Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.100 | 8.360 | 8.050 | 8.350 | 313,125 | +0.24(+2.96%) |
Dec 30, 2021 | 8.050 | 8.400 | 7.201 | 8.110 | 147,856 | -0.07(-0.86%) |
Dec 29, 2021 | 8.340 | 8.420 | 7.960 | 8.180 | 168,741 | -0.13(-1.56%) |
Dec 28, 2021 | 8.300 | 8.760 | 8.260 | 8.310 | 179,562 | -0.19(-2.24%) |
Dec 27, 2021 | 8.380 | 8.570 | 8.080 | 8.500 | 324,370 | +0.12(+1.43%) |
Dec 23, 2021 | 8.130 | 8.420 | 8.075 | 8.380 | 181,559 | +0.26(+3.20%) |
Dec 22, 2021 | 8.330 | 8.340 | 7.823 | 8.120 | 254,462 | -0.42(-4.92%) |
Dec 21, 2021 | 7.520 | 8.630 | 7.455 | 8.540 | 528,400 | +0.87(+11.34%) |
Dec 20, 2021 | 7.460 | 7.900 | 7.210 | 7.670 | 498,507 | +0.06(+0.79%) |
Dec 17, 2021 | 7.090 | 7.820 | 7.010 | 7.610 | 642,785 | +0.50(+7.03%) |
Dec 16, 2021 | 7.480 | 7.570 | 6.940 | 7.110 | 351,248 | -0.37(-4.95%) |
Dec 15, 2021 | 7.150 | 7.500 | 6.865 | 7.480 | 315,503 | +0.36(+5.06%) |
Dec 14, 2021 | 7.060 | 7.395 | 6.830 | 7.120 | 261,720 | +0.00(+0.00%) |
Dec 13, 2021 | 7.140 | 7.250 | 7.020 | 7.120 | 189,207 | -0.05(-0.70%) |
Dec 10, 2021 | 7.450 | 7.530 | 7.100 | 7.170 | 274,671 | -0.27(-3.63%) |
Dec 09, 2021 | 7.570 | 7.740 | 7.410 | 7.440 | 248,922 | -0.18(-2.36%) |
Dec 08, 2021 | 7.590 | 7.690 | 7.390 | 7.620 | 239,850 | +0.05(+0.66%) |
Dec 07, 2021 | 7.370 | 7.730 | 7.270 | 7.570 | 384,487 | +0.35(+4.85%) |
Dec 06, 2021 | 7.140 | 7.450 | 6.960 | 7.220 | 337,468 | +0.09(+1.26%) |
Dec 03, 2021 | 7.640 | 7.640 | 7.110 | 7.130 | 349,798 | -0.48(-6.31%) |
Dec 02, 2021 | 7.470 | 7.700 | 7.430 | 7.610 | 466,876 | +0.12(+1.60%) |
Dec 01, 2021 | 7.850 | 8.070 | 7.470 | 7.490 | 408,150 | -0.18(-2.35%) |
Nov 30, 2021 | 7.810 | 8.180 | 7.400 | 7.670 | 1,764,509 | -0.21(-2.66%) |
Nov 29, 2021 | 8.270 | 8.270 | 7.770 | 7.880 | 325,256 | -0.25(-3.08%) |
Nov 26, 2021 | 7.970 | 8.220 | 7.740 | 8.130 | 180,566 | +0.00(+0.00%) |
Nov 24, 2021 | 8.200 | 8.240 | 8.030 | 8.130 | 269,852 | -0.11(-1.33%) |
Nov 23, 2021 | 8.210 | 8.275 | 7.840 | 8.240 | 397,566 | -0.05(-0.60%) |
Nov 22, 2021 | 8.340 | 8.640 | 7.930 | 8.290 | 610,010 | -0.02(-0.24%) |
Nov 19, 2021 | 8.180 | 8.620 | 8.180 | 8.310 | 642,857 | +0.07(+0.85%) |
Nov 18, 2021 | 8.280 | 8.630 | 8.200 | 8.240 | 400,535 | -0.05(-0.60%) |
Nov 17, 2021 | 8.880 | 9.020 | 8.240 | 8.290 | 426,125 | -0.71(-7.89%) |
