Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.930 | 7.240 | 6.910 | 7.170 | 174,379 | +0.18(+2.58%) |
Nov 29, 2021 | 7.340 | 7.380 | 6.990 | 6.990 | 104,759 | -0.30(-4.12%) |
Nov 26, 2021 | 7.290 | 7.390 | 7.200 | 7.290 | 61,552 | -0.11(-1.49%) |
Nov 24, 2021 | 7.250 | 7.480 | 7.200 | 7.400 | 98,199 | +0.08(+1.09%) |
Nov 23, 2021 | 7.500 | 7.550 | 7.050 | 7.320 | 163,933 | -0.10(-1.35%) |
Nov 22, 2021 | 7.590 | 7.670 | 7.380 | 7.420 | 137,988 | -0.20(-2.62%) |
Nov 19, 2021 | 7.740 | 7.910 | 7.550 | 7.620 | 114,404 | -0.12(-1.55%) |
Nov 18, 2021 | 7.760 | 7.750 | 7.700 | 7.740 | 115,439 | -0.04(-0.51%) |
Nov 17, 2021 | 8.000 | 8.000 | 7.700 | 7.780 | 92,031 | -0.21(-2.63%) |
Nov 16, 2021 | 8.190 | 8.240 | 7.790 | 7.990 | 133,583 | -0.10(-1.24%) |
Nov 15, 2021 | 7.870 | 8.250 | 7.702 | 8.090 | 317,575 | +0.12(+1.51%) |
Nov 12, 2021 | 8.000 | 8.220 | 7.750 | 7.970 | 79,079 | +0.13(+1.66%) |
Nov 11, 2021 | 7.700 | 8.000 | 7.686 | 7.840 | 79,708 | +0.13(+1.69%) |
Nov 10, 2021 | 7.990 | 7.700 | 7.710 | 115,515 | -0.37(-4.58%) | |
Nov 09, 2021 | 8.300 | 8.410 | 8.010 | 8.080 | 79,240 | -0.14(-1.70%) |
Nov 08, 2021 | 8.260 | 8.530 | 8.180 | 8.220 | 71,155 | -0.06(-0.72%) |
Nov 05, 2021 | 8.400 | 8.600 | 8.010 | 8.280 | 119,330 | -0.13(-1.55%) |
Nov 04, 2021 | 9.140 | 9.210 | 8.320 | 8.410 | 229,048 | -0.39(-4.43%) |
Nov 03, 2021 | 8.460 | 9.100 | 8.460 | 8.800 | 168,993 | +0.30(+3.53%) |
Nov 02, 2021 | 8.210 | 8.520 | 8.100 | 8.500 | 143,656 | +0.18(+2.16%) |
Nov 01, 2021 | 7.880 | 8.370 | 7.850 | 8.320 | 129,035 | +0.47(+5.99%) |
Oct 29, 2021 | 8.140 | 8.180 | 7.830 | 7.850 | 76,432 | -0.29(-3.56%) |
Oct 28, 2021 | 7.840 | 8.170 | 7.728 | 8.140 | 123,613 | +0.29(+3.69%) |
Oct 27, 2021 | 7.980 | 7.980 | 7.710 | 7.850 | 69,365 | -0.15(-1.88%) |
Oct 26, 2021 | 7.800 | 8.000 | 8.000 | 214,617 | +0.26(+3.36%) | |
Oct 25, 2021 | 8.300 | 8.300 | 7.650 | 7.740 | 163,990 | -0.51(-6.18%) |
Oct 22, 2021 | 7.800 | 8.350 | 7.500 | 8.250 | 255,721 | +0.38(+4.83%) |
Oct 21, 2021 | 7.890 | 7.960 | 7.710 | 7.870 | 90,371 | -0.10(-1.25%) |
Oct 20, 2021 | 7.780 | 8.060 | 7.710 | 7.970 | 66,081 | +0.12(+1.53%) |
Oct 19, 2021 | 7.780 | 8.010 | 7.700 | 7.850 | 100,254 | +0.05(+0.64%) |
Oct 18, 2021 | 7.910 | 8.200 | 7.710 | 7.800 | 132,530 | -0.24(-2.99%) |
