Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.720 | 7.830 | 7.700 | 7.750 | 1,393,929 | +0.03(+0.39%) |
Dec 30, 2021 | 7.700 | 7.880 | 7.680 | 7.720 | 1,709,301 | +0.02(+0.26%) |
Dec 29, 2021 | 7.670 | 7.750 | 7.610 | 7.700 | 1,148,201 | +0.01(+0.13%) |
Dec 28, 2021 | 7.680 | 7.800 | 7.640 | 7.690 | 971,203 | -0.06(-0.77%) |
Dec 27, 2021 | 7.670 | 7.755 | 7.610 | 7.750 | 1,118,650 | +0.08(+1.04%) |
Dec 23, 2021 | 7.630 | 7.721 | 7.590 | 7.670 | 1,778,547 | +0.06(+0.79%) |
Dec 22, 2021 | 7.540 | 7.610 | 7.420 | 7.610 | 1,349,781 | +0.08(+1.06%) |
Dec 21, 2021 | 7.400 | 7.680 | 7.310 | 7.530 | 1,316,945 | +0.21(+2.87%) |
Dec 20, 2021 | 7.460 | 7.470 | 7.150 | 7.320 | 2,628,270 | -0.32(-4.19%) |
Dec 17, 2021 | 7.230 | 7.775 | 7.120 | 7.640 | 5,124,208 | +0.39(+5.38%) |
Dec 16, 2021 | 7.240 | 7.365 | 7.195 | 7.250 | 2,186,404 | +0.11(+1.54%) |
Dec 15, 2021 | 7.050 | 7.240 | 6.960 | 7.140 | 3,602,135 | +0.05(+0.71%) |
Dec 14, 2021 | 7.030 | 7.247 | 6.985 | 7.090 | 1,851,710 | +0.05(+0.71%) |
Dec 13, 2021 | 7.160 | 7.200 | 6.990 | 7.040 | 2,521,959 | -0.17(-2.36%) |
Dec 10, 2021 | 7.320 | 7.360 | 7.160 | 7.210 | 2,175,232 | -0.10(-1.37%) |
Dec 09, 2021 | 7.390 | 7.395 | 7.220 | 7.310 | 3,411,730 | -0.12(-1.62%) |
Dec 08, 2021 | 7.570 | 7.570 | 7.370 | 7.430 | 2,857,146 | -0.09(-1.20%) |
Dec 07, 2021 | 7.620 | 7.940 | 7.470 | 7.520 | 4,347,641 | -0.08(-1.05%) |
Dec 06, 2021 | 7.540 | 7.890 | 7.470 | 7.600 | 1,920,944 | +0.04(+0.53%) |
Dec 03, 2021 | 7.540 | 7.700 | 7.410 | 7.560 | 4,806,905 | +0.00(+0.00%) |
Dec 02, 2021 | 7.840 | 7.850 | 6.853 | 7.560 | 6,116,073 | -0.54(-6.67%) |
Dec 01, 2021 | 8.650 | 8.650 | 8.090 | 8.100 | 1,750,372 | -0.30(-3.57%) |
Nov 30, 2021 | 8.350 | 8.460 | 8.190 | 8.400 | 2,507,311 | -0.12(-1.41%) |
Nov 29, 2021 | 8.540 | 8.630 | 8.310 | 8.520 | 2,142,025 | +0.14(+1.67%) |
Nov 26, 2021 | 8.660 | 8.660 | 8.125 | 8.380 | 1,857,072 | -0.51(-5.74%) |
Nov 24, 2021 | 9.030 | 9.130 | 8.810 | 8.890 | 860,037 | -0.17(-1.88%) |
Nov 23, 2021 | 9.150 | 9.150 | 8.990 | 9.060 | 1,353,929 | -0.02(-0.22%) |
Nov 22, 2021 | 8.920 | 9.190 | 8.820 | 9.080 | 1,466,915 | +0.24(+2.71%) |
Nov 19, 2021 | 8.820 | 8.935 | 8.660 | 8.840 | 2,827,530 | -0.08(-0.90%) |
Nov 18, 2021 | 9.290 | 8.980 | 8.845 | 8.920 | 2,479,953 | -0.34(-3.67%) |
Nov 17, 2021 | 9.460 | 9.490 | 9.250 | 9.260 | 3,352,224 | -0.27(-2.83%) |
