Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.546 | 9.558 | 9.382 | 9.391 | 741,934 | -0.12(-1.29%) |
Sep 29, 2021 | 9.464 | 9.554 | 9.423 | 9.513 | 320,374 | +0.05(+0.52%) |
Sep 28, 2021 | 9.636 | 9.705 | 9.440 | 9.464 | 427,456 | -0.11(-1.19%) |
Sep 27, 2021 | 9.382 | 9.689 | 9.325 | 9.579 | 533,496 | +0.25(+2.72%) |
Sep 24, 2021 | 9.203 | 9.448 | 9.203 | 9.325 | 508,388 | +0.11(+1.15%) |
Sep 23, 2021 | 9.292 | 9.358 | 9.178 | 9.219 | 463,581 | -0.02(-0.18%) |
Sep 22, 2021 | 9.137 | 9.325 | 9.129 | 9.235 | 588,740 | +0.17(+1.89%) |
Sep 21, 2021 | 8.966 | 9.129 | 8.957 | 9.064 | 590,809 | +0.08(+0.91%) |
Sep 20, 2021 | 8.818 | 8.998 | 8.769 | 8.982 | 520,921 | +0.03(+0.37%) |
Sep 17, 2021 | 8.818 | 8.982 | 8.786 | 8.949 | 2,056,198 | +0.16(+1.77%) |
Sep 16, 2021 | 8.859 | 8.933 | 8.720 | 8.794 | 428,150 | -0.06(-0.65%) |
Sep 15, 2021 | 8.892 | 8.941 | 8.818 | 8.851 | 496,378 | -0.04(-0.46%) |
Sep 14, 2021 | 9.121 | 9.121 | 8.867 | 8.892 | 582,151 | -0.20(-2.25%) |
Sep 13, 2021 | 9.031 | 9.117 | 8.991 | 9.096 | 347,901 | +0.10(+1.09%) |
Sep 10, 2021 | 9.170 | 9.219 | 8.990 | 8.998 | 475,232 | -0.17(-1.87%) |
Sep 09, 2021 | 9.219 | 9.260 | 9.162 | 9.170 | 492,198 | -0.06(-0.62%) |
Sep 08, 2021 | 9.382 | 9.382 | 9.158 | 9.227 | 656,766 | -0.08(-0.88%) |
Sep 07, 2021 | 9.284 | 9.374 | 9.252 | 9.309 | 335,730 | +0.04(+0.44%) |
Sep 03, 2021 | 9.333 | 9.341 | 9.248 | 9.268 | 349,544 | -0.06(-0.61%) |
Sep 02, 2021 | 9.366 | 9.415 | 9.317 | 9.325 | 249,048 | -0.06(-0.61%) |
Sep 01, 2021 | 9.456 | 9.472 | 9.309 | 9.382 | 468,853 | -0.05(-0.52%) |
Aug 31, 2021 | 9.309 | 9.464 | 9.309 | 9.431 | 624,395 | +0.11(+1.23%) |
Aug 30, 2021 | 9.456 | 9.456 | 9.292 | 9.317 | 369,226 | -0.12(-1.30%) |
Aug 27, 2021 | 9.260 | 9.456 | 9.252 | 9.440 | 503,671 | +0.23(+2.48%) |
Aug 26, 2021 | 9.268 | 9.297 | 9.178 | 9.211 | 362,724 | -0.06(-0.62%) |
Aug 25, 2021 | 9.309 | 9.411 | 9.252 | 9.268 | 483,353 | -0.07(-0.70%) |
Aug 24, 2021 | 9.415 | 9.448 | 9.325 | 9.333 | 315,256 | -0.09(-0.95%) |
Aug 23, 2021 | 9.440 | 9.489 | 9.423 | 9.423 | 330,345 | +0.02(+0.17%) |
Aug 20, 2021 | 9.096 | 9.435 | 9.096 | 9.407 | 662,594 | +0.20(+2.22%) |
Aug 19, 2021 | 9.162 | 9.252 | 9.023 | 9.203 | 755,601 | +0.00(+0.00%) |
Aug 18, 2021 | 9.301 | 9.337 | 9.186 | 9.203 | 624,564 | -0.12(-1.31%) |
