Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.170 | 6.640 | 6.600 | 2,232,747 | +0.45(+7.32%) | |
Jan 28, 2022 | 6.080 | 6.170 | 5.965 | 6.150 | 2,561,523 | +0.00(+0.00%) |
Jan 27, 2022 | 6.310 | 6.550 | 6.080 | 6.150 | 1,671,484 | -0.33(-5.09%) |
Jan 26, 2022 | 6.750 | 6.900 | 6.440 | 6.480 | 1,687,750 | -0.34(-4.99%) |
Jan 25, 2022 | 6.600 | 6.890 | 6.510 | 6.820 | 1,370,988 | +0.15(+2.25%) |
Jan 24, 2022 | 6.770 | 6.800 | 6.400 | 6.670 | 1,541,339 | -0.17(-2.49%) |
Jan 21, 2022 | 7.020 | 7.080 | 6.820 | 6.840 | 1,494,381 | -0.22(-3.12%) |
Jan 20, 2022 | 7.240 | 7.310 | 7.050 | 7.060 | 1,271,400 | -0.16(-2.22%) |
Jan 19, 2022 | 6.730 | 7.300 | 6.700 | 7.220 | 1,688,818 | +0.54(+8.08%) |
Jan 18, 2022 | 6.550 | 6.740 | 6.440 | 6.680 | 1,895,886 | +0.11(+1.67%) |
Jan 14, 2022 | 6.570 | 0 | -0.08(-1.20%) | |||
Jan 13, 2022 | 6.630 | 6.705 | 6.569 | 6.650 | 1,077,520 | +0.02(+0.30%) |
Jan 12, 2022 | 6.530 | 6.680 | 6.460 | 6.630 | 1,205,858 | +0.14(+2.16%) |
Jan 11, 2022 | 6.470 | 6.510 | 6.260 | 6.490 | 795,913 | +0.07(+1.09%) |
Jan 10, 2022 | 6.310 | 6.425 | 6.190 | 6.420 | 736,026 | +0.05(+0.78%) |
Jan 07, 2022 | 6.390 | 6.450 | 6.290 | 6.370 | 664,784 | +0.00(+0.00%) |
Jan 06, 2022 | 6.530 | 6.625 | 6.338 | 6.370 | 1,084,651 | -0.27(-4.07%) |
Jan 05, 2022 | 6.910 | 7.015 | 6.600 | 6.640 | 1,120,649 | -0.15(-2.21%) |
Jan 04, 2022 | 6.710 | 6.870 | 6.650 | 6.790 | 795,492 | +0.12(+1.80%) |
Jan 03, 2022 | 6.740 | 6.760 | 6.600 | 6.670 | 921,694 | -0.19(-2.77%) |
Dec 31, 2021 | 6.730 | 6.880 | 6.730 | 6.860 | 660,291 | +0.15(+2.24%) |
Dec 30, 2021 | 6.700 | 6.840 | 6.655 | 6.710 | 1,343,836 | -0.04(-0.59%) |
Dec 29, 2021 | 6.800 | 6.880 | 6.680 | 6.750 | 758,432 | -0.10(-1.46%) |
Dec 28, 2021 | 6.910 | 6.980 | 6.820 | 6.850 | 831,617 | -0.06(-0.87%) |
Dec 27, 2021 | 6.900 | 6.930 | 6.810 | 6.910 | 613,281 | -0.02(-0.29%) |
Dec 23, 2021 | 6.920 | 7.010 | 6.840 | 6.930 | 659,633 | -0.02(-0.29%) |
Dec 22, 2021 | 6.850 | 6.950 | 6.725 | 6.950 | 798,267 | +0.09(+1.31%) |
Dec 21, 2021 | 6.810 | 6.910 | 6.725 | 6.860 | 799,526 | +0.14(+2.08%) |
Dec 20, 2021 | 6.800 | 6.830 | 6.595 | 6.720 | 943,293 | -0.15(-2.18%) |
Dec 17, 2021 | 6.910 | 7.050 | 6.830 | 6.870 | 2,453,429 | -0.01(-0.15%) |
Dec 16, 2021 | 6.670 | 6.970 | 6.660 | 6.880 | 1,302,266 | +0.27(+4.08%) |
