Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.720 | 4.955 | 4.610 | 4.940 | 1,799,570 | +0.12(+2.49%) |
Oct 28, 2021 | 4.660 | 5.360 | 4.660 | 4.820 | 1,088,760 | +0.42(+9.55%) |
Oct 27, 2021 | 4.510 | 4.649 | 4.400 | 4.400 | 872,881 | -0.16(-3.51%) |
Oct 26, 2021 | 4.550 | 4.560 | 421,402 | -0.01(-0.22%) | ||
Oct 25, 2021 | 4.700 | 4.730 | 4.560 | 4.570 | 621,778 | -0.11(-2.35%) |
Oct 22, 2021 | 4.710 | 4.830 | 4.630 | 4.680 | 262,085 | +0.02(+0.43%) |
Oct 21, 2021 | 4.680 | 4.800 | 4.540 | 4.660 | 527,273 | -0.04(-0.85%) |
Oct 20, 2021 | 4.530 | 4.750 | 4.450 | 4.700 | 376,522 | +0.12(+2.62%) |
Oct 19, 2021 | 4.510 | 4.610 | 4.446 | 4.580 | 380,624 | +0.11(+2.46%) |
Oct 18, 2021 | 4.600 | 4.610 | 4.280 | 4.470 | 607,530 | -0.12(-2.61%) |
Oct 15, 2021 | 4.660 | 4.800 | 4.570 | 4.590 | 480,048 | -0.01(-0.22%) |
Oct 14, 2021 | 4.880 | 4.950 | 4.550 | 4.600 | 621,011 | -0.23(-4.76%) |
Oct 13, 2021 | 4.820 | 4.930 | 4.540 | 4.830 | 717,436 | +0.11(+2.33%) |
Oct 12, 2021 | 4.500 | 4.800 | 4.280 | 4.720 | 1,171,790 | +0.27(+6.07%) |
Oct 11, 2021 | 4.620 | 4.700 | 4.350 | 4.450 | 559,648 | -0.17(-3.68%) |
Oct 08, 2021 | 4.370 | 4.650 | 4.370 | 4.620 | 527,195 | +0.25(+5.72%) |
Oct 07, 2021 | 4.410 | 4.640 | 4.340 | 4.370 | 602,636 | +0.07(+1.63%) |
Oct 06, 2021 | 4.250 | 4.390 | 4.080 | 4.300 | 997,194 | +0.01(+0.23%) |
Oct 05, 2021 | 4.520 | 4.600 | 4.265 | 4.290 | 611,847 | -0.22(-4.88%) |
Oct 04, 2021 | 4.820 | 4.890 | 4.370 | 4.510 | 1,011,328 | -0.30(-6.24%) |
Oct 01, 2021 | 4.770 | 4.875 | 4.560 | 4.810 | 544,212 | +0.05(+1.05%) |
Sep 30, 2021 | 4.960 | 5.025 | 4.678 | 4.760 | 650,482 | -0.24(-4.80%) |
Sep 29, 2021 | 5.190 | 5.190 | 4.830 | 5.000 | 596,346 | -0.19(-3.66%) |
Sep 28, 2021 | 5.340 | 5.340 | 5.052 | 5.190 | 431,473 | -0.08(-1.52%) |
Sep 27, 2021 | 5.220 | 5.370 | 5.180 | 5.270 | 875,257 | +0.10(+1.93%) |
Sep 24, 2021 | 5.330 | 5.420 | 5.120 | 5.170 | 787,683 | -0.19(-3.54%) |
Sep 23, 2021 | 5.720 | 5.840 | 5.340 | 5.360 | 572,029 | -0.34(-5.96%) |
Sep 22, 2021 | 5.600 | 5.800 | 5.554 | 5.700 | 1,731,151 | +0.17(+3.07%) |
Sep 21, 2021 | 5.730 | 5.730 | 5.520 | 5.530 | 587,968 | -0.20(-3.49%) |
Sep 20, 2021 | 5.750 | 5.940 | 5.534 | 5.730 | 575,352 | -0.13(-2.22%) |
Sep 17, 2021 | 6.030 | 6.290 | 5.730 | 5.860 | 1,464,847 | -0.11(-1.84%) |