Aug 17, 2021 | 9.194 | 9.341 | 9.178 | 9.325 | 390,156 | +0.07(+0.71%) |
Aug 16, 2021 | 9.227 | 9.268 | 9.149 | 9.260 | 622,938 | -0.01(-0.09%) |
Aug 13, 2021 | 9.358 | 9.370 | 9.243 | 9.268 | 200,131 | -0.08(-0.87%) |
Aug 12, 2021 | 9.325 | 9.378 | 9.297 | 9.350 | 464,767 | +0.02(+0.18%) |
Aug 11, 2021 | 9.211 | 9.341 | 9.154 | 9.333 | 319,417 | +0.16(+1.69%) |
Aug 10, 2021 | 8.806 | 9.219 | 8.806 | 9.178 | 488,269 | +0.10(+1.08%) |
Aug 09, 2021 | 9.064 | 9.109 | 9.023 | 9.080 | 266,602 | -0.02(-0.18%) |
Aug 06, 2021 | 9.039 | 9.137 | 9.015 | 9.096 | 250,651 | +0.13(+1.46%) |
Aug 05, 2021 | 8.851 | 8.966 | 8.810 | 8.966 | 373,838 | +0.18(+2.00%) |
Aug 04, 2021 | 8.838 | 8.903 | 8.782 | 8.790 | 496,172 | -0.15(-1.63%) |
Aug 03, 2021 | 8.879 | 8.976 | 8.806 | 8.936 | 638,519 | +0.07(+0.82%) |
Aug 02, 2021 | 9.009 | 9.122 | 8.847 | 8.863 | 606,971 | -0.13(-1.44%) |
Jul 30, 2021 | 9.057 | 9.187 | 8.952 | 8.993 | 617,356 | -0.12(-1.33%) |
Jul 29, 2021 | 9.439 | 9.439 | 9.114 | 9.114 | 327,621 | -0.09(-0.97%) |
Jul 28, 2021 | 9.074 | 9.260 | 9.009 | 9.203 | 491,579 | +0.15(+1.61%) |
Jul 27, 2021 | 9.041 | 9.086 | 8.936 | 9.057 | 661,821 | -0.04(-0.45%) |
Jul 26, 2021 | 9.017 | 9.171 | 9.017 | 9.098 | 548,980 | +0.09(+0.99%) |
Jul 23, 2021 | 9.041 | 9.098 | 8.960 | 9.009 | 308,925 | +0.04(+0.45%) |
Jul 22, 2021 | 9.195 | 9.195 | 8.952 | 8.968 | 444,205 | -0.24(-2.56%) |
Jul 21, 2021 | 9.195 | 9.439 | 9.187 | 9.203 | 349,265 | +0.10(+1.07%) |
Jul 20, 2021 | 9.025 | 9.309 | 9.025 | 9.106 | 1,085,470 | +0.08(+0.90%) |
Jul 19, 2021 | 9.057 | 9.139 | 8.936 | 9.025 | 597,420 | -0.18(-1.94%) |
Jul 16, 2021 | 9.414 | 9.414 | 9.187 | 9.203 | 628,641 | -0.14(-1.48%) |
Jul 15, 2021 | 9.139 | 9.357 | 9.130 | 9.341 | 344,502 | +0.13(+1.41%) |
Jul 14, 2021 | 9.163 | 9.244 | 9.110 | 9.211 | 488,418 | +0.06(+0.62%) |
Jul 13, 2021 | 9.357 | 9.361 | 9.122 | 9.155 | 501,947 | -0.22(-2.34%) |
Jul 12, 2021 | 9.244 | 9.398 | 9.179 | 9.374 | 839,181 | +0.04(+0.43%) |
Jul 09, 2021 | 9.349 | 9.430 | 9.268 | 9.333 | 882,071 | +0.12(+1.32%) |
Jul 08, 2021 | 9.122 | 9.220 | 9.053 | 9.211 | 1,038,144 | -0.03(-0.35%) |
Jul 07, 2021 | 9.187 | 9.293 | 9.147 | 9.244 | 612,990 | -0.02(-0.18%) |
Jul 06, 2021 | 9.406 | 9.406 | 9.179 | 9.260 | 400,225 | -0.18(-1.89%) |
Jul 02, 2021 | 9.568 | 9.584 | 9.430 | 9.439 | 352,674 | -0.15(-1.52%) |
