Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.371 | 8.556 | 7.732 | 8.396 | 54,786 | +0.59(+7.53%) |
Oct 28, 2021 | 8.178 | 8.211 | 7.674 | 7.808 | 38,941 | -0.41(-5.01%) |
Oct 27, 2021 | 8.522 | 8.522 | 8.111 | 8.220 | 19,008 | -0.31(-3.65%) |
Oct 26, 2021 | 8.371 | 8.531 | 8.161 | 8.531 | 27,426 | +0.35(+4.32%) |
Oct 25, 2021 | 7.959 | 8.304 | 7.959 | 8.178 | 11,737 | +0.16(+2.05%) |
Oct 22, 2021 | 7.900 | 8.211 | 7.810 | 8.014 | 38,460 | +0.11(+1.44%) |
Oct 21, 2021 | 7.984 | 8.018 | 7.774 | 7.900 | 12,983 | +0.01(+0.11%) |
Oct 20, 2021 | 7.884 | 8.178 | 7.805 | 7.892 | 22,127 | +0.11(+1.40%) |
Oct 19, 2021 | 7.396 | 7.923 | 7.375 | 7.783 | 39,106 | +0.40(+5.35%) |
Oct 18, 2021 | 7.430 | 7.708 | 7.212 | 7.388 | 18,839 | -0.04(-0.57%) |
Oct 15, 2021 | 7.379 | 7.623 | 7.379 | 7.430 | 16,964 | +0.19(+2.67%) |
Oct 14, 2021 | 7.287 | 7.497 | 7.178 | 7.236 | 24,775 | +0.06(+0.82%) |
Oct 13, 2021 | 7.371 | 7.609 | 7.052 | 7.178 | 38,246 | -0.11(-1.50%) |
Oct 12, 2021 | 7.329 | 7.417 | 7.245 | 7.287 | 15,795 | -0.03(-0.34%) |
Oct 11, 2021 | 7.447 | 7.514 | 7.304 | 7.312 | 16,746 | -0.03(-0.34%) |
Oct 08, 2021 | 7.594 | 7.662 | 7.312 | 7.337 | 8,504 | -0.09(-1.24%) |
Oct 07, 2021 | 7.505 | 7.648 | 7.329 | 7.430 | 16,938 | +0.06(+0.80%) |
Oct 06, 2021 | 7.531 | 7.623 | 7.321 | 7.371 | 19,277 | -0.15(-2.01%) |
Oct 05, 2021 | 7.539 | 7.640 | 7.447 | 7.522 | 20,049 | -0.02(-0.22%) |
Oct 04, 2021 | 7.766 | 7.996 | 7.480 | 7.539 | 46,529 | -0.44(-5.48%) |
Oct 01, 2021 | 7.951 | 8.379 | 7.842 | 7.976 | 51,865 | +0.13(+1.71%) |
Sep 30, 2021 | 7.926 | 7.976 | 7.690 | 7.842 | 13,799 | +0.01(+0.11%) |
Sep 29, 2021 | 8.153 | 8.279 | 7.833 | 7.833 | 23,000 | -0.25(-3.12%) |
Sep 28, 2021 | 8.312 | 8.447 | 8.069 | 8.085 | 28,970 | -0.33(-3.90%) |
Sep 27, 2021 | 8.489 | 8.531 | 8.161 | 8.413 | 12,540 | -0.08(-0.99%) |
Sep 24, 2021 | 8.564 | 8.657 | 8.456 | 8.497 | 11,574 | -0.07(-0.79%) |
Sep 23, 2021 | 8.623 | 8.657 | 8.321 | 8.564 | 29,365 | -0.09(-1.07%) |
Sep 22, 2021 | 8.632 | 8.902 | 8.632 | 8.657 | 7,738 | -0.01(-0.10%) |
Sep 21, 2021 | 8.875 | 8.875 | 8.556 | 8.665 | 7,424 | -0.16(-1.81%) |
Sep 20, 2021 | 9.035 | 9.035 | 8.518 | 8.825 | 34,136 | +0.34(+3.96%) |
Sep 17, 2021 | 8.909 | 9.144 | 8.270 | 8.489 | 67,508 | -0.43(-4.81%) |
