Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.480 | 9.670 | 9.330 | 9.550 | 12,822 | +0.14(+1.49%) |
Sep 29, 2021 | 9.530 | 9.860 | 9.400 | 9.410 | 16,682 | -0.07(-0.74%) |
Sep 28, 2021 | 9.740 | 10.35 | 9.430 | 9.480 | 27,543 | -0.33(-3.36%) |
Sep 27, 2021 | 9.480 | 10.15 | 9.370 | 9.810 | 113,754 | +0.30(+3.15%) |
Sep 24, 2021 | 9.550 | 9.880 | 9.470 | 9.510 | 30,776 | -0.18(-1.86%) |
Sep 23, 2021 | 9.400 | 9.800 | 9.400 | 9.690 | 23,709 | +0.33(+3.53%) |
Sep 22, 2021 | 9.236 | 9.550 | 9.236 | 9.360 | 16,404 | +0.18(+1.96%) |
Sep 21, 2021 | 9.270 | 9.310 | 9.020 | 9.180 | 10,888 | +0.17(+1.89%) |
Sep 20, 2021 | 9.200 | 9.200 | 8.910 | 9.010 | 18,426 | -0.52(-5.46%) |
Sep 17, 2021 | 9.450 | 9.820 | 9.350 | 9.530 | 61,931 | -0.01(-0.10%) |
Sep 16, 2021 | 9.360 | 9.580 | 9.360 | 9.540 | 9,909 | +0.13(+1.38%) |
Sep 15, 2021 | 9.350 | 9.578 | 9.110 | 9.410 | 29,908 | -0.07(-0.74%) |
Sep 14, 2021 | 9.330 | 9.585 | 9.300 | 9.480 | 21,037 | -0.04(-0.42%) |
Sep 13, 2021 | 9.570 | 9.910 | 9.260 | 9.520 | 27,710 | +0.10(+1.06%) |
Sep 10, 2021 | 10.03 | 10.03 | 9.360 | 9.420 | 26,244 | -0.58(-5.80%) |
Sep 09, 2021 | 9.540 | 10.30 | 9.350 | 10.00 | 30,388 | +0.58(+6.16%) |
Sep 08, 2021 | 9.770 | 9.770 | 9.401 | 9.420 | 32,037 | -0.26(-2.69%) |
Sep 07, 2021 | 9.605 | 9.840 | 9.535 | 9.680 | 23,784 | -0.07(-0.72%) |
Sep 03, 2021 | 9.870 | 9.920 | 9.610 | 9.750 | 27,420 | -0.14(-1.42%) |
Sep 02, 2021 | 10.13 | 10.29 | 9.780 | 9.890 | 24,845 | +0.09(+0.92%) |
Sep 01, 2021 | 9.780 | 9.980 | 9.690 | 9.800 | 18,777 | +0.05(+0.51%) |
Aug 31, 2021 | 10.00 | 10.24 | 9.620 | 9.750 | 49,907 | -0.32(-3.18%) |
Aug 30, 2021 | 9.880 | 10.35 | 9.740 | 10.07 | 35,741 | +0.33(+3.39%) |
Aug 27, 2021 | 9.960 | 9.980 | 9.640 | 9.740 | 21,866 | +0.06(+0.62%) |
Aug 26, 2021 | 9.750 | 9.940 | 9.560 | 9.680 | 19,254 | +0.04(+0.41%) |
Aug 25, 2021 | 9.700 | 9.980 | 9.505 | 9.640 | 28,991 | +0.02(+0.21%) |
Aug 24, 2021 | 9.810 | 10.04 | 9.370 | 9.620 | 34,986 | -0.23(-2.34%) |
Aug 23, 2021 | 9.860 | 10.18 | 9.270 | 9.850 | 43,670 | +0.03(+0.31%) |
Aug 20, 2021 | 9.700 | 10.34 | 9.700 | 9.820 | 28,536 | +0.08(+0.82%) |
Aug 19, 2021 | 9.660 | 9.940 | 9.630 | 9.740 | 30,014 | -0.10(-1.02%) |
Aug 18, 2021 | 9.810 | 10.32 | 9.010 | 9.840 | 17,567 | -0.03(-0.30%) |