Jul 01, 2021 | 9.633 | 9.674 | 9.544 | 9.584 | 418,625 | +0.03(+0.34%) |
Jun 30, 2021 | 9.552 | 9.617 | 9.532 | 9.552 | 512,859 | -0.03(-0.34%) |
Jun 29, 2021 | 9.747 | 9.787 | 9.576 | 9.584 | 295,906 | -0.13(-1.34%) |
Jun 28, 2021 | 9.917 | 9.917 | 9.682 | 9.714 | 396,882 | -0.23(-2.28%) |
Jun 25, 2021 | 9.933 | 10.09 | 9.860 | 9.941 | 1,529,488 | +0.06(+0.66%) |
Jun 24, 2021 | 9.820 | 9.901 | 9.751 | 9.876 | 329,172 | +0.12(+1.25%) |
Jun 23, 2021 | 9.844 | 9.949 | 9.722 | 9.755 | 1,071,633 | -0.04(-0.41%) |
Jun 22, 2021 | 9.803 | 9.852 | 9.706 | 9.795 | 300,658 | -0.02(-0.17%) |
Jun 21, 2021 | 9.706 | 9.901 | 9.682 | 9.812 | 668,234 | +0.19(+1.94%) |
Jun 18, 2021 | 9.917 | 10.01 | 9.609 | 9.625 | 1,545,539 | -0.43(-4.27%) |
Jun 17, 2021 | 10.23 | 10.23 | 10.02 | 10.05 | 1,078,014 | -0.12(-1.19%) |
Jun 16, 2021 | 10.04 | 10.20 | 9.966 | 10.18 | 575,569 | +0.11(+1.13%) |
Jun 15, 2021 | 10.04 | 10.14 | 9.949 | 10.06 | 420,163 | +0.07(+0.73%) |
Jun 14, 2021 | 9.966 | 10.05 | 9.901 | 9.990 | 490,881 | -0.01(-0.08%) |
Jun 11, 2021 | 9.998 | 10.08 | 9.949 | 9.998 | 289,163 | +0.03(+0.33%) |
Jun 10, 2021 | 10.15 | 10.23 | 9.949 | 9.966 | 505,724 | -0.18(-1.76%) |
Jun 09, 2021 | 10.19 | 10.21 | 10.13 | 10.14 | 792,062 | -0.06(-0.62%) |
Jun 08, 2021 | 10.13 | 10.25 | 10.09 | 10.21 | 735,721 | +0.06(+0.62%) |
Jun 07, 2021 | 10.16 | 10.22 | 10.10 | 10.14 | 443,670 | +0.04(+0.39%) |
Jun 04, 2021 | 10.15 | 10.23 | 10.08 | 10.10 | 477,151 | -0.06(-0.62%) |
Jun 03, 2021 | 10.17 | 10.25 | 10.12 | 10.17 | 624,798 | +0.01(+0.08%) |
Jun 02, 2021 | 10.30 | 10.33 | 10.13 | 10.16 | 743,013 | -0.10(-0.99%) |
Jun 01, 2021 | 10.22 | 10.34 | 10.19 | 10.26 | 1,176,038 | +0.09(+0.93%) |
May 28, 2021 | 10.14 | 10.21 | 10.06 | 10.17 | 582,212 | +0.06(+0.62%) |
May 27, 2021 | 10.06 | 10.24 | 10.06 | 10.10 | 579,511 | +0.13(+1.34%) |
May 26, 2021 | 9.924 | 10.00 | 9.885 | 9.971 | 405,720 | +0.07(+0.71%) |
May 25, 2021 | 10.26 | 10.32 | 9.893 | 9.900 | 632,765 | -0.37(-3.60%) |
May 24, 2021 | 10.44 | 10.45 | 10.22 | 10.27 | 493,938 | -0.16(-1.51%) |
May 21, 2021 | 10.40 | 10.45 | 10.24 | 10.43 | 822,955 | +0.11(+1.07%) |
May 20, 2021 | 10.22 | 10.33 | 10.17 | 10.32 | 519,582 | +0.06(+0.54%) |
May 19, 2021 | 10.14 | 10.33 | 10.07 | 10.26 | 791,902 | +0.05(+0.46%) |
