Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.48 | 13.68 | 13.38 | 13.51 | 565,589 | -0.17(-1.24%) |
Nov 29, 2021 | 13.64 | 13.92 | 13.52 | 13.68 | 513,910 | +0.17(+1.26%) |
Nov 26, 2021 | 14.09 | 14.21 | 12.95 | 13.51 | 726,036 | -0.87(-6.03%) |
Nov 24, 2021 | 14.31 | 14.48 | 14.25 | 14.37 | 271,687 | +0.01(+0.06%) |
Nov 23, 2021 | 14.45 | 14.53 | 14.36 | 14.36 | 239,785 | +0.02(+0.11%) |
Nov 22, 2021 | 14.57 | 14.66 | 14.31 | 14.35 | 271,814 | -0.24(-1.66%) |
Nov 19, 2021 | 14.57 | 14.74 | 14.15 | 14.59 | 400,799 | -0.58(-3.84%) |
Nov 18, 2021 | 14.87 | 15.21 | 15.08 | 15.17 | 369,018 | +0.25(+1.68%) |
Nov 17, 2021 | 15.06 | 15.06 | 14.70 | 14.92 | 247,685 | -0.15(-0.97%) |
Nov 16, 2021 | 15.20 | 15.23 | 14.95 | 15.07 | 292,422 | -0.17(-1.12%) |
Nov 15, 2021 | 15.29 | 15.33 | 15.17 | 15.24 | 250,119 | +0.05(+0.32%) |
Nov 12, 2021 | 15.38 | 15.38 | 15.17 | 15.19 | 295,558 | -0.16(-1.06%) |
Nov 11, 2021 | 15.12 | 15.43 | 14.98 | 15.35 | 270,517 | +0.23(+1.55%) |
Nov 10, 2021 | 15.21 | 15.08 | 15.12 | 276,555 | -0.14(-0.90%) | |
Nov 09, 2021 | 15.16 | 15.40 | 14.99 | 15.25 | 443,018 | +0.23(+1.56%) |
Nov 08, 2021 | 14.76 | 15.28 | 14.71 | 15.02 | 486,677 | +0.36(+2.43%) |
Nov 05, 2021 | 14.53 | 15.00 | 14.42 | 14.66 | 822,220 | +0.29(+2.03%) |
Nov 04, 2021 | 14.66 | 14.89 | 14.32 | 14.37 | 779,871 | -0.25(-1.72%) |
Nov 03, 2021 | 14.77 | 15.05 | 14.24 | 14.62 | 639,262 | -0.39(-2.59%) |
Nov 02, 2021 | 15.38 | 15.38 | 15.01 | 15.01 | 424,413 | -0.32(-2.11%) |
Nov 01, 2021 | 15.38 | 15.34 | 15.20 | 15.34 | 300,231 | -0.02(-0.16%) |
Oct 29, 2021 | 15.29 | 15.46 | 15.11 | 15.36 | 881,829 | +0.07(+0.48%) |
Oct 28, 2021 | 15.20 | 15.38 | 15.16 | 15.29 | 493,552 | +0.11(+0.69%) |
Oct 27, 2021 | 15.54 | 15.61 | 15.17 | 15.18 | 299,779 | -0.33(-2.14%) |
Oct 26, 2021 | 15.35 | 15.65 | 15.51 | 319,408 | +0.15(+0.95%) | |
Oct 25, 2021 | 15.46 | 15.54 | 15.34 | 15.37 | 253,561 | -0.06(-0.42%) |
Oct 22, 2021 | 15.34 | 15.55 | 15.32 | 15.43 | 291,006 | +0.08(+0.53%) |
Oct 21, 2021 | 15.34 | 15.46 | 15.22 | 15.35 | 343,690 | +0.01(+0.05%) |
Oct 20, 2021 | 15.21 | 15.39 | 15.09 | 15.34 | 247,190 | +0.14(+0.91%) |
Oct 19, 2021 | 15.43 | 15.43 | 15.21 | 15.21 | 328,556 | -0.21(-1.37%) |
Oct 18, 2021 | 15.18 | 15.43 | 15.12 | 15.42 | 322,273 | +0.24(+1.60%) |
