Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.610 | 5.740 | 5.540 | 5.660 | 1,619,940 | +0.06(+1.07%) |
Sep 29, 2021 | 5.690 | 5.710 | 5.580 | 5.600 | 1,416,362 | -0.05(-0.88%) |
Sep 28, 2021 | 5.820 | 5.910 | 5.650 | 5.650 | 2,008,988 | -0.24(-4.07%) |
Sep 27, 2021 | 5.680 | 5.940 | 5.650 | 5.890 | 2,233,971 | +0.19(+3.33%) |
Sep 24, 2021 | 5.950 | 5.970 | 5.680 | 5.700 | 2,225,258 | -0.30(-5.00%) |
Sep 23, 2021 | 6.020 | 6.170 | 6.000 | 6.000 | 1,848,589 | +0.10(+1.69%) |
Sep 22, 2021 | 5.740 | 6.040 | 5.730 | 5.900 | 2,163,972 | +0.23(+4.06%) |
Sep 21, 2021 | 5.740 | 5.820 | 5.630 | 5.670 | 1,841,332 | -0.05(-0.87%) |
Sep 20, 2021 | 5.720 | 5.760 | 5.590 | 5.720 | 2,228,579 | -0.25(-4.27%) |
Sep 17, 2021 | 5.880 | 5.980 | 5.785 | 5.975 | 1,968,153 | +0.04(+0.76%) |
Sep 16, 2021 | 5.910 | 5.980 | 5.870 | 5.930 | 954,790 | +0.02(+0.34%) |
Sep 15, 2021 | 5.850 | 6.030 | 5.825 | 5.910 | 1,373,897 | +0.08(+1.37%) |
Sep 14, 2021 | 6.060 | 6.095 | 5.800 | 5.830 | 2,425,829 | -0.22(-3.64%) |
Sep 13, 2021 | 6.190 | 6.210 | 6.010 | 6.050 | 1,469,417 | -0.08(-1.31%) |
Sep 10, 2021 | 6.240 | 6.250 | 6.120 | 6.130 | 1,503,621 | -0.08(-1.29%) |
Sep 09, 2021 | 6.160 | 6.280 | 6.065 | 6.210 | 1,656,689 | +0.06(+0.98%) |
Sep 08, 2021 | 6.360 | 6.360 | 6.140 | 6.150 | 1,932,477 | -0.22(-3.45%) |
Sep 07, 2021 | 6.500 | 6.587 | 6.360 | 6.370 | 1,150,487 | -0.13(-2.00%) |
Sep 03, 2021 | 6.610 | 6.680 | 6.440 | 6.500 | 1,373,189 | -0.10(-1.52%) |
Sep 02, 2021 | 6.470 | 6.710 | 6.450 | 6.600 | 1,492,961 | +0.13(+2.01%) |
Sep 01, 2021 | 6.620 | 6.721 | 6.444 | 6.470 | 1,610,632 | -0.14(-2.12%) |
Aug 31, 2021 | 6.380 | 6.700 | 6.380 | 6.610 | 1,741,286 | +0.20(+3.12%) |
Aug 30, 2021 | 6.510 | 6.510 | 6.350 | 6.410 | 1,294,402 | -0.07(-1.08%) |
Aug 27, 2021 | 6.400 | 6.540 | 6.370 | 6.480 | 1,110,120 | +0.07(+1.09%) |
Aug 26, 2021 | 6.530 | 6.600 | 6.350 | 6.410 | 1,266,677 | -0.10(-1.54%) |
Aug 25, 2021 | 6.580 | 6.620 | 6.441 | 6.510 | 1,154,853 | -0.08(-1.21%) |
Aug 24, 2021 | 6.420 | 6.600 | 6.340 | 6.590 | 1,519,209 | +0.21(+3.29%) |
Aug 23, 2021 | 6.210 | 6.440 | 6.210 | 6.380 | 1,219,031 | +0.21(+3.40%) |
Aug 20, 2021 | 6.150 | 6.330 | 6.130 | 6.170 | 1,250,096 | +0.01(+0.16%) |
Aug 19, 2021 | 6.450 | 6.490 | 6.140 | 6.160 | 1,986,072 | -0.24(-3.75%) |
Aug 18, 2021 | 6.390 | 6.720 | 6.250 | 6.400 | 1,812,355 | +0.03(+0.47%) |
