Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.682 | 7.760 | 7.559 | 7.638 | 97,741 | -0.19(-2.46%) |
Nov 29, 2021 | 8.215 | 8.224 | 7.746 | 7.830 | 122,531 | -0.30(-3.66%) |
Nov 26, 2021 | 8.556 | 8.564 | 7.990 | 8.128 | 157,288 | -0.39(-4.62%) |
Nov 24, 2021 | 8.451 | 8.530 | 8.128 | 8.521 | 127,508 | +0.11(+1.35%) |
Nov 23, 2021 | 8.564 | 8.722 | 8.355 | 8.407 | 159,058 | +0.10(+1.26%) |
Nov 22, 2021 | 8.040 | 8.564 | 7.926 | 8.302 | 177,600 | +0.36(+4.51%) |
Nov 19, 2021 | 8.031 | 8.084 | 7.892 | 7.944 | 30,242 | -0.04(-0.55%) |
Nov 18, 2021 | 8.005 | 8.005 | 7.970 | 7.988 | 39,240 | -0.01(-0.11%) |
Nov 17, 2021 | 8.075 | 8.171 | 7.909 | 7.996 | 80,474 | -0.06(-0.76%) |
Nov 16, 2021 | 7.795 | 8.084 | 7.708 | 8.058 | 89,564 | +0.20(+2.56%) |
Nov 15, 2021 | 8.232 | 8.232 | 7.787 | 7.857 | 62,477 | -0.03(-0.39%) |
Nov 12, 2021 | 7.956 | 8.017 | 7.870 | 7.887 | 28,518 | -0.05(-0.65%) |
Nov 11, 2021 | 7.956 | 8.125 | 7.801 | 7.939 | 42,300 | -0.04(-0.54%) |
Nov 10, 2021 | 8.259 | 7.956 | 7.982 | 46,704 | -0.41(-4.85%) | |
Nov 09, 2021 | 8.181 | 8.441 | 8.181 | 8.389 | 33,070 | +0.16(+2.00%) |
Nov 08, 2021 | 8.449 | 8.579 | 8.108 | 8.224 | 41,379 | -0.24(-2.86%) |
Nov 05, 2021 | 8.086 | 8.570 | 8.086 | 8.467 | 70,417 | +0.42(+5.16%) |
Nov 04, 2021 | 7.879 | 8.173 | 7.862 | 8.051 | 70,478 | +0.15(+1.86%) |
Nov 03, 2021 | 7.481 | 7.935 | 7.481 | 7.904 | 96,989 | +0.41(+5.42%) |
Nov 02, 2021 | 7.559 | 7.723 | 7.489 | 7.498 | 43,677 | -0.10(-1.25%) |
Nov 01, 2021 | 7.455 | 7.688 | 7.515 | 7.593 | 63,027 | +0.17(+2.33%) |
Oct 29, 2021 | 7.386 | 7.446 | 7.368 | 7.420 | 31,134 | +0.03(+0.35%) |
Oct 28, 2021 | 7.593 | 7.697 | 7.334 | 7.394 | 79,081 | -0.22(-2.84%) |
Oct 27, 2021 | 7.732 | 7.688 | 7.584 | 7.610 | 51,823 | -0.10(-1.23%) |
Oct 26, 2021 | 7.636 | 7.706 | 68,905 | +0.06(+0.79%) | ||
Oct 25, 2021 | 7.680 | 7.861 | 7.507 | 7.645 | 112,388 | -0.06(-0.79%) |
Oct 22, 2021 | 7.092 | 7.740 | 7.078 | 7.706 | 182,651 | +0.65(+9.19%) |
Oct 21, 2021 | 7.126 | 7.189 | 7.040 | 7.057 | 17,245 | -0.10(-1.45%) |
Oct 20, 2021 | 7.109 | 7.169 | 7.092 | 7.161 | 58,923 | +0.10(+1.35%) |
Oct 19, 2021 | 7.092 | 7.135 | 7.022 | 7.066 | 56,230 | -0.02(-0.24%) |
