Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.25 | 11.48 | 10.97 | 11.12 | 15,453,934 | -0.54(-4.66%) |
Nov 29, 2021 | 11.95 | 11.99 | 11.45 | 11.67 | 11,165,688 | +0.05(+0.40%) |
Nov 26, 2021 | 11.18 | 11.63 | 11.02 | 11.62 | 12,123,510 | -0.63(-5.13%) |
Nov 24, 2021 | 11.83 | 12.36 | 11.81 | 12.25 | 7,356,074 | +0.22(+1.79%) |
Nov 23, 2021 | 11.54 | 12.09 | 11.49 | 12.03 | 11,656,625 | +0.74(+6.56%) |
Nov 22, 2021 | 11.32 | 11.54 | 11.12 | 11.29 | 6,997,048 | -0.08(-0.66%) |
Nov 19, 2021 | 11.59 | 11.66 | 11.24 | 11.37 | 12,922,133 | -0.62(-5.16%) |
Nov 18, 2021 | 11.65 | 11.99 | 11.65 | 11.99 | 9,796,377 | +0.32(+2.73%) |
Nov 17, 2021 | 11.49 | 11.78 | 11.42 | 11.67 | 10,293,046 | +0.07(+0.57%) |
Nov 16, 2021 | 11.82 | 11.85 | 11.55 | 11.60 | 5,567,385 | -0.17(-1.43%) |
Nov 15, 2021 | 11.81 | 11.96 | 11.50 | 11.77 | 7,365,016 | -0.18(-1.49%) |
Nov 12, 2021 | 11.83 | 11.97 | 11.78 | 11.95 | 6,887,935 | -0.04(-0.31%) |
Nov 11, 2021 | 11.90 | 12.18 | 11.90 | 11.99 | 7,961,946 | +0.08(+0.71%) |
Nov 10, 2021 | 12.29 | 11.90 | 10,707,215 | -0.44(-3.57%) | ||
Nov 09, 2021 | 12.32 | 12.49 | 12.10 | 12.34 | 10,137,982 | +0.10(+0.84%) |
Nov 08, 2021 | 11.87 | 12.64 | 11.82 | 12.24 | 19,673,632 | +0.46(+3.90%) |
Nov 05, 2021 | 11.68 | 11.95 | 11.37 | 11.78 | 24,638,712 | +0.28(+2.45%) |
Nov 04, 2021 | 11.57 | 11.78 | 11.40 | 11.50 | 17,340,658 | +0.10(+0.90%) |
Nov 03, 2021 | 11.36 | 11.62 | 11.17 | 11.39 | 14,680,216 | +0.14(+1.25%) |
Nov 02, 2021 | 11.35 | 11.42 | 11.12 | 11.25 | 10,716,457 | -0.23(-1.96%) |
Nov 01, 2021 | 11.39 | 11.54 | 11.25 | 11.48 | 9,213,939 | +0.24(+2.17%) |
Oct 29, 2021 | 11.11 | 11.26 | 10.94 | 11.24 | 10,019,481 | +0.16(+1.44%) |
Oct 28, 2021 | 10.81 | 11.11 | 10.74 | 11.08 | 10,475,431 | +0.28(+2.61%) |
Oct 27, 2021 | 10.98 | 11.05 | 10.77 | 10.79 | 6,703,193 | -0.35(-3.11%) |
Oct 26, 2021 | 11.27 | 11.14 | 7,278,752 | -0.08(-0.67%) | ||
Oct 25, 2021 | 11.16 | 11.31 | 11.11 | 11.22 | 12,067,816 | +0.22(+1.96%) |
Oct 22, 2021 | 10.96 | 11.05 | 10.73 | 11.00 | 8,919,978 | +0.09(+0.86%) |
Oct 21, 2021 | 10.82 | 11.03 | 10.69 | 10.91 | 10,636,571 | -0.01(-0.09%) |
Oct 20, 2021 | 10.71 | 11.15 | 10.71 | 10.92 | 8,138,503 | +0.06(+0.52%) |
Oct 19, 2021 | 10.80 | 10.99 | 10.66 | 10.86 | 5,937,359 | +0.07(+0.61%) |
Oct 18, 2021 | 11.07 | 11.09 | 10.68 | 10.79 | 11,063,988 | -0.14(-1.29%) |