Aug 17, 2021 | 6.350 | 6.550 | 6.310 | 6.370 | 1,303,388 | -0.05(-0.78%) |
Aug 16, 2021 | 6.380 | 6.560 | 6.300 | 6.420 | 2,151,499 | -0.05(-0.77%) |
Aug 13, 2021 | 6.650 | 6.660 | 6.410 | 6.470 | 4,230,272 | -0.17(-2.56%) |
Aug 12, 2021 | 6.950 | 6.950 | 6.570 | 6.640 | 3,014,900 | -0.28(-4.05%) |
Aug 11, 2021 | 7.210 | 7.220 | 6.860 | 6.920 | 2,660,095 | -0.32(-4.42%) |
Aug 10, 2021 | 7.170 | 7.330 | 7.060 | 7.240 | 1,778,345 | +0.02(+0.28%) |
Aug 09, 2021 | 7.220 | 7.280 | 7.040 | 7.220 | 2,051,663 | -0.09(-1.23%) |
Aug 06, 2021 | 7.400 | 7.480 | 7.080 | 7.310 | 1,522,839 | -0.10(-1.35%) |
Aug 05, 2021 | 7.130 | 7.560 | 7.071 | 7.410 | 1,793,134 | +0.30(+4.22%) |
Aug 04, 2021 | 7.290 | 7.415 | 7.100 | 7.110 | 1,383,661 | -0.28(-3.79%) |
Aug 03, 2021 | 7.350 | 7.400 | 7.270 | 7.390 | 900,945 | +0.06(+0.82%) |
Aug 02, 2021 | 7.390 | 7.605 | 7.320 | 7.330 | 962,878 | -0.04(-0.54%) |
Jul 30, 2021 | 7.500 | 7.600 | 7.360 | 7.370 | 850,429 | -0.19(-2.51%) |
Jul 29, 2021 | 7.740 | 7.760 | 7.460 | 7.560 | 1,248,577 | -0.08(-1.05%) |
Jul 28, 2021 | 7.250 | 7.690 | 7.180 | 7.640 | 2,527,057 | +0.51(+7.15%) |
Jul 27, 2021 | 7.250 | 7.285 | 7.020 | 7.130 | 1,351,238 | -0.16(-2.19%) |
Jul 26, 2021 | 7.100 | 7.380 | 7.050 | 7.290 | 1,326,589 | +0.14(+1.96%) |
Jul 23, 2021 | 7.240 | 7.247 | 7.045 | 7.150 | 871,357 | -0.08(-1.11%) |
Jul 22, 2021 | 7.480 | 7.500 | 7.205 | 7.230 | 893,294 | -0.20(-2.69%) |
Jul 21, 2021 | 7.340 | 7.490 | 7.280 | 7.430 | 923,102 | +0.10(+1.36%) |
Jul 20, 2021 | 7.190 | 7.360 | 7.000 | 7.330 | 1,035,091 | +0.17(+2.37%) |
Jul 19, 2021 | 7.030 | 7.180 | 6.950 | 7.160 | 2,035,157 | -0.02(-0.28%) |
Jul 16, 2021 | 7.580 | 7.590 | 7.120 | 7.180 | 2,041,944 | -0.36(-4.77%) |
Jul 15, 2021 | 7.720 | 7.740 | 7.390 | 7.540 | 1,707,503 | -0.13(-1.69%) |
Jul 14, 2021 | 8.210 | 8.260 | 7.640 | 7.670 | 2,114,033 | -0.44(-5.43%) |
Jul 13, 2021 | 8.150 | 8.595 | 8.090 | 8.110 | 2,621,251 | +0.07(+0.87%) |
Jul 12, 2021 | 8.020 | 8.137 | 7.880 | 8.040 | 1,305,875 | -0.03(-0.37%) |
Jul 09, 2021 | 8.050 | 8.130 | 7.901 | 8.070 | 1,050,152 | +0.08(+1.00%) |
Jul 08, 2021 | 7.770 | 8.030 | 7.735 | 7.990 | 1,186,944 | -0.01(-0.12%) |
Jul 07, 2021 | 8.100 | 8.140 | 7.730 | 8.000 | 2,305,882 | -0.10(-1.23%) |
Jul 06, 2021 | 8.330 | 8.420 | 8.090 | 8.100 | 1,797,959 | -0.25(-2.99%) |
Jul 02, 2021 | 8.620 | 8.620 | 8.270 | 8.350 | 1,616,579 | -0.23(-2.68%) |
