun 24, 2021 | 10.38 | 10.42 | 10.31 | 10.39 | 2,500,644 | +0.04(+0.43%) |
Jun 23, 2021 | 10.37 | 10.43 | 10.32 | 10.35 | 2,002,234 | -0.02(-0.21%) |
Jun 22, 2021 | 10.61 | 10.69 | 10.37 | 10.37 | 1,991,585 | -0.23(-2.21%) |
Jun 21, 2021 | 10.35 | 10.65 | 10.33 | 10.60 | 2,167,546 | +0.31(+2.99%) |
Jun 18, 2021 | 10.42 | 10.46 | 10.29 | 10.29 | 3,372,822 | -0.21(-1.96%) |
Jun 17, 2021 | 10.60 | 10.64 | 10.42 | 10.50 | 2,194,110 | -0.12(-1.17%) |
Jun 16, 2021 | 10.74 | 10.89 | 10.62 | 10.62 | 3,612,954 | -0.18(-1.63%) |
Jun 15, 2021 | 10.93 | 10.99 | 10.80 | 10.80 | 2,313,531 | -0.15(-1.41%) |
Jun 14, 2021 | 11.00 | 11.07 | 10.92 | 10.95 | 1,702,302 | -0.02(-0.20%) |
Jun 11, 2021 | 10.98 | 11.01 | 10.92 | 10.98 | 1,405,225 | -0.03(-0.27%) |
Jun 10, 2021 | 11.02 | 11.08 | 10.95 | 11.01 | 1,667,017 | +0.01(+0.07%) |
Jun 09, 2021 | 11.06 | 11.13 | 10.99 | 11.00 | 2,036,171 | -0.01(-0.07%) |
Jun 08, 2021 | 10.85 | 11.06 | 10.84 | 11.01 | 2,300,485 | +0.16(+1.49%) |
Jun 07, 2021 | 10.75 | 10.95 | 10.74 | 10.84 | 2,246,628 | +0.14(+1.30%) |
Jun 04, 2021 | 10.78 | 10.78 | 10.64 | 10.70 | 1,338,079 | -0.06(-0.55%) |
Jun 03, 2021 | 10.81 | 10.81 | 10.69 | 10.76 | 1,733,503 | -0.05(-0.48%) |
Jun 02, 2021 | 10.79 | 10.81 | 10.63 | 10.81 | 2,085,852 | +0.12(+1.17%) |
Jun 01, 2021 | 10.35 | 10.70 | 10.33 | 10.69 | 2,001,580 | +0.37(+3.63%) |
May 28, 2021 | 10.38 | 10.38 | 10.29 | 10.32 | 1,541,316 | +0.00(+0.00%) |
May 27, 2021 | 10.36 | 10.40 | 10.26 | 10.32 | 1,982,481 | +0.02(+0.21%) |
May 26, 2021 | 10.23 | 10.38 | 10.18 | 10.29 | 1,630,743 | +0.10(+0.94%) |
May 25, 2021 | 10.38 | 10.42 | 10.19 | 10.20 | 2,579,604 | -0.18(-1.70%) |
May 24, 2021 | 10.29 | 10.43 | 10.21 | 10.37 | 1,350,193 | +0.17(+1.65%) |
May 21, 2021 | 10.24 | 10.29 | 10.17 | 10.21 | 1,375,718 | +0.03(+0.29%) |
May 20, 2021 | 9.905 | 10.21 | 9.861 | 10.18 | 1,849,759 | +0.23(+2.36%) |
May 19, 2021 | 9.964 | 9.978 | 9.766 | 9.942 | 2,067,886 | -0.10(-1.02%) |
May 18, 2021 | 10.02 | 10.11 | 9.923 | 10.04 | 1,876,694 | +0.04(+0.44%) |
May 17, 2021 | 9.978 | 10.03 | 9.898 | 10.00 | 1,174,579 | +0.02(+0.22%) |
May 14, 2021 | 9.876 | 10.00 | 9.824 | 9.978 | 1,706,651 | +0.13(+1.34%) |
May 13, 2021 | 9.678 | 9.920 | 9.626 | 9.846 | 1,996,233 | +0.18(+1.82%) |