Sep 16, 2021 | 10.02 | 10.02 | 8.770 | 8.917 | 18,426 | -0.03(-0.38%) |
Sep 15, 2021 | 8.825 | 9.144 | 8.741 | 8.951 | 15,310 | +0.22(+2.50%) |
Sep 14, 2021 | 9.279 | 9.439 | 8.699 | 8.733 | 19,026 | -0.45(-4.85%) |
Sep 13, 2021 | 9.724 | 9.876 | 9.178 | 9.178 | 20,939 | -0.40(-4.21%) |
Sep 10, 2021 | 9.623 | 9.741 | 9.464 | 9.581 | 10,272 | -0.03(-0.35%) |
Sep 09, 2021 | 9.481 | 9.817 | 9.481 | 9.615 | 12,274 | +0.04(+0.44%) |
Sep 08, 2021 | 10.06 | 10.14 | 9.481 | 9.573 | 35,995 | -0.38(-3.80%) |
Sep 07, 2021 | 9.918 | 10.17 | 9.775 | 9.951 | 28,520 | +0.08(+0.77%) |
Sep 03, 2021 | 10.03 | 10.34 | 9.749 | 9.876 | 50,477 | -0.27(-2.65%) |
Sep 02, 2021 | 10.00 | 10.49 | 9.707 | 10.14 | 36,248 | +0.25(+2.55%) |
Sep 01, 2021 | 10.47 | 10.62 | 9.621 | 9.892 | 75,482 | -0.15(-1.49%) |
Aug 31, 2021 | 9.942 | 10.28 | 9.650 | 10.04 | 25,836 | -0.02(-0.17%) |
Aug 30, 2021 | 9.543 | 10.18 | 9.452 | 10.06 | 36,130 | +0.55(+5.77%) |
Aug 27, 2021 | 8.637 | 9.585 | 8.637 | 9.510 | 196,125 | +0.25(+2.69%) |
Aug 26, 2021 | 8.953 | 9.560 | 8.763 | 9.261 | 68,962 | +0.19(+2.11%) |
Aug 25, 2021 | 8.529 | 9.103 | 8.313 | 9.069 | 22,448 | +0.62(+7.28%) |
Aug 24, 2021 | 8.271 | 8.720 | 8.271 | 8.454 | 17,370 | +0.13(+1.60%) |
Aug 23, 2021 | 8.197 | 8.396 | 8.147 | 8.321 | 16,693 | +0.07(+0.81%) |
Aug 20, 2021 | 8.138 | 8.379 | 8.060 | 8.255 | 11,284 | +0.08(+1.02%) |
Aug 19, 2021 | 8.163 | 8.541 | 7.988 | 8.172 | 19,609 | -0.17(-1.99%) |
Aug 18, 2021 | 8.039 | 8.446 | 8.030 | 8.338 | 25,699 | +0.34(+4.21%) |
Aug 17, 2021 | 8.504 | 8.587 | 7.299 | 8.001 | 64,907 | -0.49(-5.82%) |
Aug 16, 2021 | 8.712 | 8.712 | 8.449 | 8.496 | 15,856 | -0.16(-1.83%) |
Aug 13, 2021 | 8.720 | 8.774 | 8.580 | 8.654 | 15,200 | -0.13(-1.51%) |
Aug 12, 2021 | 9.028 | 9.028 | 8.479 | 8.787 | 14,558 | -0.24(-2.67%) |
Aug 11, 2021 | 9.136 | 9.244 | 8.936 | 9.028 | 14,233 | -0.08(-0.91%) |
Aug 10, 2021 | 8.845 | 9.128 | 8.845 | 9.111 | 13,708 | +0.22(+2.53%) |
Aug 09, 2021 | 8.596 | 9.036 | 8.416 | 8.887 | 18,118 | +0.14(+1.62%) |
Aug 06, 2021 | 8.961 | 9.128 | 8.479 | 8.745 | 45,171 | -0.39(-4.28%) |
Aug 05, 2021 | 8.853 | 9.136 | 8.479 | 9.136 | 81,468 | +0.28(+3.19%) |
Aug 04, 2021 | 9.086 | 9.282 | 8.853 | 8.853 | 13,119 | -0.38(-4.14%) |