Nov 16, 2021 | 9.540 | 9.770 | 9.430 | 9.530 | 1,607,968 | -0.08(-0.83%) |
Nov 15, 2021 | 9.680 | 9.805 | 9.485 | 9.610 | 1,553,952 | +0.05(+0.52%) |
Nov 12, 2021 | 9.370 | 9.595 | 9.320 | 9.560 | 1,971,567 | +0.18(+1.92%) |
Nov 11, 2021 | 9.180 | 9.420 | 9.040 | 9.380 | 1,159,097 | +0.22(+2.40%) |
Nov 10, 2021 | 9.390 | 9.160 | 2,089,637 | -0.19(-2.03%) | ||
Nov 09, 2021 | 9.440 | 9.510 | 9.210 | 9.350 | 2,553,587 | -0.09(-0.95%) |
Nov 08, 2021 | 9.540 | 9.560 | 9.310 | 9.440 | 2,327,449 | -0.12(-1.26%) |
Nov 05, 2021 | 8.990 | 9.570 | 8.810 | 9.560 | 5,687,740 | +0.68(+7.66%) |
Nov 04, 2021 | 8.900 | 8.990 | 8.380 | 8.880 | 3,401,668 | -0.25(-2.74%) |
Nov 03, 2021 | 8.480 | 9.140 | 8.440 | 9.130 | 5,216,760 | +0.63(+7.41%) |
Nov 02, 2021 | 8.290 | 8.510 | 8.175 | 8.500 | 1,764,402 | +0.22(+2.66%) |
Nov 01, 2021 | 8.190 | 8.350 | 8.055 | 8.280 | 2,186,418 | +0.10(+1.22%) |
Oct 29, 2021 | 8.020 | 8.220 | 7.950 | 8.180 | 2,401,054 | +0.10(+1.24%) |
Oct 28, 2021 | 7.730 | 8.080 | 7.630 | 8.080 | 1,443,773 | +0.42(+5.48%) |
Oct 27, 2021 | 7.650 | 7.855 | 7.600 | 7.660 | 1,343,274 | -0.02(-0.26%) |
Oct 26, 2021 | 7.900 | 7.680 | 7.680 | 2,148,736 | -0.32(-4.00%) | |
Oct 25, 2021 | 8.050 | 8.140 | 7.810 | 8.000 | 1,767,214 | -0.13(-1.60%) |
Oct 22, 2021 | 8.260 | 8.370 | 8.130 | 8.130 | 1,161,499 | -0.18(-2.17%) |
Oct 21, 2021 | 8.240 | 8.340 | 8.135 | 8.310 | 1,366,954 | +0.07(+0.85%) |
Oct 20, 2021 | 8.310 | 8.478 | 8.150 | 8.240 | 1,381,945 | -0.13(-1.55%) |
Oct 19, 2021 | 8.350 | 8.460 | 8.210 | 8.370 | 1,836,692 | +0.05(+0.60%) |
Oct 18, 2021 | 8.290 | 8.440 | 8.180 | 8.320 | 1,185,258 | +0.01(+0.12%) |
Oct 15, 2021 | 8.510 | 8.730 | 8.310 | 8.310 | 2,456,881 | -0.05(-0.60%) |
Oct 14, 2021 | 8.350 | 8.430 | 8.230 | 8.360 | 959,717 | +0.06(+0.72%) |
Oct 13, 2021 | 8.100 | 8.316 | 7.960 | 8.300 | 1,742,334 | +0.18(+2.22%) |
Oct 12, 2021 | 8.480 | 8.500 | 8.002 | 8.120 | 1,857,905 | -0.41(-4.81%) |
Oct 11, 2021 | 8.530 | 8.885 | 8.485 | 8.530 | 2,390,288 | +0.03(+0.35%) |
Oct 08, 2021 | 7.830 | 8.580 | 7.820 | 8.500 | 4,474,602 | +0.70(+8.97%) |
Oct 07, 2021 | 7.750 | 7.920 | 7.714 | 7.800 | 2,025,580 | +0.05(+0.65%) |
Oct 06, 2021 | 7.580 | 7.795 | 7.510 | 7.750 | 2,697,346 | +0.15(+1.97%) |
Oct 05, 2021 | 7.450 | 7.640 | 7.360 | 7.600 | 2,142,401 | +0.14(+1.88%) |
Oct 04, 2021 | 7.390 | 7.489 | 7.260 | 7.460 | 1,853,616 | +0.05(+0.67%) |