Dec 15, 2021 | 6.820 | 6.825 | 6.400 | 6.610 | 2,339,167 | -0.26(-3.78%) |
Dec 14, 2021 | 7.050 | 7.160 | 6.850 | 6.870 | 1,016,856 | -0.26(-3.65%) |
Dec 13, 2021 | 6.850 | 7.150 | 6.850 | 7.130 | 1,114,195 | +0.25(+3.63%) |
Dec 10, 2021 | 6.900 | 6.990 | 6.835 | 6.880 | 787,518 | -0.01(-0.15%) |
Dec 09, 2021 | 6.910 | 6.990 | 6.790 | 6.890 | 988,379 | -0.15(-2.13%) |
Dec 08, 2021 | 6.970 | 7.070 | 6.920 | 7.040 | 525,454 | +0.07(+1.00%) |
Dec 07, 2021 | 6.900 | 7.040 | 6.870 | 6.970 | 1,075,538 | +0.07(+1.01%) |
Dec 06, 2021 | 6.600 | 6.920 | 6.560 | 6.900 | 1,021,043 | +0.30(+4.55%) |
Dec 03, 2021 | 6.610 | 6.730 | 6.525 | 6.600 | 1,414,760 | -0.02(-0.30%) |
Dec 02, 2021 | 6.610 | 6.690 | 6.490 | 6.620 | 1,272,123 | +0.07(+1.07%) |
Dec 01, 2021 | 6.920 | 7.110 | 6.550 | 6.550 | 1,192,045 | -0.20(-2.96%) |
Nov 30, 2021 | 6.970 | 7.170 | 6.740 | 6.750 | 1,451,692 | -0.21(-3.02%) |
Nov 29, 2021 | 7.020 | 7.070 | 6.900 | 6.960 | 905,592 | -0.07(-1.00%) |
Nov 26, 2021 | 7.400 | 7.425 | 6.970 | 7.030 | 785,138 | -0.36(-4.87%) |
Nov 24, 2021 | 7.260 | 7.410 | 7.240 | 7.390 | 432,367 | +0.07(+0.96%) |
Nov 23, 2021 | 7.400 | 7.480 | 7.270 | 7.320 | 891,968 | -0.21(-2.79%) |
Nov 22, 2021 | 7.480 | 7.640 | 7.310 | 7.530 | 729,335 | -0.10(-1.31%) |
Nov 19, 2021 | 7.750 | 7.850 | 7.600 | 7.630 | 561,837 | -0.13(-1.68%) |
Nov 18, 2021 | 7.920 | 7.815 | 7.760 | 7.760 | 796,396 | -0.14(-1.77%) |
Nov 17, 2021 | 7.960 | 8.060 | 7.830 | 7.900 | 703,490 | +0.01(+0.13%) |
Nov 16, 2021 | 8.050 | 8.110 | 7.840 | 7.890 | 743,678 | -0.17(-2.11%) |
Nov 15, 2021 | 8.160 | 8.220 | 8.000 | 8.060 | 1,519,966 | -0.13(-1.59%) |
Nov 12, 2021 | 8.130 | 8.345 | 8.080 | 8.190 | 1,036,057 | -0.01(-0.12%) |
Nov 11, 2021 | 8.100 | 8.200 | 8.070 | 8.200 | 710,740 | +0.28(+3.54%) |
Nov 10, 2021 | 8.020 | 7.920 | 900,099 | -0.02(-0.25%) | ||
Nov 09, 2021 | 7.780 | 7.980 | 7.690 | 7.940 | 634,087 | +0.19(+2.45%) |
Nov 08, 2021 | 7.880 | 7.880 | 7.680 | 7.750 | 675,006 | +0.00(+0.00%) |
Nov 05, 2021 | 7.490 | 7.750 | 7.430 | 7.750 | 871,618 | +0.34(+4.59%) |
Nov 04, 2021 | 7.580 | 7.720 | 7.360 | 7.410 | 610,091 | -0.05(-0.67%) |
Nov 03, 2021 | 7.130 | 7.500 | 7.100 | 7.460 | 972,763 | +0.21(+2.90%) |
Nov 02, 2021 | 7.250 | 7.320 | 7.130 | 7.250 | 508,834 | -0.02(-0.28%) |
Nov 01, 2021 | 7.310 | 7.460 | 7.280 | 7.270 | 788,186 | -0.04(-0.55%) |