Jul 01, 2021 | 8.600 | 8.710 | 8.420 | 8.580 | 1,361,594 | -0.02(-0.23%) |
Jun 30, 2021 | 8.670 | 8.800 | 8.435 | 8.600 | 2,330,607 | -0.10(-1.15%) |
Jun 29, 2021 | 8.970 | 9.088 | 8.650 | 8.700 | 1,934,025 | -0.19(-2.14%) |
Jun 28, 2021 | 8.900 | 9.120 | 8.860 | 8.890 | 2,088,802 | +0.01(+0.11%) |
Jun 25, 2021 | 9.030 | 9.060 | 8.840 | 8.880 | 1,463,281 | -0.15(-1.66%) |
Jun 24, 2021 | 8.790 | 9.090 | 8.670 | 9.030 | 2,398,576 | +0.38(+4.39%) |
Jun 23, 2021 | 8.540 | 8.795 | 8.520 | 8.650 | 1,352,719 | +0.13(+1.53%) |
Jun 22, 2021 | 8.520 | 8.550 | 8.360 | 8.520 | 1,241,632 | -0.04(-0.47%) |
Jun 21, 2021 | 8.350 | 8.600 | 8.200 | 8.560 | 1,975,347 | +0.21(+2.51%) |
Jun 18, 2021 | 8.520 | 8.630 | 8.320 | 8.350 | 1,887,898 | -0.21(-2.45%) |
Jun 17, 2021 | 8.570 | 8.750 | 8.460 | 8.560 | 1,668,995 | -0.05(-0.58%) |
Jun 16, 2021 | 8.710 | 8.738 | 8.460 | 8.610 | 1,677,141 | -0.11(-1.26%) |
Jun 15, 2021 | 8.910 | 9.129 | 8.693 | 8.720 | 2,231,607 | -0.15(-1.69%) |
Jun 14, 2021 | 9.050 | 9.360 | 8.770 | 8.870 | 3,486,063 | -0.04(-0.45%) |
Jun 11, 2021 | 8.780 | 8.940 | 8.700 | 8.910 | 1,954,034 | +0.15(+1.71%) |
Jun 10, 2021 | 9.110 | 9.120 | 8.624 | 8.760 | 2,508,891 | -0.27(-2.99%) |
Jun 09, 2021 | 8.960 | 9.420 | 8.900 | 9.030 | 4,255,416 | +0.08(+0.89%) |
Jun 08, 2021 | 9.200 | 9.240 | 8.690 | 8.950 | 3,281,083 | -0.11(-1.21%) |
Jun 07, 2021 | 8.620 | 9.080 | 8.480 | 9.060 | 3,161,549 | +0.45(+5.23%) |
Jun 04, 2021 | 8.790 | 8.967 | 8.540 | 8.610 | 4,020,079 | +0.05(+0.58%) |
Jun 03, 2021 | 8.910 | 9.360 | 8.540 | 8.560 | 6,899,946 | -0.41(-4.57%) |
Jun 02, 2021 | 8.360 | 8.980 | 8.250 | 8.970 | 6,200,263 | +0.72(+8.73%) |
Jun 01, 2021 | 8.850 | 8.900 | 8.110 | 8.250 | 7,174,400 | -0.76(-8.44%) |
May 28, 2021 | 7.890 | 9.010 | 7.870 | 9.010 | 15,461,044 | +1.19(+15.22%) |
May 27, 2021 | 7.880 | 7.880 | 7.610 | 7.820 | 1,945,451 | +0.05(+0.64%) |
May 26, 2021 | 7.530 | 7.835 | 7.440 | 7.770 | 1,675,514 | +0.30(+4.02%) |
May 25, 2021 | 7.370 | 7.700 | 7.370 | 7.470 | 2,037,279 | +0.13(+1.77%) |
May 24, 2021 | 7.400 | 7.439 | 7.220 | 7.340 | 1,214,102 | -0.04(-0.54%) |
May 21, 2021 | 7.470 | 7.520 | 7.350 | 7.380 | 1,182,062 | -0.04(-0.54%) |
May 20, 2021 | 7.490 | 7.640 | 7.330 | 7.420 | 1,310,141 | +0.00(+0.00%) |
May 19, 2021 | 7.380 | 7.540 | 7.250 | 7.420 | 1,555,617 | -0.11(-1.46%) |