Aug 17, 2021 | 10.04 | 10.24 | 9.760 | 9.870 | 39,413 | -0.16(-1.60%) |
Aug 16, 2021 | 10.00 | 10.34 | 9.720 | 10.03 | 24,025 | +0.05(+0.50%) |
Aug 13, 2021 | 10.64 | 10.64 | 9.980 | 9.980 | 13,657 | -0.58(-5.49%) |
Aug 12, 2021 | 10.71 | 10.71 | 10.29 | 10.56 | 23,850 | -0.16(-1.49%) |
Aug 11, 2021 | 10.62 | 10.94 | 10.52 | 10.72 | 30,675 | +0.23(+2.19%) |
Aug 10, 2021 | 10.15 | 10.93 | 10.14 | 10.49 | 37,733 | +0.31(+3.05%) |
Aug 09, 2021 | 9.560 | 10.40 | 9.160 | 10.18 | 100,921 | +0.66(+6.93%) |
Aug 06, 2021 | 8.400 | 9.590 | 8.400 | 9.520 | 30,570 | +0.90(+10.50%) |
Aug 05, 2021 | 8.490 | 8.743 | 8.490 | 8.615 | 6,337 | +0.10(+1.12%) |
Aug 04, 2021 | 8.600 | 8.665 | 8.310 | 8.520 | 81,151 | -0.14(-1.62%) |
Aug 03, 2021 | 8.780 | 8.780 | 8.405 | 8.660 | 33,002 | -0.14(-1.59%) |
Aug 02, 2021 | 8.880 | 9.060 | 8.550 | 8.800 | 27,487 | +0.07(+0.80%) |
Jul 30, 2021 | 9.410 | 9.410 | 8.730 | 8.730 | 29,364 | -0.76(-8.01%) |
Jul 29, 2021 | 8.870 | 9.590 | 8.870 | 9.490 | 62,950 | +0.68(+7.72%) |
Jul 28, 2021 | 8.690 | 8.880 | 8.560 | 8.810 | 22,009 | +0.26(+3.04%) |
Jul 27, 2021 | 8.590 | 8.590 | 8.270 | 8.550 | 33,346 | -0.05(-0.58%) |
Jul 26, 2021 | 8.440 | 8.950 | 8.430 | 8.600 | 33,326 | +0.14(+1.65%) |
Jul 23, 2021 | 8.550 | 8.572 | 8.330 | 8.460 | 16,388 | -0.09(-1.05%) |
Jul 22, 2021 | 8.390 | 8.550 | 8.150 | 8.550 | 14,815 | +0.12(+1.42%) |
Jul 21, 2021 | 8.160 | 8.630 | 8.160 | 8.430 | 17,061 | +0.39(+4.85%) |
Jul 20, 2021 | 8.000 | 8.360 | 8.000 | 8.040 | 32,481 | +0.04(+0.50%) |
Jul 19, 2021 | 7.980 | 8.070 | 7.791 | 8.000 | 28,162 | +0.00(+0.00%) |
Jul 16, 2021 | 8.000 | 8.060 | 7.970 | 8.000 | 26,346 | -0.03(-0.37%) |
Jul 15, 2021 | 8.000 | 8.237 | 7.980 | 8.030 | 20,044 | -0.03(-0.37%) |
Jul 14, 2021 | 8.420 | 8.460 | 8.030 | 8.060 | 18,809 | -0.15(-1.83%) |
Jul 13, 2021 | 8.300 | 8.340 | 8.080 | 8.210 | 19,157 | -0.13(-1.56%) |
Jul 12, 2021 | 7.950 | 8.340 | 7.810 | 8.340 | 16,103 | +0.34(+4.25%) |
Jul 09, 2021 | 8.000 | 8.350 | 7.970 | 8.000 | 40,911 | +0.00(+0.00%) |
Jul 08, 2021 | 8.300 | 8.300 | 7.780 | 8.000 | 65,358 | -0.44(-5.21%) |
Jul 07, 2021 | 8.450 | 8.520 | 8.440 | 8.440 | 108,819 | -0.06(-0.71%) |
Jul 06, 2021 | 8.580 | 8.790 | 8.410 | 8.500 | 11,141 | -0.11(-1.28%) |