Oct 01, 2021 | 7.530 | 7.590 | 7.400 | 7.410 | 1,377,309 | -0.06(-0.80%) |
Sep 30, 2021 | 7.500 | 7.590 | 7.432 | 7.470 | 1,942,381 | +0.00(+0.00%) |
Sep 29, 2021 | 7.400 | 7.560 | 7.350 | 7.470 | 2,775,401 | +0.08(+1.08%) |
Sep 28, 2021 | 7.190 | 7.400 | 7.150 | 7.390 | 2,876,661 | +0.22(+3.07%) |
Sep 27, 2021 | 7.110 | 7.315 | 7.110 | 7.170 | 1,727,603 | +0.10(+1.41%) |
Sep 24, 2021 | 7.080 | 7.140 | 7.040 | 7.070 | 925,951 | -0.04(-0.56%) |
Sep 23, 2021 | 7.080 | 7.215 | 7.060 | 7.110 | 896,432 | +0.06(+0.85%) |
Sep 22, 2021 | 7.110 | 7.240 | 7.050 | 7.050 | 1,692,268 | +0.01(+0.14%) |
Sep 21, 2021 | 7.000 | 7.215 | 7.000 | 7.040 | 2,092,726 | +0.04(+0.57%) |
Sep 20, 2021 | 6.890 | 7.020 | 6.840 | 7.000 | 3,909,056 | -0.01(-0.14%) |
Sep 17, 2021 | 7.000 | 7.030 | 6.900 | 7.010 | 3,568,804 | -0.01(-0.14%) |
Sep 16, 2021 | 7.170 | 7.170 | 7.010 | 7.020 | 2,299,701 | -0.07(-0.99%) |
Sep 15, 2021 | 7.110 | 7.150 | 7.020 | 7.090 | 2,504,190 | -0.01(-0.14%) |
Sep 14, 2021 | 7.410 | 7.410 | 7.080 | 7.100 | 2,352,350 | -0.29(-3.92%) |
Sep 13, 2021 | 7.400 | 7.500 | 7.290 | 7.390 | 2,053,806 | -0.01(-0.14%) |
Sep 10, 2021 | 7.540 | 7.591 | 7.380 | 7.400 | 1,492,969 | -0.11(-1.46%) |
Sep 09, 2021 | 7.630 | 7.650 | 7.490 | 7.510 | 1,602,381 | -0.15(-1.96%) |
Sep 08, 2021 | 7.880 | 7.880 | 7.660 | 7.660 | 1,708,019 | -0.17(-2.17%) |
Sep 07, 2021 | 7.910 | 8.060 | 7.830 | 7.830 | 1,662,155 | -0.08(-1.01%) |
Sep 03, 2021 | 7.940 | 7.960 | 7.850 | 7.910 | 1,620,129 | -0.05(-0.63%) |
Sep 02, 2021 | 7.870 | 7.960 | 7.840 | 7.960 | 1,718,894 | +0.11(+1.40%) |
Sep 01, 2021 | 7.740 | 7.870 | 7.740 | 7.850 | 1,440,803 | +0.10(+1.29%) |
Aug 31, 2021 | 7.630 | 7.780 | 7.620 | 7.750 | 1,744,179 | +0.14(+1.84%) |
Aug 30, 2021 | 7.700 | 7.710 | 7.565 | 7.610 | 1,558,059 | -0.04(-0.52%) |
Aug 27, 2021 | 7.620 | 7.700 | 7.540 | 7.650 | 1,211,314 | +0.05(+0.66%) |
Aug 26, 2021 | 7.740 | 7.755 | 7.600 | 7.600 | 1,081,019 | -0.10(-1.30%) |
Aug 25, 2021 | 7.670 | 7.820 | 7.650 | 7.700 | 1,359,641 | -0.01(-0.13%) |
Aug 24, 2021 | 7.660 | 7.800 | 7.565 | 7.710 | 1,415,449 | +0.05(+0.65%) |
Aug 23, 2021 | 7.910 | 7.935 | 7.450 | 7.660 | 2,415,002 | -0.25(-3.16%) |
Aug 20, 2021 | 8.020 | 8.060 | 7.870 | 7.910 | 2,188,197 | -0.19(-2.35%) |
Aug 19, 2021 | 8.470 | 8.490 | 8.090 | 8.100 | 3,105,788 | -0.43(-5.04%) |