Oct 18, 2021 | 6.970 | 7.135 | 6.962 | 7.083 | 28,330 | +0.07(+0.99%) |
Oct 15, 2021 | 7.351 | 7.351 | 7.005 | 7.014 | 54,336 | -0.25(-3.45%) |
Oct 14, 2021 | 7.351 | 7.351 | 7.239 | 7.264 | 20,718 | -0.01(-0.12%) |
Oct 13, 2021 | 7.221 | 7.324 | 7.177 | 7.273 | 28,864 | +0.01(+0.12%) |
Oct 12, 2021 | 7.351 | 7.351 | 7.247 | 7.264 | 40,493 | -0.02(-0.24%) |
Oct 11, 2021 | 7.178 | 7.303 | 7.066 | 7.282 | 81,661 | +0.09(+1.20%) |
Oct 08, 2021 | 7.282 | 7.282 | 7.074 | 7.195 | 42,698 | -0.02(-0.24%) |
Oct 07, 2021 | 7.412 | 7.437 | 7.174 | 7.213 | 102,123 | +0.24(+3.47%) |
Oct 06, 2021 | 6.953 | 6.996 | 6.884 | 6.970 | 36,547 | -0.03(-0.49%) |
Oct 05, 2021 | 7.040 | 7.066 | 6.927 | 7.005 | 35,732 | +0.00(+0.00%) |
Oct 04, 2021 | 7.040 | 7.057 | 7.005 | 7.005 | 44,891 | -0.03(-0.49%) |
Oct 01, 2021 | 7.022 | 7.066 | 6.962 | 7.040 | 36,787 | +0.03(+0.49%) |
Sep 30, 2021 | 7.066 | 7.083 | 6.962 | 7.005 | 57,705 | -0.02(-0.25%) |
Sep 29, 2021 | 6.970 | 7.057 | 6.970 | 7.022 | 47,948 | +0.03(+0.37%) |
Sep 28, 2021 | 7.066 | 7.069 | 6.979 | 6.996 | 36,727 | -0.07(-0.98%) |
Sep 27, 2021 | 7.048 | 7.195 | 7.048 | 7.066 | 41,898 | +0.03(+0.49%) |
Sep 24, 2021 | 7.105 | 7.105 | 7.014 | 7.031 | 24,770 | -0.12(-1.69%) |
Sep 23, 2021 | 7.100 | 7.195 | 7.040 | 7.152 | 73,413 | +0.11(+1.60%) |
Sep 22, 2021 | 7.057 | 7.100 | 6.972 | 7.040 | 50,623 | +0.04(+0.62%) |
Sep 21, 2021 | 7.048 | 7.057 | 6.910 | 6.996 | 62,448 | +0.03(+0.50%) |
Sep 20, 2021 | 7.143 | 7.143 | 6.841 | 6.962 | 89,125 | -0.22(-3.13%) |
Sep 17, 2021 | 7.187 | 7.230 | 7.135 | 7.187 | 155,360 | +0.03(+0.36%) |
Sep 16, 2021 | 7.161 | 7.230 | 7.117 | 7.161 | 32,244 | +0.03(+0.49%) |
Sep 15, 2021 | 7.038 | 7.195 | 6.918 | 7.126 | 79,638 | +0.10(+1.48%) |
Sep 14, 2021 | 7.213 | 7.213 | 6.966 | 7.022 | 61,352 | -0.10(-1.46%) |
Sep 13, 2021 | 6.970 | 7.204 | 6.945 | 7.126 | 75,733 | -0.03(-0.36%) |
Sep 10, 2021 | 7.126 | 7.247 | 6.919 | 7.152 | 134,192 | -0.07(-0.96%) |
Sep 09, 2021 | 7.351 | 7.351 | 7.204 | 7.221 | 19,410 | -0.16(-2.11%) |
Sep 08, 2021 | 7.360 | 7.481 | 7.308 | 7.377 | 36,367 | -0.03(-0.47%) |
Sep 07, 2021 | 7.463 | 7.481 | 7.325 | 7.412 | 75,296 | -0.09(-1.15%) |