Aug 03, 2021 | 9.286 | 9.286 | 8.870 | 9.236 | 24,701 | -0.09(-0.98%) |
Aug 02, 2021 | 9.576 | 9.576 | 9.144 | 9.327 | 28,537 | -0.28(-2.94%) |
Jul 30, 2021 | 9.576 | 9.764 | 9.310 | 9.610 | 12,971 | -0.05(-0.52%) |
Jul 29, 2021 | 9.768 | 9.884 | 9.560 | 9.660 | 19,589 | -0.07(-0.77%) |
Jul 28, 2021 | 9.660 | 9.734 | 9.488 | 9.734 | 14,128 | +0.05(+0.52%) |
Jul 27, 2021 | 9.477 | 9.685 | 9.186 | 9.685 | 26,123 | +0.07(+0.78%) |
Jul 26, 2021 | 9.751 | 9.859 | 9.310 | 9.610 | 26,591 | -0.07(-0.77%) |
Jul 23, 2021 | 9.244 | 9.685 | 9.153 | 9.685 | 19,677 | +0.45(+4.86%) |
Jul 22, 2021 | 9.535 | 9.535 | 9.011 | 9.236 | 24,773 | -0.32(-3.39%) |
Jul 21, 2021 | 9.452 | 9.701 | 9.435 | 9.560 | 10,288 | +0.12(+1.32%) |
Jul 20, 2021 | 9.069 | 9.560 | 9.053 | 9.435 | 19,581 | +0.33(+3.65%) |
Jul 19, 2021 | 9.061 | 9.153 | 8.812 | 9.103 | 32,057 | -0.06(-0.64%) |
Jul 16, 2021 | 9.302 | 9.443 | 9.036 | 9.161 | 39,905 | -0.15(-1.61%) |
Jul 15, 2021 | 9.286 | 9.672 | 9.086 | 9.310 | 34,021 | -0.06(-0.62%) |
Jul 14, 2021 | 10.26 | 10.27 | 9.365 | 9.369 | 64,995 | -0.86(-8.45%) |
Jul 13, 2021 | 10.53 | 10.61 | 10.09 | 10.23 | 34,416 | -0.32(-2.99%) |
Jul 12, 2021 | 10.50 | 10.57 | 10.19 | 10.55 | 28,298 | +0.07(+0.63%) |
Jul 09, 2021 | 10.62 | 10.62 | 10.39 | 10.48 | 24,086 | -0.08(-0.79%) |
Jul 08, 2021 | 10.29 | 10.62 | 9.976 | 10.57 | 33,425 | +0.29(+2.83%) |
Jul 07, 2021 | 11.19 | 11.28 | 10.27 | 10.27 | 61,897 | -0.91(-8.10%) |
Jul 06, 2021 | 11.22 | 11.34 | 11.06 | 11.18 | 54,254 | -0.08(-0.74%) |
Jul 02, 2021 | 11.79 | 11.89 | 11.26 | 11.26 | 53,817 | -0.49(-4.17%) |
Jul 01, 2021 | 12.14 | 12.21 | 11.49 | 11.75 | 70,541 | -0.37(-3.08%) |
Jun 30, 2021 | 12.14 | 12.23 | 11.97 | 12.13 | 53,112 | -0.12(-0.95%) |
Jun 29, 2021 | 12.79 | 12.86 | 12.05 | 12.24 | 93,988 | -0.26(-2.06%) |
Jun 28, 2021 | 12.34 | 13.30 | 11.59 | 12.50 | 343,217 | +1.43(+12.91%) |
Jun 25, 2021 | 11.26 | 11.26 | 10.89 | 11.07 | 45,327 | -0.02(-0.15%) |
Jun 24, 2021 | 11.06 | 11.28 | 10.84 | 11.09 | 64,962 | +0.02(+0.15%) |
Jun 23, 2021 | 10.81 | 11.10 | 10.73 | 11.07 | 55,814 | +0.24(+2.23%) |
Jun 22, 2021 | 10.94 | 10.94 | 10.72 | 10.83 | 77,979 | -0.02(-0.15%) |
Jun 21, 2021 | 10.31 | 11.01 | 10.16 | 10.85 | 64,583 | +0.67(+6.53%) |