May 12, 2021 | 9.824 | 9.883 | 9.659 | 9.670 | 1,849,805 | -0.16(-1.64%) |
May 11, 2021 | 9.846 | 9.876 | 9.740 | 9.832 | 1,887,892 | -0.14(-1.40%) |
May 10, 2021 | 10.15 | 10.23 | 9.971 | 9.971 | 1,864,209 | -0.11(-1.09%) |
May 07, 2021 | 10.07 | 10.10 | 9.978 | 10.08 | 1,915,857 | -0.01(-0.07%) |
May 06, 2021 | 9.802 | 10.10 | 9.802 | 10.09 | 2,129,949 | +0.29(+2.92%) |
May 05, 2021 | 9.846 | 10.18 | 9.714 | 9.802 | 2,000,191 | -0.30(-2.98%) |
May 04, 2021 | 10.04 | 10.17 | 10.00 | 10.10 | 2,489,329 | +0.06(+0.58%) |
May 03, 2021 | 10.04 | 10.16 | 9.956 | 10.04 | 3,398,791 | +0.12(+1.18%) |
Apr 30, 2021 | 9.956 | 10.05 | 9.876 | 9.927 | 3,402,885 | -0.08(-0.81%) |
Apr 29, 2021 | 9.986 | 10.13 | 9.905 | 10.01 | 1,790,235 | +0.10(+0.96%) |
Apr 28, 2021 | 9.868 | 9.964 | 9.846 | 9.912 | 2,038,447 | +0.04(+0.45%) |
Apr 27, 2021 | 9.876 | 9.876 | 9.751 | 9.868 | 1,648,336 | +0.02(+0.22%) |
Apr 26, 2021 | 9.766 | 9.942 | 9.766 | 9.846 | 2,792,579 | +0.15(+1.51%) |
Apr 23, 2021 | 9.685 | 9.751 | 9.604 | 9.700 | 3,591,381 | +0.07(+0.76%) |
Apr 22, 2021 | 9.802 | 9.802 | 9.575 | 9.626 | 4,179,252 | -0.10(-0.98%) |
Apr 21, 2021 | 9.700 | 9.846 | 9.626 | 9.722 | 2,845,132 | +0.04(+0.45%) |
Apr 20, 2021 | 9.648 | 9.773 | 9.589 | 9.678 | 2,139,767 | -0.05(-0.53%) |
Apr 19, 2021 | 9.692 | 9.766 | 9.619 | 9.729 | 1,878,831 | +0.07(+0.68%) |
Apr 16, 2021 | 9.678 | 9.751 | 9.593 | 9.663 | 2,236,061 | +0.04(+0.46%) |
Apr 15, 2021 | 9.523 | 9.633 | 9.421 | 9.619 | 1,691,523 | +0.12(+1.24%) |
Apr 14, 2021 | 9.597 | 9.633 | 9.494 | 9.501 | 2,651,879 | -0.08(-0.84%) |
Apr 13, 2021 | 9.523 | 9.604 | 9.406 | 9.582 | 3,524,417 | +0.07(+0.69%) |
Apr 12, 2021 | 9.406 | 9.516 | 9.333 | 9.516 | 1,810,529 | +0.18(+1.97%) |
Apr 09, 2021 | 9.406 | 9.443 | 9.296 | 9.333 | 1,874,605 | -0.03(-0.31%) |
Apr 08, 2021 | 9.457 | 9.487 | 9.285 | 9.362 | 2,285,998 | -0.12(-1.31%) |
Apr 07, 2021 | 9.465 | 9.553 | 9.377 | 9.487 | 2,689,672 | +0.04(+0.47%) |
Apr 06, 2021 | 9.457 | 9.538 | 9.391 | 9.443 | 2,555,645 | -0.03(-0.31%) |
Apr 05, 2021 | 9.617 | 9.646 | 9.335 | 9.472 | 3,192,132 | -0.08(-0.83%) |
Apr 01, 2021 | 9.393 | 9.552 | 9.313 | 9.552 | 2,044,507 | +0.22(+2.32%) |
Mar 31, 2021 | 9.508 | 9.508 | 9.248 | 9.335 | 2,505,776 | -0.18(-1.90%) |
Mar 30, 2021 | 9.407 | 9.591 | 9.338 | 9.515 | 2,465,233 | +0.12(+1.23%) |