Sep 03, 2021 | 7.437 | 7.498 | 7.316 | 7.498 | 53,229 | +0.07(+0.93%) |
Sep 02, 2021 | 7.533 | 7.541 | 7.368 | 7.429 | 68,892 | -0.10(-1.26%) |
Sep 01, 2021 | 7.308 | 8.103 | 7.308 | 7.524 | 235,466 | +0.22(+3.08%) |
Aug 31, 2021 | 7.264 | 7.351 | 7.247 | 7.299 | 45,157 | +0.03(+0.48%) |
Aug 30, 2021 | 7.204 | 7.264 | 7.130 | 7.264 | 45,455 | +0.08(+1.08%) |
Aug 27, 2021 | 6.910 | 7.195 | 6.910 | 7.187 | 114,755 | +0.28(+4.00%) |
Aug 26, 2021 | 6.849 | 6.988 | 6.832 | 6.910 | 41,665 | +0.06(+0.88%) |
Aug 25, 2021 | 6.849 | 6.915 | 6.802 | 6.849 | 29,754 | -0.02(-0.25%) |
Aug 24, 2021 | 6.893 | 6.936 | 6.823 | 6.867 | 36,008 | -0.02(-0.25%) |
Aug 23, 2021 | 6.893 | 6.953 | 6.798 | 6.884 | 94,540 | +0.09(+1.27%) |
Aug 20, 2021 | 6.599 | 6.815 | 6.599 | 6.798 | 70,713 | +0.15(+2.21%) |
Aug 19, 2021 | 6.529 | 6.668 | 6.522 | 6.650 | 70,456 | +0.05(+0.79%) |
Aug 18, 2021 | 6.711 | 6.728 | 6.469 | 6.599 | 113,615 | -0.12(-1.74%) |
Aug 17, 2021 | 6.715 | 6.732 | 6.630 | 6.715 | 48,441 | +0.00(+0.00%) |
Aug 16, 2021 | 6.732 | 6.732 | 6.656 | 6.715 | 81,233 | -0.03(-0.38%) |
Aug 13, 2021 | 6.980 | 6.980 | 6.732 | 6.741 | 108,023 | -0.25(-3.55%) |
Aug 12, 2021 | 7.083 | 7.125 | 6.967 | 6.989 | 47,358 | -0.12(-1.68%) |
Aug 11, 2021 | 7.194 | 7.228 | 7.044 | 7.108 | 43,917 | -0.03(-0.48%) |
Aug 10, 2021 | 7.194 | 7.194 | 7.074 | 7.143 | 71,016 | -0.06(-0.83%) |
Aug 09, 2021 | 7.185 | 7.245 | 7.134 | 7.202 | 32,470 | -0.02(-0.24%) |
Aug 06, 2021 | 7.194 | 7.254 | 7.083 | 7.219 | 52,349 | +0.06(+0.84%) |
Aug 05, 2021 | 7.014 | 7.168 | 7.014 | 7.160 | 40,075 | +0.14(+1.95%) |
Aug 04, 2021 | 6.972 | 7.066 | 6.946 | 7.023 | 53,749 | +0.02(+0.24%) |
Aug 03, 2021 | 7.108 | 7.108 | 6.989 | 7.006 | 70,746 | -0.09(-1.20%) |
Aug 02, 2021 | 7.151 | 7.228 | 7.006 | 7.091 | 76,569 | -0.02(-0.24%) |
Jul 30, 2021 | 7.108 | 7.194 | 7.040 | 7.108 | 47,470 | -0.03(-0.36%) |
Jul 29, 2021 | 7.091 | 7.211 | 7.091 | 7.134 | 31,406 | +0.07(+0.97%) |
Jul 28, 2021 | 7.091 | 7.125 | 7.031 | 7.066 | 45,570 | -0.03(-0.48%) |
Jul 27, 2021 | 7.083 | 7.160 | 7.031 | 7.100 | 45,142 | -0.04(-0.60%) |