Jun 18, 2021 | 10.35 | 10.35 | 10.09 | 10.18 | 24,267 | -0.13(-1.29%) |
Jun 17, 2021 | 10.14 | 10.38 | 9.986 | 10.32 | 41,338 | +0.07(+0.65%) |
Jun 16, 2021 | 10.12 | 10.41 | 9.967 | 10.25 | 93,703 | +0.11(+1.06%) |
Jun 15, 2021 | 10.72 | 10.73 | 10.03 | 10.14 | 84,334 | -0.59(-5.50%) |
Jun 14, 2021 | 10.47 | 10.73 | 10.42 | 10.73 | 59,034 | +0.31(+2.95%) |
Jun 11, 2021 | 10.22 | 10.47 | 10.10 | 10.42 | 81,812 | +0.24(+2.33%) |
Jun 10, 2021 | 10.22 | 10.22 | 9.809 | 10.19 | 84,535 | -0.10(-0.93%) |
Jun 09, 2021 | 9.851 | 10.28 | 9.776 | 10.28 | 111,134 | +0.52(+5.37%) |
Jun 08, 2021 | 9.643 | 9.818 | 9.568 | 9.759 | 37,914 | +0.12(+1.21%) |
Jun 07, 2021 | 9.460 | 9.643 | 9.352 | 9.643 | 66,907 | +0.22(+2.29%) |
Jun 04, 2021 | 9.335 | 9.427 | 8.970 | 9.427 | 41,981 | +0.47(+5.19%) |
Jun 03, 2021 | 8.887 | 9.219 | 8.759 | 8.961 | 24,594 | -0.09(-1.01%) |
Jun 02, 2021 | 8.745 | 9.061 | 8.745 | 9.053 | 23,242 | +0.28(+3.22%) |
Jun 01, 2021 | 8.438 | 8.928 | 8.354 | 8.770 | 64,234 | +0.33(+3.94%) |
May 28, 2021 | 9.094 | 9.194 | 8.230 | 8.438 | 140,188 | -0.22(-2.59%) |
May 27, 2021 | 8.995 | 9.020 | 8.463 | 8.662 | 38,222 | -0.22(-2.53%) |
May 26, 2021 | 8.379 | 8.928 | 8.321 | 8.887 | 48,356 | +0.51(+6.05%) |
May 25, 2021 | 8.438 | 8.816 | 8.313 | 8.379 | 54,737 | -0.02(-0.30%) |
May 24, 2021 | 8.637 | 8.978 | 8.363 | 8.404 | 17,299 | -0.22(-2.51%) |
May 21, 2021 | 8.454 | 8.729 | 8.388 | 8.620 | 21,499 | +0.17(+2.07%) |
May 20, 2021 | 8.446 | 8.521 | 8.284 | 8.446 | 13,641 | -0.09(-1.07%) |
May 19, 2021 | 8.579 | 8.679 | 8.197 | 8.537 | 35,938 | -0.11(-1.25%) |
May 18, 2021 | 8.047 | 8.645 | 7.955 | 8.645 | 74,997 | +0.62(+7.77%) |
May 17, 2021 | 7.806 | 8.022 | 7.606 | 8.022 | 20,451 | +0.31(+3.99%) |
May 14, 2021 | 7.822 | 7.889 | 7.523 | 7.714 | 28,840 | +0.00(+0.00%) |
May 13, 2021 | 7.640 | 7.756 | 7.523 | 7.714 | 44,930 | +0.15(+1.92%) |
May 12, 2021 | 7.798 | 7.846 | 7.424 | 7.569 | 23,178 | -0.38(-4.76%) |
May 11, 2021 | 8.022 | 8.097 | 7.864 | 7.947 | 30,503 | -0.14(-1.75%) |
May 10, 2021 | 7.814 | 8.105 | 7.798 | 8.088 | 64,765 | +0.24(+3.02%) |
May 07, 2021 | 7.889 | 7.889 | 7.706 | 7.852 | 15,641 | -0.10(-1.20%) |
May 06, 2021 | 7.972 | 7.972 | 7.773 | 7.947 | 26,825 | -0.02(-0.21%) |
May 05, 2021 | 8.088 | 8.097 | 7.881 | 7.964 | 17,647 | -0.14(-1.74%) |