Mar 29, 2021 | 9.581 | 9.682 | 9.335 | 9.400 | 3,374,313 | -0.21(-2.18%) |
Mar 26, 2021 | 9.385 | 9.653 | 9.346 | 9.609 | 1,986,697 | +0.31(+3.34%) |
Mar 25, 2021 | 9.190 | 9.360 | 9.002 | 9.299 | 2,410,160 | +0.08(+0.86%) |
Mar 24, 2021 | 9.147 | 9.382 | 9.139 | 9.219 | 3,100,982 | +0.11(+1.19%) |
Mar 23, 2021 | 9.291 | 9.374 | 9.038 | 9.111 | 3,290,091 | -0.23(-2.48%) |
Mar 22, 2021 | 9.537 | 9.588 | 9.237 | 9.342 | 3,173,833 | -0.28(-2.93%) |
Mar 19, 2021 | 9.761 | 9.899 | 9.617 | 9.624 | 4,338,233 | -0.20(-1.99%) |
Mar 18, 2021 | 9.928 | 10.02 | 9.783 | 9.819 | 3,652,326 | -0.12(-1.16%) |
Mar 17, 2021 | 9.834 | 9.942 | 9.740 | 9.935 | 1,833,037 | +0.07(+0.73%) |
Mar 16, 2021 | 10.03 | 10.06 | 9.852 | 9.863 | 2,417,641 | -0.20(-2.01%) |
Mar 15, 2021 | 10.09 | 10.14 | 9.841 | 10.06 | 3,497,014 | +0.02(+0.22%) |
Mar 12, 2021 | 9.906 | 10.05 | 9.848 | 10.04 | 2,022,655 | +0.23(+2.36%) |
Mar 11, 2021 | 9.906 | 10.05 | 9.812 | 9.812 | 3,279,835 | -0.09(-0.95%) |
Mar 10, 2021 | 9.682 | 9.928 | 9.595 | 9.906 | 2,563,196 | +0.25(+2.54%) |
Mar 09, 2021 | 9.797 | 9.841 | 9.595 | 9.660 | 3,234,643 | -0.13(-1.33%) |
Mar 08, 2021 | 9.407 | 9.826 | 9.327 | 9.790 | 2,778,610 | +0.44(+4.72%) |
Mar 05, 2021 | 9.270 | 9.349 | 9.017 | 9.349 | 2,176,446 | +0.20(+2.13%) |
Mar 04, 2021 | 9.320 | 9.429 | 9.002 | 9.154 | 3,087,154 | -0.11(-1.17%) |
Mar 03, 2021 | 9.024 | 9.371 | 9.024 | 9.262 | 3,107,897 | +0.26(+2.89%) |
Mar 02, 2021 | 9.002 | 9.096 | 8.908 | 9.002 | 3,080,990 | +0.00(+0.00%) |
Mar 01, 2021 | 8.980 | 9.146 | 8.980 | 9.002 | 2,285,163 | +0.16(+1.80%) |
Feb 26, 2021 | 8.937 | 9.031 | 8.814 | 8.843 | 3,417,976 | -0.12(-1.37%) |
Feb 25, 2021 | 9.154 | 9.277 | 8.915 | 8.966 | 3,038,583 | -0.11(-1.20%) |
Feb 24, 2021 | 8.865 | 9.125 | 8.829 | 9.074 | 1,971,008 | +0.27(+3.04%) |
Feb 23, 2021 | 8.735 | 8.894 | 8.706 | 8.807 | 5,197,822 | +0.06(+0.66%) |
Feb 22, 2021 | 8.547 | 8.850 | 8.532 | 8.749 | 5,033,784 | +0.22(+2.54%) |
Feb 19, 2021 | 8.467 | 8.608 | 8.406 | 8.532 | 1,751,170 | +0.11(+1.29%) |
Feb 18, 2021 | 8.481 | 8.568 | 8.424 | 8.424 | 2,865,141 | -0.14(-1.60%) |
Feb 17, 2021 | 8.547 | 8.597 | 8.460 | 8.561 | 1,842,644 | -0.02(-0.25%) |
Feb 16, 2021 | 8.706 | 8.749 | 8.554 | 8.583 | 3,069,920 | -0.09(-1.00%) |