Sep 16, 2021 | 6.140 | 6.774 | 5.760 | 5.970 | 958,476 | -0.03(-0.50%) |
Sep 15, 2021 | 5.860 | 6.400 | 5.600 | 6.000 | 989,356 | +0.08(+1.35%) |
Sep 14, 2021 | 6.270 | 7.170 | 5.850 | 5.920 | 1,833,567 | -0.57(-8.78%) |
Sep 13, 2021 | 5.440 | 6.919 | 5.160 | 6.490 | 4,628,995 | +1.01(+18.43%) |
Sep 10, 2021 | 5.480 | 5.575 | 5.080 | 5.480 | 1,282,108 | +0.08(+1.48%) |
Sep 09, 2021 | 6.420 | 6.690 | 5.030 | 5.400 | 3,128,405 | -2.90(-34.94%) |
Sep 08, 2021 | 8.620 | 8.620 | 8.250 | 8.300 | 87,222 | -0.26(-3.04%) |
Sep 07, 2021 | 8.400 | 8.620 | 8.330 | 8.560 | 110,291 | +0.17(+2.03%) |
Sep 03, 2021 | 8.580 | 8.680 | 8.190 | 8.390 | 143,464 | -0.19(-2.21%) |
Sep 02, 2021 | 8.400 | 8.590 | 8.370 | 8.580 | 103,947 | +0.22(+2.63%) |
Sep 01, 2021 | 8.470 | 8.548 | 8.205 | 8.360 | 114,987 | -0.10(-1.18%) |
Aug 31, 2021 | 8.440 | 8.730 | 8.410 | 8.460 | 171,256 | +0.03(+0.36%) |
Aug 30, 2021 | 8.380 | 8.600 | 8.330 | 8.430 | 203,418 | +0.06(+0.72%) |
Aug 27, 2021 | 7.950 | 8.530 | 7.950 | 8.370 | 237,619 | +0.50(+6.35%) |
Aug 26, 2021 | 7.940 | 8.020 | 7.790 | 7.870 | 141,503 | -0.11(-1.38%) |
Aug 25, 2021 | 7.900 | 8.160 | 7.900 | 7.980 | 169,725 | +0.05(+0.63%) |
Aug 24, 2021 | 7.950 | 8.020 | 7.860 | 7.930 | 116,380 | -0.05(-0.63%) |
Aug 23, 2021 | 7.790 | 8.010 | 7.580 | 7.980 | 157,706 | +0.19(+2.44%) |
Aug 20, 2021 | 7.910 | 8.090 | 7.760 | 7.790 | 287,179 | -0.14(-1.77%) |
Aug 19, 2021 | 7.520 | 8.050 | 7.440 | 7.930 | 331,901 | +0.56(+7.60%) |
Aug 18, 2021 | 7.430 | 7.620 | 7.350 | 7.370 | 153,604 | -0.11(-1.47%) |
Aug 17, 2021 | 7.790 | 7.900 | 7.400 | 7.480 | 218,042 | -0.41(-5.20%) |
Aug 16, 2021 | 8.010 | 8.090 | 7.770 | 7.890 | 316,502 | -0.18(-2.23%) |
Aug 13, 2021 | 8.380 | 8.420 | 8.040 | 8.070 | 441,536 | -0.39(-4.61%) |
Aug 12, 2021 | 8.270 | 8.500 | 8.260 | 8.460 | 1,039,448 | +0.18(+2.17%) |
Aug 11, 2021 | 8.370 | 8.370 | 8.190 | 8.280 | 157,895 | -0.07(-0.84%) |
Aug 10, 2021 | 8.580 | 8.630 | 8.330 | 8.350 | 178,614 | -0.25(-2.91%) |
Aug 09, 2021 | 8.630 | 8.830 | 8.440 | 8.600 | 2,177,759 | -0.20(-2.27%) |
Aug 06, 2021 | 8.050 | 8.800 | 7.980 | 8.800 | 556,718 | +0.82(+10.28%) |
Aug 05, 2021 | 7.490 | 8.180 | 7.100 | 7.980 | 1,802,928 | +1.01(+14.49%) |
Aug 04, 2021 | 6.950 | 7.170 | 6.850 | 6.970 | 577,780 | -0.01(-0.14%) |