Nov 16, 2021 | 8.710 | 9.182 | 8.613 | 9.000 | 438,157 | +0.35(+4.05%) |
Nov 15, 2021 | 8.750 | 9.100 | 8.550 | 8.650 | 314,464 | -0.05(-0.57%) |
Nov 12, 2021 | 8.840 | 8.930 | 8.300 | 8.700 | 2,694,128 | -0.09(-1.02%) |
Nov 11, 2021 | 8.980 | 9.000 | 8.670 | 8.790 | 326,456 | -0.10(-1.12%) |
Nov 10, 2021 | 8.860 | 8.890 | 401,647 | -0.02(-0.22%) | ||
Nov 09, 2021 | 8.920 | 9.090 | 8.880 | 8.910 | 296,038 | -0.03(-0.34%) |
Nov 08, 2021 | 9.220 | 9.340 | 8.910 | 8.940 | 906,248 | -0.25(-2.72%) |
Nov 05, 2021 | 9.670 | 9.670 | 9.040 | 9.190 | 383,893 | -0.42(-4.37%) |
Nov 04, 2021 | 9.160 | 9.810 | 8.710 | 9.610 | 246,402 | -0.03(-0.31%) |
Nov 03, 2021 | 9.000 | 9.730 | 8.980 | 9.640 | 557,028 | +0.63(+6.99%) |
Nov 02, 2021 | 8.990 | 9.160 | 8.950 | 9.010 | 680,980 | -0.02(-0.22%) |
Nov 01, 2021 | 8.900 | 9.230 | 8.925 | 9.030 | 350,938 | +0.25(+2.85%) |
Oct 29, 2021 | 8.470 | 8.790 | 8.780 | 194,716 | +0.22(+2.57%) | |
Oct 28, 2021 | 8.760 | 9.000 | 8.400 | 8.560 | 1,004,213 | -0.16(-1.83%) |
Oct 27, 2021 | 8.830 | 8.860 | 8.660 | 8.720 | 197,941 | -0.16(-1.80%) |
Oct 26, 2021 | 9.100 | 8.880 | 384,095 | -0.13(-1.44%) | ||
Oct 25, 2021 | 9.010 | 9.050 | 8.910 | 9.010 | 133,501 | +0.01(+0.11%) |
Oct 22, 2021 | 9.060 | 9.120 | 8.780 | 9.000 | 187,976 | -0.01(-0.11%) |
Oct 21, 2021 | 8.760 | 9.100 | 8.760 | 9.010 | 139,262 | +0.14(+1.58%) |
Oct 20, 2021 | 8.365 | 8.960 | 8.365 | 8.870 | 217,885 | +0.32(+3.74%) |
Oct 19, 2021 | 8.950 | 9.060 | 8.530 | 8.550 | 253,559 | -0.37(-4.15%) |
Oct 18, 2021 | 8.350 | 9.090 | 8.140 | 8.920 | 716,397 | +0.41(+4.82%) |
Oct 15, 2021 | 8.800 | 8.850 | 8.510 | 8.510 | 290,399 | -0.20(-2.30%) |
Oct 14, 2021 | 8.270 | 8.770 | 8.270 | 8.710 | 240,668 | +0.35(+4.19%) |
Oct 13, 2021 | 8.200 | 8.390 | 8.110 | 8.360 | 244,702 | +0.17(+2.08%) |
Oct 12, 2021 | 8.100 | 8.450 | 8.040 | 8.190 | 847,565 | +0.06(+0.74%) |
Oct 11, 2021 | 7.590 | 8.300 | 7.590 | 8.130 | 359,019 | +0.45(+5.86%) |
Oct 08, 2021 | 7.830 | 7.830 | 7.620 | 7.680 | 169,979 | -0.11(-1.41%) |
Oct 07, 2021 | 7.690 | 7.860 | 7.570 | 7.790 | 159,565 | +0.20(+2.64%) |
Oct 06, 2021 | 7.340 | 7.630 | 7.340 | 7.590 | 365,938 | +0.08(+1.07%) |
Oct 05, 2021 | 7.440 | 7.740 | 7.330 | 7.510 | 319,113 | +0.06(+0.81%) |
Oct 04, 2021 | 7.440 | 7.630 | 7.280 | 7.450 | 183,379 | -0.23(-2.99%) |