Oct 15, 2021 | 15.12 | 15.41 | 14.99 | 15.17 | 437,042 | +0.22(+1.46%) |
Oct 14, 2021 | 15.09 | 15.16 | 14.85 | 14.95 | 287,524 | -0.05(-0.32%) |
Oct 13, 2021 | 14.94 | 15.06 | 14.71 | 15.00 | 358,645 | +0.00(+0.00%) |
Oct 12, 2021 | 14.86 | 15.10 | 14.82 | 15.00 | 187,068 | +0.19(+1.26%) |
Oct 11, 2021 | 14.71 | 14.87 | 14.62 | 14.82 | 167,627 | +0.07(+0.49%) |
Oct 08, 2021 | 14.70 | 14.89 | 14.62 | 14.74 | 212,196 | +0.04(+0.28%) |
Oct 07, 2021 | 14.95 | 15.00 | 14.65 | 14.70 | 423,546 | -0.17(-1.14%) |
Oct 06, 2021 | 14.65 | 14.89 | 14.46 | 14.87 | 306,775 | +0.19(+1.31%) |
Oct 05, 2021 | 14.84 | 14.85 | 14.57 | 14.68 | 425,331 | -0.18(-1.19%) |
Oct 04, 2021 | 14.78 | 14.91 | 14.62 | 14.86 | 316,497 | +0.18(+1.20%) |
Oct 01, 2021 | 14.39 | 14.86 | 14.31 | 14.68 | 247,646 | +0.34(+2.35%) |
Sep 30, 2021 | 14.54 | 14.74 | 14.34 | 14.34 | 374,513 | -0.19(-1.33%) |
Sep 29, 2021 | 14.46 | 14.67 | 14.31 | 14.54 | 327,956 | +0.24(+1.69%) |
Sep 28, 2021 | 14.17 | 14.49 | 14.07 | 14.30 | 555,683 | +0.03(+0.23%) |
Sep 27, 2021 | 14.41 | 14.70 | 14.26 | 14.26 | 577,048 | -0.12(-0.84%) |
Sep 24, 2021 | 14.41 | 14.52 | 14.31 | 14.38 | 393,691 | -0.06(-0.44%) |
Sep 23, 2021 | 14.50 | 14.79 | 14.41 | 14.45 | 444,279 | -0.13(-0.88%) |
Sep 22, 2021 | 14.00 | 14.65 | 13.96 | 14.58 | 978,065 | +0.76(+5.52%) |
Sep 21, 2021 | 13.71 | 14.01 | 13.55 | 13.81 | 524,272 | +0.16(+1.18%) |
Sep 20, 2021 | 13.35 | 13.69 | 13.22 | 13.65 | 579,413 | +0.20(+1.49%) |
Sep 17, 2021 | 13.58 | 13.73 | 13.44 | 13.45 | 2,007,098 | -0.10(-0.71%) |
Sep 16, 2021 | 13.48 | 13.76 | 13.40 | 13.55 | 495,538 | +0.10(+0.72%) |
Sep 15, 2021 | 13.24 | 13.54 | 13.12 | 13.45 | 483,948 | +0.17(+1.27%) |
Sep 14, 2021 | 13.37 | 13.49 | 13.16 | 13.28 | 760,680 | -0.10(-0.78%) |
Sep 13, 2021 | 13.55 | 13.69 | 13.30 | 13.39 | 1,012,312 | -0.24(-1.77%) |
Sep 10, 2021 | 13.92 | 13.92 | 13.59 | 13.63 | 2,121,587 | -0.23(-1.68%) |
Sep 09, 2021 | 13.88 | 13.97 | 13.73 | 13.86 | 961,053 | -0.03(-0.23%) |
Sep 08, 2021 | 14.01 | 14.01 | 13.73 | 13.89 | 961,251 | -0.09(-0.63%) |
Sep 07, 2021 | 13.11 | 14.03 | 13.10 | 13.98 | 2,835,809 | +0.88(+6.74%) |
Sep 03, 2021 | 12.91 | 13.09 | 12.56 | 13.10 | 698,183 | +0.22(+1.75%) |
Sep 02, 2021 | 12.77 | 12.96 | 12.75 | 12.87 | 396,988 | +0.06(+0.50%) |
