Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.84 | 12.98 | 12.77 | 12.82 | 762,356 | -0.02(-0.17%) |
Jul 29, 2021 | 12.73 | 12.94 | 12.73 | 12.84 | 870,838 | +0.11(+0.83%) |
Jul 28, 2021 | 12.75 | 12.86 | 12.65 | 12.74 | 980,527 | -0.01(-0.11%) |
Jul 27, 2021 | 12.74 | 12.80 | 12.61 | 12.75 | 643,140 | +0.01(+0.05%) |
Jul 26, 2021 | 12.71 | 12.86 | 12.70 | 12.75 | 1,117,620 | +0.07(+0.55%) |
Jul 23, 2021 | 12.71 | 12.72 | 12.64 | 12.68 | 953,429 | +0.04(+0.33%) |
Jul 22, 2021 | 12.75 | 12.75 | 12.55 | 12.63 | 882,008 | -0.08(-0.61%) |
Jul 21, 2021 | 12.71 | 12.81 | 12.68 | 12.71 | 1,234,407 | +0.04(+0.28%) |
Jul 20, 2021 | 12.49 | 12.77 | 12.44 | 12.68 | 1,399,384 | +0.23(+1.85%) |
Jul 19, 2021 | 12.46 | 12.52 | 12.15 | 12.44 | 1,402,231 | -0.26(-2.04%) |
Jul 16, 2021 | 12.58 | 12.73 | 12.52 | 12.70 | 1,477,781 | +0.23(+1.85%) |
Jul 15, 2021 | 12.37 | 12.59 | 12.28 | 12.47 | 1,066,527 | +0.10(+0.85%) |
Jul 14, 2021 | 12.53 | 12.58 | 12.29 | 12.37 | 1,339,889 | -0.15(-1.17%) |
Jul 13, 2021 | 12.74 | 12.74 | 12.50 | 12.51 | 1,270,544 | -0.24(-1.92%) |
Jul 12, 2021 | 12.74 | 12.77 | 12.64 | 12.76 | 1,045,405 | +0.01(+0.11%) |
Jul 09, 2021 | 12.70 | 12.76 | 12.60 | 12.75 | 1,607,525 | +0.16(+1.28%) |
Jul 08, 2021 | 12.52 | 12.67 | 12.37 | 12.58 | 1,839,735 | -0.07(-0.55%) |
Jul 07, 2021 | 12.49 | 12.71 | 12.46 | 12.65 | 6,505,547 | -0.55(-4.18%) |
Jul 06, 2021 | 13.43 | 13.43 | 13.09 | 13.21 | 713,635 | -0.17(-1.31%) |
Jul 02, 2021 | 13.51 | 13.51 | 13.30 | 13.38 | 384,764 | -0.07(-0.52%) |
Jul 01, 2021 | 13.40 | 13.55 | 13.39 | 13.45 | 438,168 | +0.06(+0.42%) |
Jun 30, 2021 | 13.35 | 13.45 | 13.30 | 13.40 | 573,477 | +0.03(+0.26%) |
Jun 29, 2021 | 13.43 | 13.49 | 13.33 | 13.36 | 435,897 | -0.05(-0.36%) |
Jun 28, 2021 | 13.49 | 13.56 | 13.28 | 13.41 | 549,740 | -0.08(-0.62%) |
Jun 25, 2021 | 13.53 | 13.60 | 13.48 | 13.49 | 840,862 | +0.02(+0.15%) |
Jun 24, 2021 | 13.37 | 13.53 | 13.28 | 13.47 | 518,468 | +0.19(+1.46%) |
Jun 23, 2021 | 13.28 | 13.33 | 13.20 | 13.28 | 551,071 | +0.02(+0.16%) |
Jun 22, 2021 | 13.22 | 13.28 | 13.09 | 13.26 | 515,002 | +0.02(+0.16%) |
Jun 21, 2021 | 13.09 | 13.27 | 13.06 | 13.24 | 684,678 | +0.22(+1.65%) |
Jun 18, 2021 | 13.01 | 13.06 | 12.86 | 13.02 | 1,572,500 | -0.05(-0.37%) |
Jun 17, 2021 | 13.36 | 13.41 | 12.97 | 13.07 | 1,496,107 | -0.29(-2.18%) |