May 04, 2021 | 8.213 | 8.213 | 7.831 | 8.105 | 34,409 | -0.09(-1.12%) |
May 03, 2021 | 8.105 | 8.221 | 7.739 | 8.197 | 41,727 | +0.25(+3.14%) |
Apr 30, 2021 | 8.022 | 8.043 | 7.773 | 7.947 | 80,356 | +0.08(+1.06%) |
Apr 29, 2021 | 7.602 | 7.880 | 7.547 | 7.864 | 42,076 | +0.13(+1.70%) |
Apr 28, 2021 | 7.405 | 7.733 | 7.380 | 7.733 | 46,180 | +0.35(+4.78%) |
Apr 27, 2021 | 7.544 | 7.552 | 7.245 | 7.380 | 43,163 | -0.08(-1.10%) |
Apr 26, 2021 | 7.003 | 7.561 | 7.003 | 7.462 | 83,296 | +0.49(+7.06%) |
Apr 23, 2021 | 7.003 | 7.003 | 6.776 | 6.970 | 29,023 | +0.02(+0.35%) |
Apr 22, 2021 | 7.134 | 7.134 | 6.872 | 6.946 | 42,460 | +0.01(+0.12%) |
Apr 21, 2021 | 6.700 | 7.175 | 6.691 | 6.937 | 78,096 | +0.25(+3.68%) |
Apr 20, 2021 | 6.732 | 6.880 | 6.634 | 6.691 | 23,828 | -0.03(-0.49%) |
Apr 19, 2021 | 6.913 | 6.962 | 6.724 | 6.724 | 33,958 | -0.24(-3.42%) |
Apr 16, 2021 | 6.978 | 7.001 | 6.839 | 6.962 | 26,706 | -0.02(-0.24%) |
Apr 15, 2021 | 7.101 | 7.151 | 6.847 | 6.978 | 43,680 | -0.02(-0.23%) |
Apr 14, 2021 | 6.683 | 7.033 | 6.618 | 6.995 | 13,778 | +0.30(+4.53%) |
Apr 13, 2021 | 6.749 | 6.806 | 6.593 | 6.691 | 18,988 | -0.11(-1.69%) |
Apr 12, 2021 | 6.896 | 6.896 | 6.716 | 6.806 | 19,972 | -0.12(-1.78%) |
Apr 09, 2021 | 6.954 | 7.028 | 6.806 | 6.929 | 15,487 | -0.13(-1.86%) |
Apr 08, 2021 | 7.429 | 7.429 | 6.831 | 7.060 | 31,371 | -0.25(-3.37%) |
Apr 07, 2021 | 7.085 | 7.487 | 7.036 | 7.306 | 50,697 | +0.28(+3.97%) |
Apr 06, 2021 | 6.839 | 7.052 | 6.806 | 7.028 | 24,216 | +0.25(+3.63%) |
Apr 05, 2021 | 6.478 | 6.831 | 6.396 | 6.782 | 36,940 | +0.33(+5.08%) |
Apr 01, 2021 | 6.257 | 6.560 | 6.257 | 6.454 | 19,389 | +0.25(+4.10%) |
Mar 31, 2021 | 6.257 | 6.626 | 6.150 | 6.199 | 77,008 | -0.02(-0.40%) |
Mar 30, 2021 | 6.470 | 6.470 | 6.167 | 6.224 | 36,131 | -0.29(-4.41%) |
Mar 29, 2021 | 6.700 | 6.905 | 6.437 | 6.511 | 29,955 | -0.23(-3.41%) |
Mar 26, 2021 | 6.724 | 6.954 | 6.683 | 6.741 | 31,584 | +0.01(+0.18%) |
Mar 25, 2021 | 6.995 | 7.110 | 6.700 | 6.728 | 37,257 | -0.32(-4.48%) |
Mar 24, 2021 | 7.044 | 7.339 | 6.732 | 7.044 | 46,474 | +0.07(+1.06%) |
Mar 23, 2021 | 7.200 | 7.364 | 6.970 | 6.970 | 50,413 | -0.26(-3.63%) |
Mar 22, 2021 | 7.454 | 7.747 | 7.233 | 7.233 | 32,358 | -0.21(-2.86%) |