Feb 12, 2021 | 8.561 | 8.720 | 8.503 | 8.669 | 1,661,551 | +0.07(+0.84%) |
Feb 11, 2021 | 8.539 | 8.677 | 8.496 | 8.597 | 1,984,467 | +0.07(+0.76%) |
Feb 10, 2021 | 8.575 | 8.691 | 8.489 | 8.532 | 1,915,483 | +0.06(+0.68%) |
Feb 09, 2021 | 8.590 | 8.662 | 8.460 | 8.474 | 1,827,469 | -0.06(-0.68%) |
Feb 08, 2021 | 8.344 | 8.547 | 8.322 | 8.532 | 1,905,358 | +0.23(+2.79%) |
Feb 05, 2021 | 8.337 | 8.409 | 8.265 | 8.301 | 2,430,782 | +0.07(+0.79%) |
Feb 04, 2021 | 8.156 | 8.387 | 8.113 | 8.236 | 5,196,194 | +0.15(+1.88%) |
Feb 03, 2021 | 7.961 | 8.127 | 7.686 | 8.084 | 8,542,124 | +0.13(+1.64%) |
Feb 02, 2021 | 8.069 | 8.142 | 7.932 | 7.954 | 3,850,984 | -0.07(-0.90%) |
Feb 01, 2021 | 8.011 | 8.062 | 7.831 | 8.026 | 4,110,080 | +0.07(+0.91%) |
Jan 29, 2021 | 8.033 | 8.171 | 7.889 | 7.954 | 4,654,666 | -0.19(-2.31%) |
Jan 28, 2021 | 8.026 | 8.272 | 7.997 | 8.142 | 3,305,696 | +0.19(+2.36%) |
Jan 27, 2021 | 8.178 | 8.359 | 7.939 | 7.954 | 2,633,713 | -0.31(-3.76%) |
Jan 26, 2021 | 8.315 | 8.489 | 8.243 | 8.265 | 2,264,507 | -0.01(-0.17%) |
Jan 25, 2021 | 8.127 | 8.344 | 7.990 | 8.279 | 1,848,856 | +0.06(+0.70%) |
Jan 22, 2021 | 8.257 | 8.275 | 8.062 | 8.221 | 2,401,324 | -0.11(-1.30%) |
Jan 21, 2021 | 8.590 | 8.641 | 8.221 | 8.330 | 4,309,379 | -0.27(-3.19%) |
Jan 20, 2021 | 8.489 | 8.727 | 8.489 | 8.604 | 1,927,567 | +0.06(+0.68%) |
Jan 19, 2021 | 8.698 | 8.706 | 8.518 | 8.547 | 1,705,121 | -0.06(-0.67%) |
Jan 15, 2021 | 8.554 | 8.680 | 8.460 | 8.604 | 1,839,683 | +0.03(+0.34%) |
Jan 14, 2021 | 8.518 | 8.655 | 8.445 | 8.575 | 1,360,032 | +0.14(+1.72%) |
Jan 13, 2021 | 8.286 | 8.471 | 8.243 | 8.431 | 1,586,717 | +0.20(+2.46%) |
Jan 12, 2021 | 8.192 | 8.337 | 8.149 | 8.228 | 2,083,598 | +0.05(+0.62%) |
Jan 11, 2021 | 8.207 | 8.265 | 8.105 | 8.178 | 1,699,491 | -0.08(-0.96%) |
Jan 08, 2021 | 8.308 | 8.337 | 8.174 | 8.257 | 1,963,324 | +0.01(+0.09%) |
Jan 07, 2021 | 8.409 | 8.409 | 8.221 | 8.250 | 2,244,768 | -0.14(-1.72%) |
Jan 06, 2021 | 8.199 | 8.431 | 8.199 | 8.395 | 3,405,513 | +0.25(+3.02%) |
Jan 05, 2021 | 8.214 | 8.293 | 8.105 | 8.149 | 1,844,670 | -0.02(-0.27%) |
Jan 04, 2021 | 8.533 | 8.569 | 8.149 | 8.171 | 2,085,377 | -0.30(-3.53%) |
Dec 31, 2020 | 8.469 | 8.469 | 8.469 | 1,767,091 | +0.16(+1.88%) | |
Dec 30, 2020 | 8.320 | 8.476 | 8.263 | 8.313 | 1,767,091 | -0.01(-0.17%) |