Jul 02, 2021 | 8.370 | 8.740 | 8.350 | 8.610 | 18,780 | +0.20(+2.38%) |
Jul 01, 2021 | 8.150 | 8.740 | 8.150 | 8.410 | 34,423 | +0.32(+3.96%) |
Jun 30, 2021 | 8.000 | 8.260 | 7.930 | 8.090 | 32,985 | +0.07(+0.87%) |
Jun 29, 2021 | 8.010 | 8.200 | 7.890 | 8.020 | 28,505 | -0.01(-0.12%) |
Jun 28, 2021 | 8.050 | 8.075 | 7.742 | 8.030 | 23,080 | -0.02(-0.25%) |
Jun 25, 2021 | 8.190 | 8.280 | 8.050 | 8.050 | 19,254 | -0.19(-2.31%) |
Jun 24, 2021 | 8.190 | 8.250 | 8.070 | 8.240 | 22,223 | +0.04(+0.49%) |
Jun 23, 2021 | 8.130 | 8.400 | 7.980 | 8.200 | 18,881 | +0.20(+2.50%) |
Jun 22, 2021 | 8.090 | 8.180 | 7.990 | 8.000 | 49,149 | -0.05(-0.62%) |
Jun 21, 2021 | 8.070 | 8.250 | 8.010 | 8.050 | 21,005 | -0.03(-0.37%) |
Jun 18, 2021 | 8.060 | 8.290 | 8.000 | 8.080 | 34,137 | +0.05(+0.62%) |
Jun 17, 2021 | 8.570 | 8.930 | 8.020 | 8.030 | 47,071 | -0.50(-5.86%) |
Jun 16, 2021 | 8.720 | 8.950 | 8.520 | 8.530 | 37,728 | -0.25(-2.85%) |
Jun 15, 2021 | 8.810 | 8.900 | 8.530 | 8.780 | 13,020 | +0.01(+0.11%) |
Jun 14, 2021 | 8.890 | 8.900 | 8.520 | 8.770 | 23,288 | -0.07(-0.79%) |
Jun 11, 2021 | 8.560 | 8.900 | 8.560 | 8.840 | 22,435 | +0.25(+2.91%) |
Jun 10, 2021 | 8.710 | 8.920 | 8.510 | 8.590 | 19,901 | +0.01(+0.12%) |
Jun 09, 2021 | 8.760 | 8.820 | 8.480 | 8.580 | 23,699 | -0.10(-1.15%) |
Jun 08, 2021 | 8.820 | 8.850 | 8.640 | 8.680 | 8,972 | -0.09(-1.03%) |
Jun 07, 2021 | 8.990 | 9.148 | 8.700 | 8.770 | 26,480 | -0.31(-3.41%) |
Jun 04, 2021 | 8.880 | 9.190 | 8.765 | 9.080 | 45,678 | +0.28(+3.18%) |
Jun 03, 2021 | 8.500 | 9.010 | 8.500 | 8.800 | 24,411 | +0.35(+4.08%) |
Jun 02, 2021 | 8.410 | 8.840 | 8.312 | 8.455 | 35,022 | +0.04(+0.54%) |
Jun 01, 2021 | 8.270 | 8.880 | 8.200 | 8.410 | 23,685 | +0.25(+3.06%) |
May 28, 2021 | 8.300 | 8.340 | 8.040 | 8.160 | 7,364 | -0.08(-0.97%) |
May 27, 2021 | 8.120 | 8.280 | 8.120 | 8.240 | 7,524 | +0.07(+0.86%) |
May 26, 2021 | 8.200 | 8.380 | 8.010 | 8.170 | 14,318 | +0.05(+0.62%) |
May 25, 2021 | 8.250 | 8.305 | 7.990 | 8.120 | 85,452 | -0.13(-1.58%) |
May 24, 2021 | 8.160 | 8.340 | 8.025 | 8.250 | 26,096 | +0.16(+1.98%) |
May 21, 2021 | 8.280 | 8.280 | 8.000 | 8.090 | 17,663 | -0.19(-2.29%) |
May 20, 2021 | 8.130 | 8.390 | 8.130 | 8.280 | 9,960 | +0.26(+3.24%) |
May 19, 2021 | 8.250 | 8.399 | 7.960 | 8.020 | 40,885 | -0.23(-2.79%) |
