Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.060 | 4.200 | 3.760 | 3.910 | 52,755 | -0.37(-8.64%) |
Nov 29, 2021 | 4.350 | 4.390 | 3.900 | 4.280 | 223,869 | +0.33(+8.35%) |
Nov 26, 2021 | 3.990 | 4.380 | 3.900 | 3.950 | 120,013 | -0.22(-5.28%) |
Nov 24, 2021 | 4.320 | 4.750 | 3.910 | 4.170 | 543,278 | +0.47(+12.70%) |
Nov 23, 2021 | 4.200 | 4.200 | 3.700 | 3.700 | 34,620 | -0.50(-11.96%) |
Nov 22, 2021 | 4.200 | 4.240 | 4.010 | 4.203 | 17,520 | +0.08(+2.00%) |
Nov 19, 2021 | 4.200 | 4.200 | 4.043 | 4.120 | 22,594 | +0.10(+2.49%) |
Nov 18, 2021 | 4.300 | 4.410 | 3.989 | 4.020 | 45,129 | -0.47(-10.47%) |
Nov 17, 2021 | 4.510 | 4.600 | 4.400 | 4.490 | 94,461 | +0.02(+0.34%) |
Nov 16, 2021 | 4.350 | 4.495 | 4.300 | 4.475 | 12,256 | -0.08(-1.65%) |
Nov 15, 2021 | 4.640 | 4.640 | 4.550 | 4.550 | 12,744 | -0.07(-1.41%) |
Nov 12, 2021 | 4.790 | 4.790 | 4.480 | 4.615 | 8,156 | +0.19(+4.18%) |
Nov 11, 2021 | 4.500 | 4.650 | 4.130 | 4.430 | 21,071 | -0.29(-6.14%) |
Nov 10, 2021 | 5.000 | 4.720 | 21,418 | -0.33(-6.53%) | ||
Nov 09, 2021 | 5.281 | 5.281 | 5.000 | 5.050 | 4,270 | -0.25(-4.72%) |
Nov 08, 2021 | 5.340 | 5.385 | 5.146 | 5.300 | 7,191 | +0.00(+0.00%) |
Nov 05, 2021 | 5.420 | 5.580 | 5.285 | 5.300 | 9,046 | -0.10(-1.85%) |
Nov 04, 2021 | 5.600 | 5.600 | 5.346 | 5.400 | 4,225 | -0.27(-4.76%) |
Nov 03, 2021 | 5.340 | 5.670 | 5.340 | 5.670 | 8,024 | +0.21(+3.84%) |
Nov 02, 2021 | 5.360 | 5.669 | 5.340 | 5.460 | 9,158 | +0.26(+5.00%) |
Nov 01, 2021 | 5.650 | 5.600 | 5.200 | 5.200 | 11,562 | -0.40(-7.14%) |
Oct 29, 2021 | 5.390 | 5.765 | 5.390 | 5.600 | 5,626 | -0.05(-0.88%) |
Oct 28, 2021 | 5.500 | 5.650 | 5.400 | 5.650 | 6,255 | +0.22(+3.97%) |
Oct 27, 2021 | 5.460 | 5.730 | 5.390 | 5.434 | 4,211 | -0.13(-2.27%) |
Oct 26, 2021 | 5.650 | 5.740 | 5.560 | 9,021 | +0.05(+0.91%) | |
Oct 25, 2021 | 5.920 | 5.980 | 5.260 | 5.510 | 25,610 | -0.39(-6.61%) |
Oct 22, 2021 | 5.480 | 5.400 | 5.900 | 203,502 | +0.40(+7.18%) | |
Oct 21, 2021 | 5.450 | 5.570 | 5.400 | 5.505 | 20,451 | +0.24(+4.46%) |
Oct 20, 2021 | 5.500 | 5.500 | 5.210 | 5.270 | 8,252 | -0.08(-1.50%) |
Oct 19, 2021 | 5.300 | 5.390 | 5.260 | 5.350 | 10,580 | +0.15(+2.88%) |
Oct 18, 2021 | 5.330 | 5.410 | 5.200 | 5.200 | 3,604 | -0.09(-1.70%) |