Aug 18, 2021 | 8.550 | 8.690 | 8.460 | 8.530 | 1,974,111 | +0.00(+0.00%) |
Aug 17, 2021 | 8.440 | 8.680 | 8.235 | 8.530 | 2,356,260 | +0.05(+0.59%) |
Aug 16, 2021 | 8.300 | 8.680 | 8.240 | 8.480 | 2,833,255 | +0.10(+1.19%) |
Aug 13, 2021 | 8.340 | 8.420 | 8.140 | 8.380 | 3,474,346 | +0.06(+0.72%) |
Aug 12, 2021 | 8.000 | 8.350 | 7.860 | 8.320 | 3,449,380 | +0.39(+4.92%) |
Aug 11, 2021 | 7.720 | 7.940 | 7.640 | 7.930 | 2,066,411 | +0.27(+3.52%) |
Aug 10, 2021 | 7.660 | 7.680 | 7.455 | 7.660 | 1,965,873 | -0.01(-0.13%) |
Aug 09, 2021 | 7.630 | 7.730 | 7.580 | 7.670 | 1,580,698 | +0.02(+0.26%) |
Aug 06, 2021 | 7.640 | 7.810 | 7.570 | 7.650 | 2,378,486 | +0.03(+0.39%) |
Aug 05, 2021 | 7.510 | 7.720 | 7.450 | 7.620 | 3,059,333 | +0.10(+1.33%) |
Aug 04, 2021 | 7.070 | 7.750 | 6.930 | 7.520 | 6,277,363 | +0.65(+9.46%) |
Aug 03, 2021 | 6.910 | 6.940 | 6.695 | 6.870 | 2,206,566 | -0.03(-0.43%) |
Aug 02, 2021 | 6.900 | 7.020 | 6.880 | 6.900 | 2,169,735 | -0.02(-0.29%) |
Jul 30, 2021 | 6.850 | 7.005 | 6.810 | 6.920 | 1,689,219 | +0.01(+0.14%) |
Jul 29, 2021 | 6.860 | 7.020 | 6.860 | 6.910 | 1,875,314 | +0.06(+0.88%) |
Jul 28, 2021 | 6.850 | 6.980 | 6.740 | 6.850 | 1,507,425 | +0.03(+0.44%) |
Jul 27, 2021 | 6.680 | 6.825 | 6.600 | 6.820 | 1,738,699 | +0.08(+1.19%) |
Jul 26, 2021 | 6.670 | 6.840 | 6.660 | 6.740 | 1,961,468 | +0.06(+0.90%) |
Jul 23, 2021 | 6.750 | 6.750 | 6.600 | 6.680 | 1,280,931 | -0.06(-0.89%) |
Jul 22, 2021 | 6.720 | 6.740 | 6.622 | 6.740 | 1,660,360 | -0.08(-1.17%) |
Jul 21, 2021 | 6.800 | 6.920 | 6.730 | 6.820 | 1,516,066 | +0.11(+1.64%) |
Jul 20, 2021 | 6.510 | 6.800 | 6.460 | 6.710 | 2,681,128 | +0.21(+3.23%) |
Jul 19, 2021 | 6.320 | 6.580 | 6.180 | 6.500 | 3,225,493 | +0.00(+0.00%) |
Jul 16, 2021 | 6.750 | 6.795 | 6.480 | 6.500 | 2,325,196 | -0.20(-2.99%) |
Jul 15, 2021 | 6.790 | 6.800 | 6.560 | 6.700 | 2,994,569 | -0.12(-1.76%) |
Jul 14, 2021 | 6.730 | 6.915 | 6.703 | 6.820 | 2,149,973 | +0.05(+0.74%) |
Jul 13, 2021 | 7.100 | 7.110 | 6.760 | 6.770 | 4,033,815 | -0.40(-5.58%) |
Jul 12, 2021 | 7.140 | 7.370 | 6.920 | 7.170 | 5,028,992 | +0.03(+0.42%) |
Jul 09, 2021 | 7.030 | 7.350 | 7.030 | 7.140 | 2,918,819 | +0.19(+2.73%) |
Jul 08, 2021 | 6.990 | 7.070 | 6.860 | 6.950 | 2,411,494 | -0.12(-1.70%) |
Jul 07, 2021 | 6.910 | 7.080 | 6.820 | 7.070 | 2,067,760 | +0.08(+1.14%) |
Jul 06, 2021 | 7.020 | 7.027 | 6.850 | 6.990 | 2,527,924 | -0.10(-1.41%) |