May 18, 2021 | 8.070 | 8.430 | 8.070 | 8.250 | 30,070 | +0.22(+2.74%) |
May 17, 2021 | 8.260 | 8.330 | 8.000 | 8.030 | 12,995 | +0.03(+0.37%) |
May 14, 2021 | 7.810 | 8.080 | 7.750 | 8.000 | 26,277 | +0.18(+2.30%) |
May 13, 2021 | 8.000 | 8.007 | 7.728 | 7.820 | 14,807 | -0.23(-2.86%) |
May 12, 2021 | 7.810 | 8.410 | 7.810 | 8.050 | 53,187 | +0.17(+2.09%) |
May 11, 2021 | 7.555 | 8.230 | 7.300 | 7.885 | 15,200 | +0.21(+2.67%) |
May 10, 2021 | 7.770 | 8.110 | 7.680 | 7.680 | 29,187 | -0.09(-1.16%) |
May 07, 2021 | 7.700 | 8.590 | 7.360 | 7.770 | 79,812 | -0.03(-0.38%) |
May 06, 2021 | 7.957 | 8.092 | 7.683 | 7.800 | 11,926 | +0.10(+1.30%) |
May 05, 2021 | 7.400 | 7.980 | 7.400 | 7.700 | 16,647 | +0.30(+4.05%) |
May 04, 2021 | 7.660 | 7.660 | 7.390 | 7.400 | 14,774 | -0.25(-3.27%) |
May 03, 2021 | 7.640 | 7.850 | 7.600 | 7.650 | 15,469 | +0.13(+1.73%) |
Apr 30, 2021 | 7.760 | 7.810 | 7.520 | 7.520 | 23,200 | -0.32(-4.08%) |
Apr 29, 2021 | 7.900 | 8.190 | 7.780 | 7.840 | 12,301 | +0.03(+0.38%) |
Apr 28, 2021 | 7.950 | 8.240 | 7.780 | 7.810 | 14,961 | -0.09(-1.14%) |
Apr 27, 2021 | 8.060 | 8.100 | 7.790 | 7.900 | 11,500 | -0.07(-0.88%) |
Apr 26, 2021 | 8.160 | 8.286 | 7.950 | 7.970 | 16,350 | -0.22(-2.69%) |
Apr 23, 2021 | 7.920 | 8.190 | 7.820 | 8.190 | 18,800 | +0.24(+3.02%) |
Apr 22, 2021 | 7.930 | 8.230 | 7.860 | 7.950 | 14,725 | +0.13(+1.66%) |
Apr 21, 2021 | 7.780 | 8.040 | 7.601 | 7.820 | 18,654 | +0.07(+0.90%) |
Apr 20, 2021 | 8.110 | 8.300 | 7.750 | 7.750 | 104,948 | -0.48(-5.83%) |
Apr 19, 2021 | 8.290 | 8.490 | 8.230 | 8.230 | 20,493 | -0.03(-0.36%) |
Apr 16, 2021 | 8.490 | 8.500 | 8.260 | 8.260 | 112,400 | -0.24(-2.82%) |
Apr 15, 2021 | 8.480 | 8.540 | 8.339 | 8.500 | 31,720 | +0.15(+1.80%) |
Apr 14, 2021 | 8.230 | 8.510 | 8.200 | 8.350 | 36,789 | +0.13(+1.58%) |
Apr 13, 2021 | 8.270 | 8.550 | 8.130 | 8.220 | 51,398 | -0.18(-2.14%) |
Apr 12, 2021 | 8.760 | 8.780 | 8.320 | 8.400 | 18,977 | -0.31(-3.56%) |
Apr 09, 2021 | 8.650 | 8.810 | 8.620 | 8.710 | 17,000 | -0.01(-0.11%) |
Apr 08, 2021 | 9.250 | 9.250 | 8.640 | 8.720 | 19,584 | -0.41(-4.49%) |
Apr 07, 2021 | 8.800 | 9.470 | 8.800 | 9.130 | 22,300 | +0.33(+3.75%) |
Apr 06, 2021 | 8.990 | 9.000 | 8.800 | 8.800 | 25,495 | -0.20(-2.22%) |