Aug 03, 2021 | 7.050 | 7.170 | 6.930 | 6.980 | 656,602 | -0.04(-0.57%) |
Aug 02, 2021 | 7.240 | 7.360 | 7.010 | 7.020 | 298,211 | -0.21(-2.90%) |
Jul 30, 2021 | 7.090 | 7.310 | 7.060 | 7.230 | 271,821 | +0.11(+1.54%) |
Jul 29, 2021 | 7.230 | 7.260 | 7.015 | 7.120 | 385,734 | -0.08(-1.11%) |
Jul 28, 2021 | 7.330 | 7.490 | 6.900 | 7.200 | 1,279,246 | -0.15(-2.04%) |
Jul 27, 2021 | 7.360 | 7.480 | 7.290 | 7.350 | 119,262 | -0.10(-1.34%) |
Jul 26, 2021 | 7.405 | 7.675 | 7.390 | 7.450 | 250,781 | -0.05(-0.67%) |
Jul 23, 2021 | 7.430 | 7.540 | 7.360 | 7.500 | 188,230 | +0.06(+0.81%) |
Jul 22, 2021 | 7.390 | 7.510 | 7.170 | 7.440 | 203,486 | -0.01(-0.13%) |
Jul 21, 2021 | 7.400 | 7.550 | 7.400 | 7.450 | 160,651 | +0.12(+1.64%) |
Jul 20, 2021 | 7.320 | 7.460 | 7.290 | 7.330 | 321,264 | -0.02(-0.27%) |
Jul 19, 2021 | 7.490 | 7.490 | 7.120 | 7.350 | 1,587,957 | -0.21(-2.78%) |
Jul 16, 2021 | 7.580 | 7.840 | 7.440 | 7.560 | 458,256 | -0.04(-0.53%) |
Jul 15, 2021 | 7.770 | 7.970 | 7.560 | 7.600 | 238,093 | -0.23(-2.94%) |
Jul 14, 2021 | 8.080 | 8.170 | 7.790 | 7.830 | 367,906 | -0.21(-2.61%) |
Jul 13, 2021 | 8.290 | 8.370 | 7.980 | 8.040 | 424,383 | -0.34(-4.06%) |
Jul 12, 2021 | 8.250 | 8.440 | 8.120 | 8.380 | 101,980 | +0.19(+2.32%) |
Jul 09, 2021 | 8.190 | 8.220 | 8.100 | 8.190 | 155,021 | +0.08(+0.99%) |
Jul 08, 2021 | 8.110 | 8.310 | 7.970 | 8.110 | 148,062 | -0.12(-1.46%) |
Jul 07, 2021 | 7.840 | 8.270 | 7.780 | 8.230 | 299,849 | +0.34(+4.31%) |
Jul 06, 2021 | 8.000 | 8.010 | 7.849 | 7.890 | 334,635 | -0.11(-1.38%) |
Jul 02, 2021 | 8.150 | 8.150 | 7.980 | 8.000 | 83,707 | -0.17(-2.08%) |
Jul 01, 2021 | 8.140 | 8.340 | 8.050 | 8.170 | 429,411 | +0.10(+1.24%) |
Jun 30, 2021 | 7.950 | 8.095 | 7.850 | 8.070 | 165,429 | +0.08(+1.00%) |
Jun 29, 2021 | 8.050 | 8.060 | 7.910 | 7.990 | 120,444 | -0.06(-0.75%) |
Jun 28, 2021 | 8.120 | 8.120 | 7.910 | 8.050 | 160,286 | -0.07(-0.86%) |
Jun 25, 2021 | 8.070 | 8.310 | 8.070 | 8.120 | 520,432 | +0.06(+0.74%) |
Jun 24, 2021 | 7.940 | 8.130 | 7.930 | 8.060 | 208,242 | +0.06(+0.75%) |
Jun 23, 2021 | 8.060 | 8.230 | 7.990 | 8.000 | 212,849 | -0.07(-0.87%) |
Jun 22, 2021 | 8.010 | 8.120 | 7.930 | 8.070 | 187,436 | +0.00(+0.00%) |
Jun 21, 2021 | 8.050 | 8.190 | 7.940 | 8.070 | 204,715 | +0.14(+1.77%) |