Oct 15, 2021 | 11.16 | 11.29 | 10.92 | 10.94 | 9,742,685 | -0.07(-0.68%) |
Oct 14, 2021 | 10.81 | 11.07 | 10.72 | 11.01 | 9,620,659 | +0.45(+4.26%) |
Oct 13, 2021 | 10.59 | 10.63 | 10.39 | 10.56 | 10,632,012 | -0.18(-1.66%) |
Oct 12, 2021 | 10.69 | 10.80 | 10.46 | 10.74 | 12,676,214 | -0.02(-0.17%) |
Oct 11, 2021 | 11.01 | 11.09 | 10.72 | 10.76 | 11,536,597 | +0.18(+1.68%) |
Oct 08, 2021 | 10.40 | 10.70 | 10.38 | 10.58 | 10,668,952 | +0.36(+3.49%) |
Oct 07, 2021 | 9.969 | 10.34 | 9.763 | 10.22 | 10,584,403 | +0.31(+3.12%) |
Oct 06, 2021 | 9.894 | 10.04 | 9.678 | 9.913 | 13,230,415 | -0.20(-1.95%) |
Oct 05, 2021 | 9.941 | 10.25 | 9.810 | 10.11 | 13,923,460 | +0.33(+3.36%) |
Oct 04, 2021 | 9.622 | 9.964 | 9.622 | 9.781 | 13,333,239 | +0.35(+3.68%) |
Oct 01, 2021 | 9.463 | 9.613 | 9.369 | 9.434 | 11,322,026 | +0.00(+0.00%) |
Sep 30, 2021 | 9.425 | 9.631 | 9.275 | 9.434 | 12,778,418 | -0.01(-0.10%) |
Sep 29, 2021 | 9.284 | 9.538 | 9.153 | 9.444 | 7,355,878 | +0.15(+1.61%) |
Sep 28, 2021 | 9.434 | 9.650 | 9.209 | 9.294 | 12,480,233 | -0.01(-0.10%) |
Sep 27, 2021 | 9.228 | 9.463 | 9.172 | 9.303 | 13,067,710 | +0.33(+3.66%) |
Sep 24, 2021 | 8.919 | 9.097 | 8.791 | 8.975 | 9,483,037 | -0.02(-0.21%) |
Sep 23, 2021 | 8.675 | 9.088 | 8.600 | 8.994 | 13,930,316 | +0.44(+5.15%) |
Sep 22, 2021 | 8.159 | 8.642 | 8.122 | 8.553 | 13,134,364 | +0.63(+7.93%) |
Sep 21, 2021 | 8.009 | 8.057 | 7.789 | 7.925 | 7,803,332 | +0.03(+0.36%) |
Sep 20, 2021 | 7.784 | 7.906 | 7.671 | 7.896 | 8,866,572 | -0.23(-2.88%) |
Sep 17, 2021 | 8.253 | 8.347 | 8.084 | 8.131 | 7,200,597 | -0.19(-2.25%) |
Sep 16, 2021 | 8.469 | 8.497 | 8.262 | 8.318 | 6,519,678 | -0.21(-2.42%) |
Sep 15, 2021 | 8.215 | 8.534 | 8.178 | 8.525 | 9,635,835 | +0.53(+6.57%) |
Sep 14, 2021 | 8.356 | 8.389 | 7.967 | 8.000 | 5,513,350 | -0.26(-3.10%) |
Sep 13, 2021 | 7.993 | 8.274 | 7.965 | 8.255 | 8,735,676 | +0.42(+5.38%) |
Sep 10, 2021 | 7.993 | 8.035 | 7.829 | 7.834 | 6,093,695 | +0.00(+0.00%) |
Sep 09, 2021 | 7.768 | 7.937 | 7.712 | 7.834 | 6,271,860 | -0.02(-0.24%) |
Sep 08, 2021 | 8.105 | 8.190 | 7.834 | 7.853 | 6,536,331 | -0.20(-2.44%) |
Sep 07, 2021 | 8.105 | 8.227 | 7.998 | 8.049 | 6,133,037 | -0.15(-1.83%) |
Sep 03, 2021 | 8.227 | 8.349 | 8.148 | 8.199 | 5,630,393 | -0.08(-1.02%) |
Sep 02, 2021 | 7.909 | 8.321 | 7.871 | 8.283 | 9,662,668 | +0.50(+6.37%) |
Sep 01, 2021 | 7.806 | 7.909 | 7.754 | 7.787 | 9,109,662 | +0.04(+0.48%) |