Oct 15, 2021 | 5.630 | 5.630 | 5.290 | 5.290 | 3,151 | -0.12(-2.22%) |
Oct 14, 2021 | 5.560 | 5.600 | 5.250 | 5.410 | 12,719 | +0.11(+2.08%) |
Oct 13, 2021 | 5.300 | 5.570 | 5.300 | 5.300 | 11,894 | +0.02(+0.38%) |
Oct 12, 2021 | 5.170 | 5.640 | 5.170 | 5.280 | 12,809 | +0.14(+2.72%) |
Oct 11, 2021 | 5.200 | 5.380 | 5.140 | 5.140 | 2,801 | -0.26(-4.81%) |
Oct 08, 2021 | 5.510 | 5.540 | 5.200 | 5.400 | 3,539 | -0.03(-0.55%) |
Oct 07, 2021 | 5.420 | 5.550 | 5.230 | 5.430 | 5,430 | +0.07(+1.31%) |
Oct 06, 2021 | 5.530 | 5.550 | 5.120 | 5.360 | 12,093 | -0.15(-2.72%) |
Oct 05, 2021 | 5.400 | 5.550 | 5.290 | 5.510 | 1,632 | +0.09(+1.66%) |
Oct 04, 2021 | 5.600 | 5.600 | 5.290 | 5.420 | 3,952 | -0.05(-0.91%) |
Oct 01, 2021 | 5.700 | 5.700 | 5.420 | 5.470 | 2,031 | +0.19(+3.60%) |
Sep 30, 2021 | 5.310 | 5.750 | 5.180 | 5.280 | 5,186 | +0.02(+0.38%) |
Sep 29, 2021 | 5.700 | 5.730 | 5.221 | 5.260 | 4,249 | -0.07(-1.31%) |
Sep 28, 2021 | 5.360 | 5.535 | 5.330 | 5.330 | 3,036 | -0.19(-3.44%) |
Sep 27, 2021 | 5.350 | 5.720 | 5.330 | 5.520 | 11,462 | +0.01(+0.18%) |
Sep 24, 2021 | 5.430 | 5.610 | 5.420 | 5.510 | 1,747 | +0.04(+0.73%) |
Sep 23, 2021 | 5.490 | 5.500 | 5.330 | 5.470 | 1,440 | +0.12(+2.24%) |
Sep 22, 2021 | 5.350 | 5.360 | 5.350 | 5.350 | 1,028 | +0.00(+0.00%) |
Sep 21, 2021 | 5.540 | 5.540 | 5.110 | 5.350 | 2,178 | -0.03(-0.56%) |
Sep 20, 2021 | 5.595 | 5.595 | 5.265 | 5.380 | 1,874 | -0.11(-2.00%) |
Sep 17, 2021 | 5.350 | 5.684 | 5.350 | 5.490 | 9,416 | +0.20(+3.78%) |
Sep 16, 2021 | 5.160 | 5.300 | 5.160 | 5.290 | 9,044 | +0.16(+3.12%) |
Sep 15, 2021 | 5.510 | 5.570 | 5.100 | 5.130 | 26,651 | -0.37(-6.73%) |
Sep 14, 2021 | 5.620 | 5.680 | 5.460 | 5.500 | 3,428 | -0.03(-0.45%) |
Sep 13, 2021 | 5.340 | 5.630 | 5.340 | 5.525 | 9,064 | +0.01(+0.09%) |
Sep 10, 2021 | 5.540 | 5.620 | 5.520 | 5.520 | 1,655 | -0.11(-1.92%) |
Sep 09, 2021 | 5.570 | 5.628 | 5.435 | 5.628 | 3,889 | +0.01(+0.14%) |
Sep 08, 2021 | 5.780 | 5.780 | 5.600 | 5.620 | 20,535 | -0.18(-3.10%) |
Sep 07, 2021 | 5.912 | 5.912 | 5.800 | 5.800 | 1,969 | -0.11(-1.87%) |
Sep 03, 2021 | 6.122 | 6.122 | 5.850 | 5.910 | 2,710 | +0.04(+0.68%) |
Sep 02, 2021 | 5.760 | 6.140 | 5.760 | 5.870 | 2,728 | +0.05(+0.86%) |
Sep 01, 2021 | 6.100 | 6.100 | 5.700 | 5.820 | 19,377 | -0.14(-2.35%) |