Jun 18, 2021 | 8.170 | 8.180 | 7.920 | 7.930 | 764,088 | -0.30(-3.65%) |
Jun 17, 2021 | 8.350 | 8.420 | 8.190 | 8.230 | 204,725 | -0.09(-1.08%) |
Jun 16, 2021 | 8.440 | 8.440 | 8.240 | 8.320 | 282,669 | -0.11(-1.30%) |
Jun 15, 2021 | 8.310 | 8.470 | 8.180 | 8.430 | 205,402 | +0.14(+1.69%) |
Jun 14, 2021 | 8.250 | 8.300 | 8.200 | 8.290 | 256,714 | +0.02(+0.24%) |
Jun 11, 2021 | 8.410 | 8.460 | 8.230 | 8.270 | 186,006 | -0.04(-0.48%) |
Jun 10, 2021 | 8.260 | 8.340 | 8.150 | 8.310 | 187,590 | +0.11(+1.34%) |
Jun 09, 2021 | 8.120 | 8.280 | 8.100 | 8.200 | 230,898 | +0.11(+1.36%) |
Jun 08, 2021 | 8.120 | 8.150 | 8.000 | 8.090 | 167,294 | +0.00(+0.00%) |
Jun 07, 2021 | 8.320 | 8.440 | 8.040 | 8.090 | 176,756 | -0.20(-2.41%) |
Jun 04, 2021 | 8.140 | 8.330 | 8.130 | 8.290 | 153,761 | +0.15(+1.84%) |
Jun 03, 2021 | 8.060 | 8.300 | 8.020 | 8.140 | 239,711 | +0.10(+1.24%) |
Jun 02, 2021 | 8.110 | 8.190 | 7.930 | 8.040 | 470,295 | -0.07(-0.86%) |
Jun 01, 2021 | 8.010 | 8.250 | 7.990 | 8.110 | 1,448,614 | +0.11(+1.37%) |
May 28, 2021 | 7.930 | 8.050 | 7.880 | 8.000 | 209,959 | +0.13(+1.65%) |
May 27, 2021 | 7.830 | 7.935 | 7.720 | 7.870 | 1,102,562 | +0.09(+1.16%) |
May 26, 2021 | 7.730 | 7.840 | 7.530 | 7.780 | 375,140 | +0.05(+0.65%) |
May 25, 2021 | 8.000 | 8.055 | 7.715 | 7.730 | 374,001 | -0.28(-3.50%) |
May 24, 2021 | 8.110 | 8.310 | 7.910 | 8.010 | 286,876 | -0.05(-0.62%) |
May 21, 2021 | 8.160 | 8.280 | 8.060 | 8.060 | 372,610 | -0.06(-0.74%) |
May 20, 2021 | 8.440 | 8.440 | 8.060 | 8.120 | 473,356 | -0.27(-3.22%) |
May 19, 2021 | 8.260 | 8.590 | 8.150 | 8.390 | 459,664 | +0.04(+0.48%) |
May 18, 2021 | 8.300 | 8.550 | 8.300 | 8.350 | 613,162 | +0.07(+0.85%) |
May 17, 2021 | 8.160 | 8.380 | 8.075 | 8.280 | 423,282 | +0.08(+0.98%) |
May 14, 2021 | 8.570 | 8.640 | 8.080 | 8.200 | 538,963 | -0.33(-3.87%) |
May 13, 2021 | 8.460 | 8.565 | 8.380 | 8.530 | 371,091 | +0.11(+1.31%) |
May 12, 2021 | 8.450 | 8.590 | 8.350 | 8.420 | 457,676 | -0.08(-0.94%) |
May 11, 2021 | 7.790 | 8.530 | 7.760 | 8.500 | 419,804 | +0.51(+6.38%) |
May 10, 2021 | 8.060 | 8.080 | 7.830 | 7.990 | 519,539 | -0.07(-0.87%) |
May 07, 2021 | 8.000 | 8.170 | 7.750 | 8.060 | 764,490 | +0.07(+0.88%) |
May 06, 2021 | 8.780 | 8.825 | 7.470 | 7.990 | 1,528,066 | -0.91(-10.22%) |
May 05, 2021 | 8.940 | 9.060 | 8.760 | 8.900 | 356,473 | -0.04(-0.45%) |