Oct 15, 2021 | 8.260 | 8.330 | 7.935 | 8.040 | 95,150 | -0.16(-1.95%) |
Oct 14, 2021 | 8.600 | 8.720 | 8.180 | 8.200 | 109,353 | -0.29(-3.42%) |
Oct 13, 2021 | 8.190 | 8.530 | 8.030 | 8.490 | 131,735 | +0.42(+5.20%) |
Oct 12, 2021 | 8.000 | 8.150 | 7.970 | 8.070 | 94,187 | +0.04(+0.50%) |
Oct 11, 2021 | 7.950 | 8.254 | 7.841 | 8.030 | 84,481 | +0.02(+0.25%) |
Oct 08, 2021 | 7.860 | 8.072 | 7.520 | 8.010 | 240,463 | +0.16(+2.04%) |
Oct 07, 2021 | 8.080 | 8.158 | 7.687 | 7.850 | 339,306 | -0.30(-3.68%) |
Oct 06, 2021 | 8.300 | 8.400 | 8.010 | 8.150 | 163,546 | -0.19(-2.28%) |
Oct 05, 2021 | 8.510 | 8.840 | 8.300 | 8.340 | 178,485 | -0.13(-1.53%) |
Oct 04, 2021 | 8.730 | 8.730 | 8.310 | 8.470 | 164,062 | -0.11(-1.28%) |
Oct 01, 2021 | 8.820 | 8.950 | 8.560 | 8.580 | 135,905 | -0.28(-3.16%) |
Sep 30, 2021 | 8.700 | 8.950 | 8.350 | 8.860 | 303,754 | +0.11(+1.26%) |
Sep 29, 2021 | 9.250 | 9.480 | 8.620 | 8.750 | 340,880 | -0.50(-5.41%) |
Sep 28, 2021 | 9.550 | 9.680 | 9.110 | 9.250 | 332,209 | -0.41(-4.24%) |
Sep 27, 2021 | 10.00 | 10.25 | 9.414 | 9.660 | 518,612 | -0.01(-0.10%) |
Sep 24, 2021 | 8.980 | 10.30 | 8.710 | 9.670 | 1,113,667 | +0.74(+8.29%) |
Sep 23, 2021 | 8.250 | 8.970 | 8.250 | 8.930 | 506,358 | +0.69(+8.37%) |
Sep 22, 2021 | 8.380 | 8.570 | 8.000 | 8.240 | 450,762 | +0.14(+1.73%) |
Sep 21, 2021 | 7.450 | 8.290 | 7.440 | 8.100 | 531,913 | +0.70(+9.46%) |
Sep 20, 2021 | 7.500 | 7.799 | 7.250 | 7.400 | 466,909 | -0.43(-5.49%) |
Sep 17, 2021 | 6.780 | 7.850 | 6.620 | 7.830 | 775,456 | +1.15(+17.22%) |
Sep 16, 2021 | 6.980 | 7.100 | 6.510 | 6.680 | 370,972 | -0.15(-2.20%) |
Sep 15, 2021 | 6.160 | 6.980 | 6.010 | 6.830 | 1,032,189 | +1.07(+18.58%) |
Sep 14, 2021 | 5.910 | 6.070 | 5.700 | 5.760 | 230,908 | -0.16(-2.70%) |
Sep 13, 2021 | 6.070 | 6.150 | 5.880 | 5.920 | 199,218 | -0.10(-1.66%) |
Sep 10, 2021 | 6.110 | 6.165 | 6.000 | 6.020 | 183,040 | -0.10(-1.63%) |
Sep 09, 2021 | 6.120 | 6.200 | 5.980 | 6.120 | 126,707 | +0.03(+0.49%) |
Sep 08, 2021 | 6.100 | 6.150 | 5.980 | 6.090 | 118,524 | -0.04(-0.65%) |
Sep 07, 2021 | 6.280 | 6.340 | 6.030 | 6.130 | 232,753 | -0.22(-3.46%) |
Sep 03, 2021 | 6.540 | 6.540 | 6.280 | 6.350 | 112,157 | -0.12(-1.85%) |
Sep 02, 2021 | 6.060 | 6.480 | 6.060 | 6.470 | 179,350 | +0.40(+6.59%) |
Sep 01, 2021 | 6.090 | 6.400 | 6.030 | 6.070 | 311,085 | -0.01(-0.16%) |