May 18, 2021 | 10.27 | 10.34 | 10.21 | 10.21 | 543,054 | -0.05(-0.54%) |
May 17, 2021 | 10.24 | 10.32 | 10.14 | 10.27 | 314,239 | +0.03(+0.31%) |
May 14, 2021 | 10.32 | 10.34 | 10.15 | 10.24 | 678,500 | +0.03(+0.31%) |
May 13, 2021 | 9.885 | 10.26 | 9.885 | 10.21 | 541,364 | +0.33(+3.34%) |
May 12, 2021 | 10.15 | 10.18 | 9.845 | 9.877 | 494,108 | -0.20(-2.03%) |
May 11, 2021 | 10.05 | 10.15 | 9.995 | 10.08 | 275,604 | -0.06(-0.62%) |
May 10, 2021 | 10.26 | 10.40 | 10.14 | 10.14 | 478,031 | -0.14(-1.37%) |
May 07, 2021 | 10.24 | 10.31 | 10.21 | 10.29 | 303,332 | -0.05(-0.49%) |
May 06, 2021 | 10.21 | 10.34 | 10.13 | 10.34 | 376,556 | +0.14(+1.39%) |
May 05, 2021 | 10.32 | 10.32 | 10.14 | 10.20 | 401,478 | -0.10(-0.98%) |
May 04, 2021 | 10.29 | 10.34 | 10.22 | 10.30 | 339,623 | +0.00(+0.00%) |
May 03, 2021 | 10.17 | 10.35 | 10.16 | 10.30 | 856,827 | +0.21(+2.05%) |
Apr 30, 2021 | 10.29 | 10.30 | 10.07 | 10.09 | 676,118 | -0.19(-1.86%) |
Apr 29, 2021 | 9.805 | 10.39 | 9.805 | 10.28 | 248,713 | +0.09(+0.84%) |
Apr 28, 2021 | 10.25 | 10.30 | 10.17 | 10.20 | 270,465 | -0.06(-0.61%) |
Apr 27, 2021 | 10.26 | 10.30 | 10.12 | 10.26 | 395,441 | -0.02(-0.23%) |
Apr 26, 2021 | 10.41 | 10.47 | 10.27 | 10.28 | 312,177 | -0.06(-0.60%) |
Apr 23, 2021 | 10.08 | 10.37 | 10.08 | 10.34 | 652,804 | +0.30(+2.95%) |
Apr 22, 2021 | 10.14 | 10.16 | 10.02 | 10.05 | 420,247 | -0.06(-0.62%) |
Apr 21, 2021 | 9.984 | 10.13 | 9.984 | 10.11 | 354,184 | +0.14(+1.41%) |
Apr 20, 2021 | 10.17 | 10.22 | 9.961 | 9.969 | 436,452 | -0.27(-2.67%) |
Apr 19, 2021 | 10.27 | 10.27 | 10.09 | 10.24 | 833,401 | -0.02(-0.15%) |
Apr 16, 2021 | 10.36 | 10.41 | 10.18 | 10.26 | 293,223 | -0.01(-0.08%) |
Apr 15, 2021 | 10.23 | 10.27 | 10.10 | 10.27 | 493,701 | +0.05(+0.46%) |
Apr 14, 2021 | 10.10 | 10.33 | 10.10 | 10.22 | 391,294 | +0.09(+0.85%) |
Apr 13, 2021 | 10.20 | 10.29 | 10.06 | 10.13 | 569,314 | -0.11(-1.07%) |
Apr 12, 2021 | 10.31 | 10.33 | 10.22 | 10.24 | 392,353 | -0.09(-0.83%) |
Apr 09, 2021 | 10.34 | 10.37 | 10.22 | 10.33 | 474,999 | -0.01(-0.08%) |
Apr 08, 2021 | 10.27 | 10.36 | 10.20 | 10.34 | 422,321 | +0.04(+0.34%) |
Apr 07, 2021 | 10.37 | 10.41 | 10.23 | 10.30 | 675,094 | -0.07(-0.72%) |
Apr 06, 2021 | 10.53 | 10.55 | 10.31 | 10.37 | 485,190 | -0.16(-1.56%) |
Apr 05, 2021 | 10.54 | 10.59 | 10.43 | 10.54 | 496,251 | +0.09(+0.90%) |