Oct 29, 2021 | 7.550 | 7.590 | 7.290 | 7.310 | 1,012,298 | -0.34(-4.44%) |
Oct 28, 2021 | 7.790 | 7.880 | 7.615 | 7.650 | 753,230 | -0.14(-1.80%) |
Oct 27, 2021 | 7.710 | 7.870 | 7.600 | 7.790 | 753,959 | +0.03(+0.39%) |
Oct 26, 2021 | 7.760 | 7.760 | 780,781 | -0.05(-0.64%) | ||
Oct 25, 2021 | 7.660 | 7.840 | 7.601 | 7.810 | 781,489 | +0.17(+2.23%) |
Oct 22, 2021 | 7.750 | 8.010 | 7.595 | 7.640 | 968,354 | -0.04(-0.52%) |
Oct 21, 2021 | 7.610 | 7.775 | 7.540 | 7.680 | 704,256 | +0.04(+0.52%) |
Oct 20, 2021 | 7.550 | 7.750 | 7.455 | 7.640 | 654,285 | +0.14(+1.87%) |
Oct 19, 2021 | 7.610 | 7.645 | 7.350 | 7.500 | 852,772 | +0.10(+1.35%) |
Oct 18, 2021 | 7.630 | 7.650 | 7.370 | 7.400 | 997,766 | -0.23(-3.01%) |
Oct 15, 2021 | 7.840 | 7.840 | 7.560 | 7.630 | 1,060,075 | -0.10(-1.29%) |
Oct 14, 2021 | 7.820 | 7.850 | 7.650 | 7.730 | 1,060,493 | -0.01(-0.13%) |
Oct 13, 2021 | 7.480 | 7.740 | 7.460 | 7.740 | 946,092 | +0.32(+4.31%) |
Oct 12, 2021 | 7.290 | 7.420 | 7.140 | 7.420 | 691,184 | +0.19(+2.63%) |
Oct 11, 2021 | 7.360 | 7.450 | 7.220 | 7.230 | 440,394 | -0.08(-1.09%) |
Oct 08, 2021 | 7.600 | 7.600 | 7.290 | 7.310 | 504,813 | -0.11(-1.48%) |
Oct 07, 2021 | 7.480 | 7.595 | 7.370 | 7.420 | 873,769 | -0.07(-0.93%) |
Oct 06, 2021 | 7.230 | 7.510 | 7.210 | 7.490 | 822,480 | +0.25(+3.45%) |
Oct 05, 2021 | 7.100 | 7.255 | 6.950 | 7.240 | 1,176,441 | +0.14(+1.97%) |
Oct 04, 2021 | 6.830 | 7.125 | 6.830 | 7.100 | 987,114 | +0.26(+3.80%) |
Oct 01, 2021 | 6.920 | 7.036 | 6.820 | 6.840 | 892,121 | -0.04(-0.58%) |
Sep 30, 2021 | 6.620 | 6.980 | 6.610 | 6.880 | 1,194,658 | +0.26(+3.93%) |
Sep 29, 2021 | 6.700 | 6.760 | 6.550 | 6.620 | 1,250,665 | -0.10(-1.49%) |
Sep 28, 2021 | 6.540 | 6.730 | 6.480 | 6.720 | 1,102,798 | +0.11(+1.66%) |
Sep 27, 2021 | 6.600 | 6.855 | 6.520 | 6.610 | 772,472 | -0.06(-0.90%) |
Sep 24, 2021 | 6.530 | 6.790 | 6.530 | 6.670 | 635,784 | -0.04(-0.60%) |
Sep 23, 2021 | 6.760 | 6.800 | 6.668 | 6.710 | 687,233 | -0.09(-1.32%) |
Sep 22, 2021 | 6.730 | 6.980 | 6.730 | 6.800 | 621,400 | +0.09(+1.34%) |
Sep 21, 2021 | 6.800 | 6.860 | 6.700 | 6.710 | 647,897 | -0.02(-0.30%) |
Sep 20, 2021 | 6.750 | 6.775 | 6.580 | 6.730 | 863,491 | -0.10(-1.46%) |
Sep 17, 2021 | 6.950 | 6.950 | 6.755 | 6.830 | 3,302,692 | -0.14(-2.01%) |
Sep 16, 2021 | 6.990 | 7.010 | 6.835 | 6.970 | 1,335,665 | -0.20(-2.79%) |