Aug 31, 2021 | 6.000 | 6.080 | 5.910 | 6.080 | 367,510 | +0.08(+1.33%) |
Aug 30, 2021 | 6.170 | 6.240 | 5.930 | 6.000 | 244,601 | -0.06(-0.99%) |
Aug 27, 2021 | 6.150 | 6.150 | 6.010 | 6.060 | 182,940 | -0.01(-0.16%) |
Aug 26, 2021 | 6.120 | 6.210 | 6.000 | 6.070 | 143,508 | -0.05(-0.82%) |
Aug 25, 2021 | 6.200 | 6.200 | 6.074 | 6.120 | 180,254 | -0.05(-0.81%) |
Aug 24, 2021 | 6.110 | 6.220 | 6.060 | 6.170 | 144,373 | +0.01(+0.16%) |
Aug 23, 2021 | 6.100 | 6.280 | 6.080 | 6.160 | 151,450 | +0.13(+2.16%) |
Aug 20, 2021 | 6.050 | 6.193 | 6.020 | 6.030 | 187,551 | -0.01(-0.17%) |
Aug 19, 2021 | 6.130 | 6.190 | 6.020 | 6.040 | 119,565 | -0.16(-2.58%) |
Aug 18, 2021 | 6.450 | 6.539 | 6.200 | 6.200 | 72,400 | -0.23(-3.58%) |
Aug 17, 2021 | 6.080 | 6.470 | 6.040 | 6.430 | 171,463 | +0.39(+6.46%) |
Aug 16, 2021 | 6.320 | 6.418 | 6.010 | 6.040 | 239,801 | -0.28(-4.43%) |
Aug 13, 2021 | 6.420 | 6.550 | 6.260 | 6.320 | 168,576 | -0.08(-1.25%) |
Aug 12, 2021 | 6.430 | 6.480 | 6.300 | 6.400 | 143,742 | -0.09(-1.39%) |
Aug 11, 2021 | 6.820 | 6.863 | 6.400 | 6.490 | 329,592 | -0.32(-4.70%) |
Aug 10, 2021 | 6.890 | 6.960 | 6.760 | 6.810 | 88,209 | -0.12(-1.73%) |
Aug 09, 2021 | 6.910 | 7.030 | 6.870 | 6.930 | 42,153 | +0.01(+0.14%) |
Aug 06, 2021 | 6.950 | 6.950 | 6.760 | 6.920 | 62,226 | -0.02(-0.29%) |
Aug 05, 2021 | 6.700 | 6.940 | 6.617 | 6.940 | 139,957 | +0.30(+4.52%) |
Aug 04, 2021 | 6.910 | 6.930 | 6.560 | 6.640 | 168,927 | -0.27(-3.91%) |
Aug 03, 2021 | 6.970 | 7.000 | 6.710 | 6.910 | 98,560 | +0.00(+0.00%) |
Aug 02, 2021 | 6.660 | 6.910 | 6.650 | 6.910 | 79,894 | +0.25(+3.75%) |
Jul 30, 2021 | 6.800 | 6.857 | 6.620 | 6.660 | 85,549 | -0.11(-1.62%) |
Jul 29, 2021 | 7.010 | 7.070 | 6.760 | 6.770 | 113,538 | -0.20(-2.87%) |
Jul 28, 2021 | 6.720 | 6.970 | 6.700 | 6.970 | 94,544 | +0.21(+3.11%) |
Jul 27, 2021 | 6.810 | 6.900 | 6.650 | 6.760 | 92,736 | -0.12(-1.74%) |
Jul 26, 2021 | 7.050 | 7.110 | 6.760 | 6.880 | 182,121 | -0.19(-2.69%) |
Jul 23, 2021 | 7.250 | 7.300 | 6.950 | 7.070 | 109,877 | -0.24(-3.28%) |
Jul 22, 2021 | 7.580 | 7.580 | 7.140 | 7.310 | 155,801 | +0.09(+1.25%) |
Jul 21, 2021 | 7.000 | 7.240 | 6.950 | 7.220 | 109,330 | +0.20(+2.85%) |
Jul 20, 2021 | 7.010 | 7.120 | 6.980 | 7.020 | 95,458 | -0.05(-0.71%) |