Mar 19, 2021 | 7.577 | 7.708 | 7.446 | 7.446 | 106,826 | -0.10(-1.30%) |
Mar 18, 2021 | 7.569 | 7.739 | 7.446 | 7.544 | 76,101 | +0.16(+2.22%) |
Mar 17, 2021 | 7.897 | 7.897 | 7.380 | 7.380 | 43,098 | -0.59(-7.41%) |
Mar 16, 2021 | 8.118 | 8.230 | 7.823 | 7.971 | 14,937 | -0.11(-1.42%) |
Mar 15, 2021 | 8.389 | 8.424 | 7.924 | 8.085 | 75,145 | -0.16(-1.89%) |
Mar 12, 2021 | 8.159 | 8.397 | 8.061 | 8.241 | 44,510 | +0.13(+1.62%) |
Mar 11, 2021 | 8.446 | 8.470 | 8.036 | 8.110 | 103,165 | -0.09(-1.10%) |
Mar 10, 2021 | 8.118 | 8.381 | 7.954 | 8.200 | 91,716 | +0.12(+1.52%) |
Mar 09, 2021 | 7.913 | 8.159 | 7.397 | 8.077 | 62,699 | +0.21(+2.60%) |
Mar 08, 2021 | 7.856 | 8.159 | 7.556 | 7.872 | 70,676 | -0.01(-0.10%) |
Mar 05, 2021 | 7.380 | 7.897 | 7.093 | 7.880 | 92,802 | +0.65(+8.96%) |
Mar 04, 2021 | 7.438 | 7.496 | 7.085 | 7.233 | 40,712 | -0.15(-2.00%) |
Mar 03, 2021 | 7.913 | 7.990 | 7.380 | 7.380 | 44,223 | -0.64(-7.98%) |
Mar 02, 2021 | 8.315 | 8.428 | 7.831 | 8.020 | 44,985 | -0.24(-2.88%) |
Mar 01, 2021 | 7.060 | 8.340 | 7.060 | 8.258 | 130,342 | +1.25(+17.92%) |
Feb 26, 2021 | 6.847 | 7.216 | 6.724 | 7.003 | 42,437 | +0.30(+4.40%) |
Feb 25, 2021 | 7.183 | 7.224 | 6.683 | 6.708 | 84,860 | -0.50(-6.94%) |
Feb 24, 2021 | 6.667 | 7.257 | 6.667 | 7.208 | 79,945 | +0.62(+9.33%) |
Feb 23, 2021 | 6.667 | 6.864 | 6.019 | 6.593 | 184,625 | -0.31(-4.51%) |
Feb 22, 2021 | 7.265 | 7.364 | 6.905 | 6.905 | 81,831 | -0.52(-7.06%) |
Feb 19, 2021 | 7.725 | 7.742 | 7.347 | 7.429 | 59,876 | -0.20(-2.58%) |
Feb 18, 2021 | 7.856 | 8.165 | 7.536 | 7.626 | 82,153 | -0.28(-3.53%) |
Feb 17, 2021 | 8.348 | 8.405 | 7.831 | 7.905 | 210,437 | -0.66(-7.75%) |
Feb 16, 2021 | 8.807 | 9.348 | 8.315 | 8.569 | 408,745 | +0.38(+4.60%) |
Feb 12, 2021 | 6.257 | 8.938 | 6.179 | 8.192 | 741,686 | +2.02(+32.67%) |
Feb 11, 2021 | 6.380 | 6.424 | 5.847 | 6.175 | 38,837 | -0.27(-4.20%) |
Feb 10, 2021 | 6.552 | 6.601 | 6.183 | 6.445 | 35,130 | -0.11(-1.75%) |
Feb 09, 2021 | 6.683 | 6.691 | 6.512 | 6.560 | 41,626 | -0.19(-2.79%) |
Feb 08, 2021 | 6.978 | 6.978 | 6.577 | 6.749 | 51,804 | -0.10(-1.44%) |
Feb 05, 2021 | 6.642 | 7.080 | 6.480 | 6.847 | 92,802 | +0.43(+6.78%) |
Feb 04, 2021 | 6.142 | 6.855 | 5.986 | 6.413 | 112,574 | +0.30(+4.97%) |