Jul 02, 2021 | 7.220 | 7.220 | 6.990 | 7.090 | 3,130,647 | -0.15(-2.07%) |
Jul 01, 2021 | 7.150 | 7.300 | 7.090 | 7.240 | 3,313,641 | +0.12(+1.69%) |
Jun 30, 2021 | 6.850 | 7.140 | 6.765 | 7.120 | 4,634,312 | +0.22(+3.19%) |
Jun 29, 2021 | 7.300 | 7.345 | 6.870 | 6.900 | 8,678,386 | -0.51(-6.88%) |
Jun 28, 2021 | 7.480 | 7.480 | 7.320 | 7.410 | 2,823,217 | -0.05(-0.67%) |
Jun 25, 2021 | 7.500 | 7.590 | 7.420 | 7.460 | 3,821,602 | +0.00(+0.00%) |
Jun 24, 2021 | 7.270 | 7.500 | 7.250 | 7.460 | 2,892,978 | +0.20(+2.75%) |
Jun 23, 2021 | 7.420 | 7.420 | 7.200 | 7.260 | 3,284,998 | -0.13(-1.76%) |
Jun 22, 2021 | 7.670 | 7.760 | 7.360 | 7.390 | 4,071,810 | -0.43(-5.50%) |
Jun 21, 2021 | 7.980 | 8.090 | 7.595 | 7.820 | 5,732,823 | +0.20(+2.62%) |
Jun 18, 2021 | 8.000 | 8.050 | 7.550 | 7.620 | 9,775,103 | +0.42(+5.83%) |
Jun 17, 2021 | 7.240 | 7.430 | 7.100 | 7.200 | 4,921,720 | -0.10(-1.37%) |
Jun 16, 2021 | 6.610 | 7.645 | 6.600 | 7.300 | 14,919,051 | +0.68(+10.27%) |
Jun 15, 2021 | 6.840 | 6.960 | 6.600 | 6.620 | 4,913,209 | -0.21(-3.07%) |
Jun 14, 2021 | 7.300 | 7.360 | 6.710 | 6.830 | 8,901,294 | -0.57(-7.70%) |
Jun 11, 2021 | 7.140 | 7.510 | 7.045 | 7.400 | 8,418,924 | +0.35(+4.96%) |
Jun 10, 2021 | 8.070 | 8.240 | 7.020 | 7.050 | 22,241,610 | -1.75(-19.89%) |
Jun 09, 2021 | 8.180 | 11.00 | 7.920 | 8.800 | 188,001,072 | +2.44(+38.36%) |
Jun 08, 2021 | 6.110 | 6.430 | 6.020 | 6.360 | 9,001,493 | +0.27(+4.43%) |
Jun 07, 2021 | 5.950 | 6.100 | 5.885 | 6.090 | 3,271,832 | +0.18(+3.05%) |
Jun 04, 2021 | 6.030 | 6.030 | 5.830 | 5.910 | 3,106,659 | -0.16(-2.64%) |
Jun 03, 2021 | 5.990 | 6.195 | 5.980 | 6.070 | 7,416,132 | +0.30(+5.20%) |
Jun 02, 2021 | 5.470 | 5.770 | 5.390 | 5.770 | 5,135,023 | +0.31(+5.68%) |
Jun 01, 2021 | 5.210 | 5.580 | 5.210 | 5.460 | 5,513,275 | +0.27(+5.20%) |
May 28, 2021 | 5.170 | 5.230 | 5.083 | 5.190 | 2,650,725 | +0.07(+1.37%) |
May 27, 2021 | 5.110 | 5.325 | 4.960 | 5.120 | 6,808,534 | +0.01(+0.20%) |
May 26, 2021 | 5.300 | 5.340 | 5.030 | 5.110 | 6,636,601 | -0.16(-3.04%) |
May 25, 2021 | 5.590 | 5.660 | 5.270 | 5.270 | 5,132,629 | -0.32(-5.72%) |
May 24, 2021 | 5.620 | 5.650 | 5.532 | 5.590 | 2,700,775 | +0.02(+0.36%) |
May 21, 2021 | 6.040 | 6.055 | 5.540 | 5.570 | 9,799,110 | -0.47(-7.78%) |
May 20, 2021 | 6.130 | 6.130 | 6.010 | 6.040 | 1,848,530 | -0.09(-1.47%) |