May 18, 2021 | 7.470 | 7.630 | 7.420 | 7.530 | 1,577,974 | +0.10(+1.35%) |
May 17, 2021 | 7.320 | 7.450 | 7.211 | 7.430 | 1,800,711 | +0.14(+1.92%) |
May 14, 2021 | 7.200 | 7.385 | 7.130 | 7.290 | 1,769,592 | +0.12(+1.60%) |
May 13, 2021 | 7.140 | 7.390 | 7.000 | 7.175 | 2,746,693 | +0.01(+0.21%) |
May 12, 2021 | 7.370 | 7.490 | 7.120 | 7.160 | 2,172,039 | -0.22(-2.98%) |
May 11, 2021 | 7.000 | 7.440 | 6.990 | 7.380 | 2,998,728 | +0.09(+1.23%) |
May 10, 2021 | 7.680 | 7.700 | 7.260 | 7.290 | 3,790,699 | -0.40(-5.20%) |
May 07, 2021 | 7.190 | 7.990 | 7.160 | 7.690 | 5,174,160 | +0.07(+0.92%) |
May 06, 2021 | 7.830 | 7.840 | 7.490 | 7.620 | 2,836,417 | -0.27(-3.42%) |
May 05, 2021 | 7.940 | 8.000 | 7.773 | 7.890 | 1,902,964 | -0.07(-0.88%) |
May 04, 2021 | 7.770 | 7.970 | 7.540 | 7.960 | 2,755,893 | +0.13(+1.66%) |
May 03, 2021 | 8.150 | 8.160 | 7.820 | 7.830 | 2,432,932 | -0.31(-3.81%) |
Apr 30, 2021 | 8.110 | 8.340 | 8.050 | 8.140 | 1,346,100 | -0.14(-1.69%) |
Apr 29, 2021 | 8.390 | 8.400 | 8.000 | 8.280 | 2,437,814 | -0.14(-1.66%) |
Apr 28, 2021 | 8.110 | 8.510 | 7.960 | 8.420 | 2,212,455 | +0.21(+2.56%) |
Apr 27, 2021 | 8.380 | 8.440 | 8.190 | 8.210 | 1,178,552 | -0.15(-1.79%) |
Apr 26, 2021 | 8.260 | 8.410 | 8.100 | 8.360 | 1,520,300 | +0.13(+1.58%) |
Apr 23, 2021 | 8.070 | 8.290 | 7.930 | 8.230 | 1,506,700 | +0.20(+2.49%) |
Apr 22, 2021 | 8.110 | 8.240 | 7.990 | 8.030 | 2,371,525 | -0.05(-0.62%) |
Apr 21, 2021 | 7.660 | 8.120 | 7.570 | 8.080 | 2,103,910 | +0.37(+4.80%) |
Apr 20, 2021 | 8.220 | 8.310 | 7.650 | 7.710 | 3,457,514 | -0.49(-5.98%) |
Apr 19, 2021 | 8.320 | 8.550 | 8.120 | 8.200 | 2,283,882 | -0.16(-1.91%) |
Apr 16, 2021 | 8.190 | 8.380 | 7.940 | 8.360 | 2,235,400 | +0.22(+2.70%) |
Apr 15, 2021 | 8.300 | 8.450 | 8.060 | 8.140 | 2,456,124 | -0.10(-1.21%) |
Apr 14, 2021 | 8.360 | 8.400 | 8.160 | 8.240 | 1,854,152 | -0.17(-2.02%) |
Apr 13, 2021 | 8.060 | 8.470 | 8.040 | 8.410 | 2,686,614 | +0.24(+2.94%) |
Apr 12, 2021 | 8.690 | 8.720 | 8.120 | 8.170 | 3,788,052 | -0.71(-8.00%) |
Apr 09, 2021 | 8.740 | 9.085 | 8.650 | 8.880 | 2,786,000 | +0.09(+1.02%) |
Apr 08, 2021 | 8.770 | 8.870 | 8.550 | 8.790 | 1,822,253 | +0.08(+0.92%) |
Apr 07, 2021 | 9.120 | 9.120 | 8.710 | 8.710 | 3,034,854 | -0.42(-4.60%) |
Apr 06, 2021 | 9.300 | 9.340 | 9.060 | 9.130 | 1,985,017 | -0.20(-2.14%) |