Aug 31, 2021 | 7.684 | 7.815 | 7.612 | 7.750 | 13,646,288 | +0.03(+0.36%) |
Aug 30, 2021 | 7.881 | 7.890 | 7.703 | 7.722 | 10,155,403 | -0.11(-1.43%) |
Aug 27, 2021 | 7.731 | 7.885 | 7.703 | 7.834 | 7,602,738 | +0.21(+2.70%) |
Aug 26, 2021 | 7.740 | 7.778 | 7.586 | 7.628 | 6,032,278 | -0.18(-2.28%) |
Aug 25, 2021 | 7.768 | 7.825 | 7.675 | 7.806 | 6,480,575 | +0.04(+0.48%) |
Aug 24, 2021 | 7.525 | 7.778 | 7.460 | 7.768 | 11,753,713 | +0.34(+4.53%) |
Aug 23, 2021 | 7.179 | 7.441 | 7.141 | 7.432 | 10,302,317 | +0.48(+6.86%) |
Aug 20, 2021 | 6.823 | 6.982 | 6.795 | 6.954 | 9,587,899 | +0.03(+0.41%) |
Aug 19, 2021 | 6.973 | 6.992 | 6.739 | 6.926 | 13,037,288 | -0.22(-3.14%) |
Aug 18, 2021 | 7.347 | 7.394 | 7.151 | 7.151 | 9,060,345 | -0.13(-1.80%) |
Aug 17, 2021 | 7.301 | 7.469 | 7.179 | 7.282 | 9,507,926 | -0.10(-1.39%) |
Aug 16, 2021 | 7.581 | 7.581 | 7.319 | 7.385 | 11,454,013 | -0.31(-4.01%) |
Aug 13, 2021 | 7.871 | 7.909 | 7.675 | 7.694 | 5,464,650 | -0.20(-2.49%) |
Aug 12, 2021 | 7.843 | 7.909 | 7.680 | 7.890 | 8,109,146 | +0.05(+0.60%) |
Aug 11, 2021 | 7.694 | 7.853 | 7.628 | 7.843 | 10,283,450 | +0.14(+1.82%) |
Aug 10, 2021 | 7.469 | 7.712 | 7.450 | 7.703 | 5,549,720 | +0.28(+3.78%) |
Aug 09, 2021 | 7.441 | 7.460 | 7.263 | 7.422 | 8,910,594 | -0.17(-2.22%) |
Aug 06, 2021 | 7.619 | 7.666 | 7.525 | 7.591 | 7,868,062 | +0.06(+0.75%) |
Aug 05, 2021 | 7.488 | 7.637 | 7.418 | 7.535 | 9,442,485 | +0.22(+3.07%) |
Aug 04, 2021 | 7.750 | 7.750 | 7.310 | 7.310 | 11,120,752 | -0.57(-7.24%) |
Aug 03, 2021 | 7.581 | 7.970 | 7.534 | 7.881 | 9,494,541 | +0.25(+3.31%) |
Aug 02, 2021 | 7.797 | 8.073 | 7.619 | 7.628 | 5,522,258 | -0.18(-2.28%) |
Jul 30, 2021 | 7.768 | 7.834 | 7.586 | 7.806 | 9,348,892 | +0.00(+0.00%) |
Jul 29, 2021 | 7.722 | 8.096 | 7.712 | 7.806 | 11,030,089 | +0.22(+2.84%) |
Jul 28, 2021 | 7.506 | 7.633 | 7.385 | 7.591 | 12,559,815 | +0.09(+1.25%) |
Jul 27, 2021 | 7.647 | 7.647 | 7.375 | 7.497 | 10,681,646 | -0.20(-2.55%) |
Jul 26, 2021 | 7.460 | 7.783 | 7.460 | 7.694 | 7,939,913 | +0.15(+1.99%) |
Jul 23, 2021 | 7.591 | 7.591 | 7.427 | 7.544 | 4,251,038 | +0.00(+0.00%) |
Jul 22, 2021 | 7.623 | 7.623 | 7.394 | 7.544 | 6,570,126 | -0.03(-0.37%) |
Jul 21, 2021 | 7.488 | 7.689 | 7.413 | 7.572 | 10,184,733 | +0.28(+3.85%) |
Jul 20, 2021 | 7.216 | 7.403 | 7.041 | 7.291 | 9,724,773 | +0.05(+0.65%) |