May 19, 2021 | 6.160 | 6.180 | 6.030 | 6.130 | 2,762,348 | -0.12(-1.92%) |
May 18, 2021 | 6.310 | 6.390 | 6.240 | 6.250 | 1,890,509 | -0.08(-1.26%) |
May 17, 2021 | 6.230 | 6.370 | 6.150 | 6.330 | 4,120,591 | +0.13(+2.10%) |
May 14, 2021 | 6.160 | 6.210 | 6.010 | 6.200 | 2,555,283 | +0.04(+0.65%) |
May 13, 2021 | 6.060 | 6.195 | 6.010 | 6.160 | 3,009,044 | +0.10(+1.65%) |
May 12, 2021 | 6.250 | 6.400 | 6.020 | 6.060 | 4,539,870 | -0.10(-1.62%) |
May 11, 2021 | 5.850 | 6.170 | 5.810 | 6.160 | 3,724,312 | +0.17(+2.84%) |
May 10, 2021 | 5.930 | 6.380 | 5.890 | 5.990 | 6,792,669 | +0.25(+4.36%) |
May 07, 2021 | 5.580 | 5.750 | 5.550 | 5.740 | 3,448,661 | +0.12(+2.14%) |
May 06, 2021 | 5.660 | 5.700 | 5.520 | 5.620 | 3,326,010 | -0.07(-1.23%) |
May 05, 2021 | 5.720 | 5.780 | 5.600 | 5.690 | 3,970,744 | -0.03(-0.52%) |
May 04, 2021 | 5.740 | 5.840 | 5.600 | 5.720 | 3,440,086 | -0.01(-0.17%) |
May 03, 2021 | 5.540 | 5.780 | 5.520 | 5.730 | 3,507,505 | +0.22(+3.99%) |
Apr 30, 2021 | 5.640 | 5.660 | 5.460 | 5.510 | 5,740,600 | -0.15(-2.65%) |
Apr 29, 2021 | 5.720 | 5.820 | 5.660 | 5.660 | 2,601,623 | -0.06(-1.05%) |
Apr 28, 2021 | 5.740 | 5.810 | 5.670 | 5.720 | 2,351,829 | -0.01(-0.17%) |
Apr 27, 2021 | 5.850 | 5.870 | 5.710 | 5.730 | 2,676,444 | -0.15(-2.55%) |
Apr 26, 2021 | 5.950 | 6.010 | 5.840 | 5.880 | 2,890,252 | -0.03(-0.51%) |
Apr 23, 2021 | 6.010 | 6.010 | 5.900 | 5.910 | 2,291,500 | -0.09(-1.50%) |
Apr 22, 2021 | 6.030 | 6.125 | 5.950 | 6.000 | 3,471,026 | -0.05(-0.83%) |
Apr 21, 2021 | 5.660 | 6.050 | 5.595 | 6.050 | 4,897,279 | +0.39(+6.89%) |
Apr 20, 2021 | 5.780 | 5.870 | 5.610 | 5.660 | 3,429,019 | -0.14(-2.41%) |
Apr 19, 2021 | 5.910 | 5.920 | 5.780 | 5.800 | 2,435,621 | -0.08(-1.36%) |
Apr 16, 2021 | 5.770 | 5.970 | 5.670 | 5.880 | 6,211,900 | +0.12(+2.08%) |
Apr 15, 2021 | 5.820 | 5.840 | 5.670 | 5.760 | 3,017,717 | -0.03(-0.52%) |
Apr 14, 2021 | 5.700 | 5.900 | 5.680 | 5.790 | 3,142,478 | +0.09(+1.58%) |
Apr 13, 2021 | 5.790 | 5.800 | 5.570 | 5.700 | 5,044,811 | -0.13(-2.23%) |
Apr 12, 2021 | 5.650 | 5.860 | 5.650 | 5.830 | 4,449,071 | +0.16(+2.82%) |
Apr 09, 2021 | 5.750 | 5.900 | 5.640 | 5.670 | 7,093,500 | -0.10(-1.73%) |
Apr 08, 2021 | 6.040 | 6.070 | 5.680 | 5.770 | 17,227,856 | -0.44(-7.09%) |
Apr 07, 2021 | 6.620 | 6.690 | 6.210 | 6.210 | 23,301,736 | -1.59(-20.38%) |