Sep 15, 2021 | 7.100 | 7.185 | 7.060 | 7.170 | 622,904 | +0.04(+0.56%) |
Sep 14, 2021 | 7.200 | 7.230 | 7.071 | 7.130 | 664,744 | -0.01(-0.14%) |
Sep 13, 2021 | 6.930 | 7.238 | 6.890 | 7.140 | 692,721 | +0.19(+2.73%) |
Sep 10, 2021 | 7.130 | 7.145 | 6.950 | 6.950 | 535,480 | -0.14(-1.97%) |
Sep 09, 2021 | 7.200 | 7.210 | 7.090 | 7.090 | 846,764 | -0.05(-0.70%) |
Sep 08, 2021 | 7.090 | 7.230 | 7.000 | 7.140 | 547,903 | +0.07(+0.99%) |
Sep 07, 2021 | 7.190 | 7.270 | 7.050 | 7.070 | 625,443 | -0.25(-3.42%) |
Sep 03, 2021 | 7.150 | 7.405 | 7.150 | 7.320 | 720,955 | +0.25(+3.54%) |
Sep 02, 2021 | 7.070 | 7.165 | 7.020 | 7.070 | 417,434 | +0.00(+0.00%) |
Sep 01, 2021 | 7.210 | 7.250 | 6.980 | 7.070 | 923,505 | -0.16(-2.21%) |
Aug 31, 2021 | 7.130 | 7.240 | 7.050 | 7.230 | 557,654 | +0.15(+2.12%) |
Aug 30, 2021 | 7.290 | 7.290 | 7.015 | 7.080 | 777,959 | -0.19(-2.61%) |
Aug 27, 2021 | 6.960 | 7.295 | 6.930 | 7.270 | 868,739 | +0.32(+4.60%) |
Aug 26, 2021 | 6.940 | 7.010 | 6.845 | 6.950 | 658,695 | -0.05(-0.71%) |
Aug 25, 2021 | 7.090 | 7.100 | 6.905 | 7.000 | 439,890 | -0.16(-2.23%) |
Aug 24, 2021 | 7.180 | 7.270 | 7.120 | 7.160 | 446,101 | +0.00(+0.00%) |
Aug 23, 2021 | 6.950 | 7.160 | 6.940 | 7.160 | 881,579 | +0.27(+3.92%) |
Aug 20, 2021 | 6.750 | 6.980 | 6.710 | 6.890 | 629,003 | +0.06(+0.88%) |
Aug 19, 2021 | 6.990 | 6.990 | 6.740 | 6.830 | 876,801 | -0.16(-2.29%) |
Aug 18, 2021 | 7.160 | 7.220 | 6.905 | 6.990 | 707,628 | -0.24(-3.32%) |
Aug 17, 2021 | 7.280 | 7.400 | 7.150 | 7.230 | 486,997 | -0.10(-1.36%) |
Aug 16, 2021 | 7.380 | 7.410 | 7.290 | 7.330 | 320,912 | -0.07(-0.95%) |
Aug 13, 2021 | 7.340 | 7.540 | 7.320 | 7.400 | 655,784 | +0.17(+2.35%) |
Aug 12, 2021 | 7.400 | 7.470 | 7.190 | 7.230 | 757,983 | -0.25(-3.34%) |
Aug 11, 2021 | 7.400 | 7.500 | 7.340 | 7.480 | 538,066 | +0.20(+2.75%) |
Aug 10, 2021 | 7.270 | 7.410 | 7.250 | 7.280 | 589,756 | -0.02(-0.27%) |
Aug 09, 2021 | 7.370 | 7.485 | 7.300 | 7.300 | 543,196 | -0.17(-2.28%) |
Aug 06, 2021 | 7.390 | 7.530 | 7.280 | 7.470 | 634,933 | -0.11(-1.45%) |
Aug 05, 2021 | 7.600 | 7.675 | 7.490 | 7.580 | 471,436 | -0.03(-0.39%) |
Aug 04, 2021 | 7.850 | 7.960 | 7.620 | 7.610 | 686,827 | -0.18(-2.31%) |
Aug 03, 2021 | 7.690 | 7.800 | 7.630 | 7.790 | 777,322 | +0.07(+0.91%) |