Apr 05, 2021 | 9.170 | 9.170 | 8.880 | 9.000 | 23,587 | -0.01(-0.11%) |
Apr 01, 2021 | 9.260 | 9.360 | 8.830 | 9.010 | 32,400 | -0.11(-1.21%) |
Mar 31, 2021 | 9.130 | 9.210 | 8.990 | 9.120 | 23,031 | -0.02(-0.22%) |
Mar 30, 2021 | 9.060 | 9.140 | 9.000 | 9.140 | 29,741 | -0.04(-0.44%) |
Mar 29, 2021 | 9.180 | 9.200 | 8.905 | 9.180 | 25,807 | -0.13(-1.40%) |
Mar 26, 2021 | 9.220 | 9.345 | 8.920 | 9.310 | 51,400 | +0.27(+2.99%) |
Mar 25, 2021 | 8.640 | 9.050 | 8.450 | 9.040 | 35,572 | +0.20(+2.26%) |
Mar 24, 2021 | 8.960 | 9.412 | 8.750 | 8.840 | 75,802 | +0.13(+1.49%) |
Mar 23, 2021 | 8.810 | 9.200 | 8.700 | 8.710 | 62,056 | -0.57(-6.14%) |
Mar 22, 2021 | 9.470 | 9.830 | 9.100 | 9.280 | 47,168 | -0.18(-1.90%) |
Mar 19, 2021 | 10.29 | 10.29 | 9.460 | 9.460 | 104,700 | -0.98(-9.39%) |
Mar 18, 2021 | 11.00 | 11.14 | 10.40 | 10.44 | 47,801 | -0.42(-3.87%) |
Mar 17, 2021 | 11.00 | 11.00 | 10.65 | 10.86 | 26,532 | +0.03(+0.28%) |
Mar 16, 2021 | 10.90 | 11.46 | 10.48 | 10.83 | 56,980 | -0.05(-0.46%) |
Mar 15, 2021 | 10.89 | 11.00 | 10.65 | 10.88 | 28,485 | -0.13(-1.18%) |
Mar 12, 2021 | 11.12 | 11.20 | 10.84 | 11.01 | 25,500 | +0.04(+0.36%) |
Mar 11, 2021 | 11.03 | 11.38 | 10.86 | 10.97 | 35,534 | +0.14(+1.29%) |
Mar 10, 2021 | 10.66 | 10.91 | 10.59 | 10.83 | 27,785 | +0.06(+0.56%) |
Mar 09, 2021 | 10.64 | 10.99 | 10.55 | 10.77 | 29,233 | +0.27(+2.57%) |
Mar 08, 2021 | 10.77 | 10.81 | 10.44 | 10.50 | 40,196 | -0.27(-2.51%) |
Mar 05, 2021 | 10.14 | 10.81 | 10.01 | 10.77 | 34,200 | +0.70(+6.95%) |
Mar 04, 2021 | 10.15 | 10.17 | 9.930 | 10.07 | 38,400 | -0.08(-0.79%) |
Mar 03, 2021 | 10.82 | 10.82 | 10.04 | 10.15 | 18,376 | -0.19(-1.84%) |
Mar 02, 2021 | 10.60 | 10.76 | 10.29 | 10.34 | 32,087 | -0.06(-0.58%) |
Mar 01, 2021 | 10.25 | 10.51 | 10.12 | 10.40 | 66,312 | +0.55(+5.58%) |
Feb 26, 2021 | 11.11 | 11.11 | 9.500 | 9.850 | 103,300 | -1.37(-12.21%) |
Feb 25, 2021 | 12.40 | 12.40 | 11.07 | 11.22 | 80,054 | -0.99(-8.11%) |
Feb 24, 2021 | 11.61 | 12.32 | 11.61 | 12.21 | 118,944 | +0.80(+7.01%) |
Feb 23, 2021 | 10.80 | 11.50 | 10.62 | 11.41 | 102,332 | +0.61(+5.65%) |
Feb 22, 2021 | 10.33 | 10.97 | 10.15 | 10.80 | 87,800 | +0.63(+6.19%) |
Feb 19, 2021 | 10.25 | 10.64 | 10.02 | 10.17 | 70,400 | -0.15(-1.45%) |
Feb 18, 2021 | 9.960 | 10.32 | 9.774 | 10.32 | 73,107 | +0.25(+2.48%) |
