Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.40 | 11.55 | 11.06 | 11.31 | 479,203 | -0.20(-1.74%) |
Nov 29, 2021 | 11.85 | 12.01 | 11.49 | 11.51 | 345,934 | -0.16(-1.37%) |
Nov 26, 2021 | 11.37 | 11.77 | 11.29 | 11.67 | 325,789 | -0.12(-1.02%) |
Nov 24, 2021 | 11.65 | 11.86 | 11.46 | 11.79 | 233,985 | -0.03(-0.25%) |
Nov 23, 2021 | 12.00 | 12.19 | 11.63 | 11.82 | 363,646 | -0.08(-0.67%) |
Nov 22, 2021 | 11.86 | 12.27 | 11.81 | 11.90 | 505,579 | +0.11(+0.93%) |
Nov 19, 2021 | 12.12 | 12.15 | 11.71 | 11.79 | 617,059 | -0.18(-1.50%) |
Nov 18, 2021 | 11.24 | 12.12 | 11.81 | 11.97 | 1,100,174 | +0.88(+7.94%) |
Nov 17, 2021 | 11.05 | 11.23 | 10.86 | 11.09 | 255,344 | +0.11(+1.00%) |
Nov 16, 2021 | 10.92 | 11.10 | 10.78 | 10.98 | 232,132 | +0.18(+1.67%) |
Nov 15, 2021 | 10.99 | 11.04 | 10.65 | 10.80 | 243,038 | -0.12(-1.10%) |
Nov 12, 2021 | 10.97 | 11.10 | 10.90 | 10.92 | 210,079 | -0.08(-0.73%) |
Nov 11, 2021 | 10.73 | 11.07 | 10.73 | 11.00 | 264,565 | +0.26(+2.42%) |
Nov 10, 2021 | 10.99 | 10.74 | 344,172 | -0.27(-2.45%) | ||
Nov 09, 2021 | 11.32 | 11.33 | 10.83 | 11.01 | 518,528 | -0.27(-2.39%) |
Nov 08, 2021 | 11.38 | 11.52 | 11.06 | 11.28 | 370,882 | -0.03(-0.27%) |
Nov 05, 2021 | 11.47 | 11.52 | 11.12 | 11.31 | 656,529 | -0.34(-2.92%) |
Nov 04, 2021 | 12.34 | 12.34 | 11.51 | 11.65 | 445,456 | -0.45(-3.72%) |
Nov 03, 2021 | 11.75 | 12.28 | 11.75 | 12.10 | 429,382 | +0.34(+2.89%) |
Nov 02, 2021 | 11.89 | 11.90 | 11.46 | 11.76 | 512,440 | -0.18(-1.51%) |
Nov 01, 2021 | 11.80 | 12.03 | 11.76 | 11.94 | 417,663 | +0.18(+1.53%) |
Oct 29, 2021 | 12.48 | 12.48 | 11.60 | 11.76 | 536,710 | -0.65(-5.24%) |
Oct 28, 2021 | 12.59 | 12.60 | 12.28 | 12.41 | 310,417 | -0.08(-0.64%) |
Oct 27, 2021 | 12.61 | 12.93 | 12.36 | 12.49 | 437,828 | -0.32(-2.50%) |
Oct 26, 2021 | 13.36 | 12.81 | 499,247 | -0.60(-4.47%) | ||
Oct 25, 2021 | 13.28 | 13.59 | 13.20 | 13.41 | 195,499 | +0.15(+1.13%) |
Oct 22, 2021 | 13.64 | 13.75 | 13.21 | 13.26 | 286,917 | -0.22(-1.63%) |
Oct 21, 2021 | 13.25 | 13.62 | 13.02 | 13.48 | 581,383 | -0.19(-1.39%) |
Oct 20, 2021 | 13.17 | 13.70 | 12.97 | 13.67 | 475,492 | +0.38(+2.86%) |
Oct 19, 2021 | 13.66 | 14.05 | 13.28 | 13.29 | 419,317 | -0.22(-1.63%) |
Oct 18, 2021 | 13.44 | 13.71 | 13.11 | 13.51 | 465,740 | +0.01(+0.07%) |