Jul 19, 2021 | 7.263 | 7.319 | 7.043 | 7.244 | 17,291,404 | -0.33(-4.33%) |
Jul 16, 2021 | 8.059 | 8.068 | 7.553 | 7.572 | 9,501,259 | -0.37(-4.71%) |
Jul 15, 2021 | 7.956 | 8.134 | 7.867 | 7.946 | 10,570,207 | -0.13(-1.62%) |
Jul 14, 2021 | 8.508 | 8.662 | 8.049 | 8.077 | 10,484,616 | -0.39(-4.64%) |
Jul 13, 2021 | 8.311 | 8.503 | 8.190 | 8.470 | 9,971,202 | +0.11(+1.34%) |
Jul 12, 2021 | 8.396 | 8.470 | 8.283 | 8.358 | 6,709,496 | -0.18(-2.08%) |
Jul 09, 2021 | 8.527 | 8.658 | 8.396 | 8.536 | 7,818,346 | +0.14(+1.67%) |
Jul 08, 2021 | 8.302 | 8.545 | 8.218 | 8.396 | 9,334,763 | -0.14(-1.64%) |
Jul 07, 2021 | 8.761 | 8.882 | 8.461 | 8.536 | 9,553,866 | -0.26(-2.98%) |
Jul 06, 2021 | 9.060 | 9.107 | 8.630 | 8.798 | 11,238,319 | -0.30(-3.29%) |
Jul 02, 2021 | 9.154 | 9.191 | 8.929 | 9.098 | 7,802,536 | -0.17(-1.82%) |
Jul 01, 2021 | 9.266 | 9.341 | 9.116 | 9.266 | 11,645,739 | +0.30(+3.34%) |
Jun 30, 2021 | 8.882 | 9.037 | 8.882 | 8.967 | 8,180,721 | +0.13(+1.48%) |
Jun 29, 2021 | 8.892 | 8.948 | 8.775 | 8.835 | 10,322,546 | +0.05(+0.53%) |
Jun 28, 2021 | 9.079 | 9.079 | 8.737 | 8.789 | 14,705,616 | -0.33(-3.59%) |
Jun 25, 2021 | 9.247 | 9.261 | 9.098 | 9.116 | 6,315,728 | -0.07(-0.71%) |
Jun 24, 2021 | 9.172 | 9.219 | 9.043 | 9.182 | 7,665,660 | +0.02(+0.20%) |
Jun 23, 2021 | 9.350 | 9.439 | 9.144 | 9.163 | 10,732,768 | -0.08(-0.91%) |
Jun 22, 2021 | 9.350 | 9.350 | 9.112 | 9.247 | 12,986,467 | -0.13(-1.40%) |
Jun 21, 2021 | 9.163 | 9.425 | 9.013 | 9.378 | 10,091,309 | +0.33(+3.62%) |
Jun 18, 2021 | 8.873 | 9.303 | 8.784 | 9.051 | 12,194,966 | -0.01(-0.10%) |
Jun 17, 2021 | 9.425 | 9.434 | 8.901 | 9.060 | 13,236,605 | -0.40(-4.25%) |
Jun 16, 2021 | 9.743 | 9.753 | 9.402 | 9.463 | 10,597,347 | -0.28(-2.88%) |
Jun 15, 2021 | 9.463 | 9.870 | 9.463 | 9.743 | 15,029,108 | +0.36(+3.79%) |
Jun 14, 2021 | 9.406 | 9.547 | 9.346 | 9.388 | 9,262,209 | +0.04(+0.48%) |
Jun 11, 2021 | 9.446 | 9.511 | 9.287 | 9.343 | 9,900,429 | -0.07(-0.79%) |
Jun 10, 2021 | 9.437 | 9.446 | 9.119 | 9.418 | 17,352,374 | +0.16(+1.72%) |
Jun 09, 2021 | 9.268 | 9.399 | 9.124 | 9.259 | 11,642,367 | +0.07(+0.71%) |
Jun 08, 2021 | 8.885 | 9.268 | 8.848 | 9.194 | 17,141,392 | +0.35(+3.91%) |
Jun 07, 2021 | 8.820 | 8.960 | 8.652 | 8.848 | 10,747,008 | +0.05(+0.53%) |
Jun 04, 2021 | 8.689 | 8.876 | 8.605 | 8.801 | 10,500,188 | +0.22(+2.61%) |