Aug 31, 2021 | 6.230 | 6.350 | 5.910 | 5.960 | 19,380 | -0.30(-4.79%) |
Aug 30, 2021 | 6.220 | 6.350 | 6.090 | 6.260 | 16,912 | +0.07(+1.13%) |
Aug 27, 2021 | 6.140 | 6.190 | 6.105 | 6.190 | 4,988 | +0.14(+2.31%) |
Aug 26, 2021 | 6.040 | 6.180 | 6.035 | 6.050 | 9,515 | +0.36(+6.33%) |
Aug 25, 2021 | 5.790 | 6.140 | 5.690 | 5.690 | 9,126 | +0.03(+0.53%) |
Aug 24, 2021 | 5.490 | 5.715 | 5.490 | 5.660 | 5,594 | +0.19(+3.47%) |
Aug 23, 2021 | 5.340 | 5.650 | 5.300 | 5.470 | 3,578 | +0.15(+2.82%) |
Aug 20, 2021 | 5.630 | 5.800 | 5.060 | 5.320 | 5,386 | -0.46(-7.96%) |
Aug 19, 2021 | 5.680 | 5.830 | 5.530 | 5.780 | 3,944 | +0.20(+3.58%) |
Aug 18, 2021 | 5.635 | 5.635 | 5.580 | 5.580 | 644 | -0.27(-4.62%) |
Aug 17, 2021 | 5.800 | 6.140 | 5.500 | 5.850 | 2,275 | +0.03(+0.56%) |
Aug 16, 2021 | 5.630 | 6.000 | 5.630 | 5.818 | 912 | +0.06(+1.00%) |
Aug 13, 2021 | 5.800 | 5.800 | 5.645 | 5.760 | 7,319 | +0.01(+0.17%) |
Aug 12, 2021 | 6.070 | 6.070 | 5.750 | 5.750 | 1,722 | -0.05(-0.86%) |
Aug 11, 2021 | 6.000 | 6.052 | 5.800 | 5.800 | 2,190 | -0.10(-1.69%) |
Aug 10, 2021 | 6.120 | 6.220 | 5.880 | 5.900 | 2,814 | +0.02(+0.34%) |
Aug 09, 2021 | 5.800 | 6.108 | 5.800 | 5.880 | 2,141 | +0.05(+0.86%) |
Aug 06, 2021 | 6.110 | 6.110 | 5.810 | 5.830 | 4,611 | +0.08(+1.39%) |
Aug 05, 2021 | 6.160 | 6.315 | 5.750 | 5.750 | 16,501 | -0.37(-6.05%) |
Aug 04, 2021 | 6.440 | 6.490 | 6.120 | 6.120 | 12,896 | -0.14(-2.24%) |
Aug 03, 2021 | 6.309 | 6.355 | 6.250 | 6.260 | 1,769 | +0.01(+0.16%) |
Aug 02, 2021 | 6.261 | 6.356 | 6.250 | 6.250 | 3,329 | +0.20(+3.31%) |
Jul 30, 2021 | 6.120 | 6.130 | 6.047 | 6.050 | 6,160 | -0.24(-3.82%) |
Jul 29, 2021 | 6.600 | 6.600 | 6.250 | 6.290 | 5,286 | +0.04(+0.64%) |
Jul 28, 2021 | 6.310 | 6.320 | 6.230 | 6.250 | 3,237 | -0.05(-0.79%) |
Jul 27, 2021 | 6.460 | 6.460 | 6.300 | 6.300 | 3,223 | -0.19(-2.93%) |
Jul 26, 2021 | 6.630 | 6.650 | 6.210 | 6.490 | 13,478 | -0.15(-2.26%) |
Jul 23, 2021 | 6.590 | 6.850 | 6.435 | 6.640 | 19,874 | +0.20(+3.11%) |
Jul 22, 2021 | 6.261 | 6.440 | 6.261 | 6.440 | 4,439 | -0.10(-1.53%) |
Jul 21, 2021 | 6.470 | 6.590 | 6.450 | 6.540 | 10,106 | -0.02(-0.30%) |
Jul 20, 2021 | 6.490 | 6.590 | 6.200 | 6.560 | 25,923 | +0.43(+7.01%) |
Jul 19, 2021 | 6.205 | 6.500 | 6.040 | 6.130 | 24,627 | -0.44(-6.70%) |