Sep 01, 2021 | 12.81 | 12.90 | 12.58 | 12.81 | 288,540 | -0.02(-0.12%) |
Aug 31, 2021 | 12.75 | 12.89 | 12.56 | 12.83 | 456,533 | -0.01(-0.06%) |
Aug 30, 2021 | 12.97 | 12.97 | 12.75 | 12.83 | 383,906 | -0.10(-0.81%) |
Aug 27, 2021 | 12.84 | 13.12 | 12.78 | 12.94 | 484,258 | +0.06(+0.50%) |
Aug 26, 2021 | 12.99 | 13.35 | 12.87 | 12.87 | 630,399 | -0.09(-0.68%) |
Aug 25, 2021 | 12.96 | 13.05 | 12.71 | 12.96 | 680,515 | +0.06(+0.50%) |
Aug 24, 2021 | 12.99 | 13.13 | 12.79 | 12.90 | 1,417,790 | -0.03(-0.25%) |
Aug 23, 2021 | 12.71 | 13.20 | 12.11 | 12.93 | 6,337,667 | +2.57(+24.81%) |
Aug 20, 2021 | 10.24 | 10.48 | 10.18 | 10.36 | 727,774 | +0.02(+0.23%) |
Aug 19, 2021 | 10.27 | 10.38 | 10.12 | 10.34 | 310,218 | +0.06(+0.55%) |
Aug 18, 2021 | 10.43 | 10.45 | 10.26 | 10.28 | 207,092 | -0.15(-1.46%) |
Aug 17, 2021 | 10.40 | 10.46 | 10.26 | 10.43 | 214,792 | +0.02(+0.15%) |
Aug 16, 2021 | 10.59 | 10.60 | 10.40 | 10.42 | 254,003 | -0.20(-1.89%) |
Aug 13, 2021 | 10.62 | 10.75 | 10.53 | 10.62 | 161,280 | +0.00(+0.00%) |
Aug 12, 2021 | 10.73 | 10.76 | 10.59 | 10.62 | 191,925 | -0.10(-0.97%) |
Aug 11, 2021 | 10.67 | 10.73 | 10.51 | 10.72 | 159,259 | +0.13(+1.21%) |
Aug 10, 2021 | 10.62 | 10.67 | 10.47 | 10.59 | 150,557 | +0.01(+0.08%) |
Aug 09, 2021 | 10.75 | 10.75 | 10.50 | 10.59 | 171,704 | -0.07(-0.68%) |
Aug 06, 2021 | 10.57 | 10.82 | 10.57 | 10.66 | 143,733 | +0.18(+1.76%) |
Aug 05, 2021 | 10.29 | 10.64 | 10.21 | 10.47 | 304,372 | +0.29(+2.84%) |
Aug 04, 2021 | 10.10 | 10.23 | 10.05 | 10.18 | 188,949 | -0.02(-0.24%) |
Aug 03, 2021 | 10.05 | 10.26 | 9.975 | 10.21 | 178,730 | +0.06(+0.55%) |
Aug 02, 2021 | 10.31 | 10.51 | 10.09 | 10.15 | 154,913 | -0.18(-1.79%) |
Jul 30, 2021 | 10.30 | 10.45 | 10.24 | 10.34 | 162,858 | +0.06(+0.55%) |
Jul 29, 2021 | 10.36 | 10.40 | 10.24 | 10.28 | 149,256 | -0.01(-0.08%) |
Jul 28, 2021 | 10.50 | 10.50 | 10.24 | 10.29 | 230,376 | -0.13(-1.23%) |
Jul 27, 2021 | 10.46 | 10.55 | 10.34 | 10.42 | 285,890 | -0.04(-0.38%) |
Jul 26, 2021 | 10.29 | 10.46 | 10.26 | 10.46 | 189,313 | +0.21(+2.04%) |
Jul 23, 2021 | 10.15 | 10.26 | 10.07 | 10.25 | 135,652 | +0.16(+1.59%) |
Jul 22, 2021 | 10.10 | 10.17 | 9.918 | 10.09 | 176,119 | -0.10(-0.95%) |
Jul 21, 2021 | 10.14 | 10.34 | 10.14 | 10.18 | 256,718 | +0.14(+1.44%) |
Jul 20, 2021 | 9.798 | 10.16 | 9.792 | 10.04 | 370,820 | +0.34(+3.48%) |