Oct 01, 2021 | 7.430 | 7.780 | 7.266 | 7.680 | 265,305 | +0.25(+3.36%) |
Sep 30, 2021 | 7.310 | 7.880 | 7.290 | 7.430 | 447,249 | +0.11(+1.50%) |
Sep 29, 2021 | 8.000 | 8.010 | 7.270 | 7.320 | 300,001 | -0.58(-7.34%) |
Sep 28, 2021 | 7.980 | 8.080 | 7.700 | 7.900 | 428,727 | -0.15(-1.86%) |
Sep 27, 2021 | 8.200 | 8.500 | 7.947 | 8.050 | 397,475 | -0.14(-1.71%) |
Sep 24, 2021 | 8.600 | 8.700 | 8.170 | 8.190 | 362,853 | -0.54(-6.19%) |
Sep 23, 2021 | 8.550 | 8.900 | 8.210 | 8.730 | 527,602 | +0.25(+2.95%) |
Sep 22, 2021 | 7.860 | 8.620 | 7.820 | 8.480 | 654,673 | +0.71(+9.14%) |
Sep 21, 2021 | 7.640 | 7.850 | 7.490 | 7.770 | 538,952 | +0.24(+3.19%) |
Sep 20, 2021 | 7.580 | 7.820 | 7.440 | 7.530 | 666,830 | -0.26(-3.34%) |
Sep 17, 2021 | 7.790 | 7.910 | 7.350 | 7.790 | 1,484,382 | -0.06(-0.76%) |
Sep 16, 2021 | 7.640 | 7.880 | 7.100 | 7.850 | 1,771,467 | +0.09(+1.16%) |
Sep 15, 2021 | 7.310 | 7.820 | 7.070 | 7.760 | 942,013 | +0.52(+7.18%) |
Sep 14, 2021 | 7.080 | 7.440 | 7.060 | 7.240 | 1,125,564 | +0.77(+11.90%) |
Sep 13, 2021 | 6.400 | 6.630 | 6.270 | 6.470 | 168,890 | +0.12(+1.89%) |
Sep 10, 2021 | 6.650 | 6.650 | 6.350 | 6.350 | 194,576 | -0.26(-3.86%) |
Sep 09, 2021 | 6.520 | 6.750 | 6.480 | 6.605 | 228,485 | +0.10(+1.46%) |
Sep 08, 2021 | 6.390 | 6.690 | 6.390 | 6.510 | 719,360 | +0.02(+0.31%) |
Sep 07, 2021 | 6.550 | 6.720 | 6.480 | 6.490 | 267,875 | -0.07(-1.07%) |
Sep 03, 2021 | 6.410 | 6.610 | 6.340 | 6.560 | 274,428 | +0.12(+1.86%) |
Sep 02, 2021 | 6.620 | 6.640 | 6.240 | 6.440 | 227,086 | -0.14(-2.13%) |
Sep 01, 2021 | 6.240 | 6.600 | 6.198 | 6.580 | 317,901 | +0.36(+5.79%) |
Aug 31, 2021 | 6.480 | 6.670 | 6.130 | 6.220 | 293,484 | -0.22(-3.42%) |
Aug 30, 2021 | 6.400 | 6.495 | 6.280 | 6.440 | 366,089 | +0.06(+0.94%) |
Aug 27, 2021 | 6.140 | 6.520 | 6.066 | 6.380 | 531,567 | +0.27(+4.42%) |
Aug 26, 2021 | 6.140 | 6.340 | 6.050 | 6.110 | 724,262 | -0.05(-0.81%) |
Aug 25, 2021 | 6.000 | 6.210 | 5.930 | 6.160 | 344,285 | +0.12(+1.99%) |
Aug 24, 2021 | 5.960 | 6.150 | 5.830 | 6.040 | 626,497 | +0.15(+2.55%) |
Aug 23, 2021 | 5.250 | 5.907 | 5.240 | 5.890 | 700,608 | +0.65(+12.40%) |
Aug 20, 2021 | 5.200 | 5.320 | 5.200 | 5.240 | 370,040 | +0.02(+0.38%) |
Aug 19, 2021 | 5.330 | 5.410 | 5.170 | 5.220 | 539,083 | -0.14(-2.61%) |