Oct 15, 2021 | 14.20 | 14.27 | 13.47 | 13.50 | 433,690 | -0.46(-3.30%) |
Oct 14, 2021 | 14.29 | 14.30 | 13.91 | 13.96 | 364,446 | -0.16(-1.13%) |
Oct 13, 2021 | 14.41 | 14.41 | 13.85 | 14.12 | 580,256 | -0.29(-2.01%) |
Oct 12, 2021 | 13.67 | 14.57 | 13.64 | 14.41 | 685,639 | +0.42(+3.00%) |
Oct 11, 2021 | 13.13 | 14.40 | 13.12 | 13.99 | 1,078,116 | +1.03(+7.95%) |
Oct 08, 2021 | 12.39 | 12.99 | 12.25 | 12.96 | 752,026 | +0.68(+5.54%) |
Oct 07, 2021 | 12.04 | 12.45 | 11.93 | 12.28 | 509,838 | +0.28(+2.33%) |
Oct 06, 2021 | 11.99 | 12.22 | 11.91 | 12.00 | 218,832 | -0.20(-1.64%) |
Oct 05, 2021 | 12.00 | 12.24 | 11.95 | 12.20 | 239,071 | +0.27(+2.26%) |
Oct 04, 2021 | 12.20 | 12.38 | 11.88 | 11.93 | 424,956 | -0.24(-1.97%) |
Oct 01, 2021 | 11.91 | 12.33 | 11.90 | 12.17 | 362,138 | +0.27(+2.27%) |
Sep 30, 2021 | 12.10 | 12.20 | 11.69 | 11.90 | 410,728 | -0.19(-1.57%) |
Sep 29, 2021 | 11.97 | 12.27 | 11.97 | 12.09 | 263,202 | +0.13(+1.09%) |
Sep 28, 2021 | 11.93 | 12.16 | 11.89 | 11.96 | 402,980 | +0.03(+0.25%) |
Sep 27, 2021 | 11.98 | 12.30 | 11.93 | 11.93 | 308,096 | -0.03(-0.25%) |
Sep 24, 2021 | 11.55 | 12.06 | 11.54 | 11.96 | 475,354 | +0.27(+2.31%) |
Sep 23, 2021 | 11.44 | 11.96 | 11.39 | 11.69 | 501,203 | +0.42(+3.73%) |
Sep 22, 2021 | 10.90 | 11.55 | 10.90 | 11.27 | 500,487 | +0.51(+4.74%) |
Sep 21, 2021 | 10.42 | 10.85 | 10.41 | 10.76 | 715,692 | +0.49(+4.77%) |
Sep 20, 2021 | 10.02 | 10.27 | 9.840 | 10.27 | 685,928 | -0.12(-1.15%) |
Sep 17, 2021 | 10.31 | 10.46 | 10.17 | 10.39 | 2,902,529 | +0.03(+0.29%) |
Sep 16, 2021 | 10.51 | 10.58 | 10.13 | 10.36 | 776,078 | -0.17(-1.61%) |
Sep 15, 2021 | 10.30 | 10.72 | 10.30 | 10.53 | 947,109 | +0.25(+2.43%) |
Sep 14, 2021 | 10.97 | 10.99 | 10.20 | 10.28 | 1,082,321 | -0.69(-6.29%) |
Sep 13, 2021 | 12.15 | 12.15 | 10.90 | 10.97 | 962,496 | -1.03(-8.58%) |
Sep 10, 2021 | 12.24 | 12.61 | 11.99 | 12.00 | 317,270 | -0.05(-0.41%) |
Sep 09, 2021 | 11.97 | 12.13 | 11.89 | 12.05 | 241,733 | +0.04(+0.33%) |
Sep 08, 2021 | 12.02 | 12.09 | 11.78 | 12.01 | 364,558 | -0.02(-0.17%) |
Sep 07, 2021 | 12.23 | 12.51 | 11.98 | 12.03 | 511,271 | -0.24(-1.96%) |
Sep 03, 2021 | 12.20 | 12.45 | 12.00 | 12.27 | 490,543 | +0.01(+0.08%) |
Sep 02, 2021 | 12.07 | 12.52 | 12.07 | 12.26 | 391,340 | +0.24(+2.00%) |
Sep 01, 2021 | 12.25 | 12.25 | 11.67 | 12.02 | 773,242 | -0.23(-1.88%) |