Jul 19, 2021 | 9.822 | 9.870 | 9.565 | 9.702 | 257,820 | -0.31(-3.13%) |
Jul 16, 2021 | 10.02 | 10.15 | 9.985 | 10.01 | 251,891 | +0.04(+0.40%) |
Jul 15, 2021 | 9.878 | 9.999 | 9.782 | 9.975 | 145,311 | +0.10(+1.06%) |
Jul 14, 2021 | 9.918 | 9.975 | 9.826 | 9.870 | 189,807 | +0.01(+0.08%) |
Jul 13, 2021 | 9.942 | 9.983 | 9.822 | 9.862 | 180,706 | -0.14(-1.37%) |
Jul 12, 2021 | 9.854 | 10.06 | 9.814 | 9.999 | 224,330 | +0.17(+1.72%) |
Jul 09, 2021 | 9.653 | 9.842 | 9.653 | 9.830 | 97,873 | +0.21(+2.17%) |
Jul 08, 2021 | 9.758 | 9.806 | 9.581 | 9.621 | 307,127 | -0.20(-2.04%) |
Jul 07, 2021 | 9.925 | 9.965 | 9.774 | 9.822 | 209,150 | -0.17(-1.67%) |
Jul 06, 2021 | 9.973 | 10.01 | 9.782 | 9.989 | 283,233 | +0.00(+0.00%) |
Jul 02, 2021 | 10.01 | 10.08 | 9.957 | 9.989 | 234,139 | +0.01(+0.08%) |
Jul 01, 2021 | 9.933 | 10.08 | 9.870 | 9.981 | 391,757 | +0.12(+1.21%) |
Jun 30, 2021 | 9.814 | 9.917 | 9.766 | 9.862 | 360,649 | +0.06(+0.57%) |
Jun 29, 2021 | 9.925 | 9.956 | 9.790 | 9.806 | 262,709 | -0.10(-0.96%) |
Jun 28, 2021 | 10.02 | 10.02 | 9.735 | 9.901 | 264,810 | -0.11(-1.11%) |
Jun 25, 2021 | 9.878 | 10.05 | 9.766 | 10.01 | 659,691 | +0.13(+1.37%) |
Jun 24, 2021 | 9.957 | 9.957 | 9.703 | 9.878 | 179,730 | -0.02(-0.16%) |
Jun 23, 2021 | 9.957 | 9.981 | 9.854 | 9.893 | 244,495 | -0.06(-0.56%) |
Jun 22, 2021 | 10.00 | 10.02 | 9.830 | 9.949 | 202,116 | -0.07(-0.71%) |
Jun 21, 2021 | 9.806 | 10.04 | 9.743 | 10.02 | 237,983 | +0.22(+2.27%) |
Jun 18, 2021 | 10.06 | 10.10 | 9.766 | 9.798 | 513,282 | -0.33(-3.21%) |
Jun 17, 2021 | 10.08 | 10.14 | 9.965 | 10.12 | 416,933 | +0.06(+0.63%) |
Jun 16, 2021 | 10.11 | 10.16 | 9.997 | 10.06 | 151,337 | -0.02(-0.24%) |
Jun 15, 2021 | 10.19 | 10.24 | 10.02 | 10.08 | 198,142 | -0.02(-0.24%) |
Jun 14, 2021 | 10.12 | 10.12 | 9.997 | 10.11 | 210,629 | +0.00(+0.00%) |
Jun 11, 2021 | 10.17 | 10.17 | 10.03 | 10.11 | 196,836 | -0.06(-0.55%) |
Jun 10, 2021 | 10.20 | 10.27 | 10.12 | 10.16 | 235,184 | -0.03(-0.31%) |
Jun 09, 2021 | 10.00 | 10.22 | 9.949 | 10.19 | 299,202 | +0.25(+2.47%) |
Jun 08, 2021 | 9.854 | 9.989 | 9.806 | 9.949 | 294,744 | +0.16(+1.62%) |
Jun 07, 2021 | 9.608 | 9.870 | 9.604 | 9.790 | 234,725 | +0.28(+2.92%) |
Jun 04, 2021 | 9.782 | 9.782 | 9.449 | 9.513 | 232,311 | -0.16(-1.64%) |