May 04, 2021 | 8.990 | 9.120 | 8.820 | 8.940 | 735,522 | -0.06(-0.67%) |
May 03, 2021 | 9.170 | 9.230 | 8.870 | 9.000 | 814,360 | -0.03(-0.33%) |
Apr 30, 2021 | 8.750 | 9.040 | 8.750 | 9.030 | 465,700 | +0.23(+2.61%) |
Apr 29, 2021 | 8.910 | 8.990 | 8.750 | 8.800 | 403,824 | -0.04(-0.45%) |
Apr 28, 2021 | 8.900 | 9.090 | 8.770 | 8.840 | 329,315 | -0.04(-0.45%) |
Apr 27, 2021 | 8.650 | 9.050 | 8.650 | 8.880 | 564,972 | +0.22(+2.54%) |
Apr 26, 2021 | 8.890 | 9.050 | 8.630 | 8.660 | 312,606 | -0.19(-2.15%) |
Apr 23, 2021 | 8.790 | 9.090 | 8.720 | 8.850 | 447,300 | +0.12(+1.37%) |
Apr 22, 2021 | 8.800 | 8.955 | 8.660 | 8.730 | 427,875 | -0.06(-0.68%) |
Apr 21, 2021 | 8.600 | 8.920 | 8.540 | 8.790 | 282,004 | +0.22(+2.57%) |
Apr 20, 2021 | 8.350 | 8.640 | 8.260 | 8.570 | 363,324 | +0.12(+1.42%) |
Apr 19, 2021 | 8.740 | 8.740 | 8.300 | 8.450 | 418,800 | -0.34(-3.87%) |
Apr 16, 2021 | 8.890 | 8.950 | 8.700 | 8.790 | 306,500 | -0.10(-1.12%) |
Apr 15, 2021 | 8.610 | 9.000 | 8.430 | 8.890 | 371,809 | +0.40(+4.71%) |
Apr 14, 2021 | 8.350 | 8.550 | 8.250 | 8.490 | 195,408 | +0.12(+1.43%) |
Apr 13, 2021 | 8.360 | 8.600 | 8.310 | 8.370 | 434,190 | -0.04(-0.48%) |
Apr 12, 2021 | 8.270 | 8.455 | 8.200 | 8.410 | 138,353 | +0.14(+1.69%) |
Apr 09, 2021 | 8.300 | 8.300 | 8.070 | 8.270 | 413,700 | -0.04(-0.48%) |
Apr 08, 2021 | 8.260 | 8.330 | 7.910 | 8.310 | 477,578 | +0.03(+0.36%) |
Apr 07, 2021 | 8.370 | 8.640 | 8.270 | 8.280 | 324,051 | -0.11(-1.31%) |
Apr 06, 2021 | 8.300 | 8.450 | 8.240 | 8.390 | 272,707 | +0.05(+0.60%) |
Apr 05, 2021 | 8.380 | 8.480 | 8.220 | 8.340 | 242,803 | +0.02(+0.24%) |
Apr 01, 2021 | 7.980 | 8.390 | 7.980 | 8.320 | 171,400 | +0.30(+3.74%) |
Mar 31, 2021 | 7.860 | 8.070 | 7.800 | 8.020 | 588,731 | +0.19(+2.43%) |
Mar 30, 2021 | 8.110 | 8.250 | 7.750 | 7.830 | 410,084 | -0.30(-3.69%) |
Mar 29, 2021 | 8.150 | 8.295 | 8.090 | 8.130 | 272,975 | -0.04(-0.49%) |
Mar 26, 2021 | 7.950 | 8.190 | 7.832 | 8.170 | 422,800 | +0.25(+3.16%) |
Mar 25, 2021 | 7.760 | 8.230 | 7.550 | 7.920 | 338,072 | +0.10(+1.28%) |
Mar 24, 2021 | 8.060 | 8.180 | 7.820 | 7.820 | 461,151 | -0.17(-2.13%) |
Mar 23, 2021 | 8.360 | 8.540 | 7.970 | 7.990 | 884,578 | -0.48(-5.67%) |
Mar 22, 2021 | 8.430 | 8.780 | 8.430 | 8.470 | 515,636 | +0.22(+2.67%) |