Jun 16, 2021 | 13.27 | 13.42 | 13.24 | 13.36 | 639,108 | +0.09(+0.68%) |
Jun 15, 2021 | 13.44 | 13.49 | 13.25 | 13.27 | 750,855 | -0.19(-1.44%) |
Jun 14, 2021 | 13.34 | 13.47 | 13.34 | 13.47 | 552,464 | +0.12(+0.94%) |
Jun 11, 2021 | 13.39 | 13.39 | 13.20 | 13.34 | 614,304 | -0.07(-0.52%) |
Jun 10, 2021 | 13.44 | 13.50 | 13.38 | 13.41 | 815,267 | +0.00(+0.00%) |
Jun 09, 2021 | 13.35 | 13.51 | 13.35 | 13.41 | 1,413,864 | +0.06(+0.47%) |
Jun 08, 2021 | 13.32 | 13.45 | 13.31 | 13.35 | 1,312,706 | -0.01(-0.10%) |
Jun 07, 2021 | 13.17 | 13.38 | 13.16 | 13.36 | 906,838 | +0.20(+1.53%) |
Jun 04, 2021 | 13.17 | 13.21 | 13.10 | 13.16 | 506,268 | +0.01(+0.11%) |
Jun 03, 2021 | 13.17 | 13.22 | 13.08 | 13.15 | 630,437 | -0.06(-0.47%) |
Jun 02, 2021 | 13.17 | 13.22 | 13.11 | 13.21 | 727,484 | +0.02(+0.16%) |
Jun 01, 2021 | 13.12 | 13.25 | 13.08 | 13.19 | 797,130 | +0.08(+0.64%) |
May 28, 2021 | 13.04 | 13.14 | 12.96 | 13.10 | 826,104 | +0.07(+0.53%) |
May 27, 2021 | 13.12 | 13.19 | 13.03 | 13.03 | 766,282 | -0.08(-0.64%) |
May 26, 2021 | 12.97 | 13.14 | 12.94 | 13.12 | 1,003,749 | +0.17(+1.33%) |
May 25, 2021 | 13.15 | 13.15 | 12.94 | 12.95 | 847,024 | -0.16(-1.21%) |
May 24, 2021 | 13.08 | 13.15 | 13.01 | 13.10 | 762,120 | +0.03(+0.26%) |
May 21, 2021 | 13.15 | 13.23 | 13.03 | 13.07 | 645,335 | -0.06(-0.42%) |
May 20, 2021 | 13.17 | 13.17 | 13.03 | 13.12 | 736,608 | +0.04(+0.32%) |
May 19, 2021 | 13.05 | 13.12 | 12.93 | 13.08 | 858,778 | -0.01(-0.11%) |
May 18, 2021 | 13.28 | 13.29 | 13.08 | 13.10 | 970,752 | -0.19(-1.40%) |
May 17, 2021 | 13.08 | 13.32 | 12.89 | 13.28 | 1,617,500 | +0.21(+1.58%) |
May 14, 2021 | 12.95 | 13.10 | 12.93 | 13.08 | 1,897,752 | +0.13(+1.01%) |
May 13, 2021 | 12.77 | 13.04 | 12.71 | 12.95 | 15,684,747 | +0.23(+1.84%) |
May 12, 2021 | 12.95 | 13.01 | 12.66 | 12.71 | 2,646,277 | -0.23(-1.76%) |
May 11, 2021 | 12.90 | 13.07 | 12.84 | 12.94 | 5,812,008 | +0.63(+5.15%) |
May 10, 2021 | 12.57 | 12.60 | 12.29 | 12.31 | 839,476 | -0.20(-1.60%) |
May 07, 2021 | 12.43 | 12.59 | 12.37 | 12.51 | 1,318,180 | +0.20(+1.62%) |
May 06, 2021 | 12.32 | 12.34 | 12.21 | 12.31 | 554,364 | +0.05(+0.39%) |
May 05, 2021 | 12.26 | 12.32 | 12.15 | 12.26 | 510,908 | +0.00(+0.00%) |
May 04, 2021 | 12.31 | 12.34 | 12.19 | 12.26 | 645,117 | -0.07(-0.56%) |