Jul 19, 2021 | 7.160 | 7.165 | 6.800 | 7.070 | 149,352 | -0.11(-1.53%) |
Jul 16, 2021 | 6.950 | 7.379 | 6.841 | 7.180 | 163,535 | +0.34(+4.97%) |
Jul 15, 2021 | 6.780 | 6.880 | 6.620 | 6.840 | 182,625 | +0.06(+0.88%) |
Jul 14, 2021 | 6.960 | 7.080 | 6.763 | 6.780 | 127,141 | -0.20(-2.87%) |
Jul 13, 2021 | 7.160 | 7.296 | 6.950 | 6.980 | 189,915 | -0.26(-3.59%) |
Jul 12, 2021 | 7.360 | 7.360 | 7.170 | 7.240 | 231,114 | -0.02(-0.28%) |
Jul 09, 2021 | 7.240 | 7.390 | 7.150 | 7.260 | 129,074 | +0.05(+0.69%) |
Jul 08, 2021 | 7.050 | 7.290 | 7.050 | 7.210 | 123,981 | +0.01(+0.14%) |
Jul 07, 2021 | 7.500 | 7.510 | 7.160 | 7.200 | 156,831 | -0.26(-3.49%) |
Jul 06, 2021 | 7.650 | 7.660 | 7.420 | 7.460 | 143,059 | -0.21(-2.74%) |
Jul 02, 2021 | 7.730 | 7.802 | 7.605 | 7.670 | 105,339 | -0.07(-0.90%) |
Jul 01, 2021 | 8.000 | 8.000 | 7.670 | 7.740 | 202,210 | -0.17(-2.15%) |
Jun 30, 2021 | 7.890 | 8.000 | 7.780 | 7.910 | 115,773 | -0.07(-0.88%) |
Jun 29, 2021 | 8.180 | 8.272 | 7.950 | 7.980 | 135,412 | -0.24(-2.92%) |
Jun 28, 2021 | 8.430 | 8.517 | 8.130 | 8.220 | 175,100 | -0.19(-2.26%) |
Jun 25, 2021 | 7.840 | 8.470 | 7.840 | 8.410 | 284,137 | +0.57(+7.27%) |
Jun 24, 2021 | 7.850 | 7.930 | 7.770 | 7.840 | 131,404 | +0.06(+0.77%) |
Jun 23, 2021 | 7.800 | 7.956 | 7.730 | 7.780 | 201,309 | +0.08(+1.04%) |
Jun 22, 2021 | 7.760 | 7.980 | 7.650 | 7.700 | 236,638 | -0.05(-0.65%) |
Jun 21, 2021 | 8.150 | 8.200 | 7.690 | 7.750 | 293,737 | -0.28(-3.49%) |
Jun 18, 2021 | 8.280 | 8.440 | 8.020 | 8.030 | 385,122 | -0.40(-4.74%) |
Jun 17, 2021 | 8.540 | 8.665 | 8.300 | 8.430 | 325,214 | +0.17(+2.06%) |
Jun 16, 2021 | 8.460 | 8.540 | 8.135 | 8.260 | 270,723 | -0.16(-1.90%) |
Jun 15, 2021 | 8.500 | 8.800 | 8.320 | 8.420 | 421,625 | -0.13(-1.52%) |
Jun 14, 2021 | 8.510 | 8.640 | 8.460 | 8.550 | 186,991 | +0.04(+0.47%) |
Jun 11, 2021 | 8.450 | 8.520 | 8.400 | 8.510 | 112,264 | +0.03(+0.35%) |
Jun 10, 2021 | 8.460 | 8.500 | 8.400 | 8.480 | 86,435 | +0.05(+0.59%) |
Jun 09, 2021 | 8.500 | 8.730 | 8.420 | 8.430 | 135,554 | -0.08(-0.94%) |
Jun 08, 2021 | 8.570 | 8.660 | 8.420 | 8.510 | 103,113 | +0.00(+0.00%) |
Jun 07, 2021 | 8.410 | 8.580 | 8.270 | 8.510 | 206,484 | +0.21(+2.53%) |
Jun 04, 2021 | 8.610 | 8.610 | 8.260 | 8.300 | 243,894 | -0.20(-2.35%) |