Jul 16, 2021 | 6.070 | 6.570 | 6.050 | 6.570 | 5,865 | +0.21(+3.30%) |
Jul 15, 2021 | 6.220 | 6.410 | 6.050 | 6.360 | 15,112 | +0.22(+3.58%) |
Jul 14, 2021 | 6.180 | 6.285 | 6.097 | 6.140 | 5,674 | -0.21(-3.23%) |
Jul 13, 2021 | 6.290 | 6.490 | 6.150 | 6.345 | 5,923 | +0.12(+2.01%) |
Jul 12, 2021 | 6.200 | 6.462 | 6.200 | 6.220 | 4,420 | +0.01(+0.16%) |
Jul 09, 2021 | 6.390 | 6.460 | 6.210 | 6.210 | 18,737 | -0.04(-0.64%) |
Jul 08, 2021 | 6.378 | 6.585 | 6.150 | 6.250 | 6,508 | -0.17(-2.65%) |
Jul 07, 2021 | 6.440 | 6.440 | 6.340 | 6.420 | 12,905 | +0.02(+0.31%) |
Jul 06, 2021 | 6.290 | 6.640 | 6.270 | 6.400 | 16,620 | +0.22(+3.56%) |
Jul 02, 2021 | 6.555 | 6.555 | 6.150 | 6.180 | 7,595 | -0.23(-3.59%) |
Jul 01, 2021 | 6.463 | 6.465 | 6.410 | 6.410 | 1,934 | -0.01(-0.16%) |
Jun 30, 2021 | 6.470 | 6.560 | 6.420 | 6.420 | 5,246 | -0.15(-2.28%) |
Jun 29, 2021 | 6.570 | 6.580 | 6.460 | 6.570 | 6,709 | +0.06(+0.92%) |
Jun 28, 2021 | 6.480 | 6.720 | 6.410 | 6.510 | 25,036 | -0.07(-0.99%) |
Jun 25, 2021 | 6.610 | 6.710 | 6.575 | 6.575 | 1,401 | -0.04(-0.53%) |
Jun 24, 2021 | 6.765 | 6.765 | 6.550 | 6.610 | 6,053 | +0.20(+3.12%) |
Jun 23, 2021 | 6.550 | 6.620 | 6.410 | 6.410 | 4,050 | -0.16(-2.44%) |
Jun 22, 2021 | 6.510 | 6.810 | 6.510 | 6.570 | 5,050 | +0.06(+0.92%) |
Jun 21, 2021 | 6.630 | 6.855 | 6.510 | 6.510 | 6,776 | -0.02(-0.31%) |
Jun 18, 2021 | 6.780 | 6.780 | 6.528 | 6.530 | 4,069 | -0.12(-1.80%) |
Jun 17, 2021 | 6.740 | 6.740 | 6.650 | 6.650 | 10,885 | -0.14(-2.06%) |
Jun 16, 2021 | 6.600 | 6.960 | 6.600 | 6.790 | 50,806 | +0.09(+1.34%) |
Jun 15, 2021 | 6.500 | 6.710 | 6.495 | 6.700 | 11,942 | +0.15(+2.29%) |
Jun 14, 2021 | 6.630 | 6.732 | 6.411 | 6.550 | 25,518 | -0.14(-2.09%) |
Jun 11, 2021 | 6.810 | 6.895 | 6.620 | 6.690 | 11,577 | -0.18(-2.62%) |
Jun 10, 2021 | 6.870 | 6.896 | 6.710 | 6.870 | 33,072 | -0.03(-0.43%) |
Jun 09, 2021 | 6.940 | 7.000 | 6.870 | 6.900 | 22,899 | -0.02(-0.29%) |
Jun 08, 2021 | 7.050 | 7.180 | 6.870 | 6.920 | 31,753 | -0.25(-3.49%) |
Jun 07, 2021 | 6.950 | 7.180 | 6.940 | 7.170 | 25,778 | +0.16(+2.28%) |
Jun 04, 2021 | 6.980 | 7.110 | 6.850 | 7.010 | 35,192 | +0.07(+1.01%) |
Jun 03, 2021 | 7.080 | 7.110 | 6.880 | 6.940 | 44,447 | -0.31(-4.28%) |