Aug 02, 2021 | 7.850 | 7.865 | 7.675 | 7.720 | 955,349 | -0.10(-1.28%) |
Jul 30, 2021 | 7.940 | 8.080 | 7.760 | 7.820 | 651,601 | -0.20(-2.49%) |
Jul 29, 2021 | 7.980 | 8.180 | 7.980 | 8.020 | 848,972 | +0.15(+1.91%) |
Jul 28, 2021 | 7.750 | 7.895 | 7.690 | 7.870 | 818,756 | +0.11(+1.42%) |
Jul 27, 2021 | 7.790 | 7.820 | 7.647 | 7.760 | 494,266 | -0.04(-0.51%) |
Jul 26, 2021 | 7.680 | 7.860 | 7.680 | 7.800 | 630,372 | +0.14(+1.83%) |
Jul 23, 2021 | 7.690 | 7.690 | 7.560 | 7.660 | 335,529 | -0.05(-0.65%) |
Jul 22, 2021 | 7.740 | 7.830 | 7.590 | 7.710 | 499,649 | -0.14(-1.78%) |
Jul 21, 2021 | 7.550 | 7.880 | 7.550 | 7.850 | 629,631 | +0.25(+3.29%) |
Jul 20, 2021 | 7.650 | 7.790 | 7.580 | 7.600 | 782,005 | -0.04(-0.52%) |
Jul 19, 2021 | 7.750 | 7.880 | 7.534 | 7.640 | 1,095,736 | -0.32(-4.02%) |
Jul 16, 2021 | 8.210 | 8.250 | 7.950 | 7.960 | 819,314 | -0.25(-3.05%) |
Jul 15, 2021 | 8.200 | 8.290 | 8.100 | 8.210 | 798,387 | +0.01(+0.12%) |
Jul 14, 2021 | 8.410 | 8.490 | 8.190 | 8.200 | 832,037 | -0.02(-0.24%) |
Jul 13, 2021 | 8.170 | 8.420 | 8.170 | 8.220 | 918,599 | +0.01(+0.12%) |
Jul 12, 2021 | 8.330 | 8.409 | 8.190 | 8.210 | 613,334 | -0.16(-1.91%) |
Jul 09, 2021 | 8.210 | 8.445 | 8.188 | 8.370 | 538,347 | +0.24(+2.95%) |
Jul 08, 2021 | 8.380 | 8.430 | 8.090 | 8.130 | 833,185 | -0.34(-4.01%) |
Jul 07, 2021 | 8.430 | 8.500 | 8.325 | 8.470 | 789,784 | +0.06(+0.71%) |
Jul 06, 2021 | 8.760 | 8.840 | 8.280 | 8.410 | 784,112 | -0.14(-1.64%) |
Jul 02, 2021 | 8.180 | 8.627 | 8.120 | 8.550 | 1,677,233 | +0.53(+6.61%) |
Jul 01, 2021 | 8.160 | 8.220 | 8.010 | 8.020 | 1,035,890 | +0.01(+0.12%) |
Jun 30, 2021 | 7.920 | 8.109 | 7.850 | 8.010 | 1,257,314 | +0.02(+0.25%) |
Jun 29, 2021 | 8.010 | 8.100 | 7.920 | 7.990 | 1,327,643 | -0.08(-0.99%) |
Jun 28, 2021 | 8.060 | 8.218 | 7.980 | 8.070 | 1,303,599 | +0.06(+0.75%) |
Jun 25, 2021 | 8.300 | 8.320 | 8.010 | 8.010 | 3,371,808 | -0.24(-2.91%) |
Jun 24, 2021 | 8.310 | 8.370 | 8.190 | 8.250 | 701,567 | -0.04(-0.48%) |
Jun 23, 2021 | 8.400 | 8.480 | 8.260 | 8.290 | 1,070,109 | -0.06(-0.72%) |
Jun 22, 2021 | 8.280 | 8.360 | 8.210 | 8.350 | 1,005,564 | +0.03(+0.36%) |
Jun 21, 2021 | 8.270 | 8.350 | 8.130 | 8.320 | 1,009,985 | +0.16(+1.96%) |
Jun 18, 2021 | 8.450 | 8.550 | 8.150 | 8.160 | 3,599,351 | -0.36(-4.23%) |
Jun 17, 2021 | 8.810 | 8.860 | 8.477 | 8.520 | 1,729,804 | -0.53(-5.86%) |