Feb 03, 2021 | 5.822 | 6.134 | 5.748 | 6.109 | 62,566 | +0.38(+6.58%) |
Feb 02, 2021 | 5.978 | 6.019 | 5.642 | 5.732 | 33,139 | -0.11(-1.83%) |
Feb 01, 2021 | 5.814 | 5.896 | 5.634 | 5.839 | 72,312 | +0.29(+5.17%) |
Jan 29, 2021 | 5.740 | 6.044 | 5.404 | 5.552 | 56,217 | -0.13(-2.31%) |
Jan 28, 2021 | 5.330 | 5.740 | 5.248 | 5.683 | 67,361 | +0.40(+7.61%) |
Jan 27, 2021 | 5.240 | 5.329 | 5.150 | 5.281 | 33,216 | -0.02(-0.31%) |
Jan 26, 2021 | 5.256 | 5.297 | 4.937 | 5.297 | 34,040 | +0.07(+1.41%) |
Jan 25, 2021 | 5.289 | 5.314 | 5.068 | 5.224 | 35,661 | -0.02(-0.31%) |
Jan 22, 2021 | 5.289 | 5.289 | 5.158 | 5.240 | 14,633 | -0.04(-0.78%) |
Jan 21, 2021 | 5.330 | 5.330 | 5.202 | 5.281 | 26,861 | -0.06(-1.08%) |
Jan 20, 2021 | 5.322 | 5.379 | 5.166 | 5.338 | 20,005 | +0.06(+1.09%) |
Jan 19, 2021 | 5.388 | 5.388 | 5.166 | 5.281 | 35,505 | -0.07(-1.23%) |
Jan 15, 2021 | 5.363 | 5.379 | 5.244 | 5.347 | 23,292 | +0.01(+0.15%) |
Jan 14, 2021 | 5.338 | 5.363 | 5.125 | 5.338 | 26,249 | +0.08(+1.56%) |
Jan 13, 2021 | 5.347 | 5.363 | 5.166 | 5.256 | 37,158 | +0.16(+3.22%) |
Jan 12, 2021 | 4.994 | 5.215 | 4.899 | 5.092 | 36,469 | +0.05(+0.98%) |
Jan 11, 2021 | 5.002 | 5.043 | 4.789 | 5.043 | 22,488 | +0.02(+0.49%) |
Jan 08, 2021 | 5.076 | 5.099 | 4.953 | 5.019 | 23,657 | -0.10(-1.92%) |
Jan 07, 2021 | 5.084 | 5.215 | 4.863 | 5.117 | 101,609 | +0.06(+1.13%) |
Jan 06, 2021 | 5.010 | 5.183 | 4.887 | 5.060 | 56,528 | +0.06(+1.15%) |
Jan 05, 2021 | 4.551 | 5.051 | 4.510 | 5.002 | 108,871 | +0.36(+7.77%) |
Jan 04, 2021 | 4.838 | 5.215 | 4.518 | 4.641 | 55,019 | -0.24(-4.87%) |
Dec 31, 2020 | 4.879 | 4.879 | 4.879 | 59,759 | +0.03(+0.68%) | |
Dec 30, 2020 | 5.027 | 5.060 | 4.732 | 4.846 | 59,759 | -0.07(-1.34%) |
Dec 29, 2020 | 5.297 | 5.330 | 4.715 | 4.912 | 66,479 | -0.34(-6.41%) |
Dec 28, 2020 | 5.248 | 5.438 | 4.994 | 5.248 | 235,173 | +0.46(+9.59%) |
Dec 24, 2020 | 4.752 | 5.740 | 4.528 | 4.789 | 549,984 | -1.24(-20.54%) |
Dec 23, 2020 | 6.158 | 6.158 | 5.855 | 6.027 | 45,229 | -0.13(-2.13%) |
Dec 22, 2020 | 6.240 | 6.240 | 5.806 | 6.158 | 60,545 | -0.16(-2.47%) |
Dec 21, 2020 | 6.068 | 6.618 | 5.994 | 6.314 | 137,572 | +0.11(+1.72%) |
Dec 18, 2020 | 6.068 | 6.224 | 5.789 | 6.208 | 97,192 | -0.05(-0.79%) |
Dec 17, 2020 | 6.224 | 6.298 | 6.011 | 6.257 | 70,504 | -0.05(-0.78%) |