Jun 03, 2021 | 8.110 | 8.550 | 8.050 | 8.500 | 200,025 | +0.39(+4.81%) |
Jun 02, 2021 | 8.680 | 8.710 | 8.070 | 8.110 | 223,482 | -0.52(-6.03%) |
Jun 01, 2021 | 8.420 | 8.630 | 8.200 | 8.630 | 308,505 | +0.47(+5.76%) |
May 28, 2021 | 8.340 | 8.530 | 8.010 | 8.160 | 574,818 | +0.63(+8.37%) |
May 27, 2021 | 7.530 | 7.710 | 7.410 | 7.530 | 157,608 | +0.09(+1.21%) |
May 26, 2021 | 7.340 | 7.560 | 7.260 | 7.440 | 121,579 | +0.07(+0.95%) |
May 25, 2021 | 7.530 | 7.570 | 7.310 | 7.370 | 112,052 | -0.17(-2.25%) |
May 24, 2021 | 8.040 | 8.100 | 7.530 | 7.540 | 138,750 | -0.50(-6.22%) |
May 21, 2021 | 7.940 | 8.180 | 7.760 | 8.040 | 152,156 | +0.17(+2.16%) |
May 20, 2021 | 7.490 | 7.880 | 7.410 | 7.870 | 104,807 | +0.39(+5.21%) |
May 19, 2021 | 7.600 | 7.641 | 7.330 | 7.480 | 119,515 | -0.17(-2.22%) |
May 18, 2021 | 7.490 | 7.790 | 7.350 | 7.650 | 119,468 | +0.19(+2.55%) |
May 17, 2021 | 7.100 | 7.500 | 7.090 | 7.460 | 150,487 | +0.37(+5.22%) |
May 14, 2021 | 7.050 | 7.240 | 7.020 | 7.090 | 115,870 | +0.08(+1.14%) |
May 13, 2021 | 7.240 | 7.280 | 6.920 | 7.010 | 178,825 | -0.17(-2.37%) |
May 12, 2021 | 7.040 | 7.350 | 7.030 | 7.180 | 120,831 | +0.16(+2.28%) |
May 11, 2021 | 7.110 | 7.260 | 7.000 | 7.020 | 221,268 | -0.30(-4.10%) |
May 10, 2021 | 7.340 | 7.400 | 7.140 | 7.320 | 84,457 | +0.03(+0.41%) |
May 07, 2021 | 7.300 | 7.420 | 7.190 | 7.290 | 99,396 | +0.03(+0.41%) |
May 06, 2021 | 7.430 | 7.480 | 7.160 | 7.260 | 148,378 | -0.19(-2.55%) |
May 05, 2021 | 7.350 | 7.570 | 7.310 | 7.450 | 118,983 | +0.17(+2.34%) |
May 04, 2021 | 7.670 | 7.670 | 7.270 | 7.280 | 161,526 | -0.42(-5.45%) |
May 03, 2021 | 7.660 | 7.820 | 7.520 | 7.700 | 147,548 | +0.04(+0.52%) |
Apr 30, 2021 | 7.710 | 7.970 | 7.600 | 7.660 | 118,800 | -0.16(-2.05%) |
Apr 29, 2021 | 8.120 | 8.145 | 7.629 | 7.820 | 168,330 | -0.29(-3.58%) |
Apr 28, 2021 | 7.850 | 8.180 | 7.790 | 8.110 | 169,237 | +0.26(+3.31%) |
Apr 27, 2021 | 7.920 | 8.000 | 7.820 | 7.850 | 113,848 | -0.01(-0.13%) |
Apr 26, 2021 | 7.850 | 7.930 | 7.720 | 7.860 | 157,361 | +0.03(+0.38%) |
Apr 23, 2021 | 7.580 | 7.840 | 7.540 | 7.830 | 143,600 | +0.30(+3.98%) |
Apr 22, 2021 | 7.540 | 7.700 | 7.450 | 7.530 | 122,911 | -0.04(-0.53%) |
Apr 21, 2021 | 7.100 | 7.640 | 7.091 | 7.570 | 169,947 | +0.43(+6.02%) |
Apr 20, 2021 | 7.320 | 7.450 | 7.140 | 7.140 | 268,426 | -0.22(-2.99%) |