Jun 16, 2021 | 9.230 | 9.350 | 9.020 | 9.050 | 1,271,021 | -0.22(-2.37%) |
Jun 15, 2021 | 9.300 | 9.320 | 9.120 | 9.270 | 880,500 | -0.05(-0.54%) |
Jun 14, 2021 | 9.580 | 9.640 | 9.290 | 9.320 | 1,167,680 | -0.40(-4.12%) |
Jun 11, 2021 | 9.720 | 9.829 | 9.678 | 9.720 | 610,200 | -0.11(-1.12%) |
Jun 10, 2021 | 9.610 | 9.830 | 9.510 | 9.830 | 655,380 | +0.26(+2.72%) |
Jun 09, 2021 | 9.830 | 9.890 | 9.530 | 9.570 | 816,236 | -0.29(-2.94%) |
Jun 08, 2021 | 9.920 | 9.940 | 9.805 | 9.860 | 618,442 | -0.13(-1.30%) |
Jun 07, 2021 | 10.15 | 10.17 | 9.958 | 9.990 | 797,959 | -0.23(-2.25%) |
Jun 04, 2021 | 10.23 | 10.34 | 10.20 | 10.22 | 558,696 | +0.06(+0.59%) |
Jun 03, 2021 | 10.04 | 10.22 | 9.890 | 10.16 | 1,114,097 | -0.14(-1.36%) |
Jun 02, 2021 | 10.23 | 10.44 | 10.23 | 10.30 | 642,401 | -0.04(-0.39%) |
Jun 01, 2021 | 10.39 | 10.45 | 10.20 | 10.34 | 741,213 | +0.08(+0.78%) |
May 28, 2021 | 10.17 | 10.28 | 10.16 | 10.26 | 667,691 | +0.06(+0.59%) |
May 27, 2021 | 10.22 | 10.31 | 10.11 | 10.20 | 696,880 | -0.06(-0.58%) |
May 26, 2021 | 10.25 | 10.34 | 10.16 | 10.26 | 448,051 | +0.09(+0.88%) |
May 25, 2021 | 10.23 | 10.24 | 10.05 | 10.17 | 596,629 | -0.06(-0.59%) |
May 24, 2021 | 10.32 | 10.32 | 10.16 | 10.23 | 437,553 | +0.00(+0.00%) |
May 21, 2021 | 10.23 | 10.29 | 10.04 | 10.23 | 809,779 | +0.16(+1.59%) |
May 20, 2021 | 9.800 | 10.19 | 9.780 | 10.07 | 629,214 | +0.24(+2.44%) |
May 19, 2021 | 10.03 | 10.27 | 9.730 | 9.830 | 1,062,913 | -0.32(-3.15%) |
May 18, 2021 | 10.37 | 10.39 | 10.07 | 10.15 | 1,325,558 | -0.13(-1.26%) |
May 17, 2021 | 9.820 | 10.29 | 9.797 | 10.28 | 1,242,925 | +0.46(+4.68%) |
May 14, 2021 | 9.600 | 9.875 | 9.510 | 9.820 | 889,676 | +0.40(+4.25%) |
May 13, 2021 | 9.400 | 9.430 | 9.180 | 9.420 | 425,479 | +0.08(+0.86%) |
May 12, 2021 | 9.690 | 9.810 | 9.340 | 9.340 | 760,834 | -0.39(-4.01%) |
May 11, 2021 | 9.190 | 9.740 | 9.150 | 9.730 | 839,318 | +0.41(+4.40%) |
May 10, 2021 | 9.720 | 9.870 | 9.320 | 9.320 | 884,081 | -0.30(-3.12%) |
May 07, 2021 | 9.650 | 9.700 | 9.480 | 9.620 | 798,713 | +0.11(+1.16%) |
May 06, 2021 | 9.290 | 9.630 | 9.290 | 9.510 | 1,056,621 | +0.30(+3.26%) |
May 05, 2021 | 9.140 | 9.235 | 9.000 | 9.210 | 415,061 | +0.08(+0.88%) |
May 04, 2021 | 9.370 | 9.580 | 9.120 | 9.130 | 621,158 | -0.29(-3.08%) |