Aug 31, 2021 | 12.56 | 12.67 | 12.22 | 12.25 | 387,784 | -0.40(-3.16%) |
Aug 30, 2021 | 13.15 | 13.24 | 12.55 | 12.65 | 680,878 | -0.36(-2.77%) |
Aug 27, 2021 | 12.40 | 13.20 | 12.34 | 13.01 | 663,918 | +0.70(+5.69%) |
Aug 26, 2021 | 12.21 | 12.61 | 12.15 | 12.31 | 510,556 | +0.03(+0.24%) |
Aug 25, 2021 | 11.48 | 12.31 | 11.30 | 12.28 | 679,799 | +0.87(+7.62%) |
Aug 24, 2021 | 11.51 | 11.65 | 11.33 | 11.41 | 466,028 | +0.02(+0.18%) |
Aug 23, 2021 | 10.78 | 11.43 | 10.71 | 11.39 | 857,596 | +0.67(+6.25%) |
Aug 20, 2021 | 10.65 | 10.85 | 10.44 | 10.72 | 413,425 | +0.03(+0.28%) |
Aug 19, 2021 | 10.62 | 10.78 | 10.40 | 10.69 | 532,560 | -0.22(-2.02%) |
Aug 18, 2021 | 10.70 | 11.16 | 10.70 | 10.91 | 271,114 | +0.16(+1.49%) |
Aug 17, 2021 | 11.00 | 11.11 | 10.68 | 10.75 | 492,731 | -0.30(-2.71%) |
Aug 16, 2021 | 11.15 | 11.30 | 10.85 | 11.05 | 413,280 | -0.31(-2.73%) |
Aug 13, 2021 | 11.74 | 11.80 | 11.30 | 11.36 | 403,895 | -0.43(-3.65%) |
Aug 12, 2021 | 11.87 | 11.93 | 11.58 | 11.79 | 357,007 | -0.19(-1.59%) |
Aug 11, 2021 | 12.20 | 12.20 | 11.86 | 11.98 | 276,273 | -0.10(-0.83%) |
Aug 10, 2021 | 11.68 | 12.10 | 11.64 | 12.08 | 413,834 | +0.32(+2.72%) |
Aug 09, 2021 | 11.99 | 12.00 | 11.67 | 11.76 | 463,852 | -0.27(-2.24%) |
Aug 06, 2021 | 12.15 | 12.31 | 11.86 | 12.03 | 293,012 | +0.02(+0.17%) |
Aug 05, 2021 | 11.80 | 12.11 | 11.76 | 12.01 | 422,455 | +0.35(+3.00%) |
Aug 04, 2021 | 12.14 | 12.14 | 11.51 | 11.66 | 585,201 | -0.50(-4.11%) |
Aug 03, 2021 | 11.75 | 12.34 | 11.61 | 12.16 | 641,502 | +0.43(+3.67%) |
Aug 02, 2021 | 12.10 | 12.38 | 11.68 | 11.73 | 412,660 | -0.21(-1.76%) |
Jul 30, 2021 | 12.12 | 12.16 | 11.68 | 11.94 | 699,420 | -0.28(-2.29%) |
Jul 29, 2021 | 12.07 | 12.50 | 11.79 | 12.22 | 621,560 | +0.72(+6.26%) |
Jul 28, 2021 | 11.42 | 11.71 | 11.18 | 11.50 | 622,107 | +0.14(+1.23%) |
Jul 27, 2021 | 11.54 | 11.71 | 11.26 | 11.36 | 572,135 | -0.42(-3.57%) |
Jul 26, 2021 | 11.92 | 12.22 | 11.70 | 11.78 | 381,716 | -0.04(-0.34%) |
Jul 23, 2021 | 11.68 | 11.92 | 11.62 | 11.82 | 417,553 | +0.34(+2.96%) |
Jul 22, 2021 | 11.74 | 11.75 | 11.34 | 11.48 | 326,438 | -0.11(-0.95%) |
Jul 21, 2021 | 11.39 | 11.68 | 11.36 | 11.59 | 411,844 | +0.51(+4.60%) |
Jul 20, 2021 | 10.78 | 11.36 | 10.68 | 11.08 | 792,040 | +0.34(+3.17%) |