Feb 17, 2021 | 9.880 | 10.14 | 9.620 | 10.07 | 49,032 | +0.19(+1.92%) |
Feb 16, 2021 | 9.290 | 10.08 | 9.290 | 9.880 | 47,574 | +0.63(+6.81%) |
Feb 12, 2021 | 8.820 | 9.320 | 8.740 | 9.250 | 86,900 | +0.31(+3.47%) |
Feb 11, 2021 | 8.780 | 9.000 | 8.650 | 8.940 | 27,740 | +0.13(+1.48%) |
Feb 10, 2021 | 9.010 | 9.180 | 8.800 | 8.810 | 59,822 | -0.10(-1.12%) |
Feb 09, 2021 | 9.050 | 9.150 | 8.843 | 8.910 | 52,742 | -0.10(-1.11%) |
Feb 08, 2021 | 9.050 | 9.361 | 9.000 | 9.010 | 71,553 | -0.04(-0.44%) |
Feb 05, 2021 | 9.060 | 9.170 | 8.900 | 9.050 | 93,400 | +0.15(+1.69%) |
Feb 04, 2021 | 9.300 | 9.710 | 8.780 | 8.900 | 62,877 | -0.04(-0.45%) |
Feb 03, 2021 | 8.840 | 9.120 | 8.778 | 8.940 | 21,996 | +0.20(+2.29%) |
Feb 02, 2021 | 8.660 | 9.070 | 8.500 | 8.740 | 66,950 | +0.07(+0.81%) |
Feb 01, 2021 | 8.380 | 8.920 | 8.210 | 8.670 | 60,199 | +0.52(+6.38%) |
Jan 29, 2021 | 8.410 | 8.700 | 8.150 | 8.150 | 39,200 | -0.21(-2.51%) |
Jan 28, 2021 | 8.730 | 8.730 | 8.160 | 8.360 | 34,299 | -0.15(-1.76%) |
Jan 27, 2021 | 8.870 | 8.870 | 8.510 | 8.510 | 21,732 | -0.62(-6.79%) |
Jan 26, 2021 | 9.240 | 9.240 | 8.800 | 9.130 | 59,119 | +0.08(+0.88%) |
Jan 25, 2021 | 9.000 | 9.120 | 8.670 | 9.050 | 33,520 | +0.32(+3.67%) |
Jan 22, 2021 | 8.710 | 8.970 | 8.650 | 8.730 | 31,900 | +0.01(+0.11%) |
Jan 21, 2021 | 9.282 | 9.300 | 8.710 | 8.720 | 29,071 | -0.54(-5.83%) |
Jan 20, 2021 | 9.340 | 9.570 | 9.050 | 9.260 | 26,743 | -0.07(-0.75%) |
Jan 19, 2021 | 9.150 | 9.350 | 8.892 | 9.330 | 45,091 | +0.34(+3.78%) |
Jan 15, 2021 | 9.425 | 9.425 | 8.800 | 8.990 | 31,600 | -0.67(-6.94%) |
Jan 14, 2021 | 9.180 | 9.670 | 9.155 | 9.660 | 19,019 | +0.57(+6.27%) |
Jan 13, 2021 | 9.340 | 9.360 | 8.910 | 9.090 | 16,893 | -0.20(-2.15%) |
Jan 12, 2021 | 8.970 | 9.390 | 8.926 | 9.290 | 26,983 | +0.41(+4.62%) |
Jan 11, 2021 | 8.795 | 9.215 | 8.795 | 8.880 | 37,959 | -0.05(-0.56%) |
Jan 08, 2021 | 9.280 | 9.341 | 8.700 | 8.930 | 30,100 | -0.36(-3.88%) |
Jan 07, 2021 | 9.590 | 9.590 | 9.217 | 9.290 | 13,631 | -0.07(-0.75%) |
Jan 06, 2021 | 9.730 | 9.730 | 9.190 | 9.360 | 68,192 | -0.05(-0.53%) |
Jan 05, 2021 | 8.820 | 9.750 | 8.820 | 9.410 | 42,059 | +0.63(+7.18%) |
Jan 04, 2021 | 8.570 | 9.000 | 8.500 | 8.780 | 50,425 | +0.22(+2.57%) |