May 03, 2021 | 9.080 | 9.440 | 9.060 | 9.420 | 920,624 | +0.43(+4.78%) |
Apr 30, 2021 | 9.260 | 9.260 | 8.925 | 8.990 | 1,118,300 | -0.18(-1.96%) |
Apr 29, 2021 | 9.370 | 9.390 | 9.060 | 9.170 | 653,429 | -0.27(-2.86%) |
Apr 28, 2021 | 9.150 | 9.485 | 9.060 | 9.440 | 745,849 | +0.22(+2.39%) |
Apr 27, 2021 | 9.390 | 9.450 | 9.210 | 9.220 | 633,896 | -0.18(-1.91%) |
Apr 26, 2021 | 9.610 | 9.610 | 9.370 | 9.400 | 505,312 | -0.22(-2.29%) |
Apr 23, 2021 | 9.800 | 9.850 | 9.520 | 9.620 | 658,900 | -0.17(-1.74%) |
Apr 22, 2021 | 9.840 | 9.940 | 9.660 | 9.790 | 941,931 | -0.06(-0.61%) |
Apr 21, 2021 | 9.670 | 9.860 | 9.570 | 9.850 | 803,331 | +0.22(+2.28%) |
Apr 20, 2021 | 9.380 | 9.640 | 9.325 | 9.630 | 709,091 | +0.17(+1.80%) |
Apr 19, 2021 | 9.530 | 9.560 | 9.350 | 9.460 | 635,630 | -0.17(-1.77%) |
Apr 16, 2021 | 9.900 | 9.910 | 9.575 | 9.630 | 686,700 | -0.10(-1.03%) |
Apr 15, 2021 | 9.500 | 9.780 | 9.500 | 9.730 | 1,144,555 | +0.35(+3.73%) |
Apr 14, 2021 | 9.390 | 9.490 | 9.310 | 9.380 | 723,669 | -0.06(-0.64%) |
Apr 13, 2021 | 9.200 | 9.470 | 9.150 | 9.440 | 725,035 | +0.34(+3.74%) |
Apr 12, 2021 | 9.350 | 9.350 | 9.090 | 9.100 | 444,739 | -0.31(-3.29%) |
Apr 09, 2021 | 9.480 | 9.640 | 9.320 | 9.410 | 1,054,800 | -0.19(-1.98%) |
Apr 08, 2021 | 9.200 | 9.600 | 9.180 | 9.600 | 1,153,105 | +0.60(+6.67%) |
Apr 07, 2021 | 9.220 | 9.240 | 8.990 | 9.000 | 714,768 | -0.27(-2.91%) |
Apr 06, 2021 | 9.340 | 9.430 | 9.200 | 9.270 | 819,579 | +0.07(+0.76%) |
Apr 05, 2021 | 9.360 | 9.390 | 9.150 | 9.200 | 694,125 | -0.11(-1.18%) |
Apr 01, 2021 | 8.860 | 9.310 | 8.810 | 9.310 | 1,220,000 | +0.55(+6.28%) |
Mar 31, 2021 | 8.550 | 8.780 | 8.500 | 8.760 | 1,673,298 | +0.21(+2.46%) |
Mar 30, 2021 | 8.900 | 8.960 | 8.530 | 8.550 | 1,090,678 | -0.58(-6.35%) |
Mar 29, 2021 | 8.960 | 9.180 | 8.890 | 9.130 | 906,937 | +0.08(+0.88%) |
Mar 26, 2021 | 8.900 | 9.060 | 8.761 | 9.050 | 683,200 | +0.23(+2.61%) |
Mar 25, 2021 | 8.930 | 9.040 | 8.690 | 8.820 | 804,185 | -0.15(-1.67%) |
Mar 24, 2021 | 9.010 | 9.200 | 8.940 | 8.970 | 927,807 | -0.07(-0.77%) |
Mar 23, 2021 | 9.110 | 9.230 | 8.980 | 9.040 | 924,931 | -0.18(-1.95%) |
Mar 22, 2021 | 9.570 | 9.620 | 9.220 | 9.220 | 1,093,888 | -0.45(-4.65%) |
Mar 19, 2021 | 9.380 | 9.670 | 9.210 | 9.670 | 3,794,600 | +0.47(+5.11%) |
Mar 18, 2021 | 9.210 | 9.400 | 9.130 | 9.200 | 943,502 | -0.17(-1.81%) |