Jun 03, 2021 | 9.497 | 9.921 | 9.481 | 9.671 | 278,239 | +0.22(+2.35%) |
Jun 02, 2021 | 9.505 | 9.521 | 9.362 | 9.449 | 160,213 | +0.02(+0.25%) |
Jun 01, 2021 | 9.298 | 9.473 | 9.267 | 9.425 | 214,838 | +0.25(+2.77%) |
May 28, 2021 | 9.243 | 9.322 | 9.132 | 9.171 | 205,032 | +0.00(+0.00%) |
May 27, 2021 | 9.203 | 9.330 | 9.171 | 9.171 | 200,784 | -0.02(-0.17%) |
May 26, 2021 | 9.005 | 9.227 | 8.957 | 9.187 | 160,390 | +0.22(+2.48%) |
May 25, 2021 | 9.227 | 9.235 | 8.957 | 8.965 | 267,905 | -0.26(-2.84%) |
May 24, 2021 | 9.037 | 9.271 | 8.981 | 9.227 | 177,911 | +0.20(+2.20%) |
May 21, 2021 | 8.902 | 9.029 | 8.838 | 9.029 | 299,707 | +0.18(+2.06%) |
May 20, 2021 | 8.735 | 8.862 | 8.640 | 8.846 | 117,105 | +0.05(+0.54%) |
May 19, 2021 | 8.862 | 8.862 | 8.529 | 8.799 | 187,702 | +0.00(+0.00%) |
May 18, 2021 | 8.687 | 8.910 | 8.680 | 8.799 | 163,793 | +0.02(+0.18%) |
May 17, 2021 | 8.703 | 8.822 | 8.632 | 8.783 | 196,141 | +0.03(+0.36%) |
May 14, 2021 | 8.711 | 8.806 | 8.640 | 8.751 | 203,165 | +0.13(+1.47%) |
May 13, 2021 | 8.386 | 8.687 | 8.378 | 8.624 | 200,213 | +0.25(+2.94%) |
May 12, 2021 | 8.513 | 8.561 | 8.315 | 8.378 | 178,488 | -0.13(-1.58%) |
May 11, 2021 | 8.568 | 8.584 | 8.394 | 8.513 | 283,103 | -0.12(-1.38%) |
May 10, 2021 | 9.108 | 9.124 | 8.632 | 8.632 | 403,314 | -0.36(-3.97%) |
May 07, 2021 | 9.187 | 9.203 | 8.989 | 8.989 | 355,806 | +0.11(+1.25%) |
May 06, 2021 | 8.751 | 8.894 | 8.703 | 8.878 | 170,506 | +0.13(+1.45%) |
May 05, 2021 | 8.775 | 8.957 | 8.632 | 8.751 | 249,388 | -0.12(-1.34%) |
May 04, 2021 | 9.052 | 9.154 | 8.838 | 8.870 | 231,370 | -0.18(-2.02%) |
May 03, 2021 | 8.838 | 9.108 | 8.751 | 9.052 | 223,084 | +0.38(+4.39%) |
Apr 30, 2021 | 8.656 | 8.727 | 8.624 | 8.672 | 149,991 | -0.02(-0.18%) |
Apr 29, 2021 | 8.799 | 8.862 | 8.680 | 8.687 | 128,046 | -0.01(-0.09%) |
Apr 28, 2021 | 8.743 | 8.775 | 8.680 | 8.695 | 94,848 | -0.02(-0.18%) |
Apr 27, 2021 | 8.735 | 8.814 | 8.672 | 8.711 | 170,192 | -0.06(-0.63%) |
Apr 26, 2021 | 8.846 | 8.910 | 8.735 | 8.767 | 121,646 | +0.00(+0.00%) |
Apr 23, 2021 | 8.775 | 8.868 | 8.695 | 8.767 | 184,905 | +0.05(+0.55%) |
Apr 22, 2021 | 8.806 | 8.862 | 8.703 | 8.719 | 186,426 | -0.05(-0.54%) |
Apr 21, 2021 | 8.767 | 8.949 | 8.727 | 8.767 | 174,525 | -0.02(-0.27%) |
Apr 20, 2021 | 8.783 | 8.878 | 8.711 | 8.791 | 119,213 | +0.01(+0.09%) |