Dec 16, 2020 | 6.060 | 6.306 | 5.956 | 6.306 | 89,935 | +0.21(+3.50%) |
Dec 15, 2020 | 6.142 | 6.232 | 5.953 | 6.093 | 133,602 | -0.28(-4.38%) |
Dec 14, 2020 | 6.150 | 6.642 | 6.126 | 6.372 | 296,724 | -0.10(-1.52%) |
Dec 11, 2020 | 7.069 | 9.192 | 5.904 | 6.470 | 5,076,440 | +1.40(+27.73%) |
Dec 10, 2020 | 5.006 | 5.080 | 4.986 | 5.065 | 4,890 | -0.04(-0.77%) |
Dec 09, 2020 | 4.969 | 5.363 | 4.969 | 5.105 | 44,645 | -0.05(-1.03%) |
Dec 08, 2020 | 5.224 | 5.224 | 4.969 | 5.158 | 10,594 | -0.01(-0.16%) |
Dec 07, 2020 | 4.830 | 5.166 | 4.830 | 5.166 | 25,812 | +0.18(+3.62%) |
Dec 04, 2020 | 4.797 | 5.043 | 4.748 | 4.986 | 24,389 | +0.04(+0.83%) |
Dec 03, 2020 | 5.060 | 5.060 | 4.920 | 4.945 | 13,894 | -0.07(-1.47%) |
Dec 02, 2020 | 5.267 | 5.267 | 4.682 | 5.019 | 14,777 | +0.30(+6.43%) |
Dec 01, 2020 | 4.947 | 5.142 | 4.633 | 4.715 | 60,423 | -0.28(-5.58%) |
Nov 30, 2020 | 5.149 | 5.446 | 4.887 | 4.994 | 25,584 | -0.20(-3.94%) |
Nov 27, 2020 | 5.634 | 5.672 | 5.043 | 5.199 | 20,243 | -0.31(-5.60%) |
Nov 25, 2020 | 5.256 | 5.523 | 5.232 | 5.507 | 34,511 | +0.14(+2.54%) |
Nov 24, 2020 | 4.920 | 5.453 | 4.770 | 5.371 | 84,173 | +0.45(+9.17%) |
Nov 23, 2020 | 4.764 | 5.108 | 4.702 | 4.920 | 77,341 | +0.25(+5.26%) |
Nov 20, 2020 | 4.568 | 4.793 | 4.568 | 4.674 | 8,170 | +0.06(+1.33%) |
Nov 19, 2020 | 4.629 | 4.879 | 4.510 | 4.613 | 52,065 | +0.01(+0.27%) |
Nov 18, 2020 | 4.584 | 4.756 | 4.559 | 4.600 | 12,053 | +0.07(+1.45%) |
Nov 17, 2020 | 4.617 | 4.674 | 4.518 | 4.535 | 16,686 | -0.02(-0.54%) |
Nov 16, 2020 | 4.592 | 4.756 | 4.551 | 4.559 | 13,553 | -0.02(-0.54%) |
Nov 13, 2020 | 4.543 | 4.584 | 4.531 | 4.584 | 5,487 | +0.07(+1.64%) |
Nov 12, 2020 | 4.518 | 4.756 | 4.494 | 4.510 | 16,272 | -0.01(-0.18%) |
Nov 11, 2020 | 4.781 | 4.789 | 4.322 | 4.518 | 35,316 | -0.43(-8.62%) |
Nov 10, 2020 | 4.666 | 5.051 | 4.436 | 4.945 | 33,299 | +0.35(+7.68%) |
Nov 09, 2020 | 4.879 | 4.879 | 4.428 | 4.592 | 35,625 | +0.00(+0.00%) |
Nov 06, 2020 | 4.682 | 4.682 | 4.551 | 4.592 | 7,804 | +0.04(+0.90%) |
Nov 05, 2020 | 4.535 | 4.666 | 4.477 | 4.551 | 15,714 | +0.06(+1.28%) |
Nov 04, 2020 | 4.510 | 4.510 | 4.409 | 4.494 | 4,393 | +0.07(+1.48%) |
Nov 03, 2020 | 4.190 | 4.539 | 4.190 | 4.428 | 8,668 | -0.13(-2.75%) |