Jul 19, 2021 | 11.18 | 11.18 | 10.55 | 10.74 | 1,023,915 | -0.75(-6.53%) |
Jul 16, 2021 | 12.00 | 12.05 | 11.37 | 11.49 | 927,689 | -0.53(-4.41%) |
Jul 15, 2021 | 12.50 | 12.60 | 11.87 | 12.02 | 988,842 | -0.36(-2.91%) |
Jul 14, 2021 | 12.32 | 12.71 | 12.15 | 12.38 | 632,593 | +0.09(+0.73%) |
Jul 13, 2021 | 12.86 | 12.92 | 12.20 | 12.29 | 621,269 | -0.61(-4.73%) |
Jul 12, 2021 | 12.63 | 13.00 | 12.50 | 12.90 | 476,185 | +0.13(+1.02%) |
Jul 09, 2021 | 12.86 | 13.10 | 12.66 | 12.77 | 1,028,594 | +0.12(+0.95%) |
Jul 08, 2021 | 11.93 | 12.72 | 11.87 | 12.65 | 1,436,509 | +0.61(+5.07%) |
Jul 07, 2021 | 11.54 | 12.08 | 11.50 | 12.04 | 590,310 | +0.54(+4.70%) |
Jul 06, 2021 | 12.13 | 12.14 | 11.37 | 11.50 | 542,233 | -0.61(-5.04%) |
Jul 02, 2021 | 12.09 | 12.36 | 11.96 | 12.11 | 421,979 | +0.03(+0.25%) |
Jul 01, 2021 | 12.17 | 12.33 | 11.72 | 12.08 | 929,489 | -0.12(-0.98%) |
Jun 30, 2021 | 11.50 | 12.38 | 11.45 | 12.20 | 1,201,501 | +0.74(+6.46%) |
Jun 29, 2021 | 11.65 | 11.96 | 11.33 | 11.46 | 581,635 | -0.24(-2.05%) |
Jun 28, 2021 | 12.21 | 12.22 | 11.52 | 11.70 | 862,598 | -0.58(-4.72%) |
Jun 25, 2021 | 12.90 | 12.93 | 12.20 | 12.28 | 1,164,372 | -0.39(-3.08%) |
Jun 24, 2021 | 12.61 | 12.73 | 12.33 | 12.67 | 1,030,850 | +0.23(+1.86%) |
Jun 23, 2021 | 12.31 | 12.62 | 12.26 | 12.44 | 713,479 | +0.32(+2.60%) |
Jun 22, 2021 | 12.15 | 12.25 | 11.81 | 12.12 | 682,165 | +0.05(+0.38%) |
Jun 21, 2021 | 11.83 | 12.25 | 11.83 | 12.08 | 659,060 | +0.32(+2.68%) |
Jun 18, 2021 | 11.94 | 12.09 | 11.52 | 11.76 | 1,336,420 | -0.38(-3.13%) |
Jun 17, 2021 | 12.45 | 12.71 | 11.92 | 12.14 | 1,184,794 | -0.39(-3.11%) |
Jun 16, 2021 | 12.40 | 12.74 | 12.25 | 12.53 | 887,508 | +0.13(+1.05%) |
Jun 15, 2021 | 12.05 | 12.50 | 11.85 | 12.40 | 931,152 | +0.39(+3.24%) |
Jun 14, 2021 | 12.29 | 12.40 | 11.87 | 12.01 | 1,521,986 | -0.19(-1.60%) |
Jun 11, 2021 | 12.61 | 12.98 | 12.13 | 12.21 | 2,025,466 | +0.21(+1.78%) |
Jun 10, 2021 | 12.25 | 12.48 | 11.98 | 11.99 | 671,550 | -0.32(-2.56%) |
Jun 09, 2021 | 11.99 | 12.75 | 11.99 | 12.31 | 1,144,846 | +0.29(+2.39%) |
Jun 08, 2021 | 12.56 | 12.57 | 12.01 | 12.02 | 1,327,176 | -0.58(-4.63%) |
Jun 07, 2021 | 13.16 | 13.24 | 12.48 | 12.61 | 1,300,951 | -0.62(-4.70%) |
Jun 04, 2021 | 13.53 | 13.53 | 12.98 | 13.23 | 733,553 | -0.08(-0.63%) |
Jun 03, 2021 | 13.58 | 13.59 | 13.16 | 13.31 | 1,095,945 | -0.29(-2.11%) |