Apr 19, 2021 | 8.783 | 8.806 | 8.650 | 8.783 | 222,766 | +0.00(+0.00%) |
Apr 16, 2021 | 8.862 | 8.925 | 8.703 | 8.783 | 193,224 | -0.02(-0.18%) |
Apr 15, 2021 | 8.719 | 8.806 | 8.640 | 8.799 | 124,249 | +0.13(+1.46%) |
Apr 14, 2021 | 8.767 | 8.885 | 8.664 | 8.672 | 162,255 | -0.07(-0.82%) |
Apr 13, 2021 | 8.687 | 8.799 | 8.600 | 8.743 | 152,318 | +0.06(+0.64%) |
Apr 12, 2021 | 8.600 | 8.719 | 8.529 | 8.687 | 137,465 | +0.06(+0.74%) |
Apr 09, 2021 | 8.568 | 8.672 | 8.497 | 8.624 | 188,182 | +0.06(+0.65%) |
Apr 08, 2021 | 8.687 | 8.830 | 8.521 | 8.568 | 303,940 | -0.16(-1.82%) |
Apr 07, 2021 | 8.649 | 8.782 | 8.610 | 8.727 | 368,462 | -0.01(-0.09%) |
Apr 06, 2021 | 8.751 | 8.915 | 8.704 | 8.735 | 417,959 | +0.03(+0.36%) |
Apr 05, 2021 | 8.860 | 9.025 | 8.524 | 8.704 | 417,598 | -0.14(-1.59%) |
Apr 01, 2021 | 8.391 | 8.868 | 8.359 | 8.845 | 475,275 | +0.53(+6.40%) |
Mar 31, 2021 | 8.242 | 8.438 | 8.195 | 8.312 | 569,674 | +0.09(+1.05%) |
Mar 30, 2021 | 8.164 | 8.391 | 8.093 | 8.226 | 248,384 | +0.13(+1.55%) |
Mar 29, 2021 | 8.218 | 8.367 | 7.976 | 8.101 | 764,316 | -0.12(-1.43%) |
Mar 26, 2021 | 8.187 | 8.344 | 8.070 | 8.218 | 247,219 | +0.14(+1.74%) |
Mar 25, 2021 | 8.031 | 8.829 | 7.913 | 8.078 | 799,849 | -0.05(-0.58%) |
Mar 24, 2021 | 8.117 | 8.492 | 8.062 | 8.124 | 331,989 | +0.10(+1.27%) |
Mar 23, 2021 | 8.015 | 8.179 | 7.960 | 8.023 | 276,220 | -0.03(-0.39%) |
Mar 22, 2021 | 7.999 | 8.117 | 7.788 | 8.054 | 471,581 | +0.09(+1.08%) |
Mar 19, 2021 | 8.273 | 8.508 | 7.968 | 7.968 | 1,427,358 | -0.47(-5.57%) |
Mar 18, 2021 | 8.625 | 8.719 | 8.406 | 8.438 | 354,442 | -0.23(-2.62%) |
Mar 17, 2021 | 8.555 | 8.711 | 8.477 | 8.665 | 255,070 | +0.07(+0.82%) |
Mar 16, 2021 | 8.821 | 8.845 | 8.563 | 8.594 | 238,400 | -0.25(-2.83%) |
Mar 15, 2021 | 8.868 | 8.993 | 8.688 | 8.845 | 344,767 | -0.08(-0.88%) |
Mar 12, 2021 | 8.711 | 8.938 | 8.711 | 8.923 | 227,033 | +0.22(+2.52%) |
Mar 11, 2021 | 8.531 | 8.704 | 8.391 | 8.704 | 272,594 | +0.16(+1.92%) |
Mar 10, 2021 | 8.344 | 8.582 | 8.305 | 8.539 | 233,013 | +0.12(+1.39%) |
Mar 09, 2021 | 8.852 | 8.852 | 8.398 | 8.422 | 395,287 | -0.38(-4.36%) |
Mar 08, 2021 | 8.531 | 8.876 | 8.516 | 8.805 | 589,698 | +0.29(+3.40%) |
Mar 05, 2021 | 8.524 | 8.524 | 8.265 | 8.516 | 233,932 | +0.15(+1.78%) |