Apr 01, 2021 | 10.28 | 10.49 | 10.23 | 10.44 | 555,447 | +0.11(+1.02%) |
Mar 31, 2021 | 10.55 | 10.59 | 10.33 | 10.34 | 1,066,935 | -0.26(-2.47%) |
Mar 30, 2021 | 10.59 | 10.73 | 10.55 | 10.60 | 466,648 | +0.09(+0.82%) |
Mar 29, 2021 | 10.57 | 10.73 | 10.50 | 10.52 | 574,735 | -0.16(-1.53%) |
Mar 26, 2021 | 10.54 | 10.69 | 10.54 | 10.68 | 440,924 | +0.23(+2.16%) |
Mar 25, 2021 | 10.30 | 10.52 | 10.23 | 10.45 | 657,558 | +0.16(+1.52%) |
Mar 24, 2021 | 10.34 | 10.61 | 10.29 | 10.30 | 525,473 | -0.02(-0.23%) |
Mar 23, 2021 | 10.33 | 10.48 | 10.26 | 10.32 | 502,495 | -0.09(-0.90%) |
Mar 22, 2021 | 10.59 | 10.59 | 10.34 | 10.41 | 545,318 | -0.27(-2.56%) |
Mar 19, 2021 | 10.36 | 10.72 | 10.36 | 10.69 | 2,376,920 | +0.00(+0.00%) |
Mar 18, 2021 | 10.63 | 10.97 | 10.63 | 10.69 | 861,914 | +0.07(+0.66%) |
Mar 17, 2021 | 10.71 | 10.84 | 10.53 | 10.62 | 886,317 | -0.08(-0.77%) |
Mar 16, 2021 | 10.81 | 10.95 | 10.65 | 10.70 | 902,862 | -0.19(-1.76%) |
Mar 15, 2021 | 11.23 | 11.23 | 10.88 | 10.89 | 927,157 | -0.29(-2.62%) |
Mar 12, 2021 | 11.04 | 11.21 | 10.94 | 11.18 | 868,014 | +0.25(+2.25%) |
Mar 11, 2021 | 10.94 | 11.11 | 10.84 | 10.94 | 638,592 | -0.02(-0.21%) |
Mar 10, 2021 | 10.91 | 11.05 | 10.80 | 10.96 | 1,088,183 | +0.12(+1.12%) |
Mar 09, 2021 | 10.99 | 11.00 | 10.69 | 10.84 | 858,478 | -0.21(-1.94%) |
Mar 08, 2021 | 10.87 | 11.12 | 10.82 | 11.05 | 1,474,826 | +0.34(+3.21%) |
Mar 05, 2021 | 10.76 | 10.83 | 10.63 | 10.71 | 1,362,614 | +0.09(+0.88%) |
Mar 04, 2021 | 10.78 | 11.00 | 10.56 | 10.62 | 1,027,842 | -0.12(-1.16%) |
Mar 03, 2021 | 10.61 | 10.94 | 10.61 | 10.74 | 867,051 | +0.16(+1.47%) |
Mar 02, 2021 | 10.66 | 10.69 | 10.54 | 10.59 | 444,753 | -0.07(-0.66%) |
Mar 01, 2021 | 10.53 | 10.69 | 10.46 | 10.66 | 512,099 | +0.27(+2.55%) |
Feb 26, 2021 | 10.50 | 10.65 | 10.38 | 10.39 | 895,300 | -0.17(-1.63%) |
Feb 25, 2021 | 10.59 | 10.69 | 10.54 | 10.56 | 791,242 | +0.05(+0.52%) |
Feb 24, 2021 | 10.37 | 10.55 | 10.37 | 10.51 | 667,971 | +0.18(+1.74%) |
Feb 23, 2021 | 10.28 | 10.50 | 10.23 | 10.33 | 867,786 | +0.11(+1.07%) |
Feb 22, 2021 | 10.12 | 10.28 | 10.05 | 10.22 | 633,959 | +0.05(+0.54%) |
Feb 19, 2021 | 10.04 | 10.20 | 10.04 | 10.16 | 777,318 | +0.10(+1.01%) |
Feb 18, 2021 | 10.14 | 10.26 | 10.06 | 10.06 | 352,638 | -0.14(-1.38%) |