Jun 02, 2021 | 7.060 | 7.540 | 7.050 | 7.250 | 84,833 | +0.21(+2.98%) |
Jun 01, 2021 | 7.200 | 7.200 | 6.965 | 7.040 | 26,161 | +0.00(+0.00%) |
May 28, 2021 | 7.100 | 7.150 | 6.850 | 7.040 | 68,079 | +0.07(+1.00%) |
May 27, 2021 | 6.850 | 7.020 | 6.830 | 6.970 | 116,812 | +0.23(+3.41%) |
May 26, 2021 | 6.550 | 6.750 | 6.521 | 6.740 | 74,702 | +0.51(+8.19%) |
May 25, 2021 | 6.500 | 6.750 | 6.230 | 6.230 | 70,736 | -0.25(-3.86%) |
May 24, 2021 | 6.410 | 6.510 | 6.290 | 6.480 | 11,575 | +0.23(+3.68%) |
May 21, 2021 | 6.420 | 6.618 | 6.250 | 6.250 | 43,949 | -0.19(-2.95%) |
May 20, 2021 | 6.410 | 6.720 | 6.370 | 6.440 | 120,058 | +0.14(+2.22%) |
May 19, 2021 | 6.300 | 6.650 | 6.130 | 6.300 | 153,068 | +0.27(+4.48%) |
May 18, 2021 | 5.920 | 6.290 | 5.880 | 6.030 | 71,866 | +0.40(+7.10%) |
May 17, 2021 | 5.510 | 5.750 | 5.470 | 5.630 | 18,527 | +0.19(+3.59%) |
May 14, 2021 | 5.430 | 5.690 | 5.350 | 5.435 | 34,645 | +0.04(+0.65%) |
May 13, 2021 | 5.440 | 5.708 | 5.310 | 5.400 | 57,649 | -0.02(-0.37%) |
May 12, 2021 | 5.705 | 5.930 | 5.410 | 5.420 | 48,618 | -0.46(-7.82%) |
May 11, 2021 | 5.860 | 6.080 | 5.530 | 5.880 | 81,988 | +0.37(+6.72%) |
May 10, 2021 | 5.830 | 5.900 | 5.510 | 5.510 | 75,185 | -0.43(-7.24%) |
May 07, 2021 | 5.930 | 6.005 | 5.510 | 5.940 | 147,507 | -0.50(-7.76%) |
May 06, 2021 | 5.290 | 6.800 | 5.220 | 6.440 | 1,873,045 | +1.20(+22.90%) |
May 05, 2021 | 5.330 | 5.480 | 5.220 | 5.240 | 6,536 | +0.02(+0.38%) |
May 04, 2021 | 5.260 | 5.490 | 5.200 | 5.220 | 36,056 | -0.08(-1.51%) |
May 03, 2021 | 5.620 | 5.620 | 5.265 | 5.300 | 16,020 | +0.07(+1.34%) |
Apr 30, 2021 | 5.450 | 5.640 | 5.110 | 5.230 | 27,800 | -0.17(-3.15%) |
Apr 29, 2021 | 5.630 | 5.680 | 5.340 | 5.400 | 25,158 | -0.25(-4.42%) |
Apr 28, 2021 | 5.630 | 5.860 | 5.540 | 5.650 | 7,475 | +0.02(+0.36%) |
Apr 27, 2021 | 5.670 | 5.750 | 5.570 | 5.630 | 23,001 | +0.02(+0.36%) |
Apr 26, 2021 | 5.500 | 5.660 | 5.480 | 5.610 | 18,658 | +0.07(+1.26%) |
Apr 23, 2021 | 5.510 | 5.570 | 5.450 | 5.540 | 10,000 | +0.09(+1.65%) |
Apr 22, 2021 | 5.590 | 5.590 | 5.330 | 5.450 | 13,119 | -0.05(-0.91%) |
Apr 21, 2021 | 5.440 | 5.600 | 5.350 | 5.500 | 32,082 | +0.30(+5.77%) |
Apr 20, 2021 | 5.500 | 5.610 | 5.200 | 5.200 | 26,587 | -0.30(-5.45%) |