Jun 02, 2021 | 14.85 | 15.04 | 13.38 | 13.60 | 2,213,243 | -1.45(-9.61%) |
Jun 01, 2021 | 15.85 | 16.17 | 15.02 | 15.04 | 1,155,269 | -0.59(-3.79%) |
May 28, 2021 | 16.13 | 16.26 | 15.41 | 15.64 | 846,798 | -0.38(-2.37%) |
May 27, 2021 | 15.32 | 16.36 | 15.12 | 16.02 | 2,152,553 | +1.02(+6.80%) |
May 26, 2021 | 14.41 | 15.25 | 14.41 | 15.00 | 1,024,091 | +0.43(+2.93%) |
May 25, 2021 | 14.98 | 15.75 | 14.56 | 14.57 | 2,027,124 | -0.13(-0.88%) |
May 24, 2021 | 14.15 | 14.93 | 13.77 | 14.70 | 1,626,244 | +0.52(+3.66%) |
May 21, 2021 | 14.36 | 15.05 | 14.00 | 14.18 | 1,756,907 | +0.01(+0.07%) |
May 20, 2021 | 14.08 | 14.44 | 13.80 | 14.17 | 1,087,262 | +0.11(+0.79%) |
May 19, 2021 | 13.19 | 14.41 | 12.84 | 14.06 | 1,455,838 | +0.54(+3.98%) |
May 18, 2021 | 13.18 | 13.61 | 12.99 | 13.52 | 1,116,871 | +0.25(+1.89%) |
May 17, 2021 | 13.66 | 13.85 | 13.05 | 13.27 | 819,344 | -0.53(-3.83%) |
May 14, 2021 | 13.98 | 14.26 | 13.70 | 13.80 | 770,747 | -0.16(-1.13%) |
May 13, 2021 | 13.24 | 14.05 | 13.24 | 13.96 | 988,128 | +0.82(+6.28%) |
May 12, 2021 | 14.21 | 14.51 | 13.00 | 13.13 | 1,208,037 | -1.36(-9.40%) |
May 11, 2021 | 14.09 | 14.60 | 13.59 | 14.50 | 918,419 | +0.00(+0.00%) |
May 10, 2021 | 15.23 | 15.51 | 14.29 | 14.50 | 1,260,081 | -0.37(-2.49%) |
May 07, 2021 | 13.90 | 15.09 | 13.75 | 14.87 | 1,319,606 | +1.07(+7.72%) |
May 06, 2021 | 13.75 | 13.89 | 13.24 | 13.80 | 1,007,378 | +0.07(+0.54%) |
May 05, 2021 | 13.91 | 14.37 | 13.50 | 13.73 | 1,329,470 | -0.32(-2.31%) |
May 04, 2021 | 13.44 | 14.25 | 13.05 | 14.05 | 1,228,501 | +0.56(+4.12%) |
May 03, 2021 | 12.74 | 13.67 | 12.61 | 13.49 | 1,589,520 | +0.96(+7.69%) |
Apr 30, 2021 | 12.04 | 12.97 | 12.03 | 12.53 | 1,653,023 | +0.32(+2.66%) |
Apr 29, 2021 | 13.24 | 13.24 | 11.96 | 12.21 | 3,146,297 | -2.22(-15.36%) |
Apr 28, 2021 | 15.39 | 15.69 | 14.14 | 14.42 | 1,562,260 | -0.97(-6.32%) |
Apr 27, 2021 | 15.36 | 15.92 | 14.88 | 15.39 | 1,981,993 | +0.66(+4.46%) |
Apr 26, 2021 | 14.84 | 15.43 | 14.38 | 14.74 | 1,573,109 | +0.15(+1.02%) |
Apr 23, 2021 | 13.82 | 14.79 | 13.70 | 14.59 | 1,237,097 | +0.95(+6.93%) |
Apr 22, 2021 | 14.47 | 14.51 | 13.62 | 13.64 | 902,437 | -0.93(-6.36%) |
Apr 21, 2021 | 13.29 | 14.67 | 13.29 | 14.57 | 1,746,907 | +1.56(+11.97%) |