May 03, 2021 | 12.48 | 12.48 | 12.31 | 12.33 | 796,047 | -0.03(-0.22%) |
Apr 30, 2021 | 12.37 | 12.48 | 12.33 | 12.35 | 605,127 | -0.04(-0.33%) |
Apr 29, 2021 | 12.53 | 12.63 | 12.38 | 12.40 | 850,062 | -0.06(-0.50%) |
Apr 28, 2021 | 12.60 | 12.60 | 12.45 | 12.46 | 1,011,925 | -0.09(-0.71%) |
Apr 27, 2021 | 12.42 | 12.57 | 12.40 | 12.55 | 1,053,923 | +0.18(+1.49%) |
Apr 26, 2021 | 12.48 | 12.53 | 12.35 | 12.36 | 700,658 | -0.06(-0.50%) |
Apr 23, 2021 | 12.20 | 12.47 | 12.16 | 12.42 | 888,301 | +0.31(+2.54%) |
Apr 22, 2021 | 12.18 | 12.27 | 12.09 | 12.12 | 665,311 | -0.05(-0.39%) |
Apr 21, 2021 | 11.94 | 12.19 | 11.90 | 12.16 | 616,451 | +0.21(+1.71%) |
Apr 20, 2021 | 11.96 | 12.01 | 11.89 | 11.96 | 762,115 | +0.00(+0.00%) |
Apr 19, 2021 | 12.05 | 12.12 | 11.94 | 11.96 | 692,304 | -0.09(-0.74%) |
Apr 16, 2021 | 12.28 | 12.30 | 12.03 | 12.05 | 819,666 | -0.08(-0.62%) |
Apr 15, 2021 | 12.09 | 12.31 | 12.04 | 12.12 | 802,115 | +0.06(+0.51%) |
Apr 14, 2021 | 12.03 | 12.22 | 11.97 | 12.06 | 550,555 | +0.09(+0.74%) |
Apr 13, 2021 | 12.04 | 12.05 | 11.90 | 11.97 | 604,529 | -0.04(-0.34%) |
Apr 12, 2021 | 12.03 | 12.18 | 11.99 | 12.01 | 774,452 | +0.01(+0.06%) |
Apr 09, 2021 | 12.11 | 12.15 | 12.00 | 12.01 | 391,174 | -0.05(-0.45%) |
Apr 08, 2021 | 12.03 | 12.18 | 11.97 | 12.06 | 684,931 | +0.06(+0.51%) |
Apr 07, 2021 | 11.79 | 12.01 | 11.78 | 12.00 | 438,128 | +0.23(+1.97%) |
Apr 06, 2021 | 11.68 | 11.82 | 11.67 | 11.77 | 536,535 | +0.10(+0.88%) |
Apr 05, 2021 | 11.52 | 11.79 | 11.36 | 11.66 | 1,125,729 | +0.52(+4.66%) |
Apr 01, 2021 | 10.92 | 11.15 | 10.90 | 11.15 | 235,172 | +0.21(+1.87%) |
Mar 31, 2021 | 11.07 | 11.15 | 10.94 | 10.94 | 762,043 | -0.12(-1.05%) |
Mar 30, 2021 | 10.89 | 11.09 | 10.84 | 11.06 | 271,840 | +0.14(+1.25%) |
Mar 29, 2021 | 10.87 | 11.03 | 10.87 | 10.92 | 342,176 | -0.05(-0.49%) |
Mar 26, 2021 | 11.01 | 11.07 | 10.87 | 10.97 | 305,414 | +0.00(+0.00%) |
Mar 25, 2021 | 10.89 | 11.07 | 10.67 | 10.97 | 402,730 | +0.07(+0.69%) |
Mar 24, 2021 | 11.00 | 11.28 | 10.89 | 10.90 | 416,898 | -0.05(-0.43%) |
Mar 23, 2021 | 10.97 | 11.11 | 10.91 | 10.95 | 536,263 | -0.08(-0.74%) |
Mar 22, 2021 | 11.16 | 11.18 | 11.02 | 11.03 | 498,663 | -0.05(-0.43%) |
Mar 19, 2021 | 11.16 | 11.34 | 11.01 | 11.08 | 1,498,651 | -0.10(-0.85%) |