Jun 03, 2021 | 8.540 | 8.600 | 8.437 | 8.577 | 8,663,815 | +0.00(+0.00%) |
Jun 02, 2021 | 8.400 | 8.689 | 8.297 | 8.577 | 14,304,150 | +0.29(+3.49%) |
Jun 01, 2021 | 7.988 | 8.353 | 7.923 | 8.287 | 17,142,274 | +0.69(+9.10%) |
May 28, 2021 | 7.512 | 7.620 | 7.414 | 7.596 | 7,615,029 | +0.11(+1.50%) |
May 27, 2021 | 7.400 | 7.549 | 7.372 | 7.484 | 7,052,260 | +0.14(+1.91%) |
May 26, 2021 | 7.222 | 7.405 | 7.204 | 7.344 | 7,977,145 | +0.11(+1.55%) |
May 25, 2021 | 7.428 | 7.475 | 7.222 | 7.232 | 7,766,863 | -0.27(-3.61%) |
May 24, 2021 | 7.419 | 7.512 | 7.250 | 7.503 | 6,541,700 | +0.21(+2.82%) |
May 21, 2021 | 7.447 | 7.465 | 7.255 | 7.297 | 8,128,963 | -0.03(-0.38%) |
May 20, 2021 | 7.372 | 7.381 | 7.185 | 7.325 | 7,235,105 | -0.05(-0.63%) |
May 19, 2021 | 7.531 | 7.531 | 7.297 | 7.372 | 11,176,918 | -0.30(-3.90%) |
May 18, 2021 | 7.746 | 7.914 | 7.549 | 7.671 | 11,494,497 | -0.07(-0.97%) |
May 17, 2021 | 7.493 | 7.746 | 7.447 | 7.746 | 11,595,335 | +0.23(+3.11%) |
May 14, 2021 | 7.288 | 7.539 | 7.288 | 7.512 | 12,650,530 | +0.32(+4.42%) |
May 13, 2021 | 7.288 | 7.428 | 7.058 | 7.194 | 12,340,003 | -0.19(-2.53%) |
May 12, 2021 | 7.250 | 7.605 | 7.250 | 7.381 | 13,751,470 | +0.17(+2.33%) |
May 11, 2021 | 7.007 | 7.269 | 6.858 | 7.213 | 14,554,872 | +0.06(+0.78%) |
May 10, 2021 | 7.521 | 7.540 | 7.138 | 7.157 | 16,329,538 | -0.22(-3.04%) |
May 07, 2021 | 7.456 | 7.507 | 7.330 | 7.381 | 11,700,576 | -0.07(-0.88%) |
May 06, 2021 | 7.353 | 7.451 | 7.166 | 7.447 | 8,930,474 | +0.15(+2.05%) |
May 05, 2021 | 7.260 | 7.386 | 7.082 | 7.297 | 14,367,903 | +0.14(+1.96%) |
May 04, 2021 | 7.531 | 7.531 | 7.073 | 7.157 | 14,611,328 | -0.38(-5.08%) |
May 03, 2021 | 7.344 | 7.540 | 7.260 | 7.540 | 7,052,853 | +0.28(+3.86%) |
Apr 30, 2021 | 7.325 | 7.428 | 7.232 | 7.260 | 6,126,351 | -0.16(-2.14%) |
Apr 29, 2021 | 7.521 | 7.615 | 7.320 | 7.419 | 7,497,705 | +0.05(+0.63%) |
Apr 28, 2021 | 7.054 | 7.400 | 7.017 | 7.372 | 9,971,835 | +0.36(+5.06%) |
Apr 27, 2021 | 7.110 | 7.148 | 6.895 | 7.017 | 17,002,868 | -0.06(-0.79%) |
Apr 26, 2021 | 7.007 | 7.120 | 6.989 | 7.073 | 4,571,639 | +0.07(+0.93%) |
Apr 23, 2021 | 7.045 | 7.054 | 6.914 | 7.007 | 3,934,821 | +0.06(+0.81%) |
Apr 22, 2021 | 7.045 | 7.054 | 6.820 | 6.951 | 6,589,641 | -0.10(-1.46%) |
Apr 21, 2021 | 6.699 | 7.054 | 6.690 | 7.054 | 5,322,944 | +0.22(+3.28%) |
Apr 20, 2021 | 7.297 | 7.344 | 6.821 | 6.830 | 10,606,874 | -0.50(-6.88%) |