Feb 17, 2021 | 10.30 | 10.36 | 10.18 | 10.20 | 1,347,439 | -0.06(-0.61%) |
Feb 16, 2021 | 10.05 | 10.34 | 9.969 | 10.27 | 793,475 | +0.26(+2.57%) |
Feb 12, 2021 | 9.836 | 10.09 | 9.836 | 10.01 | 463,342 | +0.10(+1.02%) |
Feb 11, 2021 | 9.891 | 10.01 | 9.836 | 9.906 | 869,308 | +0.00(+0.00%) |
Feb 10, 2021 | 10.14 | 10.14 | 9.898 | 9.906 | 750,917 | -0.22(-2.16%) |
Feb 09, 2021 | 10.01 | 10.15 | 9.898 | 10.12 | 1,008,895 | +0.14(+1.41%) |
Feb 08, 2021 | 9.891 | 9.984 | 9.867 | 9.984 | 826,297 | +0.11(+1.11%) |
Feb 05, 2021 | 9.984 | 9.992 | 9.820 | 9.875 | 486,913 | -0.03(-0.32%) |
Feb 04, 2021 | 9.711 | 9.969 | 9.711 | 9.906 | 773,560 | +0.19(+1.97%) |
Feb 03, 2021 | 9.661 | 9.808 | 9.544 | 9.715 | 808,552 | +0.01(+0.08%) |
Feb 02, 2021 | 9.692 | 9.847 | 9.677 | 9.707 | 830,515 | +0.07(+0.72%) |
Feb 01, 2021 | 9.645 | 9.746 | 9.544 | 9.637 | 898,335 | +0.01(+0.08%) |
Jan 29, 2021 | 9.831 | 9.909 | 9.599 | 9.630 | 2,833,222 | -0.16(-1.58%) |
Jan 28, 2021 | 10.23 | 10.23 | 9.653 | 9.785 | 1,119,826 | -0.32(-3.15%) |
Jan 27, 2021 | 10.27 | 10.30 | 9.994 | 10.10 | 792,075 | -0.09(-0.91%) |
Jan 26, 2021 | 10.27 | 10.28 | 10.16 | 10.20 | 464,590 | -0.01(-0.08%) |
Jan 25, 2021 | 10.14 | 10.21 | 9.955 | 10.20 | 829,614 | -0.02(-0.15%) |
Jan 22, 2021 | 9.955 | 10.25 | 9.874 | 10.22 | 613,798 | +0.15(+1.54%) |
Jan 21, 2021 | 10.15 | 10.20 | 10.01 | 10.06 | 460,895 | -0.11(-1.10%) |
Jan 20, 2021 | 10.17 | 10.22 | 10.05 | 10.18 | 567,521 | -0.02(-0.19%) |
Jan 19, 2021 | 10.28 | 10.29 | 10.10 | 10.20 | 679,242 | -0.05(-0.53%) |
Jan 15, 2021 | 10.20 | 10.32 | 10.15 | 10.25 | 660,229 | +0.01(+0.08%) |
Jan 14, 2021 | 10.28 | 10.37 | 10.23 | 10.24 | 485,061 | +0.02(+0.15%) |
Jan 13, 2021 | 10.32 | 10.32 | 10.15 | 10.23 | 384,176 | -0.13(-1.27%) |
Jan 12, 2021 | 10.31 | 10.38 | 10.23 | 10.36 | 629,720 | +0.10(+1.02%) |
Jan 11, 2021 | 10.21 | 10.33 | 9.917 | 10.25 | 610,212 | -0.06(-0.56%) |
Jan 08, 2021 | 10.25 | 10.33 | 10.12 | 10.31 | 871,879 | +0.05(+0.45%) |
Jan 07, 2021 | 10.36 | 10.44 | 10.23 | 10.27 | 685,883 | +0.02(+0.15%) |
Jan 06, 2021 | 9.901 | 10.44 | 9.901 | 10.25 | 1,852,473 | +0.58(+6.01%) |
Jan 05, 2021 | 9.661 | 9.808 | 9.661 | 9.668 | 753,213 | -0.01(-0.08%) |
Jan 04, 2021 | 9.746 | 9.777 | 9.509 | 9.676 | 892,829 | -0.02(-0.16%) |
Dec 31, 2020 | 9.692 | 9.692 | 9.692 | 356,943 | +0.09(+0.97%) | |