Aug 18, 2021 | 5.260 | 5.520 | 5.210 | 5.360 | 255,922 | +0.10(+1.90%) |
Aug 17, 2021 | 5.190 | 5.480 | 5.130 | 5.260 | 366,805 | +0.05(+0.96%) |
Aug 16, 2021 | 5.200 | 5.315 | 5.110 | 5.210 | 346,358 | -0.04(-0.76%) |
Aug 13, 2021 | 5.320 | 5.370 | 5.220 | 5.250 | 195,199 | -0.10(-1.87%) |
Aug 12, 2021 | 5.430 | 5.430 | 5.200 | 5.350 | 341,369 | -0.05(-0.93%) |
Aug 11, 2021 | 5.270 | 5.425 | 5.190 | 5.400 | 225,993 | +0.15(+2.86%) |
Aug 10, 2021 | 5.375 | 5.375 | 5.200 | 5.250 | 265,516 | -0.05(-0.94%) |
Aug 09, 2021 | 5.290 | 5.410 | 5.190 | 5.300 | 410,468 | +0.09(+1.73%) |
Aug 06, 2021 | 5.180 | 5.293 | 5.135 | 5.210 | 236,113 | +0.01(+0.19%) |
Aug 05, 2021 | 5.420 | 5.500 | 5.160 | 5.200 | 266,219 | +0.09(+1.76%) |
Aug 04, 2021 | 5.190 | 5.420 | 5.080 | 5.110 | 188,676 | -0.07(-1.35%) |
Aug 03, 2021 | 5.250 | 5.250 | 5.050 | 5.180 | 138,348 | -0.07(-1.33%) |
Aug 02, 2021 | 5.100 | 5.315 | 5.030 | 5.250 | 187,833 | +0.21(+4.17%) |
Jul 30, 2021 | 5.230 | 5.279 | 5.030 | 5.040 | 221,741 | -0.23(-4.36%) |
Jul 29, 2021 | 5.410 | 5.530 | 5.230 | 5.270 | 181,257 | -0.15(-2.77%) |
Jul 28, 2021 | 5.190 | 5.510 | 5.120 | 5.420 | 257,556 | +0.24(+4.63%) |
Jul 27, 2021 | 5.280 | 5.310 | 5.080 | 5.180 | 232,132 | -0.13(-2.45%) |
Jul 26, 2021 | 5.350 | 5.500 | 5.270 | 5.310 | 205,981 | -0.04(-0.75%) |
Jul 23, 2021 | 5.450 | 5.470 | 5.240 | 5.350 | 155,233 | -0.10(-1.83%) |
Jul 22, 2021 | 5.680 | 5.680 | 5.360 | 5.450 | 267,718 | -0.24(-4.22%) |
Jul 21, 2021 | 5.650 | 5.710 | 5.510 | 5.690 | 345,067 | +0.07(+1.25%) |
Jul 20, 2021 | 5.420 | 5.640 | 5.390 | 5.620 | 396,724 | +0.16(+2.93%) |
Jul 19, 2021 | 5.400 | 5.510 | 5.320 | 5.460 | 233,778 | -0.06(-1.09%) |
Jul 16, 2021 | 5.630 | 5.740 | 5.500 | 5.520 | 183,387 | -0.03(-0.54%) |
Jul 15, 2021 | 5.680 | 5.750 | 5.450 | 5.550 | 373,921 | -0.18(-3.14%) |
Jul 14, 2021 | 5.930 | 6.020 | 5.700 | 5.730 | 353,915 | -0.17(-2.88%) |
Jul 13, 2021 | 6.230 | 6.230 | 5.870 | 5.900 | 294,465 | -0.33(-5.30%) |
Jul 12, 2021 | 6.110 | 6.340 | 6.020 | 6.230 | 290,386 | +0.07(+1.14%) |
Jul 09, 2021 | 6.080 | 6.280 | 5.980 | 6.160 | 534,222 | +0.16(+2.67%) |
Jul 08, 2021 | 5.850 | 6.080 | 5.780 | 6.000 | 417,533 | +0.01(+0.17%) |
Jul 07, 2021 | 6.360 | 6.430 | 5.940 | 5.990 | 480,711 | -0.39(-6.11%) |
Jul 06, 2021 | 6.490 | 6.575 | 6.350 | 6.380 | 255,264 | -0.14(-2.15%) |