Apr 19, 2021 | 7.512 | 7.531 | 7.316 | 7.334 | 7,600,103 | -0.11(-1.51%) |
Apr 16, 2021 | 7.615 | 7.615 | 7.404 | 7.447 | 6,234,236 | -0.11(-1.48%) |
Apr 15, 2021 | 7.540 | 7.615 | 7.447 | 7.559 | 7,271,813 | +0.07(+1.00%) |
Apr 14, 2021 | 7.120 | 7.605 | 7.120 | 7.484 | 7,168,400 | +0.43(+6.09%) |
Apr 13, 2021 | 7.054 | 7.134 | 7.045 | 7.054 | 4,092,706 | -0.04(-0.53%) |
Apr 12, 2021 | 7.185 | 7.213 | 7.045 | 7.092 | 3,862,975 | -0.01(-0.13%) |
Apr 09, 2021 | 7.232 | 7.316 | 7.092 | 7.101 | 5,203,438 | -0.17(-2.31%) |
Apr 08, 2021 | 7.185 | 7.269 | 7.054 | 7.269 | 5,467,058 | +0.07(+0.91%) |
Apr 07, 2021 | 7.204 | 7.222 | 7.045 | 7.204 | 5,470,055 | +0.00(+0.00%) |
Apr 06, 2021 | 7.138 | 7.409 | 7.129 | 7.204 | 9,789,407 | +0.11(+1.58%) |
Apr 05, 2021 | 7.334 | 7.334 | 7.007 | 7.092 | 7,353,591 | -0.26(-3.56%) |
Apr 01, 2021 | 7.063 | 7.358 | 6.979 | 7.353 | 9,399,946 | +0.33(+4.65%) |
Mar 31, 2021 | 7.110 | 7.129 | 6.979 | 7.026 | 8,304,185 | -0.06(-0.79%) |
Mar 30, 2021 | 7.026 | 7.148 | 7.007 | 7.082 | 8,134,000 | -0.01(-0.13%) |
Mar 29, 2021 | 7.241 | 7.269 | 7.035 | 7.092 | 6,815,795 | -0.20(-2.69%) |
Mar 26, 2021 | 7.269 | 7.316 | 7.129 | 7.288 | 9,923,425 | +0.13(+1.83%) |
Mar 25, 2021 | 6.998 | 7.176 | 6.849 | 7.157 | 8,962,119 | +0.00(+0.00%) |
Mar 24, 2021 | 7.110 | 7.327 | 7.092 | 7.157 | 12,524,863 | +0.20(+2.82%) |
Mar 23, 2021 | 7.073 | 7.138 | 6.895 | 6.961 | 10,730,652 | -0.35(-4.73%) |
Mar 22, 2021 | 7.531 | 7.549 | 7.297 | 7.306 | 7,424,118 | -0.17(-2.25%) |
Mar 19, 2021 | 7.409 | 7.577 | 7.222 | 7.475 | 10,605,522 | +0.12(+1.65%) |
Mar 18, 2021 | 7.680 | 7.718 | 7.269 | 7.353 | 9,573,720 | -0.46(-5.86%) |
Mar 17, 2021 | 7.615 | 7.830 | 7.549 | 7.811 | 7,896,350 | +0.14(+1.83%) |
Mar 16, 2021 | 7.848 | 7.895 | 7.615 | 7.671 | 10,344,007 | -0.24(-3.07%) |
Mar 15, 2021 | 7.914 | 7.979 | 7.754 | 7.914 | 7,122,291 | -0.01(-0.12%) |
Mar 12, 2021 | 7.858 | 7.923 | 7.736 | 7.923 | 7,169,885 | +0.05(+0.68%) |
Mar 11, 2021 | 7.851 | 7.991 | 7.818 | 7.869 | 9,565,713 | +0.12(+1.56%) |
Mar 10, 2021 | 7.459 | 7.785 | 7.431 | 7.748 | 9,541,932 | +0.30(+4.01%) |
Mar 09, 2021 | 7.580 | 7.674 | 7.403 | 7.450 | 11,708,138 | -0.13(-1.72%) |
Mar 08, 2021 | 7.785 | 7.841 | 7.487 | 7.580 | 16,863,848 | -0.07(-0.97%) |
Mar 05, 2021 | 7.552 | 7.776 | 7.429 | 7.655 | 15,889,643 | +0.33(+4.45%) |