Apr 05, 2021 | 9.570 | 9.590 | 9.220 | 9.330 | 1,583,455 | -0.08(-0.85%) |
Apr 01, 2021 | 9.630 | 9.870 | 9.400 | 9.410 | 2,312,600 | -0.05(-0.53%) |
Mar 31, 2021 | 9.460 | 9.720 | 9.360 | 9.460 | 3,163,716 | +0.16(+1.72%) |
Mar 30, 2021 | 9.090 | 9.320 | 8.960 | 9.300 | 1,756,912 | +0.14(+1.53%) |
Mar 29, 2021 | 9.250 | 9.480 | 9.100 | 9.160 | 2,583,207 | -0.13(-1.40%) |
Mar 26, 2021 | 9.560 | 9.630 | 9.110 | 9.290 | 2,709,100 | -0.22(-2.31%) |
Mar 25, 2021 | 9.090 | 9.550 | 8.980 | 9.510 | 2,800,543 | +0.25(+2.70%) |
Mar 24, 2021 | 9.590 | 9.700 | 9.250 | 9.260 | 3,377,533 | -0.28(-2.94%) |
Mar 23, 2021 | 9.670 | 9.850 | 9.480 | 9.540 | 2,394,868 | -0.21(-2.15%) |
Mar 22, 2021 | 10.21 | 10.21 | 9.670 | 9.750 | 2,420,111 | -0.40(-3.94%) |
Mar 19, 2021 | 9.900 | 10.26 | 9.820 | 10.15 | 2,133,500 | +0.36(+3.68%) |
Mar 18, 2021 | 10.19 | 10.45 | 9.760 | 9.790 | 3,902,531 | -0.44(-4.30%) |
Mar 17, 2021 | 9.970 | 10.24 | 9.830 | 10.23 | 3,975,871 | +0.04(+0.39%) |
Mar 16, 2021 | 10.91 | 10.94 | 10.04 | 10.19 | 3,674,871 | -0.48(-4.50%) |
Mar 15, 2021 | 10.47 | 10.91 | 10.30 | 10.67 | 5,136,502 | +0.33(+3.19%) |
Mar 12, 2021 | 10.19 | 10.49 | 9.970 | 10.34 | 4,066,800 | -0.14(-1.34%) |
Mar 11, 2021 | 9.950 | 10.52 | 9.830 | 10.48 | 4,352,134 | +0.75(+7.71%) |
Mar 10, 2021 | 10.16 | 10.32 | 9.500 | 9.730 | 3,705,224 | -0.23(-2.31%) |
Mar 09, 2021 | 9.760 | 10.08 | 9.660 | 9.960 | 3,344,515 | +0.52(+5.51%) |
Mar 08, 2021 | 9.500 | 9.790 | 9.180 | 9.440 | 3,039,532 | -0.04(-0.42%) |
Mar 05, 2021 | 9.670 | 9.750 | 8.660 | 9.480 | 5,733,100 | -0.16(-1.66%) |
Mar 04, 2021 | 10.14 | 10.40 | 9.370 | 9.640 | 6,767,667 | -0.67(-6.50%) |
Mar 03, 2021 | 10.70 | 10.84 | 10.21 | 10.31 | 3,723,138 | -0.31(-2.92%) |
Mar 02, 2021 | 11.08 | 11.67 | 10.57 | 10.62 | 6,060,228 | -0.41(-3.72%) |
Mar 01, 2021 | 10.61 | 11.17 | 10.55 | 11.03 | 3,916,980 | +0.58(+5.55%) |
Feb 26, 2021 | 10.50 | 11.04 | 10.32 | 10.45 | 5,245,600 | -0.34(-3.15%) |
Feb 25, 2021 | 11.41 | 11.48 | 10.72 | 10.79 | 4,590,559 | -0.62(-5.43%) |
Feb 24, 2021 | 11.30 | 11.49 | 11.11 | 11.41 | 4,454,639 | +0.28(+2.52%) |
Feb 23, 2021 | 11.20 | 11.28 | 10.10 | 11.13 | 6,345,367 | -0.56(-4.79%) |
Feb 22, 2021 | 11.95 | 12.18 | 11.67 | 11.69 | 4,538,935 | -0.61(-4.96%) |
Feb 19, 2021 | 11.79 | 12.38 | 11.77 | 12.30 | 4,608,900 | +0.58(+4.95%) |
Feb 18, 2021 | 12.30 | 12.68 | 11.70 | 11.72 | 6,093,129 | -0.76(-6.09%) |