Mar 19, 2021 | 8.350 | 8.430 | 8.050 | 8.250 | 884,800 | -0.11(-1.32%) |
Mar 18, 2021 | 8.550 | 8.550 | 8.270 | 8.360 | 447,725 | -0.17(-1.99%) |
Mar 17, 2021 | 8.420 | 8.880 | 8.260 | 8.530 | 522,101 | +0.09(+1.07%) |
Mar 16, 2021 | 8.830 | 8.925 | 8.340 | 8.440 | 660,518 | -0.34(-3.87%) |
Mar 15, 2021 | 8.480 | 8.990 | 8.340 | 8.780 | 828,060 | +0.29(+3.42%) |
Mar 12, 2021 | 8.160 | 8.620 | 8.020 | 8.490 | 1,726,400 | +0.20(+2.41%) |
Mar 11, 2021 | 8.890 | 8.930 | 7.860 | 8.290 | 4,923,333 | -1.67(-16.77%) |
Mar 10, 2021 | 9.720 | 10.10 | 9.570 | 9.960 | 143,876 | +0.44(+4.62%) |
Mar 09, 2021 | 9.400 | 9.690 | 9.330 | 9.520 | 128,261 | +0.22(+2.37%) |
Mar 08, 2021 | 9.150 | 9.340 | 8.950 | 9.300 | 193,219 | +0.20(+2.20%) |
Mar 05, 2021 | 9.160 | 9.290 | 8.600 | 9.100 | 179,100 | +0.10(+1.11%) |
Mar 04, 2021 | 9.370 | 9.485 | 8.911 | 9.000 | 197,288 | -0.42(-4.46%) |
Mar 03, 2021 | 9.480 | 9.650 | 9.160 | 9.420 | 175,488 | +0.04(+0.43%) |
Mar 02, 2021 | 9.360 | 9.470 | 9.170 | 9.380 | 125,674 | -0.11(-1.16%) |
Mar 01, 2021 | 9.280 | 9.594 | 9.070 | 9.490 | 174,779 | +0.39(+4.29%) |
Feb 26, 2021 | 8.980 | 9.270 | 8.800 | 9.100 | 180,500 | +0.19(+2.13%) |
Feb 25, 2021 | 9.200 | 9.330 | 8.910 | 8.910 | 207,831 | -0.22(-2.41%) |
Feb 24, 2021 | 9.280 | 9.340 | 8.970 | 9.130 | 204,682 | -0.01(-0.11%) |
Feb 23, 2021 | 9.510 | 9.630 | 8.890 | 9.140 | 323,182 | -0.39(-4.09%) |
Feb 22, 2021 | 9.330 | 9.720 | 9.140 | 9.530 | 270,706 | +0.25(+2.69%) |
Feb 19, 2021 | 8.840 | 9.320 | 8.790 | 9.280 | 189,000 | +0.48(+5.45%) |
Feb 18, 2021 | 8.830 | 9.030 | 8.650 | 8.800 | 179,650 | -0.04(-0.45%) |
Feb 17, 2021 | 8.760 | 9.020 | 8.690 | 8.840 | 246,820 | -0.11(-1.23%) |
Feb 16, 2021 | 8.690 | 8.990 | 8.550 | 8.950 | 347,357 | +0.37(+4.31%) |
Feb 12, 2021 | 9.640 | 9.680 | 8.580 | 8.580 | 614,000 | -1.06(-11.00%) |
Feb 11, 2021 | 10.69 | 10.69 | 9.500 | 9.640 | 494,860 | -0.78(-7.49%) |
Feb 10, 2021 | 10.65 | 10.69 | 10.11 | 10.42 | 212,083 | -0.17(-1.61%) |
Feb 09, 2021 | 10.49 | 10.71 | 10.40 | 10.59 | 429,509 | +0.08(+0.76%) |
Feb 08, 2021 | 10.44 | 10.62 | 10.26 | 10.51 | 115,690 | +0.15(+1.45%) |
Feb 05, 2021 | 10.10 | 10.44 | 10.00 | 10.36 | 98,800 | +0.29(+2.88%) |
Feb 04, 2021 | 10.20 | 10.24 | 9.820 | 10.07 | 97,853 | -0.10(-0.98%) |