Dec 30, 2020 | 9.568 | 9.645 | 9.552 | 9.599 | 356,943 | +0.05(+0.57%) |
Dec 29, 2020 | 9.777 | 9.777 | 9.513 | 9.544 | 528,117 | -0.17(-1.76%) |
Dec 28, 2020 | 9.614 | 9.755 | 9.583 | 9.715 | 702,483 | +0.12(+1.21%) |
Dec 24, 2020 | 9.591 | 9.599 | 9.506 | 9.599 | 249,440 | +0.02(+0.16%) |
Dec 23, 2020 | 9.405 | 9.591 | 9.374 | 9.583 | 495,423 | +0.22(+2.32%) |
Dec 22, 2020 | 9.366 | 9.393 | 9.281 | 9.366 | 503,584 | -0.01(-0.08%) |
Dec 21, 2020 | 9.459 | 9.591 | 9.304 | 9.374 | 828,025 | -0.09(-0.98%) |
Dec 18, 2020 | 9.637 | 9.707 | 9.405 | 9.467 | 3,548,008 | -0.13(-1.37%) |
Dec 17, 2020 | 9.490 | 9.614 | 9.374 | 9.599 | 698,122 | +0.11(+1.14%) |
Dec 16, 2020 | 9.560 | 9.568 | 9.436 | 9.490 | 538,629 | -0.06(-0.65%) |
Dec 15, 2020 | 9.413 | 9.568 | 9.393 | 9.552 | 603,584 | +0.15(+1.57%) |
Dec 14, 2020 | 9.630 | 9.630 | 9.389 | 9.405 | 814,594 | -0.16(-1.70%) |
Dec 11, 2020 | 9.482 | 9.637 | 9.413 | 9.568 | 699,954 | -0.02(-0.24%) |
Dec 10, 2020 | 9.583 | 9.618 | 9.382 | 9.591 | 622,709 | -0.09(-0.92%) |
Dec 09, 2020 | 9.676 | 9.738 | 9.599 | 9.680 | 657,623 | +0.07(+0.69%) |
Dec 08, 2020 | 9.436 | 9.630 | 9.304 | 9.614 | 574,008 | +0.10(+1.06%) |
Dec 07, 2020 | 9.529 | 9.556 | 9.436 | 9.513 | 500,572 | -0.09(-0.89%) |
Dec 04, 2020 | 9.781 | 9.781 | 9.451 | 9.599 | 612,895 | +0.16(+1.64%) |
Dec 03, 2020 | 9.575 | 9.591 | 9.405 | 9.444 | 715,508 | -0.13(-1.38%) |
Dec 02, 2020 | 9.630 | 9.855 | 9.475 | 9.575 | 883,170 | -0.05(-0.56%) |
Dec 01, 2020 | 9.692 | 9.761 | 9.599 | 9.630 | 1,009,657 | +0.08(+0.81%) |
Nov 30, 2020 | 9.800 | 9.862 | 9.537 | 9.552 | 979,475 | -0.34(-3.45%) |
Nov 27, 2020 | 9.979 | 9.979 | 9.773 | 9.893 | 361,649 | -0.09(-0.85%) |
Nov 25, 2020 | 10.09 | 10.09 | 9.901 | 9.979 | 573,428 | -0.13(-1.30%) |
Nov 24, 2020 | 10.07 | 10.27 | 10.04 | 10.11 | 1,292,841 | +0.20(+2.03%) |
Nov 23, 2020 | 9.862 | 9.979 | 9.715 | 9.909 | 780,408 | +0.07(+0.67%) |
Nov 20, 2020 | 9.746 | 9.878 | 9.661 | 9.843 | 2,419,724 | -0.01(-0.12%) |
Nov 19, 2020 | 9.777 | 9.855 | 9.692 | 9.855 | 574,866 | +0.04(+0.39%) |
Nov 18, 2020 | 10.11 | 10.36 | 9.808 | 9.816 | 623,689 | -0.21(-2.07%) |
Nov 17, 2020 | 10.01 | 10.07 | 9.881 | 10.02 | 1,268,495 | -0.09(-0.91%) |
Nov 16, 2020 | 9.946 | 10.19 | 9.923 | 10.12 | 1,310,686 | +0.39(+4.03%) |