Apr 06, 2021 | 7.790 | 7.940 | 7.770 | 7.800 | 2,479,234 | +0.04(+0.52%) |
Apr 05, 2021 | 7.700 | 7.770 | 7.600 | 7.760 | 1,904,141 | +0.07(+0.91%) |
Apr 01, 2021 | 7.810 | 7.820 | 7.570 | 7.690 | 2,163,800 | -0.07(-0.90%) |
Mar 31, 2021 | 7.790 | 7.825 | 7.630 | 7.760 | 2,624,175 | -0.07(-0.89%) |
Mar 30, 2021 | 7.920 | 7.950 | 7.610 | 7.830 | 3,021,596 | -0.08(-1.01%) |
Mar 29, 2021 | 7.900 | 8.040 | 7.890 | 7.910 | 2,543,620 | +0.01(+0.13%) |
Mar 26, 2021 | 8.000 | 8.050 | 7.870 | 7.900 | 2,880,900 | -0.05(-0.63%) |
Mar 25, 2021 | 7.550 | 8.030 | 7.330 | 7.950 | 4,897,805 | +0.34(+4.47%) |
Mar 24, 2021 | 7.650 | 7.900 | 7.610 | 7.610 | 2,922,252 | -0.05(-0.65%) |
Mar 23, 2021 | 8.070 | 8.070 | 7.610 | 7.660 | 3,724,504 | -0.40(-4.96%) |
Mar 22, 2021 | 8.120 | 8.120 | 7.970 | 8.060 | 3,519,297 | -0.07(-0.86%) |
Mar 19, 2021 | 8.050 | 8.130 | 7.838 | 8.130 | 7,753,500 | +0.16(+2.01%) |
Mar 18, 2021 | 8.060 | 8.210 | 7.950 | 7.970 | 3,299,294 | -0.09(-1.12%) |
Mar 17, 2021 | 8.090 | 8.120 | 8.000 | 8.060 | 3,124,560 | -0.03(-0.37%) |
Mar 16, 2021 | 8.230 | 8.230 | 7.990 | 8.090 | 4,995,917 | -0.15(-1.82%) |
Mar 15, 2021 | 8.040 | 8.310 | 8.010 | 8.240 | 5,587,599 | +0.16(+1.98%) |
Mar 12, 2021 | 8.020 | 8.100 | 7.950 | 8.080 | 2,411,400 | +0.10(+1.25%) |
Mar 11, 2021 | 8.000 | 8.080 | 7.930 | 7.980 | 2,603,218 | -0.01(-0.13%) |
Mar 10, 2021 | 7.990 | 8.130 | 7.910 | 7.990 | 2,852,291 | +0.03(+0.38%) |
Mar 09, 2021 | 8.000 | 8.140 | 7.880 | 7.960 | 3,261,435 | -0.06(-0.75%) |
Mar 08, 2021 | 7.870 | 8.060 | 7.760 | 8.020 | 3,212,485 | +0.31(+4.02%) |
Mar 05, 2021 | 7.670 | 7.800 | 7.550 | 7.710 | 3,253,700 | +0.07(+0.92%) |
Mar 04, 2021 | 7.590 | 7.950 | 7.510 | 7.640 | 5,318,192 | +0.08(+1.06%) |
Mar 03, 2021 | 7.470 | 7.590 | 7.370 | 7.560 | 3,535,707 | +0.11(+1.48%) |
Mar 02, 2021 | 7.570 | 7.600 | 7.410 | 7.450 | 2,842,563 | -0.07(-0.93%) |
Mar 01, 2021 | 7.380 | 7.700 | 7.360 | 7.520 | 3,976,559 | +0.32(+4.44%) |
Feb 26, 2021 | 7.530 | 7.600 | 7.200 | 7.200 | 6,372,800 | -0.57(-7.34%) |
Feb 25, 2021 | 7.490 | 7.940 | 7.350 | 7.770 | 11,453,257 | +0.45(+6.15%) |
Feb 24, 2021 | 7.430 | 7.480 | 7.280 | 7.320 | 5,211,635 | -0.07(-0.95%) |
Feb 23, 2021 | 7.440 | 7.570 | 7.120 | 7.390 | 5,432,066 | +0.00(+0.00%) |
Feb 22, 2021 | 7.330 | 7.490 | 7.280 | 7.390 | 7,789,641 | +0.09(+1.23%) |
Feb 19, 2021 | 7.430 | 7.540 | 7.220 | 7.300 | 10,546,100 | -0.08(-1.08%) |