Dec 29, 2020 | 8.455 | 8.512 | 8.213 | 8.327 | 2,709,908 | -0.09(-1.10%) |
Dec 28, 2020 | 8.384 | 8.491 | 8.355 | 8.419 | 1,279,515 | +0.06(+0.68%) |
Dec 24, 2020 | 8.391 | 8.427 | 8.220 | 8.363 | 742,227 | +0.01(+0.09%) |
Dec 23, 2020 | 8.462 | 8.505 | 8.323 | 8.355 | 1,751,690 | -0.01(-0.17%) |
Dec 22, 2020 | 8.341 | 8.405 | 8.270 | 8.370 | 2,015,055 | +0.06(+0.68%) |
Dec 21, 2020 | 8.192 | 8.327 | 8.121 | 8.313 | 1,550,795 | -0.06(-0.68%) |
Dec 18, 2020 | 8.711 | 8.747 | 8.341 | 8.370 | 4,822,649 | -0.36(-4.07%) |
Dec 17, 2020 | 8.619 | 8.789 | 8.544 | 8.725 | 2,556,746 | +0.11(+1.24%) |
Dec 16, 2020 | 8.718 | 8.811 | 8.569 | 8.619 | 2,019,328 | -0.09(-1.06%) |
Dec 15, 2020 | 8.434 | 8.711 | 8.363 | 8.711 | 1,732,306 | +0.33(+3.99%) |
Dec 14, 2020 | 8.455 | 8.512 | 8.284 | 8.377 | 4,516,121 | +0.23(+2.79%) |
Dec 11, 2020 | 8.206 | 8.289 | 8.099 | 8.149 | 1,183,373 | -0.12(-1.46%) |
Dec 10, 2020 | 8.277 | 8.341 | 8.220 | 8.270 | 1,169,151 | -0.04(-0.51%) |
Dec 09, 2020 | 8.313 | 8.355 | 8.199 | 8.313 | 1,624,317 | +0.08(+0.95%) |
Dec 08, 2020 | 8.249 | 8.348 | 8.206 | 8.235 | 2,934,336 | -0.10(-1.19%) |
Dec 07, 2020 | 8.405 | 8.462 | 8.291 | 8.334 | 3,336,971 | -0.11(-1.26%) |
Dec 04, 2020 | 8.320 | 8.590 | 8.256 | 8.441 | 3,527,337 | +0.19(+2.33%) |
Dec 03, 2020 | 8.149 | 8.284 | 8.128 | 8.249 | 1,171,602 | +0.14(+1.67%) |
Dec 02, 2020 | 8.043 | 8.163 | 7.986 | 8.114 | 1,042,906 | +0.02(+0.26%) |
Dec 01, 2020 | 8.064 | 8.256 | 7.964 | 8.092 | 2,143,322 | +0.18(+2.25%) |
Nov 30, 2020 | 8.043 | 8.242 | 7.915 | 7.915 | 2,759,641 | -0.26(-3.13%) |
Nov 27, 2020 | 8.320 | 8.320 | 8.142 | 8.171 | 826,884 | -0.09(-1.03%) |
Nov 25, 2020 | 8.370 | 8.370 | 8.135 | 8.256 | 3,647,151 | -0.03(-0.34%) |
Nov 24, 2020 | 8.213 | 8.544 | 8.197 | 8.284 | 3,682,541 | +0.27(+3.37%) |
Nov 23, 2020 | 7.929 | 8.185 | 7.836 | 8.014 | 2,554,433 | +0.20(+2.55%) |
Nov 20, 2020 | 7.673 | 7.843 | 7.602 | 7.815 | 1,606,659 | +0.14(+1.85%) |
Nov 19, 2020 | 7.666 | 7.787 | 7.545 | 7.673 | 2,603,132 | -0.05(-0.64%) |
Nov 18, 2020 | 8.035 | 8.071 | 7.708 | 7.723 | 2,249,817 | -0.29(-3.64%) |
Nov 17, 2020 | 7.858 | 8.067 | 7.843 | 8.014 | 2,612,292 | +0.09(+1.08%) |
Nov 16, 2020 | 7.979 | 8.064 | 7.865 | 7.929 | 6,399,550 | +0.28(+3.72%) |
Nov 13, 2020 | 7.211 | 7.676 | 7.211 | 7.644 | 4,850,212 | +0.48(+6.65%) |