Nov 13, 2020 | 9.478 | 9.770 | 9.470 | 9.724 | 1,279,422 | +0.37(+3.94%) |
Nov 12, 2020 | 9.286 | 9.386 | 9.186 | 9.355 | 928,412 | -0.04(-0.41%) |
Nov 11, 2020 | 9.586 | 9.586 | 9.325 | 9.394 | 555,974 | -0.18(-1.84%) |
Nov 10, 2020 | 9.286 | 9.593 | 9.240 | 9.570 | 1,397,236 | +0.39(+4.26%) |
Nov 09, 2020 | 9.079 | 9.470 | 9.071 | 9.179 | 1,374,105 | +0.63(+7.36%) |
Nov 06, 2020 | 8.764 | 8.772 | 8.526 | 8.549 | 626,094 | -0.14(-1.59%) |
Nov 05, 2020 | 8.480 | 8.745 | 8.304 | 8.688 | 714,146 | +0.19(+2.21%) |
Nov 04, 2020 | 8.583 | 8.629 | 8.340 | 8.500 | 1,220,263 | -0.27(-3.13%) |
Nov 03, 2020 | 8.949 | 9.063 | 8.743 | 8.774 | 1,192,443 | -0.05(-0.52%) |
Nov 02, 2020 | 8.858 | 8.896 | 8.705 | 8.819 | 943,061 | +0.08(+0.87%) |
Oct 30, 2020 | 8.515 | 8.759 | 8.515 | 8.743 | 1,072,201 | +0.20(+2.32%) |
Oct 29, 2020 | 8.660 | 8.759 | 8.458 | 8.545 | 900,644 | -0.05(-0.62%) |
Oct 28, 2020 | 8.614 | 8.858 | 8.530 | 8.599 | 1,010,783 | -0.22(-2.50%) |
Oct 27, 2020 | 8.903 | 8.945 | 8.819 | 8.819 | 895,703 | -0.12(-1.36%) |
Oct 26, 2020 | 8.835 | 8.941 | 8.743 | 8.941 | 1,074,465 | +0.05(+0.51%) |
Oct 23, 2020 | 8.934 | 8.995 | 8.766 | 8.896 | 948,253 | +0.05(+0.60%) |
Oct 22, 2020 | 8.690 | 8.880 | 8.660 | 8.842 | 938,485 | +0.18(+2.02%) |
Oct 21, 2020 | 8.583 | 8.724 | 8.576 | 8.667 | 918,485 | +0.07(+0.80%) |
Oct 20, 2020 | 8.629 | 8.705 | 8.545 | 8.599 | 1,530,125 | +0.02(+0.27%) |
Oct 19, 2020 | 8.759 | 8.759 | 8.564 | 8.576 | 973,671 | -0.11(-1.23%) |
Oct 16, 2020 | 8.553 | 8.720 | 8.519 | 8.682 | 1,285,040 | +0.09(+1.06%) |
Oct 15, 2020 | 8.484 | 8.621 | 8.393 | 8.591 | 1,842,200 | +0.06(+0.71%) |
Oct 14, 2020 | 8.500 | 8.644 | 8.484 | 8.530 | 1,078,747 | -0.01(-0.09%) |
Oct 13, 2020 | 8.652 | 8.713 | 8.515 | 8.538 | 1,764,146 | -0.21(-2.35%) |
Oct 12, 2020 | 8.522 | 8.751 | 8.492 | 8.743 | 1,462,035 | +0.18(+2.09%) |
Oct 09, 2020 | 8.568 | 8.675 | 8.477 | 8.564 | 1,428,814 | +0.00(+0.00%) |
Oct 08, 2020 | 8.370 | 8.621 | 8.324 | 8.564 | 2,941,860 | +0.24(+2.88%) |
Oct 07, 2020 | 8.134 | 8.340 | 8.081 | 8.324 | 2,291,262 | +0.23(+2.82%) |
Oct 06, 2020 | 8.286 | 8.302 | 7.928 | 8.096 | 34,515,520 | -0.17(-2.03%) |
Oct 05, 2020 | 7.921 | 8.317 | 7.754 | 8.263 | 4,823,309 | +0.20(+2.46%) |
Oct 02, 2020 | 7.761 | 8.423 | 7.700 | 8.065 | 10,277,565 | +0.97(+13.63%) |