Mar 04, 2021 | 8.555 | 8.662 | 8.273 | 8.367 | 257,656 | -0.18(-2.11%) |
Mar 03, 2021 | 8.203 | 8.594 | 8.203 | 8.547 | 224,383 | +0.40(+4.90%) |
Mar 02, 2021 | 7.984 | 8.218 | 7.843 | 8.148 | 293,442 | +0.15(+1.86%) |
Mar 01, 2021 | 8.093 | 8.218 | 7.937 | 7.999 | 288,311 | +0.05(+0.59%) |
Feb 26, 2021 | 8.367 | 8.602 | 7.952 | 7.952 | 516,158 | -0.44(-5.22%) |
Feb 25, 2021 | 8.719 | 8.970 | 8.281 | 8.391 | 331,756 | -0.27(-3.16%) |
Feb 24, 2021 | 8.516 | 8.688 | 8.485 | 8.665 | 351,134 | +0.23(+2.69%) |
Feb 23, 2021 | 8.132 | 8.492 | 8.117 | 8.438 | 491,371 | +0.31(+3.85%) |
Feb 22, 2021 | 7.929 | 8.187 | 7.866 | 8.124 | 192,045 | +0.18(+2.27%) |
Feb 19, 2021 | 7.913 | 7.952 | 7.772 | 7.944 | 231,121 | +0.05(+0.69%) |
Feb 18, 2021 | 7.882 | 7.991 | 7.827 | 7.890 | 240,128 | -0.05(-0.69%) |
Feb 17, 2021 | 7.851 | 8.046 | 7.843 | 7.944 | 192,741 | +0.05(+0.59%) |
Feb 16, 2021 | 7.944 | 8.031 | 7.858 | 7.897 | 260,330 | +0.02(+0.20%) |
Feb 12, 2021 | 8.038 | 8.109 | 7.506 | 7.882 | 354,923 | -0.23(-2.80%) |
Feb 11, 2021 | 8.148 | 8.336 | 8.046 | 8.109 | 279,735 | -0.05(-0.58%) |
Feb 10, 2021 | 8.171 | 8.367 | 8.117 | 8.156 | 200,098 | -0.01(-0.10%) |
Feb 09, 2021 | 8.046 | 8.195 | 7.937 | 8.164 | 240,118 | +0.13(+1.56%) |
Feb 08, 2021 | 7.843 | 8.046 | 7.835 | 8.038 | 168,367 | +0.22(+2.80%) |
Feb 05, 2021 | 7.827 | 7.827 | 7.717 | 7.819 | 229,332 | +0.04(+0.50%) |
Feb 04, 2021 | 7.592 | 7.851 | 7.592 | 7.780 | 193,470 | +0.20(+2.58%) |
Feb 03, 2021 | 7.561 | 7.616 | 7.483 | 7.584 | 154,121 | +0.02(+0.31%) |
Feb 02, 2021 | 7.514 | 7.616 | 7.483 | 7.561 | 243,874 | +0.05(+0.62%) |
Feb 01, 2021 | 7.428 | 7.577 | 7.287 | 7.514 | 287,123 | +0.14(+1.91%) |
Jan 29, 2021 | 7.436 | 7.600 | 7.358 | 7.373 | 462,115 | -0.13(-1.77%) |
Jan 28, 2021 | 7.451 | 7.671 | 7.397 | 7.506 | 314,431 | +0.11(+1.48%) |
Jan 27, 2021 | 7.514 | 7.678 | 7.357 | 7.397 | 305,575 | -0.27(-3.57%) |
Jan 26, 2021 | 7.663 | 7.694 | 7.506 | 7.671 | 238,097 | +0.08(+1.03%) |
Jan 25, 2021 | 7.624 | 7.811 | 7.451 | 7.592 | 269,151 | -0.04(-0.51%) |
Jan 22, 2021 | 7.522 | 7.647 | 7.451 | 7.631 | 253,352 | +0.07(+0.93%) |
Jan 21, 2021 | 7.561 | 7.616 | 7.451 | 7.561 | 366,002 | -0.01(-0.10%) |
Jan 20, 2021 | 7.616 | 7.697 | 7.475 | 7.569 | 281,171 | -0.07(-0.92%) |
Jan 19, 2021 | 7.897 | 7.897 | 7.569 | 7.639 | 338,678 | -0.15(-1.91%) |