Apr 19, 2021 | 7.390 | 7.470 | 7.270 | 7.360 | 209,735 | -0.10(-1.34%) |
Apr 16, 2021 | 7.580 | 7.610 | 7.370 | 7.460 | 185,400 | -0.11(-1.45%) |
Apr 15, 2021 | 7.750 | 7.810 | 7.530 | 7.570 | 128,236 | -0.23(-2.95%) |
Apr 14, 2021 | 7.600 | 7.880 | 7.550 | 7.800 | 179,018 | +0.22(+2.90%) |
Apr 13, 2021 | 7.770 | 7.870 | 7.520 | 7.580 | 460,706 | -0.18(-2.32%) |
Apr 12, 2021 | 7.780 | 8.040 | 7.650 | 7.760 | 407,504 | -0.37(-4.55%) |
Apr 09, 2021 | 8.170 | 8.260 | 7.974 | 8.130 | 185,600 | -0.04(-0.49%) |
Apr 08, 2021 | 8.390 | 8.390 | 8.080 | 8.170 | 258,515 | -0.12(-1.45%) |
Apr 07, 2021 | 8.310 | 8.390 | 8.200 | 8.290 | 245,887 | +0.05(+0.61%) |
Apr 06, 2021 | 8.180 | 8.370 | 8.010 | 8.240 | 352,556 | +0.12(+1.48%) |
Apr 05, 2021 | 8.250 | 8.280 | 8.000 | 8.120 | 172,327 | +0.06(+0.74%) |
Apr 01, 2021 | 7.690 | 8.100 | 7.620 | 8.060 | 518,100 | +0.44(+5.77%) |
Mar 31, 2021 | 7.800 | 7.800 | 7.590 | 7.620 | 214,654 | -0.04(-0.52%) |
Mar 30, 2021 | 8.060 | 8.060 | 7.600 | 7.660 | 402,448 | -0.24(-3.04%) |
Mar 29, 2021 | 8.400 | 8.400 | 7.850 | 7.900 | 323,602 | -0.51(-6.06%) |
Mar 26, 2021 | 8.520 | 8.588 | 8.060 | 8.410 | 390,900 | -0.06(-0.71%) |
Mar 25, 2021 | 8.500 | 8.800 | 8.380 | 8.470 | 460,849 | +0.17(+2.05%) |
Mar 24, 2021 | 8.580 | 8.920 | 8.200 | 8.300 | 616,076 | -0.13(-1.54%) |
Mar 23, 2021 | 8.650 | 8.780 | 8.220 | 8.430 | 262,983 | -0.33(-3.77%) |
Mar 22, 2021 | 8.900 | 8.949 | 8.590 | 8.760 | 205,370 | -0.10(-1.13%) |
Mar 19, 2021 | 8.990 | 9.000 | 8.670 | 8.860 | 191,200 | -0.10(-1.12%) |
Mar 18, 2021 | 8.910 | 9.092 | 8.860 | 8.960 | 225,779 | -0.07(-0.78%) |
Mar 17, 2021 | 8.810 | 9.220 | 8.690 | 9.030 | 137,352 | +0.06(+0.67%) |
Mar 16, 2021 | 9.100 | 9.200 | 8.710 | 8.970 | 248,808 | -0.09(-0.99%) |
Mar 15, 2021 | 9.200 | 9.478 | 9.010 | 9.060 | 268,611 | -0.12(-1.31%) |
Mar 12, 2021 | 8.690 | 9.180 | 8.690 | 9.180 | 401,700 | +0.57(+6.62%) |
Mar 11, 2021 | 8.160 | 8.660 | 8.120 | 8.610 | 345,663 | +0.55(+6.82%) |
Mar 10, 2021 | 8.100 | 8.300 | 7.920 | 8.060 | 183,368 | +0.00(+0.00%) |
Mar 09, 2021 | 8.010 | 8.200 | 7.830 | 8.060 | 170,783 | +0.18(+2.28%) |
Mar 08, 2021 | 7.690 | 8.240 | 7.601 | 7.880 | 359,844 | +0.13(+1.68%) |
Mar 05, 2021 | 7.870 | 7.930 | 7.050 | 7.750 | 525,100 | -0.18(-2.27%) |