Jul 02, 2021 | 6.610 | 6.655 | 6.400 | 6.520 | 336,567 | -0.09(-1.36%) |
Jul 01, 2021 | 6.800 | 6.900 | 6.530 | 6.610 | 374,607 | -0.19(-2.79%) |
Jun 30, 2021 | 6.550 | 6.860 | 6.490 | 6.800 | 588,475 | +0.22(+3.34%) |
Jun 29, 2021 | 7.000 | 7.065 | 6.570 | 6.580 | 733,933 | -0.37(-5.32%) |
Jun 28, 2021 | 7.510 | 7.530 | 6.950 | 6.950 | 953,011 | -0.57(-7.58%) |
Jun 25, 2021 | 7.280 | 7.710 | 7.250 | 7.520 | 2,625,741 | +0.28(+3.87%) |
Jun 24, 2021 | 7.390 | 7.560 | 7.130 | 7.240 | 753,806 | -0.23(-3.08%) |
Jun 23, 2021 | 7.510 | 7.670 | 7.270 | 7.470 | 355,462 | +0.01(+0.13%) |
Jun 22, 2021 | 7.790 | 7.830 | 7.320 | 7.460 | 391,344 | -0.29(-3.74%) |
Jun 21, 2021 | 7.290 | 7.850 | 7.170 | 7.750 | 497,229 | +0.48(+6.60%) |
Jun 18, 2021 | 7.400 | 7.570 | 7.255 | 7.270 | 598,068 | -0.19(-2.55%) |
Jun 17, 2021 | 7.420 | 7.580 | 7.160 | 7.460 | 520,154 | +0.08(+1.08%) |
Jun 16, 2021 | 7.550 | 7.750 | 7.315 | 7.380 | 726,936 | -0.17(-2.25%) |
Jun 15, 2021 | 7.710 | 8.450 | 7.060 | 7.550 | 4,460,597 | +0.56(+8.01%) |
Jun 14, 2021 | 7.160 | 7.383 | 6.940 | 6.990 | 638,528 | -0.08(-1.13%) |
Jun 11, 2021 | 7.090 | 7.150 | 6.780 | 7.070 | 495,434 | -0.30(-4.07%) |
Jun 10, 2021 | 7.450 | 7.540 | 7.300 | 7.370 | 254,442 | -0.09(-1.21%) |
Jun 09, 2021 | 7.620 | 7.720 | 7.400 | 7.460 | 364,123 | -0.11(-1.45%) |
Jun 08, 2021 | 7.610 | 7.650 | 7.310 | 7.570 | 335,893 | +0.06(+0.80%) |
Jun 07, 2021 | 7.760 | 7.760 | 7.470 | 7.510 | 446,134 | -0.28(-3.59%) |
Jun 04, 2021 | 7.960 | 8.090 | 7.740 | 7.790 | 218,611 | -0.17(-2.14%) |
Jun 03, 2021 | 7.890 | 8.010 | 7.570 | 7.960 | 235,647 | +0.12(+1.53%) |
Jun 02, 2021 | 7.900 | 8.090 | 7.510 | 7.840 | 201,500 | -0.07(-0.88%) |
Jun 01, 2021 | 8.010 | 8.158 | 7.860 | 7.910 | 282,724 | +0.06(+0.76%) |
May 28, 2021 | 7.860 | 8.290 | 7.780 | 7.850 | 166,600 | -0.05(-0.63%) |
May 27, 2021 | 8.190 | 8.250 | 7.850 | 7.900 | 200,763 | -0.24(-2.95%) |
May 26, 2021 | 8.050 | 8.220 | 7.902 | 8.140 | 226,480 | +0.10(+1.24%) |
May 25, 2021 | 8.020 | 8.360 | 7.830 | 8.040 | 937,186 | +0.04(+0.50%) |
May 24, 2021 | 8.000 | 8.095 | 7.828 | 8.000 | 259,261 | +0.06(+0.76%) |
May 21, 2021 | 8.000 | 8.130 | 7.894 | 7.940 | 212,828 | -0.03(-0.38%) |
May 20, 2021 | 7.890 | 8.125 | 7.810 | 7.970 | 199,701 | +0.09(+1.14%) |