Apr 19, 2021 | 5.440 | 5.690 | 5.360 | 5.500 | 31,349 | +0.13(+2.42%) |
Apr 16, 2021 | 5.400 | 5.610 | 5.320 | 5.370 | 40,200 | -0.15(-2.72%) |
Apr 15, 2021 | 5.410 | 5.700 | 5.410 | 5.520 | 22,954 | +0.02(+0.36%) |
Apr 14, 2021 | 5.620 | 5.790 | 5.370 | 5.500 | 51,558 | -0.15(-2.65%) |
Apr 13, 2021 | 5.420 | 5.840 | 5.420 | 5.650 | 25,007 | +0.16(+2.91%) |
Apr 12, 2021 | 5.580 | 5.650 | 5.410 | 5.490 | 36,384 | -0.11(-1.96%) |
Apr 09, 2021 | 5.530 | 5.673 | 5.500 | 5.600 | 11,900 | +0.03(+0.54%) |
Apr 08, 2021 | 5.600 | 5.760 | 5.550 | 5.570 | 21,077 | -0.15(-2.62%) |
Apr 07, 2021 | 5.850 | 5.920 | 5.510 | 5.720 | 36,970 | -0.12(-2.05%) |
Apr 06, 2021 | 5.700 | 6.000 | 5.630 | 5.840 | 31,092 | +0.24(+4.29%) |
Apr 05, 2021 | 5.610 | 5.620 | 5.410 | 5.600 | 25,606 | -0.01(-0.18%) |
Apr 01, 2021 | 5.360 | 6.110 | 5.360 | 5.610 | 115,500 | +0.26(+4.86%) |
Mar 31, 2021 | 5.390 | 5.470 | 5.320 | 5.350 | 24,418 | -0.10(-1.83%) |
Mar 30, 2021 | 5.480 | 5.780 | 5.270 | 5.450 | 73,545 | -0.03(-0.55%) |
Mar 29, 2021 | 5.110 | 5.900 | 5.100 | 5.480 | 152,655 | +0.70(+14.64%) |
Mar 26, 2021 | 5.350 | 5.490 | 4.670 | 4.780 | 144,700 | -0.47(-8.95%) |
Mar 25, 2021 | 5.500 | 5.590 | 5.240 | 5.250 | 41,026 | -0.17(-3.14%) |
Mar 24, 2021 | 5.750 | 5.894 | 5.330 | 5.420 | 111,792 | -0.35(-6.07%) |
Mar 23, 2021 | 5.960 | 6.040 | 5.750 | 5.770 | 45,644 | -0.18(-3.03%) |
Mar 22, 2021 | 6.130 | 6.130 | 5.890 | 5.950 | 23,885 | -0.03(-0.50%) |
Mar 19, 2021 | 5.970 | 6.110 | 5.810 | 5.980 | 61,500 | +0.17(+2.93%) |
Mar 18, 2021 | 5.997 | 6.000 | 5.770 | 5.810 | 41,712 | -0.14(-2.35%) |
Mar 17, 2021 | 5.950 | 6.035 | 5.810 | 5.950 | 60,308 | +0.00(+0.00%) |
Mar 16, 2021 | 6.150 | 6.270 | 5.910 | 5.950 | 48,253 | -0.19(-3.09%) |
Mar 15, 2021 | 6.230 | 6.230 | 6.030 | 6.140 | 19,841 | +0.13(+2.16%) |
Mar 12, 2021 | 6.010 | 6.250 | 5.900 | 6.010 | 103,500 | -0.12(-1.96%) |
Mar 11, 2021 | 6.010 | 6.150 | 5.960 | 6.130 | 32,235 | +0.18(+3.03%) |
Mar 10, 2021 | 5.990 | 6.030 | 5.890 | 5.950 | 29,887 | +0.03(+0.51%) |
Mar 09, 2021 | 5.720 | 6.150 | 5.720 | 5.920 | 109,382 | +0.19(+3.32%) |
Mar 08, 2021 | 6.040 | 6.040 | 5.710 | 5.730 | 53,601 | -0.25(-4.18%) |
Mar 05, 2021 | 6.110 | 6.110 | 5.690 | 5.980 | 71,100 | +0.07(+1.18%) |