Mar 18, 2021 | 11.54 | 11.54 | 11.12 | 11.17 | 465,988 | -0.34(-2.95%) |
Mar 17, 2021 | 11.31 | 11.52 | 11.24 | 11.51 | 243,162 | +0.20(+1.80%) |
Mar 16, 2021 | 11.30 | 11.37 | 11.20 | 11.31 | 239,279 | -0.10(-0.83%) |
Mar 15, 2021 | 11.31 | 11.42 | 11.12 | 11.40 | 272,912 | +0.10(+0.90%) |
Mar 12, 2021 | 11.19 | 11.47 | 11.13 | 11.30 | 651,914 | +0.12(+1.09%) |
Mar 11, 2021 | 11.10 | 11.20 | 11.01 | 11.18 | 456,902 | +0.14(+1.23%) |
Mar 10, 2021 | 11.08 | 11.23 | 10.99 | 11.04 | 370,742 | +0.02(+0.19%) |
Mar 09, 2021 | 11.05 | 11.12 | 10.89 | 11.02 | 223,382 | +0.05(+0.50%) |
Mar 08, 2021 | 10.82 | 11.12 | 10.82 | 10.97 | 373,766 | +0.22(+2.09%) |
Mar 05, 2021 | 10.84 | 10.89 | 10.41 | 10.74 | 426,902 | -0.01(-0.13%) |
Mar 04, 2021 | 10.96 | 11.01 | 10.63 | 10.76 | 413,820 | -0.08(-0.75%) |
Mar 03, 2021 | 10.87 | 11.01 | 10.82 | 10.84 | 421,508 | +0.01(+0.06%) |
Mar 02, 2021 | 10.89 | 10.89 | 10.69 | 10.83 | 379,497 | -0.01(-0.06%) |
Mar 01, 2021 | 10.87 | 10.96 | 10.70 | 10.84 | 319,931 | +0.16(+1.53%) |
Feb 26, 2021 | 10.63 | 10.79 | 10.52 | 10.68 | 247,394 | +0.07(+0.64%) |
Feb 25, 2021 | 10.97 | 11.04 | 10.59 | 10.61 | 329,508 | -0.33(-2.98%) |
Feb 24, 2021 | 10.80 | 10.99 | 10.80 | 10.93 | 526,203 | +0.14(+1.31%) |
Feb 23, 2021 | 10.75 | 10.82 | 10.51 | 10.79 | 343,674 | +0.03(+0.31%) |
Feb 22, 2021 | 10.76 | 10.88 | 10.62 | 10.76 | 352,416 | -0.01(-0.13%) |
Feb 19, 2021 | 10.59 | 10.87 | 10.59 | 10.77 | 361,542 | +0.18(+1.66%) |
Feb 18, 2021 | 10.74 | 10.85 | 10.56 | 10.60 | 304,248 | -0.15(-1.38%) |
Feb 17, 2021 | 10.81 | 10.95 | 10.67 | 10.74 | 221,016 | -0.20(-1.79%) |
Feb 16, 2021 | 10.75 | 10.97 | 10.70 | 10.94 | 365,196 | +0.24(+2.21%) |
Feb 12, 2021 | 10.54 | 10.72 | 10.54 | 10.70 | 200,774 | +0.12(+1.15%) |
Feb 11, 2021 | 10.63 | 10.71 | 10.46 | 10.58 | 230,166 | -0.01(-0.13%) |
Feb 10, 2021 | 10.62 | 10.69 | 10.55 | 10.60 | 461,724 | +0.03(+0.32%) |
Feb 09, 2021 | 10.64 | 10.65 | 10.52 | 10.56 | 434,578 | -0.08(-0.76%) |
Feb 08, 2021 | 10.68 | 10.70 | 10.58 | 10.64 | 409,841 | +0.02(+0.19%) |
Feb 05, 2021 | 10.51 | 10.62 | 10.47 | 10.62 | 330,722 | +0.16(+1.48%) |
Feb 04, 2021 | 10.34 | 10.51 | 10.34 | 10.47 | 203,652 | +0.13(+1.24%) |
Feb 03, 2021 | 10.37 | 10.45 | 10.31 | 10.34 | 261,577 | -0.04(-0.39%) |