Dec 31, 2020 | 8.560 | 8.560 | 8.560 | 44,757 | -0.46(-5.10%) | |
Dec 30, 2020 | 8.960 | 9.280 | 8.876 | 9.020 | 44,757 | -0.09(-0.99%) |
Dec 29, 2020 | 9.240 | 9.240 | 8.600 | 9.110 | 69,228 | -0.17(-1.83%) |
Dec 28, 2020 | 10.15 | 10.15 | 9.240 | 9.280 | 62,685 | -0.87(-8.57%) |
Dec 24, 2020 | 9.980 | 10.15 | 9.850 | 10.15 | 47,300 | +0.17(+1.70%) |
Dec 23, 2020 | 10.28 | 10.28 | 9.920 | 9.980 | 74,927 | -0.17(-1.67%) |
Dec 22, 2020 | 10.11 | 10.22 | 10.00 | 10.15 | 110,700 | +0.04(+0.40%) |
Dec 21, 2020 | 9.490 | 10.29 | 8.820 | 10.11 | 137,109 | +0.27(+2.74%) |
Dec 18, 2020 | 9.250 | 10.21 | 9.160 | 9.840 | 352,400 | +0.71(+7.78%) |
Dec 17, 2020 | 8.870 | 9.160 | 8.870 | 9.130 | 55,946 | +0.13(+1.44%) |
Dec 16, 2020 | 9.030 | 9.040 | 8.870 | 9.000 | 82,175 | -0.02(-0.22%) |
Dec 15, 2020 | 8.830 | 9.090 | 8.780 | 9.020 | 84,074 | +0.20(+2.27%) |
Dec 14, 2020 | 8.760 | 9.009 | 8.680 | 8.820 | 107,014 | +0.24(+2.80%) |
Dec 11, 2020 | 9.050 | 9.050 | 8.320 | 8.580 | 122,700 | -0.53(-5.82%) |
Dec 10, 2020 | 7.820 | 9.190 | 7.820 | 9.110 | 155,284 | +0.72(+8.58%) |
Dec 09, 2020 | 8.290 | 8.750 | 8.110 | 8.390 | 149,507 | +0.16(+1.94%) |
Dec 08, 2020 | 8.030 | 8.480 | 8.010 | 8.230 | 163,927 | +0.22(+2.75%) |
Dec 07, 2020 | 7.680 | 8.100 | 7.600 | 8.010 | 317,466 | +0.35(+4.57%) |
Dec 04, 2020 | 7.120 | 7.730 | 6.890 | 7.660 | 253,500 | +0.77(+11.18%) |
Dec 03, 2020 | 6.320 | 7.180 | 6.310 | 6.890 | 528,045 | +0.61(+9.71%) |
Dec 02, 2020 | 5.980 | 6.320 | 5.980 | 6.280 | 298,826 | +0.38(+6.44%) |
Dec 01, 2020 | 6.430 | 6.630 | 5.900 | 5.900 | 2,858,612 | -0.31(-4.99%) |
Nov 30, 2020 | 6.410 | 6.600 | 6.150 | 6.210 | 487,393 | -0.12(-1.90%) |
Nov 27, 2020 | 6.520 | 7.000 | 6.210 | 6.330 | 676,900 | -1.06(-14.34%) |
Nov 25, 2020 | 6.930 | 7.650 | 6.830 | 7.390 | 101,000 | +0.40(+5.72%) |
Nov 24, 2020 | 6.600 | 7.090 | 6.600 | 6.990 | 53,390 | +0.44(+6.72%) |
Nov 23, 2020 | 6.590 | 6.720 | 6.470 | 6.550 | 42,003 | -0.03(-0.46%) |
Nov 20, 2020 | 5.796 | 6.740 | 5.796 | 6.580 | 50,000 | +0.06(+0.92%) |
Nov 19, 2020 | 5.770 | 6.550 | 5.690 | 6.520 | 83,034 | +0.65(+11.07%) |
Nov 18, 2020 | 6.060 | 6.150 | 5.810 | 5.870 | 172,052 | -0.23(-3.77%) |
Nov 17, 2020 | 5.790 | 6.150 | 5.790 | 6.100 | 127,196 | +0.31(+5.35%) |
Nov 16, 2020 | 5.880 | 5.939 | 5.740 | 5.790 | 40,954 | +0.10(+1.76%) |