Mar 17, 2021 | 9.030 | 9.380 | 8.900 | 9.370 | 1,274,734 | +0.35(+3.88%) |
Mar 16, 2021 | 9.000 | 9.090 | 8.850 | 9.020 | 927,273 | +0.03(+0.33%) |
Mar 15, 2021 | 8.660 | 8.990 | 8.660 | 8.990 | 1,358,404 | +0.38(+4.41%) |
Mar 12, 2021 | 8.280 | 8.720 | 8.270 | 8.610 | 1,032,500 | +0.15(+1.77%) |
Mar 11, 2021 | 8.450 | 8.490 | 8.250 | 8.460 | 1,362,024 | +0.11(+1.32%) |
Mar 10, 2021 | 8.320 | 8.430 | 8.218 | 8.350 | 848,415 | +0.01(+0.12%) |
Mar 09, 2021 | 8.380 | 8.560 | 8.210 | 8.340 | 1,201,281 | +0.19(+2.33%) |
Mar 08, 2021 | 8.380 | 8.380 | 8.150 | 8.150 | 1,359,457 | -0.12(-1.45%) |
Mar 05, 2021 | 8.130 | 8.300 | 8.011 | 8.270 | 2,021,800 | +0.09(+1.10%) |
Mar 04, 2021 | 8.420 | 8.610 | 8.090 | 8.180 | 1,717,407 | -0.22(-2.62%) |
Mar 03, 2021 | 8.520 | 8.580 | 8.260 | 8.400 | 1,346,254 | -0.25(-2.89%) |
Mar 02, 2021 | 8.390 | 8.720 | 8.205 | 8.650 | 2,021,208 | +0.31(+3.72%) |
Mar 01, 2021 | 8.360 | 8.510 | 8.190 | 8.340 | 2,330,286 | -0.01(-0.12%) |
Feb 26, 2021 | 8.920 | 8.960 | 8.305 | 8.350 | 2,801,700 | -0.61(-6.81%) |
Feb 25, 2021 | 9.020 | 9.120 | 8.880 | 8.960 | 1,822,068 | -0.20(-2.18%) |
Feb 24, 2021 | 9.000 | 9.200 | 8.880 | 9.160 | 942,604 | +0.14(+1.55%) |
Feb 23, 2021 | 9.240 | 9.240 | 8.950 | 9.020 | 1,533,518 | -0.30(-3.22%) |
Feb 22, 2021 | 9.090 | 9.410 | 9.030 | 9.320 | 1,442,394 | +0.31(+3.44%) |
Feb 19, 2021 | 8.960 | 9.220 | 8.890 | 9.010 | 1,372,200 | +0.01(+0.11%) |
Feb 18, 2021 | 9.100 | 9.190 | 8.950 | 9.000 | 1,260,661 | -0.10(-1.10%) |
Feb 17, 2021 | 8.830 | 9.105 | 8.710 | 9.100 | 1,407,591 | +0.08(+0.89%) |
Feb 16, 2021 | 9.290 | 9.320 | 9.020 | 9.020 | 838,699 | -0.35(-3.74%) |
Feb 12, 2021 | 9.110 | 9.490 | 8.940 | 9.370 | 1,052,400 | +0.20(+2.18%) |
Feb 11, 2021 | 9.500 | 9.600 | 9.090 | 9.170 | 768,314 | -0.31(-3.27%) |
Feb 10, 2021 | 9.710 | 9.720 | 9.420 | 9.480 | 879,246 | -0.14(-1.46%) |
Feb 09, 2021 | 9.780 | 9.850 | 9.500 | 9.620 | 779,047 | -0.07(-0.72%) |
Feb 08, 2021 | 9.400 | 9.720 | 9.310 | 9.690 | 1,200,233 | +0.52(+5.67%) |
Feb 05, 2021 | 9.220 | 9.240 | 9.010 | 9.170 | 794,100 | +0.00(+0.00%) |
Feb 04, 2021 | 9.000 | 9.180 | 8.820 | 9.170 | 813,028 | -0.03(-0.33%) |
Feb 03, 2021 | 9.340 | 9.470 | 9.130 | 9.200 | 812,299 | -0.23(-2.44%) |
Feb 02, 2021 | 9.320 | 9.630 | 9.085 | 9.430 | 1,184,459 | -0.15(-1.57%) |