Mar 04, 2021 | 8.000 | 8.140 | 7.540 | 7.930 | 475,087 | -0.08(-1.00%) |
Mar 03, 2021 | 8.150 | 8.250 | 7.930 | 8.010 | 380,256 | -0.14(-1.72%) |
Mar 02, 2021 | 8.010 | 8.180 | 7.910 | 8.150 | 149,775 | +0.09(+1.12%) |
Mar 01, 2021 | 8.200 | 8.330 | 8.000 | 8.060 | 208,414 | +0.00(+0.00%) |
Feb 26, 2021 | 7.900 | 8.250 | 7.700 | 8.060 | 335,700 | +0.19(+2.41%) |
Feb 25, 2021 | 8.190 | 8.300 | 7.780 | 7.870 | 450,528 | -0.26(-3.20%) |
Feb 24, 2021 | 8.170 | 8.300 | 8.000 | 8.130 | 244,516 | -0.02(-0.25%) |
Feb 23, 2021 | 8.070 | 8.310 | 7.610 | 8.150 | 498,134 | -0.11(-1.33%) |
Feb 22, 2021 | 8.820 | 8.950 | 8.260 | 8.260 | 637,818 | -0.55(-6.24%) |
Feb 19, 2021 | 9.020 | 9.020 | 8.690 | 8.810 | 307,600 | -0.01(-0.11%) |
Feb 18, 2021 | 9.100 | 9.210 | 8.650 | 8.820 | 421,651 | -0.45(-4.85%) |
Feb 17, 2021 | 9.330 | 9.410 | 9.070 | 9.270 | 411,594 | -0.09(-0.96%) |
Feb 16, 2021 | 9.400 | 9.600 | 9.200 | 9.360 | 335,880 | +0.11(+1.19%) |
Feb 12, 2021 | 9.230 | 9.310 | 9.091 | 9.250 | 285,100 | +0.02(+0.22%) |
Feb 11, 2021 | 9.470 | 9.560 | 9.090 | 9.230 | 194,362 | -0.24(-2.53%) |
Feb 10, 2021 | 9.840 | 9.890 | 8.760 | 9.470 | 489,149 | -0.03(-0.32%) |
Feb 09, 2021 | 9.850 | 10.15 | 9.350 | 9.500 | 637,536 | -0.29(-2.96%) |
Feb 08, 2021 | 9.620 | 9.820 | 9.520 | 9.790 | 537,865 | +0.20(+2.09%) |
Feb 05, 2021 | 9.600 | 9.620 | 9.180 | 9.590 | 361,000 | +0.10(+1.05%) |
Feb 04, 2021 | 9.160 | 9.560 | 9.150 | 9.490 | 503,196 | +0.32(+3.49%) |
Feb 03, 2021 | 8.490 | 9.350 | 8.370 | 9.170 | 840,549 | +0.78(+9.30%) |
Feb 02, 2021 | 8.350 | 8.490 | 8.070 | 8.390 | 381,382 | +0.10(+1.21%) |
Feb 01, 2021 | 7.990 | 8.350 | 7.880 | 8.290 | 525,964 | +0.41(+5.20%) |
Jan 29, 2021 | 7.960 | 8.240 | 7.800 | 7.880 | 417,700 | +0.03(+0.38%) |
Jan 28, 2021 | 8.010 | 8.200 | 7.510 | 7.850 | 592,384 | -0.25(-3.09%) |
Jan 27, 2021 | 8.150 | 8.300 | 7.950 | 8.100 | 608,809 | -0.12(-1.46%) |
Jan 26, 2021 | 8.410 | 8.440 | 8.170 | 8.220 | 510,232 | -0.19(-2.26%) |
Jan 25, 2021 | 8.370 | 8.420 | 8.130 | 8.410 | 523,780 | +0.05(+0.60%) |
Jan 22, 2021 | 8.220 | 8.390 | 8.140 | 8.360 | 271,300 | +0.02(+0.24%) |
Jan 21, 2021 | 8.260 | 8.380 | 8.080 | 8.340 | 362,069 | +0.12(+1.46%) |
Jan 20, 2021 | 8.500 | 8.560 | 8.130 | 8.220 | 378,433 | -0.21(-2.49%) |
Jan 19, 2021 | 8.470 | 8.500 | 8.190 | 8.430 | 436,522 | +0.13(+1.57%) |