Nov 12, 2020 | 7.090 | 7.378 | 7.026 | 7.168 | 4,388,675 | -0.01(-0.20%) |
Nov 11, 2020 | 7.225 | 7.225 | 7.008 | 7.182 | 2,294,551 | -0.03(-0.39%) |
Nov 10, 2020 | 6.933 | 7.253 | 6.912 | 7.211 | 3,267,132 | +0.31(+4.54%) |
Nov 09, 2020 | 6.869 | 7.207 | 6.670 | 6.898 | 5,097,311 | +0.78(+12.66%) |
Nov 06, 2020 | 6.457 | 6.514 | 6.101 | 6.123 | 1,591,190 | -0.29(-4.55%) |
Nov 05, 2020 | 6.379 | 6.549 | 6.336 | 6.414 | 2,022,708 | +0.10(+1.58%) |
Nov 04, 2020 | 6.563 | 6.563 | 6.293 | 6.315 | 2,044,383 | -0.24(-3.69%) |
Nov 03, 2020 | 6.507 | 6.592 | 6.382 | 6.556 | 1,999,578 | +0.13(+1.99%) |
Nov 02, 2020 | 6.307 | 6.428 | 6.251 | 6.428 | 2,753,581 | +0.20(+3.20%) |
Oct 30, 2020 | 6.243 | 6.315 | 6.144 | 6.229 | 4,042,453 | -0.02(-0.34%) |
Oct 29, 2020 | 6.194 | 6.357 | 6.076 | 6.251 | 5,354,512 | +0.01(+0.23%) |
Oct 28, 2020 | 6.322 | 6.478 | 6.222 | 6.236 | 3,369,786 | -0.25(-3.84%) |
Oct 27, 2020 | 6.656 | 6.741 | 6.485 | 6.485 | 4,284,423 | -0.21(-3.08%) |
Oct 26, 2020 | 6.969 | 6.983 | 6.642 | 6.691 | 2,819,992 | -0.33(-4.76%) |
Oct 23, 2020 | 7.075 | 7.079 | 6.944 | 7.026 | 5,284,889 | -0.04(-0.60%) |
Oct 22, 2020 | 6.976 | 7.225 | 6.791 | 7.068 | 3,329,476 | +0.09(+1.22%) |
Oct 21, 2020 | 7.104 | 7.129 | 6.969 | 6.983 | 2,908,569 | -0.15(-2.09%) |
Oct 20, 2020 | 7.175 | 7.260 | 7.118 | 7.132 | 1,447,291 | +0.04(+0.60%) |
Oct 19, 2020 | 7.282 | 7.289 | 7.083 | 7.090 | 1,675,616 | -0.17(-2.35%) |
Oct 16, 2020 | 7.339 | 7.346 | 7.150 | 7.260 | 3,008,566 | -0.04(-0.58%) |
Oct 15, 2020 | 7.111 | 7.367 | 7.111 | 7.303 | 1,934,973 | +0.08(+1.08%) |
Oct 14, 2020 | 7.303 | 7.346 | 7.168 | 7.225 | 2,750,323 | -0.11(-1.45%) |
Oct 13, 2020 | 7.459 | 7.545 | 7.275 | 7.331 | 1,941,696 | -0.20(-2.64%) |
Oct 12, 2020 | 7.488 | 7.659 | 7.481 | 7.531 | 3,311,631 | -0.06(-0.75%) |
Oct 09, 2020 | 7.808 | 7.829 | 7.559 | 7.587 | 2,716,203 | -0.18(-2.29%) |
Oct 08, 2020 | 7.630 | 7.776 | 7.573 | 7.765 | 1,834,374 | +0.18(+2.44%) |
Oct 07, 2020 | 7.651 | 7.737 | 7.502 | 7.580 | 2,526,094 | -0.03(-0.37%) |
Oct 06, 2020 | 7.680 | 7.758 | 7.545 | 7.609 | 2,986,212 | -0.03(-0.37%) |
Oct 05, 2020 | 7.630 | 7.700 | 7.497 | 7.637 | 2,595,627 | +0.08(+1.02%) |
Oct 02, 2020 | 7.183 | 7.616 | 7.134 | 7.560 | 2,313,301 | +0.21(+2.85%) |