Feb 02, 2021 | 10.23 | 10.43 | 10.20 | 10.38 | 282,858 | +0.22(+2.19%) |
Feb 01, 2021 | 10.15 | 10.19 | 10.02 | 10.16 | 275,765 | +0.06(+0.60%) |
Jan 29, 2021 | 10.17 | 10.23 | 10.06 | 10.10 | 563,058 | -0.17(-1.64%) |
Jan 28, 2021 | 10.18 | 10.32 | 10.07 | 10.27 | 349,014 | +0.16(+1.54%) |
Jan 27, 2021 | 10.26 | 10.36 | 10.06 | 10.11 | 426,207 | -0.25(-2.46%) |
Jan 26, 2021 | 10.61 | 10.64 | 10.36 | 10.36 | 294,037 | -0.17(-1.65%) |
Jan 25, 2021 | 10.55 | 10.60 | 10.41 | 10.54 | 244,532 | -0.03(-0.32%) |
Jan 22, 2021 | 10.50 | 10.57 | 10.38 | 10.57 | 299,219 | -0.01(-0.13%) |
Jan 21, 2021 | 10.39 | 10.65 | 10.35 | 10.59 | 376,184 | +0.20(+1.94%) |
Jan 20, 2021 | 10.32 | 10.47 | 10.27 | 10.38 | 342,982 | +0.05(+0.52%) |
Jan 19, 2021 | 10.23 | 10.41 | 10.14 | 10.33 | 664,655 | +0.13(+1.32%) |
Jan 15, 2021 | 10.29 | 10.29 | 10.14 | 10.20 | 383,198 | -0.05(-0.52%) |
Jan 14, 2021 | 10.26 | 10.28 | 10.16 | 10.25 | 335,658 | +0.05(+0.46%) |
Jan 13, 2021 | 10.26 | 10.30 | 10.17 | 10.20 | 393,462 | -0.01(-0.13%) |
Jan 12, 2021 | 10.15 | 10.23 | 10.10 | 10.22 | 200,587 | +0.07(+0.66%) |
Jan 11, 2021 | 10.09 | 10.30 | 10.08 | 10.15 | 367,625 | -0.01(-0.07%) |
Jan 08, 2021 | 10.16 | 10.17 | 10.00 | 10.16 | 327,709 | -0.01(-0.07%) |
Jan 07, 2021 | 10.06 | 10.19 | 9.993 | 10.16 | 413,900 | +0.07(+0.73%) |
Jan 06, 2021 | 9.848 | 10.19 | 9.775 | 10.09 | 699,097 | +0.36(+3.65%) |
Jan 05, 2021 | 9.775 | 9.822 | 9.694 | 9.734 | 512,123 | -0.05(-0.55%) |
Jan 04, 2021 | 9.996 | 10.02 | 9.677 | 9.788 | 708,785 | -0.16(-1.62%) |
Dec 31, 2020 | 9.949 | 9.949 | 9.949 | 399,003 | +0.01(+0.07%) | |
Dec 30, 2020 | 10.02 | 10.14 | 9.922 | 9.942 | 399,003 | -0.05(-0.54%) |
Dec 29, 2020 | 10.19 | 10.19 | 9.989 | 9.996 | 343,829 | -0.15(-1.51%) |
Dec 28, 2020 | 10.10 | 10.26 | 10.10 | 10.15 | 258,158 | +0.09(+0.86%) |
Dec 24, 2020 | 10.07 | 10.13 | 9.969 | 10.06 | 90,998 | -0.03(-0.26%) |
Dec 23, 2020 | 9.982 | 10.14 | 9.936 | 10.09 | 220,584 | +0.14(+1.41%) |
Dec 22, 2020 | 9.936 | 10.01 | 9.869 | 9.949 | 291,371 | -0.03(-0.33%) |
Dec 21, 2020 | 9.856 | 10.06 | 9.816 | 9.982 | 396,680 | +0.01(+0.13%) |
Dec 18, 2020 | 10.15 | 10.40 | 9.963 | 9.969 | 1,110,004 | -0.18(-1.77%) |
Dec 17, 2020 | 10.19 | 10.28 | 10.15 | 10.15 | 394,243 | -0.02(-0.20%) |
Dec 16, 2020 | 10.22 | 10.24 | 10.14 | 10.17 | 195,735 | -0.03(-0.26%) |