May 19, 2021 | 7.700 | 7.970 | 7.619 | 7.880 | 200,484 | +0.05(+0.64%) |
May 18, 2021 | 7.630 | 8.140 | 7.510 | 7.830 | 294,181 | +0.24(+3.16%) |
May 17, 2021 | 7.600 | 7.840 | 7.480 | 7.590 | 167,185 | -0.08(-1.04%) |
May 14, 2021 | 7.340 | 7.740 | 7.170 | 7.670 | 204,053 | +0.44(+6.09%) |
May 13, 2021 | 7.720 | 7.860 | 7.000 | 7.230 | 371,094 | -0.42(-5.49%) |
May 12, 2021 | 7.270 | 8.050 | 7.250 | 7.650 | 353,113 | +0.17(+2.27%) |
May 11, 2021 | 7.300 | 7.760 | 7.300 | 7.480 | 445,511 | +0.02(+0.27%) |
May 10, 2021 | 8.050 | 8.050 | 7.290 | 7.460 | 382,086 | -0.69(-8.47%) |
May 07, 2021 | 8.030 | 8.460 | 8.010 | 8.150 | 347,860 | +0.23(+2.90%) |
May 06, 2021 | 8.260 | 8.415 | 7.760 | 7.920 | 476,995 | -0.44(-5.26%) |
May 05, 2021 | 8.690 | 8.820 | 8.270 | 8.360 | 187,447 | -0.17(-1.99%) |
May 04, 2021 | 9.160 | 9.220 | 8.500 | 8.530 | 226,541 | -0.85(-9.06%) |
May 03, 2021 | 9.390 | 9.550 | 9.020 | 9.380 | 229,852 | -0.05(-0.53%) |
Apr 30, 2021 | 9.320 | 9.550 | 9.080 | 9.430 | 181,500 | -0.01(-0.11%) |
Apr 29, 2021 | 9.600 | 9.910 | 9.320 | 9.440 | 184,832 | -0.18(-1.87%) |
Apr 28, 2021 | 10.00 | 10.03 | 9.440 | 9.620 | 180,538 | -0.41(-4.09%) |
Apr 27, 2021 | 9.750 | 10.09 | 9.550 | 10.03 | 427,211 | +0.27(+2.77%) |
Apr 26, 2021 | 9.160 | 9.770 | 9.160 | 9.760 | 165,767 | +0.61(+6.67%) |
Apr 23, 2021 | 9.110 | 9.270 | 8.980 | 9.150 | 334,500 | +0.09(+0.99%) |
Apr 22, 2021 | 8.830 | 9.270 | 8.620 | 9.060 | 195,699 | +0.24(+2.72%) |
Apr 21, 2021 | 8.760 | 8.920 | 8.590 | 8.820 | 239,199 | +0.04(+0.46%) |
Apr 20, 2021 | 8.380 | 8.850 | 8.210 | 8.780 | 351,875 | +0.27(+3.17%) |
Apr 19, 2021 | 8.970 | 9.260 | 8.380 | 8.510 | 206,105 | -0.58(-6.38%) |
Apr 16, 2021 | 9.710 | 9.710 | 8.900 | 9.090 | 389,700 | -0.62(-6.39%) |
Apr 15, 2021 | 9.770 | 10.04 | 9.470 | 9.710 | 197,592 | -0.06(-0.61%) |
Apr 14, 2021 | 9.430 | 10.30 | 9.430 | 9.770 | 282,584 | +0.52(+5.62%) |
Apr 13, 2021 | 9.200 | 9.460 | 9.100 | 9.250 | 749,447 | +0.12(+1.31%) |
Apr 12, 2021 | 9.700 | 9.730 | 9.030 | 9.130 | 197,626 | -0.65(-6.65%) |
Apr 09, 2021 | 10.38 | 10.38 | 9.700 | 9.780 | 245,700 | -0.65(-6.23%) |
Apr 08, 2021 | 10.09 | 10.58 | 10.09 | 10.43 | 311,853 | +0.41(+4.09%) |
Apr 07, 2021 | 10.42 | 10.62 | 9.990 | 10.02 | 267,286 | -0.53(-5.02%) |