Apr 20, 2021 | 14.51 | 14.96 | 12.86 | 13.01 | 2,522,631 | -1.76(-11.92%) |
Apr 19, 2021 | 13.76 | 15.45 | 13.62 | 14.77 | 3,710,126 | +1.07(+7.77%) |
Apr 16, 2021 | 12.07 | 14.01 | 11.89 | 13.71 | 4,028,064 | +1.94(+16.46%) |
Apr 15, 2021 | 11.78 | 12.03 | 11.59 | 11.77 | 828,631 | +0.23(+2.01%) |
Apr 14, 2021 | 11.03 | 11.88 | 10.97 | 11.54 | 996,152 | +0.53(+4.80%) |
Apr 13, 2021 | 11.25 | 11.38 | 10.71 | 11.01 | 1,228,652 | -0.19(-1.66%) |
Apr 12, 2021 | 11.31 | 11.48 | 10.98 | 11.20 | 475,009 | +0.00(+0.00%) |
Apr 09, 2021 | 10.94 | 11.27 | 10.77 | 11.20 | 653,397 | +0.32(+2.90%) |
Apr 08, 2021 | 10.51 | 10.97 | 10.25 | 10.88 | 643,670 | +0.43(+4.08%) |
Apr 07, 2021 | 10.39 | 10.60 | 10.28 | 10.45 | 422,272 | -0.02(-0.18%) |
Apr 06, 2021 | 10.53 | 10.85 | 10.46 | 10.47 | 532,048 | +0.01(+0.09%) |
Apr 05, 2021 | 10.16 | 10.55 | 10.03 | 10.46 | 808,911 | +0.53(+5.32%) |
Apr 01, 2021 | 10.34 | 10.42 | 9.750 | 9.936 | 728,491 | -0.21(-2.10%) |
Mar 31, 2021 | 10.19 | 10.74 | 10.07 | 10.15 | 1,434,778 | +0.17(+1.67%) |
Mar 30, 2021 | 9.611 | 10.11 | 9.611 | 9.982 | 473,696 | +0.36(+3.76%) |
Mar 29, 2021 | 9.482 | 10.23 | 9.482 | 9.621 | 946,953 | +0.04(+0.39%) |
Mar 26, 2021 | 9.120 | 9.778 | 9.120 | 9.584 | 2,000,545 | +0.82(+9.42%) |
Mar 25, 2021 | 7.906 | 8.805 | 7.906 | 8.759 | 457,022 | +0.71(+8.87%) |
Mar 24, 2021 | 8.091 | 8.499 | 8.027 | 8.045 | 655,712 | -0.05(-0.57%) |
Mar 23, 2021 | 8.546 | 8.685 | 7.985 | 8.091 | 399,818 | -0.53(-6.13%) |
Mar 22, 2021 | 8.629 | 8.787 | 8.426 | 8.620 | 285,753 | +0.03(+0.32%) |
Mar 19, 2021 | 8.647 | 9.083 | 8.351 | 8.592 | 852,999 | -0.13(-1.49%) |
Mar 18, 2021 | 9.408 | 9.435 | 8.694 | 8.722 | 568,205 | -0.66(-7.02%) |
Mar 17, 2021 | 9.231 | 9.500 | 9.139 | 9.380 | 595,453 | +0.11(+1.20%) |
Mar 16, 2021 | 9.343 | 9.361 | 8.907 | 9.268 | 373,118 | -0.07(-0.79%) |
Mar 15, 2021 | 9.027 | 9.797 | 8.898 | 9.343 | 837,555 | +0.32(+3.49%) |
Mar 12, 2021 | 8.926 | 9.111 | 8.768 | 9.027 | 250,850 | +0.13(+1.46%) |
Mar 11, 2021 | 8.944 | 8.944 | 8.620 | 8.898 | 206,995 | +0.08(+0.95%) |
Mar 10, 2021 | 9.027 | 9.083 | 8.462 | 8.814 | 788,005 | -0.03(-0.31%) |
Mar 09, 2021 | 8.935 | 8.935 | 8.536 | 8.842 | 488,617 | +0.05(+0.53%) |
Mar 08, 2021 | 8.842 | 9.157 | 8.768 | 8.796 | 316,300 | -0.07(-0.84%) |
Mar 05, 2021 | 8.527 | 8.916 | 8.212 | 8.870 | 429,089 | +0.37(+4.36%) |