Mar 04, 2021 | 7.040 | 7.385 | 6.862 | 7.329 | 22,642,656 | +0.34(+4.94%) |
Mar 03, 2021 | 7.012 | 7.254 | 6.974 | 6.984 | 9,738,989 | +0.03(+0.40%) |
Mar 02, 2021 | 6.956 | 7.067 | 6.890 | 6.956 | 7,159,978 | +0.03(+0.40%) |
Mar 01, 2021 | 7.058 | 7.105 | 6.853 | 6.928 | 11,379,146 | +0.02(+0.27%) |
Feb 26, 2021 | 6.778 | 7.012 | 6.620 | 6.909 | 12,405,039 | -0.04(-0.54%) |
Feb 25, 2021 | 7.151 | 7.198 | 6.872 | 6.946 | 13,656,206 | -0.15(-2.10%) |
Feb 24, 2021 | 6.825 | 7.170 | 6.769 | 7.095 | 13,395,590 | +0.27(+3.96%) |
Feb 23, 2021 | 6.695 | 6.853 | 6.461 | 6.825 | 11,909,425 | +0.12(+1.81%) |
Feb 22, 2021 | 6.461 | 6.881 | 6.443 | 6.704 | 14,216,226 | +0.27(+4.20%) |
Feb 19, 2021 | 6.378 | 6.483 | 6.340 | 6.433 | 5,491,280 | +0.11(+1.77%) |
Feb 18, 2021 | 6.433 | 6.499 | 6.322 | 6.322 | 6,310,338 | -0.15(-2.31%) |
Feb 17, 2021 | 6.461 | 6.536 | 6.238 | 6.471 | 8,714,649 | +0.00(+0.00%) |
Feb 16, 2021 | 6.471 | 6.536 | 6.331 | 6.471 | 18,178,684 | +0.18(+2.81%) |
Feb 12, 2021 | 6.051 | 6.294 | 6.028 | 6.294 | 7,691,439 | +0.18(+2.90%) |
Feb 11, 2021 | 6.247 | 6.424 | 6.084 | 6.116 | 8,621,254 | -0.11(-1.80%) |
Feb 10, 2021 | 5.855 | 6.238 | 5.809 | 6.228 | 13,462,974 | +0.44(+7.57%) |
Feb 09, 2021 | 5.921 | 5.949 | 5.660 | 5.790 | 14,940,770 | -0.23(-3.87%) |
Feb 08, 2021 | 6.023 | 6.070 | 5.911 | 6.023 | 15,330,073 | +0.10(+1.73%) |
Feb 05, 2021 | 5.995 | 5.995 | 5.813 | 5.921 | 12,155,572 | +0.04(+0.63%) |
Feb 04, 2021 | 6.107 | 6.107 | 5.790 | 5.883 | 12,734,158 | -0.13(-2.17%) |
Feb 03, 2021 | 5.827 | 6.079 | 5.790 | 6.014 | 11,534,418 | +0.24(+4.20%) |
Feb 02, 2021 | 6.005 | 6.014 | 5.753 | 5.771 | 9,446,082 | -0.03(-0.48%) |
Feb 01, 2021 | 5.622 | 5.855 | 5.538 | 5.799 | 12,587,088 | +0.29(+5.25%) |
Jan 29, 2021 | 5.464 | 5.632 | 5.417 | 5.510 | 18,508,726 | +0.01(+0.17%) |
Jan 28, 2021 | 5.436 | 5.576 | 5.315 | 5.501 | 11,419,253 | +0.14(+2.61%) |
Jan 27, 2021 | 5.268 | 5.510 | 5.184 | 5.361 | 9,755,889 | -0.01(-0.17%) |
Jan 26, 2021 | 5.604 | 5.669 | 5.277 | 5.371 | 9,949,772 | -0.16(-2.87%) |
Jan 25, 2021 | 5.417 | 5.548 | 5.315 | 5.529 | 8,912,399 | +0.05(+0.85%) |
Jan 22, 2021 | 5.548 | 5.641 | 5.417 | 5.482 | 10,321,570 | -0.23(-4.08%) |
Jan 21, 2021 | 5.799 | 5.799 | 5.538 | 5.716 | 11,020,656 | -0.07(-1.13%) |
Jan 20, 2021 | 5.818 | 5.916 | 5.753 | 5.781 | 6,747,872 | +0.01(+0.16%) |
Jan 19, 2021 | 5.734 | 5.809 | 5.650 | 5.771 | 12,491,409 | +0.06(+0.98%) |