Feb 03, 2021 | 10.13 | 10.24 | 9.740 | 10.17 | 152,141 | +0.03(+0.30%) |
Feb 02, 2021 | 10.26 | 10.50 | 10.10 | 10.14 | 171,402 | +0.08(+0.80%) |
Feb 01, 2021 | 9.350 | 10.16 | 9.180 | 10.06 | 191,838 | +0.70(+7.48%) |
Jan 29, 2021 | 9.380 | 9.640 | 9.130 | 9.360 | 114,200 | +0.01(+0.11%) |
Jan 28, 2021 | 10.30 | 10.36 | 9.340 | 9.350 | 167,972 | -0.79(-7.79%) |
Jan 27, 2021 | 9.560 | 10.94 | 9.420 | 10.14 | 371,349 | +0.37(+3.79%) |
Jan 26, 2021 | 10.09 | 10.09 | 9.700 | 9.770 | 111,308 | -0.15(-1.51%) |
Jan 25, 2021 | 9.850 | 10.02 | 9.640 | 9.920 | 93,495 | -0.01(-0.10%) |
Jan 22, 2021 | 9.670 | 9.960 | 9.350 | 9.930 | 139,900 | +0.13(+1.33%) |
Jan 21, 2021 | 10.30 | 10.47 | 9.790 | 9.800 | 169,915 | -0.60(-5.77%) |
Jan 20, 2021 | 10.31 | 10.74 | 10.23 | 10.40 | 141,575 | +0.10(+0.97%) |
Jan 19, 2021 | 9.850 | 10.31 | 9.850 | 10.30 | 144,357 | +0.58(+5.97%) |
Jan 15, 2021 | 10.22 | 10.43 | 9.680 | 9.720 | 128,500 | -0.65(-6.27%) |
Jan 14, 2021 | 10.27 | 10.62 | 10.26 | 10.37 | 145,131 | +0.17(+1.67%) |
Jan 13, 2021 | 10.07 | 10.54 | 9.740 | 10.20 | 188,425 | +0.00(+0.00%) |
Jan 12, 2021 | 9.950 | 10.25 | 9.530 | 10.20 | 85,451 | +0.30(+3.03%) |
Jan 11, 2021 | 10.04 | 10.10 | 9.650 | 9.900 | 136,007 | -0.22(-2.17%) |
Jan 08, 2021 | 10.15 | 10.26 | 9.900 | 10.12 | 152,300 | +0.02(+0.20%) |
Jan 07, 2021 | 9.650 | 10.26 | 9.330 | 10.10 | 298,086 | +0.42(+4.34%) |
Jan 06, 2021 | 9.380 | 9.810 | 9.380 | 9.680 | 285,296 | +0.46(+4.99%) |
Jan 05, 2021 | 8.850 | 9.530 | 8.850 | 9.220 | 276,360 | +0.35(+3.95%) |
Jan 04, 2021 | 9.010 | 9.340 | 8.710 | 8.870 | 285,835 | -0.08(-0.89%) |
Dec 31, 2020 | 8.950 | 8.950 | 8.950 | 148,529 | +0.28(+3.23%) | |
Dec 30, 2020 | 8.690 | 8.740 | 8.510 | 8.670 | 148,529 | -0.02(-0.23%) |
Dec 29, 2020 | 8.620 | 8.760 | 8.420 | 8.690 | 134,490 | +0.09(+1.05%) |
Dec 28, 2020 | 8.600 | 8.870 | 8.400 | 8.600 | 225,474 | +0.04(+0.47%) |
Dec 24, 2020 | 8.520 | 8.560 | 8.290 | 8.560 | 66,600 | +0.11(+1.30%) |
Dec 23, 2020 | 8.330 | 8.460 | 8.120 | 8.450 | 274,805 | +0.18(+2.18%) |
Dec 22, 2020 | 8.390 | 8.470 | 7.985 | 8.270 | 198,362 | -0.07(-0.84%) |
Dec 21, 2020 | 8.250 | 8.420 | 8.030 | 8.340 | 331,706 | -0.13(-1.53%) |
Dec 18, 2020 | 8.720 | 8.860 | 8.440 | 8.470 | 478,500 | -0.22(-2.53%) |
Dec 17, 2020 | 8.670 | 8.860 | 8.340 | 8.690 | 219,603 | +0.02(+0.23%) |