Mar 04, 2021 | 8.740 | 8.833 | 8.212 | 8.499 | 535,895 | -0.32(-3.68%) |
Mar 03, 2021 | 8.833 | 9.148 | 8.722 | 8.824 | 459,812 | +0.10(+1.17%) |
Mar 02, 2021 | 8.870 | 9.009 | 8.722 | 8.722 | 437,442 | -0.10(-1.16%) |
Mar 01, 2021 | 8.768 | 9.083 | 8.546 | 8.824 | 541,570 | +0.19(+2.15%) |
Feb 26, 2021 | 8.518 | 8.833 | 8.076 | 8.638 | 459,946 | +0.08(+0.98%) |
Feb 25, 2021 | 9.037 | 9.046 | 8.518 | 8.555 | 301,051 | -0.48(-5.33%) |
Feb 24, 2021 | 8.546 | 9.111 | 8.546 | 9.037 | 467,799 | +0.37(+4.28%) |
Feb 23, 2021 | 8.583 | 8.796 | 8.240 | 8.666 | 621,434 | -0.09(-1.06%) |
Feb 22, 2021 | 8.388 | 9.009 | 8.314 | 8.759 | 751,347 | +0.26(+3.05%) |
Feb 19, 2021 | 8.647 | 8.759 | 8.332 | 8.499 | 939,313 | -0.03(-0.33%) |
Feb 18, 2021 | 8.824 | 9.148 | 8.508 | 8.527 | 430,998 | -0.33(-3.77%) |
Feb 17, 2021 | 9.806 | 9.806 | 8.666 | 8.861 | 721,873 | -0.98(-9.98%) |
Feb 16, 2021 | 9.741 | 10.36 | 9.704 | 9.843 | 1,353,798 | +0.16(+1.63%) |
Feb 12, 2021 | 9.287 | 9.750 | 8.953 | 9.686 | 1,125,536 | +0.49(+5.34%) |
Feb 11, 2021 | 8.638 | 9.250 | 8.518 | 9.194 | 716,692 | +0.62(+7.24%) |
Feb 10, 2021 | 8.073 | 8.601 | 7.971 | 8.573 | 571,512 | +0.57(+7.18%) |
Feb 09, 2021 | 7.711 | 8.036 | 7.526 | 7.999 | 400,091 | +0.32(+4.10%) |
Feb 08, 2021 | 7.368 | 7.684 | 7.276 | 7.684 | 516,235 | +0.36(+4.94%) |
Feb 05, 2021 | 7.517 | 7.637 | 7.183 | 7.322 | 562,876 | -0.18(-2.35%) |
Feb 04, 2021 | 8.017 | 8.342 | 7.127 | 7.498 | 807,682 | -0.72(-8.79%) |
Feb 03, 2021 | 8.184 | 8.314 | 8.110 | 8.221 | 621,486 | +0.07(+0.91%) |
Feb 02, 2021 | 8.166 | 8.193 | 7.962 | 8.147 | 393,338 | +0.09(+1.15%) |
Feb 01, 2021 | 7.572 | 8.119 | 7.572 | 8.054 | 1,071,618 | +0.50(+6.63%) |
Jan 29, 2021 | 7.378 | 7.730 | 7.271 | 7.554 | 698,281 | +0.17(+2.26%) |
Jan 28, 2021 | 7.378 | 7.461 | 7.192 | 7.387 | 386,788 | +0.10(+1.40%) |
Jan 27, 2021 | 7.350 | 7.396 | 7.007 | 7.285 | 425,303 | -0.22(-2.96%) |
Jan 26, 2021 | 7.600 | 7.786 | 7.461 | 7.507 | 247,654 | -0.12(-1.58%) |
Jan 25, 2021 | 7.498 | 7.804 | 7.498 | 7.628 | 443,101 | +0.13(+1.73%) |
Jan 22, 2021 | 7.656 | 7.662 | 7.368 | 7.498 | 232,077 | -0.22(-2.88%) |
Jan 21, 2021 | 7.813 | 7.980 | 7.693 | 7.721 | 366,250 | -0.06(-0.72%) |
Jan 20, 2021 | 7.545 | 7.906 | 7.452 | 7.776 | 518,234 | +0.32(+4.35%) |