Dec 15, 2020 | 9.996 | 10.23 | 9.996 | 10.20 | 289,751 | +0.18(+1.80%) |
Dec 14, 2020 | 10.08 | 10.14 | 9.996 | 10.02 | 283,075 | +0.00(+0.00%) |
Dec 11, 2020 | 9.923 | 10.02 | 9.869 | 10.02 | 249,720 | +0.05(+0.47%) |
Dec 10, 2020 | 9.923 | 10.01 | 9.849 | 9.969 | 225,020 | +0.03(+0.27%) |
Dec 09, 2020 | 9.989 | 10.06 | 9.856 | 9.943 | 278,505 | -0.05(-0.47%) |
Dec 08, 2020 | 9.823 | 10.05 | 9.823 | 9.989 | 284,449 | +0.12(+1.21%) |
Dec 07, 2020 | 10.03 | 10.03 | 9.796 | 9.869 | 250,608 | -0.12(-1.20%) |
Dec 04, 2020 | 9.856 | 10.06 | 9.836 | 9.989 | 276,299 | +0.16(+1.63%) |
Dec 03, 2020 | 9.836 | 9.909 | 9.756 | 9.829 | 235,261 | +0.03(+0.34%) |
Dec 02, 2020 | 9.756 | 9.836 | 9.663 | 9.796 | 235,551 | +0.05(+0.55%) |
Dec 01, 2020 | 9.689 | 9.923 | 9.610 | 9.743 | 318,484 | +0.15(+1.60%) |
Nov 30, 2020 | 9.883 | 9.969 | 9.483 | 9.590 | 979,991 | -0.32(-3.23%) |
Nov 27, 2020 | 10.12 | 10.12 | 9.849 | 9.909 | 240,560 | -0.14(-1.39%) |
Nov 25, 2020 | 10.09 | 10.10 | 9.824 | 10.05 | 531,622 | -0.05(-0.52%) |
Nov 24, 2020 | 10.12 | 10.21 | 10.02 | 10.10 | 525,840 | +0.26(+2.62%) |
Nov 23, 2020 | 9.626 | 9.857 | 9.566 | 9.844 | 371,819 | +0.24(+2.48%) |
Nov 20, 2020 | 9.579 | 9.659 | 9.487 | 9.606 | 403,289 | -0.01(-0.07%) |
Nov 19, 2020 | 9.553 | 9.665 | 9.421 | 9.612 | 255,645 | +0.01(+0.07%) |
Nov 18, 2020 | 9.685 | 9.857 | 9.599 | 9.606 | 372,680 | +0.02(+0.21%) |
Nov 17, 2020 | 9.560 | 9.685 | 9.500 | 9.586 | 381,732 | +0.03(+0.28%) |
Nov 16, 2020 | 9.302 | 9.657 | 9.262 | 9.560 | 434,317 | +0.39(+4.26%) |
Nov 13, 2020 | 8.931 | 9.227 | 8.931 | 9.169 | 269,363 | +0.28(+3.12%) |
Nov 12, 2020 | 8.938 | 9.017 | 8.786 | 8.891 | 278,646 | -0.11(-1.18%) |
Nov 11, 2020 | 9.222 | 9.222 | 8.865 | 8.997 | 385,073 | -0.16(-1.73%) |
Nov 10, 2020 | 8.944 | 9.235 | 8.759 | 9.156 | 544,723 | +0.32(+3.67%) |
Nov 09, 2020 | 8.918 | 9.077 | 8.825 | 8.832 | 528,356 | +0.26(+3.01%) |
Nov 06, 2020 | 8.600 | 8.733 | 8.488 | 8.574 | 248,654 | -0.07(-0.77%) |
Nov 05, 2020 | 8.481 | 8.752 | 8.481 | 8.640 | 250,592 | +0.09(+1.08%) |
Nov 04, 2020 | 8.494 | 8.594 | 8.402 | 8.547 | 260,678 | -0.03(-0.31%) |
Nov 03, 2020 | 8.640 | 8.640 | 8.534 | 8.574 | 261,512 | +0.03(+0.31%) |
Nov 02, 2020 | 8.269 | 8.547 | 8.157 | 8.547 | 540,509 | +0.45(+5.56%) |