Feb 18, 2021 | 8.100 | 8.150 | 7.310 | 7.380 | 19,247,686 | -1.20(-13.99%) |
Feb 17, 2021 | 8.550 | 8.780 | 8.440 | 8.580 | 2,244,544 | -0.02(-0.23%) |
Feb 16, 2021 | 8.940 | 9.090 | 7.950 | 8.600 | 7,258,481 | -0.24(-2.71%) |
Feb 12, 2021 | 8.860 | 9.040 | 8.820 | 8.840 | 2,186,200 | +0.03(+0.34%) |
Feb 11, 2021 | 8.690 | 8.910 | 8.630 | 8.810 | 2,012,968 | +0.07(+0.80%) |
Feb 10, 2021 | 8.630 | 9.020 | 8.590 | 8.740 | 3,278,480 | +0.12(+1.39%) |
Feb 09, 2021 | 8.700 | 8.710 | 8.560 | 8.620 | 1,675,783 | -0.02(-0.23%) |
Feb 08, 2021 | 8.400 | 8.670 | 8.370 | 8.640 | 2,138,021 | +0.25(+2.98%) |
Feb 05, 2021 | 8.680 | 8.710 | 8.360 | 8.390 | 2,293,100 | -0.10(-1.18%) |
Feb 04, 2021 | 8.480 | 8.650 | 8.300 | 8.490 | 2,662,652 | +0.05(+0.59%) |
Feb 03, 2021 | 8.750 | 8.760 | 8.360 | 8.440 | 3,216,520 | -0.30(-3.43%) |
Feb 02, 2021 | 8.970 | 8.980 | 8.610 | 8.740 | 4,547,991 | -0.25(-2.78%) |
Feb 01, 2021 | 9.030 | 9.030 | 8.680 | 8.990 | 3,183,506 | +0.05(+0.56%) |
Jan 29, 2021 | 8.690 | 9.170 | 8.250 | 8.940 | 7,068,500 | +0.32(+3.71%) |
Jan 28, 2021 | 8.550 | 9.010 | 8.500 | 8.620 | 11,177,117 | +0.00(+0.00%) |
Jan 27, 2021 | 7.220 | 8.660 | 7.110 | 8.620 | 13,805,169 | +1.21(+16.33%) |
Jan 26, 2021 | 8.080 | 8.240 | 6.700 | 7.410 | 24,378,778 | -0.63(-7.84%) |
Jan 25, 2021 | 8.320 | 8.350 | 7.990 | 8.040 | 7,430,409 | -0.32(-3.83%) |
Jan 22, 2021 | 8.350 | 8.440 | 8.200 | 8.360 | 3,385,100 | -0.04(-0.48%) |
Jan 21, 2021 | 8.458 | 8.623 | 8.157 | 8.400 | 4,400,083 | -0.06(-0.69%) |
Jan 20, 2021 | 8.740 | 8.750 | 8.410 | 8.458 | 4,879,852 | -0.36(-4.07%) |
Jan 19, 2021 | 9.041 | 9.041 | 8.750 | 8.818 | 3,837,035 | -0.16(-1.73%) |
Jan 15, 2021 | 8.643 | 8.973 | 8.585 | 8.973 | 3,552,575 | +0.27(+3.13%) |
Jan 14, 2021 | 8.604 | 8.759 | 8.575 | 8.701 | 3,313,495 | +0.20(+2.40%) |
Jan 13, 2021 | 8.720 | 8.837 | 8.468 | 8.497 | 3,523,391 | -0.12(-1.35%) |
Jan 12, 2021 | 8.419 | 8.643 | 8.351 | 8.614 | 1,527,918 | +0.24(+2.90%) |
Jan 11, 2021 | 8.342 | 8.439 | 8.235 | 8.371 | 1,838,724 | -0.06(-0.69%) |
Jan 08, 2021 | 8.730 | 8.750 | 8.337 | 8.429 | 2,569,771 | -0.22(-2.58%) |
Jan 07, 2021 | 8.361 | 8.691 | 8.332 | 8.652 | 3,008,321 | +0.27(+3.24%) |
Jan 06, 2021 | 8.371 | 8.429 | 7.914 | 8.381 | 9,655,883 | -0.08(-0.92%) |
Jan 05, 2021 | 8.526 | 8.643 | 8.439 | 8.458 | 3,119,142 | -0.04(-0.46%) |