Jan 15, 2021 | 7.569 | 7.811 | 7.535 | 7.788 | 423,020 | +0.20(+2.58%) |
Jan 14, 2021 | 7.584 | 7.624 | 7.506 | 7.592 | 304,161 | +0.05(+0.73%) |
Jan 13, 2021 | 7.584 | 7.596 | 7.490 | 7.537 | 262,009 | +0.02(+0.21%) |
Jan 12, 2021 | 7.295 | 7.537 | 7.271 | 7.522 | 514,537 | +0.23(+3.22%) |
Jan 11, 2021 | 7.279 | 7.490 | 7.248 | 7.287 | 593,120 | -0.16(-2.10%) |
Jan 08, 2021 | 7.475 | 7.553 | 7.279 | 7.444 | 397,340 | -0.04(-0.52%) |
Jan 07, 2021 | 7.490 | 7.583 | 7.352 | 7.483 | 388,836 | -0.02(-0.21%) |
Jan 06, 2021 | 7.398 | 7.598 | 7.398 | 7.498 | 397,758 | +0.15(+2.10%) |
Jan 05, 2021 | 7.367 | 7.467 | 7.321 | 7.344 | 278,197 | +0.01(+0.11%) |
Jan 04, 2021 | 7.537 | 7.544 | 7.329 | 7.336 | 393,137 | -0.19(-2.56%) |
Dec 31, 2020 | 7.529 | 7.529 | 7.529 | 213,871 | +0.09(+1.24%) | |
Dec 30, 2020 | 7.436 | 7.552 | 7.321 | 7.436 | 213,871 | +0.02(+0.31%) |
Dec 29, 2020 | 7.521 | 7.860 | 7.344 | 7.413 | 350,468 | -0.09(-1.23%) |
Dec 28, 2020 | 7.513 | 7.579 | 7.398 | 7.506 | 454,723 | +0.15(+1.99%) |
Dec 24, 2020 | 7.182 | 7.375 | 7.128 | 7.359 | 129,377 | +0.22(+3.02%) |
Dec 23, 2020 | 7.290 | 7.367 | 7.128 | 7.144 | 288,876 | -0.09(-1.28%) |
Dec 22, 2020 | 7.344 | 7.344 | 7.163 | 7.236 | 327,762 | -0.04(-0.53%) |
Dec 21, 2020 | 7.074 | 7.305 | 6.997 | 7.275 | 290,674 | +0.08(+1.18%) |
Dec 18, 2020 | 7.436 | 7.487 | 7.113 | 7.190 | 1,398,755 | -0.26(-3.52%) |
Dec 17, 2020 | 7.529 | 7.575 | 7.390 | 7.452 | 259,616 | -0.05(-0.72%) |
Dec 16, 2020 | 7.621 | 7.683 | 7.483 | 7.506 | 386,302 | -0.08(-1.12%) |
Dec 15, 2020 | 7.436 | 7.606 | 7.421 | 7.591 | 281,260 | +0.15(+2.07%) |
Dec 14, 2020 | 7.506 | 7.722 | 7.421 | 7.436 | 396,299 | -0.05(-0.72%) |
Dec 11, 2020 | 7.413 | 7.513 | 7.352 | 7.490 | 203,604 | +0.05(+0.73%) |
Dec 10, 2020 | 7.321 | 7.460 | 7.313 | 7.436 | 247,810 | +0.07(+0.94%) |
Dec 09, 2020 | 7.367 | 7.398 | 7.236 | 7.367 | 224,388 | +0.04(+0.53%) |
Dec 08, 2020 | 7.251 | 7.407 | 7.236 | 7.329 | 267,825 | +0.01(+0.11%) |
Dec 07, 2020 | 7.591 | 7.629 | 7.313 | 7.321 | 390,455 | -0.29(-3.75%) |
Dec 04, 2020 | 7.375 | 7.691 | 7.329 | 7.606 | 308,325 | +0.28(+3.79%) |
Dec 03, 2020 | 7.321 | 7.444 | 7.198 | 7.329 | 363,666 | +0.07(+0.96%) |
Dec 02, 2020 | 7.113 | 7.344 | 7.113 | 7.259 | 714,449 | +0.15(+2.06%) |