Feb 17, 2021 | 12.80 | 12.97 | 12.20 | 12.48 | 6,271,657 | -0.71(-5.38%) |
Feb 16, 2021 | 12.98 | 13.47 | 12.54 | 13.19 | 11,031,177 | +0.92(+7.50%) |
Feb 12, 2021 | 11.65 | 13.09 | 11.20 | 12.27 | 23,371,800 | +0.12(+0.99%) |
Feb 11, 2021 | 15.37 | 15.40 | 12.02 | 12.15 | 25,190,876 | -3.40(-21.86%) |
Feb 10, 2021 | 15.60 | 15.83 | 13.83 | 15.55 | 30,054,268 | +1.96(+14.42%) |
Feb 09, 2021 | 13.16 | 14.08 | 12.97 | 13.59 | 13,805,573 | +0.77(+6.01%) |
Feb 08, 2021 | 12.16 | 12.93 | 12.08 | 12.82 | 6,097,618 | +0.81(+6.74%) |
Feb 05, 2021 | 12.29 | 12.40 | 11.88 | 12.01 | 3,803,800 | -0.18(-1.48%) |
Feb 04, 2021 | 12.40 | 12.77 | 11.65 | 12.19 | 6,341,226 | -0.06(-0.49%) |
Feb 03, 2021 | 11.67 | 12.75 | 11.53 | 12.25 | 12,799,739 | +0.90(+7.93%) |
Feb 02, 2021 | 10.35 | 11.60 | 10.20 | 11.35 | 9,842,984 | +1.15(+11.27%) |
Feb 01, 2021 | 10.36 | 10.47 | 10.02 | 10.20 | 2,863,966 | -0.15(-1.45%) |
Jan 29, 2021 | 10.45 | 11.07 | 10.23 | 10.35 | 5,436,800 | -0.13(-1.24%) |
Jan 28, 2021 | 10.38 | 10.74 | 10.12 | 10.48 | 3,856,721 | +0.14(+1.35%) |
Jan 27, 2021 | 10.09 | 10.82 | 9.970 | 10.34 | 4,913,996 | -0.04(-0.39%) |
Jan 26, 2021 | 9.930 | 10.61 | 9.920 | 10.38 | 5,194,188 | +0.47(+4.74%) |
Jan 25, 2021 | 10.54 | 10.62 | 9.810 | 9.910 | 5,636,747 | -0.74(-6.95%) |
Jan 22, 2021 | 10.60 | 10.84 | 10.41 | 10.65 | 2,825,300 | -0.09(-0.84%) |
Jan 21, 2021 | 10.95 | 11.03 | 10.64 | 10.74 | 3,487,845 | -0.21(-1.92%) |
Jan 20, 2021 | 10.99 | 11.21 | 10.77 | 10.95 | 3,039,897 | -0.14(-1.26%) |
Jan 19, 2021 | 11.13 | 11.20 | 10.73 | 11.09 | 4,566,970 | +0.16(+1.46%) |
Jan 15, 2021 | 11.50 | 11.75 | 10.81 | 10.93 | 9,244,300 | -0.33(-2.93%) |
Jan 14, 2021 | 10.91 | 11.62 | 10.90 | 11.26 | 9,682,364 | +0.56(+5.23%) |
Jan 13, 2021 | 9.730 | 10.84 | 9.690 | 10.70 | 9,582,134 | +0.94(+9.63%) |
Jan 12, 2021 | 9.910 | 10.08 | 9.560 | 9.760 | 5,539,290 | -0.04(-0.41%) |
Jan 11, 2021 | 8.850 | 10.00 | 8.810 | 9.800 | 8,283,168 | +0.74(+8.17%) |
Jan 08, 2021 | 8.880 | 9.090 | 8.600 | 9.060 | 5,245,300 | +0.25(+2.84%) |
Jan 07, 2021 | 9.120 | 9.370 | 8.780 | 8.810 | 10,465,166 | +0.16(+1.85%) |
Jan 06, 2021 | 8.490 | 9.070 | 8.110 | 8.650 | 16,477,825 | +1.13(+15.03%) |
Jan 05, 2021 | 7.670 | 7.780 | 7.410 | 7.520 | 4,535,389 | -0.09(-1.18%) |
Jan 04, 2021 | 6.960 | 7.700 | 6.950 | 7.610 | 6,080,123 | +0.67(+9.65%) |