Oct 30, 2020 | 8.137 | 8.203 | 8.015 | 8.097 | 690,792 | -0.11(-1.29%) |
Oct 29, 2020 | 8.078 | 8.217 | 7.945 | 8.203 | 407,724 | +0.09(+1.14%) |
Oct 28, 2020 | 8.196 | 8.321 | 7.973 | 8.111 | 522,302 | -0.22(-2.60%) |
Oct 27, 2020 | 8.433 | 8.557 | 8.314 | 8.327 | 349,116 | -0.13(-1.55%) |
Oct 26, 2020 | 8.538 | 8.616 | 8.360 | 8.459 | 350,620 | -0.17(-1.98%) |
Oct 23, 2020 | 8.505 | 8.715 | 8.505 | 8.630 | 147,090 | +0.16(+1.94%) |
Oct 22, 2020 | 8.413 | 8.531 | 8.413 | 8.465 | 151,587 | +0.07(+0.78%) |
Oct 21, 2020 | 8.472 | 8.522 | 8.358 | 8.400 | 194,698 | -0.10(-1.16%) |
Oct 20, 2020 | 8.472 | 8.603 | 8.459 | 8.498 | 171,288 | +0.07(+0.86%) |
Oct 19, 2020 | 8.531 | 8.579 | 8.393 | 8.426 | 170,430 | -0.08(-0.93%) |
Oct 16, 2020 | 8.570 | 8.610 | 8.465 | 8.505 | 211,956 | -0.11(-1.30%) |
Oct 15, 2020 | 8.426 | 8.616 | 8.406 | 8.616 | 186,220 | +0.16(+1.94%) |
Oct 14, 2020 | 8.551 | 8.662 | 8.439 | 8.452 | 245,724 | -0.01(-0.08%) |
Oct 13, 2020 | 8.505 | 8.524 | 8.419 | 8.459 | 169,243 | -0.11(-1.30%) |
Oct 12, 2020 | 8.472 | 8.619 | 8.433 | 8.570 | 316,771 | +0.07(+0.77%) |
Oct 09, 2020 | 8.735 | 8.767 | 8.426 | 8.505 | 305,448 | -0.11(-1.22%) |
Oct 08, 2020 | 8.347 | 8.616 | 8.281 | 8.610 | 491,025 | +0.33(+4.05%) |
Oct 07, 2020 | 8.288 | 8.354 | 8.222 | 8.275 | 220,928 | +0.05(+0.56%) |
Oct 06, 2020 | 8.321 | 8.498 | 8.183 | 8.229 | 345,036 | -0.03(-0.40%) |
Oct 05, 2020 | 8.459 | 8.459 | 8.190 | 8.262 | 340,493 | -0.11(-1.26%) |
Oct 02, 2020 | 8.019 | 8.387 | 8.012 | 8.367 | 248,805 | +0.23(+2.82%) |
Oct 01, 2020 | 8.052 | 8.144 | 7.933 | 8.137 | 381,333 | +0.09(+1.06%) |
Sep 30, 2020 | 8.209 | 8.262 | 8.032 | 8.052 | 352,511 | -0.11(-1.29%) |
Sep 29, 2020 | 8.288 | 8.360 | 8.065 | 8.157 | 297,034 | -0.21(-2.51%) |
Sep 28, 2020 | 8.308 | 8.517 | 8.308 | 8.367 | 269,968 | +0.14(+1.74%) |
Sep 25, 2020 | 7.989 | 8.249 | 7.989 | 8.223 | 164,997 | +0.21(+2.60%) |
Sep 24, 2020 | 7.976 | 8.197 | 7.839 | 8.015 | 362,293 | +0.08(+1.07%) |
Sep 23, 2020 | 8.191 | 8.308 | 7.904 | 7.930 | 444,658 | -0.27(-3.26%) |
Sep 22, 2020 | 8.126 | 8.236 | 8.054 | 8.197 | 385,354 | +0.05(+0.64%) |
Sep 21, 2020 | 8.399 | 8.504 | 8.119 | 8.145 | 589,848 | -0.46(-5.31%) |
Sep 18, 2020 | 8.589 | 8.647 | 8.471 | 8.602 | 794,931 | +0.05(+0.61%) |
Sep 17, 2020 | 8.478 | 8.644 | 8.432 | 8.549 | 249,670 | +0.00(+0.00%) |