Jan 19, 2021 | 6.979 | 7.554 | 6.831 | 7.452 | 670,940 | +0.47(+6.77%) |
Jan 15, 2021 | 6.766 | 7.192 | 6.673 | 6.979 | 518,424 | +0.11(+1.62%) |
Jan 14, 2021 | 6.720 | 7.016 | 6.645 | 6.868 | 246,098 | +0.13(+1.93%) |
Jan 13, 2021 | 6.720 | 6.812 | 6.581 | 6.738 | 199,028 | +0.02(+0.28%) |
Jan 12, 2021 | 6.822 | 6.831 | 6.581 | 6.720 | 471,774 | -0.06(-0.96%) |
Jan 11, 2021 | 6.544 | 6.822 | 6.497 | 6.785 | 241,910 | +0.15(+2.23%) |
Jan 08, 2021 | 6.775 | 6.775 | 6.432 | 6.636 | 242,219 | -0.03(-0.42%) |
Jan 07, 2021 | 6.497 | 6.710 | 6.330 | 6.664 | 264,859 | +0.19(+2.86%) |
Jan 06, 2021 | 5.987 | 6.571 | 5.987 | 6.479 | 570,141 | +0.47(+7.87%) |
Jan 05, 2021 | 6.006 | 6.062 | 5.839 | 6.006 | 593,015 | +0.01(+0.15%) |
Jan 04, 2021 | 6.080 | 6.247 | 5.904 | 5.997 | 236,585 | -0.06(-1.07%) |
Dec 31, 2020 | 6.062 | 6.062 | 6.062 | 129,459 | -0.03(-0.46%) | |
Dec 30, 2020 | 6.034 | 6.164 | 5.997 | 6.089 | 129,459 | +0.06(+0.92%) |
Dec 29, 2020 | 5.895 | 6.136 | 5.895 | 6.034 | 290,534 | +0.09(+1.56%) |
Dec 28, 2020 | 5.885 | 6.182 | 5.877 | 5.941 | 339,446 | +0.12(+2.07%) |
Dec 24, 2020 | 5.793 | 5.830 | 5.672 | 5.821 | 75,740 | +0.03(+0.48%) |
Dec 23, 2020 | 5.682 | 5.876 | 5.663 | 5.793 | 273,994 | +0.14(+2.46%) |
Dec 22, 2020 | 5.682 | 5.737 | 5.589 | 5.654 | 214,949 | -0.10(-1.77%) |
Dec 21, 2020 | 5.802 | 5.878 | 5.626 | 5.756 | 261,231 | -0.16(-2.66%) |
Dec 18, 2020 | 6.099 | 6.321 | 5.830 | 5.913 | 682,636 | +0.06(+0.95%) |
Dec 17, 2020 | 5.839 | 5.904 | 5.765 | 5.858 | 179,904 | +0.04(+0.64%) |
Dec 16, 2020 | 5.913 | 5.913 | 5.700 | 5.821 | 223,134 | -0.06(-1.10%) |
Dec 15, 2020 | 5.691 | 5.904 | 5.691 | 5.885 | 207,095 | +0.17(+2.92%) |
Dec 14, 2020 | 5.969 | 5.978 | 5.709 | 5.719 | 276,219 | -0.20(-3.44%) |
Dec 11, 2020 | 5.941 | 6.025 | 5.802 | 5.923 | 264,768 | -0.06(-0.93%) |
Dec 10, 2020 | 5.691 | 6.025 | 5.691 | 5.978 | 257,619 | +0.20(+3.53%) |
Dec 09, 2020 | 5.719 | 5.904 | 5.589 | 5.774 | 251,564 | +0.09(+1.63%) |
Dec 08, 2020 | 5.635 | 5.709 | 5.524 | 5.682 | 243,311 | +0.01(+0.16%) |
Dec 07, 2020 | 5.848 | 5.883 | 5.607 | 5.672 | 222,931 | -0.17(-2.86%) |
Dec 04, 2020 | 5.478 | 5.932 | 5.450 | 5.839 | 398,339 | +0.44(+8.25%) |
Dec 03, 2020 | 5.088 | 5.561 | 5.088 | 5.394 | 701,138 | +0.22(+4.30%) |
Dec 02, 2020 | 5.088 | 5.190 | 5.070 | 5.172 | 260,924 | +0.08(+1.64%) |