Dec 31, 2020 | 6.940 | 6.940 | 6.940 | 2,183,081 | -0.30(-4.14%) | |
Dec 30, 2020 | 7.140 | 7.350 | 7.090 | 7.240 | 2,183,081 | +0.12(+1.69%) |
Dec 29, 2020 | 7.340 | 7.470 | 7.020 | 7.120 | 2,900,522 | -0.18(-2.47%) |
Dec 28, 2020 | 7.530 | 7.580 | 7.280 | 7.300 | 2,403,294 | -0.18(-2.41%) |
Dec 24, 2020 | 7.720 | 7.730 | 7.450 | 7.480 | 1,537,900 | -0.20(-2.60%) |
Dec 23, 2020 | 7.560 | 7.910 | 7.380 | 7.680 | 3,142,509 | +0.10(+1.32%) |
Dec 22, 2020 | 7.490 | 7.700 | 7.400 | 7.580 | 2,346,425 | +0.11(+1.47%) |
Dec 21, 2020 | 7.550 | 7.770 | 7.450 | 7.470 | 2,624,700 | -0.31(-3.98%) |
Dec 18, 2020 | 7.880 | 7.980 | 7.725 | 7.780 | 2,096,500 | -0.12(-1.52%) |
Dec 17, 2020 | 8.120 | 8.130 | 7.880 | 7.900 | 2,621,267 | -0.21(-2.59%) |
Dec 16, 2020 | 8.340 | 8.350 | 7.950 | 8.110 | 3,487,224 | -0.01(-0.12%) |
Dec 15, 2020 | 7.890 | 8.140 | 7.700 | 8.120 | 3,047,858 | +0.25(+3.18%) |
Dec 14, 2020 | 8.040 | 8.190 | 7.840 | 7.870 | 2,674,979 | -0.11(-1.38%) |
Dec 11, 2020 | 8.120 | 8.124 | 7.910 | 7.980 | 3,136,200 | -0.16(-1.97%) |
Dec 10, 2020 | 8.190 | 8.440 | 8.120 | 8.140 | 3,511,422 | -0.18(-2.16%) |
Dec 09, 2020 | 8.620 | 8.790 | 8.160 | 8.320 | 3,610,098 | -0.32(-3.70%) |
Dec 08, 2020 | 8.340 | 8.690 | 8.300 | 8.640 | 3,083,481 | +0.17(+2.01%) |
Dec 07, 2020 | 8.570 | 8.640 | 8.220 | 8.470 | 4,568,716 | -0.16(-1.85%) |
Dec 04, 2020 | 8.960 | 9.040 | 8.440 | 8.630 | 9,240,300 | -0.17(-1.93%) |
Dec 03, 2020 | 8.560 | 8.910 | 8.260 | 8.800 | 5,802,234 | +0.25(+2.92%) |
Dec 02, 2020 | 8.460 | 8.880 | 8.400 | 8.550 | 13,189,300 | +0.23(+2.76%) |
Dec 01, 2020 | 9.000 | 9.150 | 8.240 | 8.320 | 7,558,057 | -0.53(-5.99%) |
Nov 30, 2020 | 8.690 | 8.990 | 8.100 | 8.850 | 13,697,569 | +0.38(+4.49%) |
Nov 27, 2020 | 7.970 | 8.555 | 7.630 | 8.470 | 7,217,400 | +0.50(+6.27%) |
Nov 25, 2020 | 7.850 | 8.100 | 7.670 | 7.970 | 4,451,700 | -0.05(-0.62%) |
Nov 24, 2020 | 7.980 | 8.250 | 7.670 | 8.020 | 9,164,503 | +0.68(+9.26%) |
Nov 23, 2020 | 7.280 | 7.470 | 7.050 | 7.340 | 4,307,247 | +0.12(+1.66%) |
Nov 20, 2020 | 7.230 | 7.410 | 7.032 | 7.220 | 3,862,900 | +0.00(+0.00%) |
Nov 19, 2020 | 7.210 | 7.350 | 7.140 | 7.220 | 2,786,814 | -0.04(-0.55%) |
Nov 18, 2020 | 7.400 | 7.690 | 7.250 | 7.260 | 4,637,865 | -0.10(-1.36%) |
Nov 17, 2020 | 7.020 | 7.460 | 6.970 | 7.360 | 5,111,716 | +0.24(+3.37%) |
Nov 16, 2020 | 7.170 | 7.330 | 6.930 | 7.120 | 4,543,357 | +0.03(+0.42%) |