Jan 15, 2021 | 6.051 | 6.051 | 5.708 | 5.716 | 15,210,847 | -0.36(-5.98%) |
Jan 14, 2021 | 5.827 | 6.158 | 5.762 | 6.079 | 11,015,651 | +0.34(+5.84%) |
Jan 13, 2021 | 5.939 | 5.949 | 5.720 | 5.744 | 12,217,587 | -0.19(-3.14%) |
Jan 12, 2021 | 6.079 | 6.098 | 5.921 | 5.930 | 11,937,454 | -0.07(-1.24%) |
Jan 11, 2021 | 5.902 | 6.014 | 5.827 | 6.005 | 12,846,726 | -0.08(-1.38%) |
Jan 08, 2021 | 6.433 | 6.461 | 6.054 | 6.088 | 11,852,693 | -0.26(-4.11%) |
Jan 07, 2021 | 6.331 | 6.431 | 6.252 | 6.350 | 15,471,855 | +0.10(+1.64%) |
Jan 06, 2021 | 6.256 | 6.359 | 6.098 | 6.247 | 17,022,252 | +0.06(+0.90%) |
Jan 05, 2021 | 5.874 | 6.228 | 5.846 | 6.191 | 24,800,224 | +0.43(+7.44%) |
Jan 04, 2021 | 5.725 | 5.893 | 5.697 | 5.762 | 14,521,196 | +0.13(+2.32%) |
Dec 31, 2020 | 5.632 | 5.632 | 5.632 | 8,736,453 | -0.09(-1.63%) | |
Dec 30, 2020 | 5.594 | 5.823 | 5.594 | 5.725 | 8,736,453 | +0.13(+2.33%) |
Dec 29, 2020 | 5.501 | 5.678 | 5.436 | 5.594 | 10,802,437 | +0.21(+3.81%) |
Dec 28, 2020 | 5.529 | 5.580 | 5.343 | 5.389 | 3,242,721 | -0.11(-2.03%) |
Dec 24, 2020 | 5.501 | 5.520 | 5.380 | 5.501 | 3,847,543 | +0.01(+0.17%) |
Dec 23, 2020 | 5.268 | 5.520 | 5.249 | 5.492 | 6,875,139 | +0.31(+5.94%) |
Dec 22, 2020 | 5.287 | 5.324 | 5.156 | 5.184 | 5,326,510 | -0.16(-2.97%) |
Dec 21, 2020 | 5.175 | 5.408 | 5.100 | 5.343 | 7,643,879 | -0.19(-3.37%) |
Dec 18, 2020 | 5.576 | 5.716 | 5.482 | 5.529 | 7,457,416 | -0.04(-0.67%) |
Dec 17, 2020 | 5.566 | 5.613 | 5.426 | 5.566 | 6,815,083 | +0.07(+1.36%) |
Dec 16, 2020 | 5.688 | 5.716 | 5.436 | 5.492 | 9,714,429 | -0.21(-3.76%) |
Dec 15, 2020 | 5.688 | 5.748 | 5.594 | 5.706 | 8,257,057 | +0.07(+1.32%) |
Dec 14, 2020 | 5.939 | 6.014 | 5.632 | 5.632 | 12,318,175 | -0.16(-2.74%) |
Dec 11, 2020 | 5.837 | 5.846 | 5.669 | 5.790 | 8,832,918 | +0.01(+0.16%) |
Dec 10, 2020 | 5.464 | 5.846 | 5.464 | 5.781 | 10,202,034 | +0.32(+5.80%) |
Dec 09, 2020 | 5.538 | 5.660 | 5.315 | 5.464 | 11,247,512 | +0.03(+0.51%) |
Dec 08, 2020 | 5.221 | 5.501 | 5.221 | 5.436 | 9,033,282 | +0.17(+3.19%) |
Dec 07, 2020 | 5.231 | 5.380 | 5.091 | 5.268 | 8,910,552 | +0.00(+0.00%) |
Dec 04, 2020 | 5.100 | 5.296 | 5.072 | 5.268 | 10,411,768 | +0.30(+6.00%) |
Dec 03, 2020 | 4.914 | 5.044 | 4.802 | 4.970 | 9,511,869 | +0.11(+2.30%) |
Dec 02, 2020 | 4.653 | 5.026 | 4.606 | 4.858 | 7,995,787 | +0.20(+4.20%) |