Mar 04, 2021 | 6.230 | 6.480 | 5.720 | 5.910 | 88,241 | -0.41(-6.49%) |
Mar 03, 2021 | 6.360 | 6.570 | 6.230 | 6.320 | 45,270 | +0.12(+1.94%) |
Mar 02, 2021 | 6.500 | 6.550 | 6.200 | 6.200 | 70,655 | -0.30(-4.62%) |
Mar 01, 2021 | 6.630 | 6.638 | 6.384 | 6.500 | 51,759 | -0.04(-0.61%) |
Feb 26, 2021 | 6.390 | 6.600 | 6.200 | 6.540 | 75,000 | +0.25(+3.97%) |
Feb 25, 2021 | 6.600 | 6.600 | 6.250 | 6.290 | 129,719 | -0.11(-1.72%) |
Feb 24, 2021 | 6.610 | 6.650 | 6.250 | 6.400 | 625,198 | -0.63(-8.96%) |
Feb 23, 2021 | 7.060 | 7.170 | 6.840 | 7.030 | 123,431 | -0.05(-0.71%) |
Feb 22, 2021 | 7.360 | 7.520 | 7.010 | 7.080 | 67,084 | -0.28(-3.80%) |
Feb 19, 2021 | 7.890 | 7.890 | 7.210 | 7.360 | 62,000 | -0.35(-4.54%) |
Feb 18, 2021 | 8.250 | 8.310 | 7.650 | 7.710 | 89,560 | -0.55(-6.66%) |
Feb 17, 2021 | 8.360 | 8.480 | 8.250 | 8.260 | 28,920 | -0.24(-2.82%) |
Feb 16, 2021 | 8.440 | 8.640 | 8.340 | 8.500 | 82,912 | -0.09(-1.05%) |
Feb 12, 2021 | 8.440 | 8.700 | 8.300 | 8.590 | 47,500 | +0.30(+3.62%) |
Feb 11, 2021 | 8.630 | 8.669 | 8.270 | 8.290 | 20,888 | -0.34(-3.94%) |
Feb 10, 2021 | 8.600 | 8.800 | 8.350 | 8.630 | 60,000 | +0.05(+0.58%) |
Feb 09, 2021 | 7.890 | 8.960 | 7.890 | 8.580 | 200,171 | +0.67(+8.47%) |
Feb 08, 2021 | 8.020 | 8.020 | 7.800 | 7.910 | 32,586 | +0.01(+0.13%) |
Feb 05, 2021 | 7.990 | 8.120 | 7.720 | 7.900 | 36,800 | -0.09(-1.13%) |
Feb 04, 2021 | 7.840 | 8.040 | 7.740 | 7.990 | 14,902 | +0.27(+3.50%) |
Feb 03, 2021 | 7.720 | 8.030 | 7.710 | 7.720 | 30,120 | -0.04(-0.52%) |
Feb 02, 2021 | 7.820 | 8.150 | 7.740 | 7.760 | 27,901 | -0.05(-0.64%) |
Feb 01, 2021 | 7.900 | 7.980 | 7.720 | 7.810 | 24,816 | -0.09(-1.14%) |
Jan 29, 2021 | 7.950 | 8.230 | 7.849 | 7.900 | 29,800 | -0.09(-1.13%) |
Jan 28, 2021 | 7.780 | 8.080 | 7.620 | 7.990 | 46,839 | +0.21(+2.70%) |
Jan 27, 2021 | 7.700 | 7.910 | 7.600 | 7.780 | 61,118 | -0.06(-0.77%) |
Jan 26, 2021 | 7.990 | 8.000 | 7.750 | 7.840 | 21,547 | -0.20(-2.49%) |
Jan 25, 2021 | 7.990 | 8.050 | 7.700 | 8.040 | 31,843 | +0.04(+0.50%) |
Jan 22, 2021 | 8.040 | 8.110 | 7.890 | 8.000 | 21,400 | -0.17(-2.08%) |
Jan 21, 2021 | 8.270 | 8.270 | 8.080 | 8.170 | 25,030 | -0.06(-0.73%) |
Jan 20, 2021 | 8.210 | 8.350 | 8.050 | 8.230 | 35,536 | +0.02(+0.24%) |
Jan 19, 2021 | 8.110 | 8.310 | 8.090 | 8.210 | 11,973 | +0.04(+0.49%) |