Sep 16, 2020 | 8.243 | 8.615 | 8.230 | 8.549 | 571,570 | +0.36(+4.38%) |
Sep 15, 2020 | 8.191 | 8.298 | 8.135 | 8.191 | 329,448 | +0.04(+0.48%) |
Sep 14, 2020 | 8.028 | 8.223 | 7.956 | 8.152 | 663,350 | +0.17(+2.12%) |
Sep 11, 2020 | 7.976 | 8.073 | 7.845 | 7.982 | 308,373 | -0.01(-0.16%) |
Sep 10, 2020 | 8.139 | 8.246 | 7.989 | 7.995 | 313,254 | -0.14(-1.68%) |
Sep 09, 2020 | 8.145 | 8.227 | 8.091 | 8.132 | 209,680 | +0.04(+0.48%) |
Sep 08, 2020 | 8.093 | 8.197 | 7.995 | 8.093 | 267,797 | +0.00(+0.00%) |
Sep 04, 2020 | 8.249 | 8.289 | 7.963 | 8.093 | 282,151 | -0.03(-0.40%) |
Sep 03, 2020 | 8.152 | 8.285 | 8.054 | 8.126 | 452,259 | +0.03(+0.32%) |
Sep 02, 2020 | 8.106 | 8.139 | 7.917 | 8.099 | 623,725 | -0.03(-0.32%) |
Sep 01, 2020 | 8.054 | 8.197 | 8.015 | 8.126 | 400,971 | +0.00(+0.00%) |
Aug 31, 2020 | 8.308 | 8.354 | 8.113 | 8.126 | 600,153 | -0.18(-2.12%) |
Aug 28, 2020 | 8.256 | 8.334 | 8.197 | 8.302 | 230,014 | +0.08(+0.95%) |
Aug 27, 2020 | 8.113 | 8.336 | 8.113 | 8.223 | 182,610 | +0.10(+1.20%) |
Aug 26, 2020 | 8.269 | 8.269 | 8.107 | 8.126 | 156,439 | -0.14(-1.65%) |
Aug 25, 2020 | 8.385 | 8.411 | 8.074 | 8.262 | 218,893 | -0.04(-0.47%) |
Aug 24, 2020 | 8.126 | 8.340 | 8.010 | 8.301 | 297,945 | +0.23(+2.81%) |
Aug 21, 2020 | 8.010 | 8.155 | 7.964 | 8.074 | 492,347 | +0.03(+0.32%) |
Aug 20, 2020 | 8.003 | 8.126 | 7.997 | 8.049 | 221,318 | -0.09(-1.11%) |
Aug 19, 2020 | 7.984 | 8.223 | 7.958 | 8.139 | 313,293 | +0.13(+1.62%) |
Aug 18, 2020 | 8.074 | 8.139 | 7.951 | 8.010 | 211,388 | -0.09(-1.12%) |
Aug 17, 2020 | 8.107 | 8.165 | 7.932 | 8.100 | 279,044 | -0.02(-0.24%) |
Aug 14, 2020 | 7.906 | 8.146 | 7.841 | 8.120 | 237,988 | +0.14(+1.79%) |
Aug 13, 2020 | 7.990 | 8.146 | 7.887 | 7.977 | 240,090 | -0.07(-0.88%) |
Aug 12, 2020 | 8.191 | 8.262 | 7.887 | 8.049 | 376,743 | -0.03(-0.32%) |
Aug 11, 2020 | 8.288 | 8.379 | 8.049 | 8.074 | 451,677 | -0.05(-0.64%) |
Aug 10, 2020 | 7.900 | 8.197 | 7.900 | 8.126 | 718,444 | +0.23(+2.87%) |
Aug 07, 2020 | 8.029 | 8.029 | 7.602 | 7.900 | 674,120 | +0.14(+1.84%) |
Aug 06, 2020 | 7.718 | 7.841 | 7.718 | 7.757 | 356,120 | -0.12(-1.56%) |
Aug 05, 2020 | 7.654 | 7.893 | 7.550 | 7.880 | 561,039 | +0.30(+4.02%) |
Aug 04, 2020 | 7.498 | 7.637 | 7.459 | 7.576 | 395,701 | +0.03(+0.34%) |