Dec 16, 2020 | 9.150 | 9.310 | 8.640 | 8.670 | 302,156 | -0.44(-4.83%) |
Dec 15, 2020 | 9.120 | 9.240 | 8.670 | 9.110 | 194,591 | +0.03(+0.33%) |
Dec 14, 2020 | 9.130 | 9.230 | 8.985 | 9.080 | 106,910 | +0.03(+0.33%) |
Dec 11, 2020 | 9.020 | 9.180 | 8.800 | 9.050 | 134,200 | -0.08(-0.88%) |
Dec 10, 2020 | 9.360 | 9.500 | 9.040 | 9.130 | 208,355 | -0.29(-3.08%) |
Dec 09, 2020 | 9.490 | 9.670 | 9.300 | 9.420 | 169,347 | -0.13(-1.36%) |
Dec 08, 2020 | 9.260 | 9.580 | 9.050 | 9.550 | 148,045 | +0.23(+2.47%) |
Dec 07, 2020 | 9.110 | 9.390 | 8.870 | 9.320 | 216,584 | +0.23(+2.53%) |
Dec 04, 2020 | 8.570 | 9.170 | 8.530 | 9.090 | 231,800 | +0.56(+6.57%) |
Dec 03, 2020 | 8.270 | 8.570 | 8.270 | 8.530 | 122,776 | +0.17(+2.03%) |
Dec 02, 2020 | 8.330 | 8.480 | 8.200 | 8.360 | 155,468 | +0.00(+0.00%) |
Dec 01, 2020 | 8.530 | 8.570 | 8.233 | 8.360 | 190,568 | -0.17(-1.99%) |
Nov 30, 2020 | 8.660 | 8.745 | 8.380 | 8.530 | 139,466 | -0.27(-3.07%) |
Nov 27, 2020 | 8.660 | 8.810 | 8.470 | 8.800 | 56,200 | +0.04(+0.46%) |
Nov 25, 2020 | 9.040 | 9.060 | 8.670 | 8.760 | 138,100 | -0.35(-3.84%) |
Nov 24, 2020 | 9.030 | 9.240 | 9.010 | 9.110 | 161,650 | +0.13(+1.45%) |
Nov 23, 2020 | 8.980 | 9.080 | 8.770 | 8.980 | 199,122 | +0.10(+1.13%) |
Nov 20, 2020 | 8.790 | 8.950 | 8.560 | 8.880 | 133,900 | +0.01(+0.11%) |
Nov 19, 2020 | 8.660 | 9.000 | 8.570 | 8.870 | 164,296 | +0.20(+2.31%) |
Nov 18, 2020 | 8.780 | 9.000 | 8.620 | 8.670 | 185,654 | +0.01(+0.12%) |
Nov 17, 2020 | 8.510 | 8.790 | 8.270 | 8.660 | 389,336 | +0.10(+1.17%) |
Nov 16, 2020 | 8.380 | 8.710 | 8.160 | 8.560 | 284,954 | +0.35(+4.26%) |
Nov 13, 2020 | 8.100 | 8.425 | 8.080 | 8.210 | 195,100 | +0.20(+2.50%) |
Nov 12, 2020 | 7.970 | 8.080 | 7.850 | 8.010 | 150,620 | -0.05(-0.62%) |
Nov 11, 2020 | 8.020 | 8.330 | 7.960 | 8.060 | 199,100 | +0.02(+0.25%) |
Nov 10, 2020 | 8.070 | 8.150 | 7.930 | 8.040 | 237,897 | +0.17(+2.16%) |
Nov 09, 2020 | 8.280 | 8.320 | 7.810 | 7.870 | 441,561 | +0.12(+1.55%) |
Nov 06, 2020 | 7.900 | 7.980 | 7.560 | 7.750 | 164,000 | -0.10(-1.27%) |
Nov 05, 2020 | 7.840 | 8.050 | 7.820 | 7.850 | 235,817 | -0.01(-0.13%) |
Nov 04, 2020 | 7.890 | 8.040 | 7.750 | 7.860 | 183,277 | -0.11(-1.38%) |
Nov 03, 2020 | 7.980 | 8.420 | 7.940 | 7.970 | 320,328 | +0.07(+0.89%) |