Jan 15, 2021 | 8.140 | 8.510 | 8.100 | 8.170 | 17,900 | -0.26(-3.08%) |
Jan 14, 2021 | 8.190 | 8.500 | 8.000 | 8.430 | 52,909 | -0.14(-1.63%) |
Jan 13, 2021 | 8.060 | 8.870 | 7.950 | 8.570 | 233,916 | +0.54(+6.72%) |
Jan 12, 2021 | 8.400 | 8.400 | 7.650 | 8.030 | 143,318 | -0.48(-5.64%) |
Jan 11, 2021 | 7.870 | 9.870 | 7.840 | 8.510 | 520,029 | +0.38(+4.67%) |
Jan 08, 2021 | 7.760 | 8.400 | 7.400 | 8.130 | 152,400 | +0.63(+8.40%) |
Jan 07, 2021 | 7.900 | 8.060 | 7.310 | 7.500 | 84,354 | -0.04(-0.53%) |
Jan 06, 2021 | 8.200 | 8.200 | 7.400 | 7.540 | 85,752 | -0.24(-3.08%) |
Jan 05, 2021 | 7.900 | 8.450 | 7.560 | 7.780 | 136,950 | -0.22(-2.75%) |
Jan 04, 2021 | 7.220 | 8.000 | 7.100 | 8.000 | 83,605 | +0.71(+9.74%) |
Dec 31, 2020 | 7.290 | 7.290 | 7.290 | 48,557 | +0.02(+0.28%) | |
Dec 30, 2020 | 7.050 | 7.450 | 7.020 | 7.270 | 48,557 | +0.24(+3.41%) |
Dec 29, 2020 | 7.160 | 7.160 | 7.010 | 7.030 | 15,171 | -0.02(-0.28%) |
Dec 28, 2020 | 6.970 | 7.270 | 6.970 | 7.050 | 20,272 | +0.12(+1.73%) |
Dec 24, 2020 | 6.930 | 6.990 | 6.880 | 6.930 | 19,700 | -0.10(-1.42%) |
Dec 23, 2020 | 6.950 | 7.100 | 6.920 | 7.030 | 20,952 | +0.08(+1.15%) |
Dec 22, 2020 | 6.970 | 7.005 | 6.930 | 6.950 | 18,815 | +0.01(+0.14%) |
Dec 21, 2020 | 6.900 | 7.150 | 6.900 | 6.940 | 14,366 | -0.15(-2.12%) |
Dec 18, 2020 | 6.970 | 7.180 | 6.970 | 7.090 | 16,700 | +0.17(+2.46%) |
Dec 17, 2020 | 6.900 | 7.220 | 6.900 | 6.920 | 20,221 | -0.09(-1.28%) |
Dec 16, 2020 | 6.900 | 7.110 | 6.850 | 7.010 | 10,420 | +0.14(+2.04%) |
Dec 15, 2020 | 6.790 | 7.000 | 6.790 | 6.870 | 14,179 | +0.12(+1.78%) |
Dec 14, 2020 | 6.880 | 7.170 | 6.700 | 6.750 | 22,348 | -0.19(-2.74%) |
Dec 11, 2020 | 6.950 | 7.180 | 6.860 | 6.940 | 19,300 | -0.01(-0.14%) |
Dec 10, 2020 | 6.900 | 7.490 | 6.830 | 6.950 | 24,958 | +0.04(+0.58%) |
Dec 09, 2020 | 7.120 | 7.320 | 6.850 | 6.910 | 44,834 | -0.21(-2.95%) |
Dec 08, 2020 | 7.380 | 7.480 | 7.120 | 7.120 | 13,871 | -0.20(-2.73%) |
Dec 07, 2020 | 7.740 | 8.020 | 7.220 | 7.320 | 42,704 | -0.26(-3.43%) |
Dec 04, 2020 | 7.120 | 9.200 | 7.040 | 7.580 | 232,100 | +0.55(+7.82%) |
Dec 03, 2020 | 7.090 | 7.200 | 7.020 | 7.030 | 7,790 | +0.02(+0.29%) |
Dec 02, 2020 | 7.050 | 7.200 | 7.010 | 7.010 | 20,653 | -0.02(-0.28%) |