Nov 13, 2020 | 5.440 | 5.820 | 5.440 | 5.690 | 37,500 | +0.23(+4.21%) |
Nov 12, 2020 | 5.630 | 5.750 | 5.290 | 5.460 | 35,290 | -0.29(-5.04%) |
Nov 11, 2020 | 5.670 | 5.850 | 5.580 | 5.750 | 30,495 | +0.08(+1.41%) |
Nov 10, 2020 | 5.500 | 5.830 | 5.500 | 5.670 | 38,277 | +0.15(+2.72%) |
Nov 09, 2020 | 5.550 | 5.690 | 5.470 | 5.520 | 52,926 | +0.37(+7.18%) |
Nov 06, 2020 | 5.320 | 5.350 | 5.050 | 5.150 | 24,900 | -0.08(-1.53%) |
Nov 05, 2020 | 5.150 | 5.320 | 5.130 | 5.230 | 16,813 | +0.08(+1.55%) |
Nov 04, 2020 | 5.160 | 5.425 | 5.040 | 5.150 | 26,713 | -0.03(-0.58%) |
Nov 03, 2020 | 5.240 | 5.560 | 5.150 | 5.180 | 24,356 | +0.03(+0.58%) |
Nov 02, 2020 | 5.200 | 5.650 | 5.020 | 5.150 | 76,554 | +0.02(+0.39%) |
Oct 30, 2020 | 5.520 | 5.520 | 5.130 | 5.130 | 50,100 | -0.10(-1.91%) |
Oct 29, 2020 | 5.440 | 5.440 | 5.100 | 5.230 | 55,982 | -0.25(-4.56%) |
Oct 28, 2020 | 5.720 | 5.765 | 5.360 | 5.480 | 58,115 | -0.27(-4.70%) |
Oct 27, 2020 | 5.944 | 5.944 | 5.750 | 5.750 | 19,532 | -0.01(-0.17%) |
Oct 26, 2020 | 5.870 | 5.895 | 5.600 | 5.760 | 67,404 | -0.12(-2.04%) |
Oct 23, 2020 | 5.900 | 5.910 | 5.650 | 5.880 | 32,400 | +0.04(+0.68%) |
Oct 22, 2020 | 5.950 | 5.976 | 5.790 | 5.840 | 22,299 | -0.03(-0.51%) |
Oct 21, 2020 | 5.960 | 6.105 | 5.760 | 5.870 | 27,863 | -0.04(-0.68%) |
Oct 20, 2020 | 5.880 | 5.990 | 5.840 | 5.910 | 14,801 | +0.06(+1.03%) |
Oct 19, 2020 | 5.760 | 5.997 | 5.750 | 5.850 | 36,356 | +0.10(+1.74%) |
Oct 16, 2020 | 5.820 | 5.870 | 5.750 | 5.750 | 15,900 | -0.11(-1.88%) |
Oct 15, 2020 | 5.750 | 5.900 | 5.730 | 5.860 | 34,429 | +0.09(+1.56%) |
Oct 14, 2020 | 5.810 | 5.880 | 5.720 | 5.770 | 19,090 | +0.05(+0.87%) |
Oct 13, 2020 | 6.000 | 6.070 | 5.600 | 5.720 | 53,349 | -0.13(-2.22%) |
Oct 12, 2020 | 6.120 | 6.195 | 5.710 | 5.850 | 56,242 | -0.26(-4.26%) |
Oct 09, 2020 | 6.000 | 6.110 | 5.920 | 6.110 | 41,400 | +0.09(+1.50%) |
Oct 08, 2020 | 6.000 | 6.180 | 5.990 | 6.020 | 29,174 | +0.05(+0.84%) |
Oct 07, 2020 | 6.290 | 6.290 | 5.920 | 5.970 | 42,940 | -0.20(-3.24%) |
Oct 06, 2020 | 6.280 | 6.465 | 6.170 | 6.170 | 48,214 | -0.11(-1.75%) |
Oct 05, 2020 | 6.320 | 6.480 | 6.260 | 6.280 | 29,425 | +0.10(+1.62%) |
Oct 02, 2020 | 5.950 | 6.200 | 5.950 | 6.180 | 25,900 | +0.10(+1.64%) |