Jan 15, 2021 | 8.490 | 8.590 | 8.260 | 8.300 | 386,100 | -0.15(-1.78%) |
Jan 14, 2021 | 8.450 | 8.630 | 8.350 | 8.450 | 376,092 | +0.03(+0.36%) |
Jan 13, 2021 | 8.600 | 8.690 | 8.270 | 8.420 | 490,743 | -0.18(-2.09%) |
Jan 12, 2021 | 8.280 | 8.750 | 8.110 | 8.600 | 529,300 | +0.32(+3.86%) |
Jan 11, 2021 | 8.220 | 8.580 | 7.960 | 8.280 | 521,121 | +0.04(+0.49%) |
Jan 08, 2021 | 8.420 | 8.551 | 8.120 | 8.240 | 365,600 | -0.34(-3.96%) |
Jan 07, 2021 | 8.030 | 8.590 | 8.020 | 8.580 | 691,313 | +0.56(+6.98%) |
Jan 06, 2021 | 8.550 | 8.580 | 7.950 | 8.020 | 657,024 | -0.55(-6.42%) |
Jan 05, 2021 | 8.050 | 8.600 | 7.890 | 8.570 | 635,294 | +0.71(+9.03%) |
Jan 04, 2021 | 7.990 | 8.360 | 7.780 | 7.860 | 858,954 | +0.06(+0.77%) |
Dec 31, 2020 | 7.800 | 7.800 | 7.800 | 1,230,046 | -0.36(-4.41%) | |
Dec 30, 2020 | 8.520 | 8.800 | 8.140 | 8.160 | 1,230,046 | +0.08(+0.99%) |
Dec 29, 2020 | 8.670 | 8.790 | 7.800 | 8.080 | 3,728,921 | -2.64(-24.63%) |
Dec 28, 2020 | 11.12 | 11.19 | 10.66 | 10.72 | 688,123 | -0.33(-2.99%) |
Dec 24, 2020 | 11.29 | 11.34 | 10.90 | 11.05 | 207,200 | -0.17(-1.52%) |
Dec 23, 2020 | 11.03 | 11.25 | 10.97 | 11.22 | 276,038 | +0.10(+0.90%) |
Dec 22, 2020 | 11.33 | 11.33 | 10.86 | 11.12 | 365,568 | -0.07(-0.63%) |
Dec 21, 2020 | 11.27 | 11.35 | 11.02 | 11.19 | 261,260 | -0.15(-1.32%) |
Dec 18, 2020 | 11.41 | 11.58 | 11.28 | 11.34 | 237,800 | -0.08(-0.70%) |
Dec 17, 2020 | 11.65 | 11.70 | 11.26 | 11.42 | 190,680 | -0.10(-0.87%) |
Dec 16, 2020 | 11.77 | 11.82 | 11.36 | 11.52 | 255,122 | -0.30(-2.54%) |
Dec 15, 2020 | 11.62 | 11.90 | 11.60 | 11.82 | 440,593 | +0.08(+0.68%) |
Dec 14, 2020 | 11.61 | 11.79 | 11.52 | 11.74 | 554,064 | +0.26(+2.26%) |
Dec 11, 2020 | 11.07 | 11.85 | 11.00 | 11.48 | 541,100 | +0.38(+3.42%) |
Dec 10, 2020 | 11.14 | 11.22 | 10.80 | 11.10 | 573,984 | -0.04(-0.36%) |
Dec 09, 2020 | 11.10 | 11.15 | 10.50 | 11.14 | 506,199 | +0.10(+0.91%) |
Dec 08, 2020 | 11.49 | 11.50 | 10.80 | 11.04 | 686,468 | +0.14(+1.28%) |
Dec 07, 2020 | 11.65 | 11.67 | 10.46 | 10.90 | 1,063,717 | +0.06(+0.55%) |
Dec 04, 2020 | 10.36 | 10.87 | 10.16 | 10.84 | 409,000 | +0.44(+4.23%) |
Dec 03, 2020 | 10.65 | 10.71 | 10.00 | 10.40 | 335,950 | +0.05(+0.48%) |
Dec 02, 2020 | 10.30 | 10.67 | 9.880 | 10.35 | 393,225 | +0.08(+0.78%) |