Apr 06, 2021 | 10.66 | 10.85 | 10.46 | 10.55 | 152,356 | -0.11(-1.03%) |
Apr 05, 2021 | 10.68 | 11.00 | 10.50 | 10.66 | 182,362 | +0.16(+1.52%) |
Apr 01, 2021 | 10.32 | 10.83 | 10.32 | 10.50 | 253,800 | +0.23(+2.24%) |
Mar 31, 2021 | 9.800 | 10.39 | 9.800 | 10.27 | 164,025 | +0.50(+5.12%) |
Mar 30, 2021 | 9.690 | 10.01 | 9.500 | 9.770 | 204,062 | -0.02(-0.20%) |
Mar 29, 2021 | 9.880 | 10.30 | 9.580 | 9.790 | 544,754 | -0.18(-1.81%) |
Mar 26, 2021 | 10.19 | 10.53 | 9.500 | 9.970 | 621,200 | -0.05(-0.50%) |
Mar 25, 2021 | 9.900 | 10.06 | 9.450 | 10.02 | 423,983 | +0.10(+1.01%) |
Mar 24, 2021 | 11.50 | 11.67 | 9.900 | 9.920 | 416,446 | -1.56(-13.59%) |
Mar 23, 2021 | 11.91 | 11.91 | 11.34 | 11.48 | 479,501 | -0.43(-3.61%) |
Mar 22, 2021 | 11.66 | 11.99 | 11.42 | 11.91 | 429,611 | +0.14(+1.19%) |
Mar 19, 2021 | 11.35 | 11.83 | 11.13 | 11.77 | 1,022,500 | +0.47(+4.16%) |
Mar 18, 2021 | 11.08 | 11.50 | 10.90 | 11.30 | 316,238 | +0.06(+0.53%) |
Mar 17, 2021 | 11.08 | 11.36 | 10.81 | 11.24 | 456,873 | -0.01(-0.09%) |
Mar 16, 2021 | 11.65 | 11.76 | 10.94 | 11.25 | 601,372 | -0.53(-4.50%) |
Mar 15, 2021 | 12.80 | 12.80 | 11.50 | 11.78 | 663,437 | -0.47(-3.84%) |
Mar 12, 2021 | 12.73 | 12.93 | 11.95 | 12.25 | 850,100 | -1.62(-11.68%) |
Mar 11, 2021 | 12.19 | 14.84 | 11.85 | 13.87 | 1,850,233 | +2.10(+17.84%) |
Mar 10, 2021 | 11.25 | 12.00 | 11.12 | 11.77 | 2,341,871 | -0.06(-0.51%) |
Mar 09, 2021 | 12.27 | 12.66 | 11.80 | 11.83 | 203,423 | -0.13(-1.09%) |
Mar 08, 2021 | 12.57 | 12.92 | 11.86 | 11.96 | 337,174 | -0.64(-5.08%) |
Mar 05, 2021 | 11.68 | 12.95 | 11.17 | 12.60 | 669,600 | +1.15(+10.04%) |
Mar 04, 2021 | 11.96 | 12.27 | 10.90 | 11.45 | 352,479 | -0.77(-6.30%) |
Mar 03, 2021 | 12.72 | 12.96 | 12.03 | 12.22 | 323,408 | -0.55(-4.31%) |
Mar 02, 2021 | 12.90 | 13.18 | 12.53 | 12.77 | 300,557 | -0.23(-1.77%) |
Mar 01, 2021 | 11.36 | 13.19 | 11.31 | 13.00 | 696,616 | +2.02(+18.40%) |
Feb 26, 2021 | 12.15 | 12.15 | 10.87 | 10.98 | 313,300 | -0.78(-6.63%) |
Feb 25, 2021 | 11.63 | 12.38 | 11.01 | 11.76 | 344,141 | +0.75(+6.81%) |
Feb 24, 2021 | 10.97 | 11.48 | 10.90 | 11.01 | 203,718 | +0.06(+0.55%) |
Feb 23, 2021 | 10.87 | 11.09 | 9.780 | 10.95 | 266,497 | -0.16(-1.44%) |
Feb 22, 2021 | 11.00 | 11.32 | 10.80 | 11.11 | 140,884 | -0.12(-1.07%) |
Feb 19, 2021 | 10.98 | 11.78 | 10.98 | 11.23 | 156,500 | +0.30(+2.74%) |