Nov 13, 2020 | 7.040 | 7.099 | 6.810 | 7.090 | 8,545,600 | +0.18(+2.60%) |
Nov 12, 2020 | 6.890 | 7.220 | 6.850 | 6.910 | 4,277,971 | -0.21(-2.95%) |
Nov 11, 2020 | 6.920 | 7.340 | 6.630 | 7.120 | 8,076,652 | -0.15(-2.06%) |
Nov 10, 2020 | 6.880 | 7.320 | 6.660 | 7.270 | 7,906,562 | +0.04(+0.55%) |
Nov 09, 2020 | 8.700 | 8.810 | 7.110 | 7.230 | 19,511,684 | -0.28(-3.73%) |
Nov 06, 2020 | 7.080 | 8.440 | 6.700 | 7.510 | 45,759,100 | +1.04(+16.07%) |
Nov 05, 2020 | 5.890 | 6.520 | 5.680 | 6.470 | 15,833,958 | +0.93(+16.79%) |
Nov 04, 2020 | 5.790 | 5.840 | 5.440 | 5.540 | 6,960,138 | -0.51(-8.43%) |
Nov 03, 2020 | 6.010 | 6.130 | 5.760 | 6.050 | 5,637,043 | +0.04(+0.67%) |
Nov 02, 2020 | 5.380 | 6.120 | 5.330 | 6.010 | 8,227,634 | +0.72(+13.61%) |
Oct 30, 2020 | 5.530 | 5.530 | 5.170 | 5.290 | 3,435,600 | -0.28(-5.03%) |
Oct 29, 2020 | 5.510 | 5.610 | 5.350 | 5.570 | 1,589,185 | +0.10(+1.83%) |
Oct 28, 2020 | 5.390 | 5.590 | 5.330 | 5.470 | 2,279,172 | -0.11(-1.97%) |
Oct 27, 2020 | 5.570 | 5.690 | 5.500 | 5.580 | 1,483,592 | +0.05(+0.90%) |
Oct 26, 2020 | 5.790 | 5.800 | 5.510 | 5.530 | 2,056,022 | -0.30(-5.15%) |
Oct 23, 2020 | 6.080 | 6.100 | 5.790 | 5.830 | 2,464,500 | -0.24(-3.95%) |
Oct 22, 2020 | 5.930 | 6.090 | 5.860 | 6.070 | 3,368,997 | +0.18(+3.06%) |
Oct 21, 2020 | 5.680 | 5.990 | 5.670 | 5.890 | 3,635,316 | +0.21(+3.70%) |
Oct 20, 2020 | 5.670 | 5.800 | 5.570 | 5.680 | 1,990,407 | -0.07(-1.22%) |
Oct 19, 2020 | 5.470 | 5.810 | 5.410 | 5.750 | 3,847,209 | +0.32(+5.89%) |
Oct 16, 2020 | 5.545 | 5.545 | 5.370 | 5.430 | 1,817,100 | -0.06(-1.09%) |
Oct 15, 2020 | 5.500 | 5.550 | 5.360 | 5.490 | 2,113,808 | -0.13(-2.31%) |
Oct 14, 2020 | 5.750 | 5.840 | 5.550 | 5.620 | 2,250,617 | -0.10(-1.75%) |
Oct 13, 2020 | 5.800 | 5.900 | 5.670 | 5.720 | 3,008,038 | -0.18(-3.05%) |
Oct 12, 2020 | 5.760 | 6.080 | 5.760 | 5.900 | 5,558,260 | +0.16(+2.79%) |
Oct 09, 2020 | 6.000 | 6.060 | 5.690 | 5.740 | 7,503,800 | -0.11(-1.88%) |
Oct 08, 2020 | 5.420 | 5.910 | 5.380 | 5.850 | 7,435,516 | +0.53(+9.96%) |
Oct 07, 2020 | 5.100 | 5.360 | 5.090 | 5.320 | 2,936,067 | +0.28(+5.56%) |
Oct 06, 2020 | 5.200 | 5.280 | 5.030 | 5.040 | 2,387,601 | -0.20(-3.82%) |
Oct 05, 2020 | 5.020 | 5.250 | 5.020 | 5.240 | 2,941,006 | +0.21(+4.17%) |
Oct 02, 2020 | 4.940 | 5.070 | 4.915 | 5.030 | 2,404,500 | +0.03(+0.60%) |