Feb 18, 2021 | 11.11 | 11.22 | 10.84 | 10.93 | 177,496 | -0.35(-3.10%) |
Feb 17, 2021 | 11.23 | 11.40 | 10.91 | 11.28 | 166,163 | -0.17(-1.48%) |
Feb 16, 2021 | 11.78 | 12.20 | 11.30 | 11.45 | 138,379 | -0.16(-1.38%) |
Feb 12, 2021 | 11.36 | 12.21 | 11.36 | 11.61 | 158,700 | -0.06(-0.51%) |
Feb 11, 2021 | 12.46 | 12.46 | 11.50 | 11.67 | 166,771 | -0.69(-5.58%) |
Feb 10, 2021 | 12.15 | 12.59 | 11.75 | 12.36 | 205,792 | +0.06(+0.49%) |
Feb 09, 2021 | 12.83 | 13.07 | 11.86 | 12.30 | 404,724 | -0.88(-6.68%) |
Feb 08, 2021 | 13.55 | 14.08 | 13.09 | 13.18 | 312,093 | -0.29(-2.15%) |
Feb 05, 2021 | 13.09 | 13.91 | 13.03 | 13.47 | 432,700 | +0.50(+3.86%) |
Feb 04, 2021 | 12.68 | 13.48 | 12.52 | 12.97 | 342,895 | +0.30(+2.37%) |
Feb 03, 2021 | 13.22 | 13.43 | 11.99 | 12.67 | 952,296 | -0.15(-1.17%) |
Feb 02, 2021 | 12.14 | 13.08 | 11.89 | 12.82 | 408,634 | +0.93(+7.82%) |
Feb 01, 2021 | 11.63 | 12.25 | 10.90 | 11.89 | 519,522 | +0.59(+5.22%) |
Jan 29, 2021 | 12.19 | 12.81 | 11.01 | 11.30 | 492,100 | -0.78(-6.46%) |
Jan 28, 2021 | 11.23 | 12.54 | 11.12 | 12.08 | 413,293 | +0.68(+5.96%) |
Jan 27, 2021 | 11.47 | 12.26 | 11.20 | 11.40 | 345,995 | -0.45(-3.80%) |
Jan 26, 2021 | 13.10 | 13.10 | 11.80 | 11.85 | 526,843 | -1.29(-9.85%) |
Jan 25, 2021 | 12.65 | 13.19 | 11.91 | 13.14 | 648,942 | +0.59(+4.74%) |
Jan 22, 2021 | 11.86 | 12.74 | 11.57 | 12.55 | 807,400 | +0.55(+4.58%) |
Jan 21, 2021 | 11.10 | 12.19 | 10.46 | 12.00 | 1,570,788 | +0.65(+5.73%) |
Jan 20, 2021 | 9.650 | 12.12 | 9.470 | 11.35 | 2,958,610 | +1.72(+17.86%) |
Jan 19, 2021 | 9.340 | 9.750 | 8.860 | 9.630 | 3,132,135 | +0.51(+5.59%) |
Jan 15, 2021 | 7.740 | 9.220 | 7.740 | 9.120 | 1,133,000 | +1.36(+17.53%) |
Jan 14, 2021 | 7.390 | 8.150 | 7.366 | 7.760 | 494,937 | +0.43(+5.87%) |
Jan 13, 2021 | 7.250 | 7.500 | 7.170 | 7.330 | 282,355 | +0.13(+1.81%) |
Jan 12, 2021 | 7.180 | 7.513 | 7.120 | 7.200 | 314,043 | -0.01(-0.14%) |
Jan 11, 2021 | 7.300 | 7.593 | 7.140 | 7.210 | 252,507 | -0.10(-1.37%) |
Jan 08, 2021 | 6.750 | 7.350 | 6.720 | 7.310 | 478,500 | +0.58(+8.62%) |
Jan 07, 2021 | 6.810 | 7.000 | 6.650 | 6.730 | 222,972 | -0.08(-1.17%) |
Jan 06, 2021 | 6.800 | 7.090 | 6.680 | 6.810 | 242,696 | +0.08(+1.19%) |
Jan 05, 2021 | 6.800 | 6.950 | 6.710 | 6.730 | 322,468 | -0.04(-0.59%) |