Jul 26, 2021 | 7.031 | 7.177 | 7.031 | 7.143 | 47,481 | +0.10(+1.46%) |
Jul 23, 2021 | 7.049 | 7.108 | 6.984 | 7.040 | 34,023 | -0.01(-0.12%) |
Jul 22, 2021 | 7.194 | 7.194 | 7.006 | 7.049 | 51,368 | -0.13(-1.79%) |
Jul 21, 2021 | 7.143 | 7.254 | 7.143 | 7.177 | 55,286 | +0.06(+0.84%) |
Jul 20, 2021 | 6.886 | 7.211 | 6.843 | 7.117 | 99,130 | +0.26(+3.74%) |
Jul 19, 2021 | 6.792 | 6.946 | 6.784 | 6.861 | 231,678 | -0.15(-2.07%) |
Jul 16, 2021 | 7.023 | 7.091 | 6.980 | 7.006 | 74,210 | +0.00(+0.00%) |
Jul 15, 2021 | 6.929 | 7.006 | 6.852 | 7.006 | 83,683 | +0.08(+1.11%) |
Jul 14, 2021 | 6.980 | 7.036 | 6.852 | 6.929 | 96,152 | -0.04(-0.61%) |
Jul 13, 2021 | 7.091 | 7.091 | 6.929 | 6.972 | 126,825 | -0.07(-0.97%) |
Jul 12, 2021 | 6.843 | 7.049 | 6.843 | 7.040 | 192,091 | +0.28(+4.17%) |
Jul 09, 2021 | 6.724 | 6.792 | 6.681 | 6.758 | 122,885 | +0.21(+3.13%) |
Jul 08, 2021 | 6.194 | 6.750 | 6.169 | 6.553 | 480,590 | +0.31(+4.92%) |
Jul 07, 2021 | 6.237 | 6.288 | 6.194 | 6.245 | 127,586 | -0.02(-0.27%) |
Jul 06, 2021 | 6.339 | 6.339 | 6.109 | 6.263 | 131,640 | -0.08(-1.21%) |
Jul 02, 2021 | 6.339 | 6.399 | 6.280 | 6.339 | 100,609 | +0.00(+0.00%) |
Jul 01, 2021 | 6.288 | 6.382 | 6.280 | 6.339 | 129,998 | +0.06(+0.95%) |
Jun 30, 2021 | 6.314 | 6.382 | 6.280 | 6.280 | 127,698 | -0.03(-0.54%) |
Jun 29, 2021 | 6.433 | 6.472 | 6.305 | 6.314 | 92,635 | -0.16(-2.51%) |
Jun 28, 2021 | 6.681 | 6.690 | 6.450 | 6.476 | 74,735 | -0.21(-3.19%) |
Jun 25, 2021 | 6.587 | 6.707 | 6.587 | 6.690 | 591,843 | +0.12(+1.82%) |
Jun 24, 2021 | 6.613 | 6.613 | 6.468 | 6.570 | 136,536 | +0.02(+0.26%) |
Jun 23, 2021 | 6.382 | 6.587 | 6.322 | 6.553 | 166,418 | +0.15(+2.27%) |
Jun 22, 2021 | 6.391 | 6.467 | 6.314 | 6.408 | 372,090 | +0.00(+0.00%) |
Jun 21, 2021 | 6.348 | 6.468 | 6.322 | 6.408 | 310,458 | +0.06(+0.94%) |
Jun 18, 2021 | 6.408 | 6.481 | 6.314 | 6.348 | 344,842 | -0.09(-1.46%) |
Jun 17, 2021 | 6.536 | 6.620 | 6.433 | 6.442 | 153,653 | -0.05(-0.79%) |
Jun 16, 2021 | 6.570 | 6.613 | 6.493 | 6.493 | 175,161 | -0.08(-1.17%) |
Jun 15, 2021 | 6.638 | 6.664 | 6.546 | 6.570 | 173,454 | -0.06(-0.90%) |
Jun 14, 2021 | 6.792 | 6.809 | 6.630 | 6.630 | 77,494 | -0.15(-2.14%) |
Jun 11, 2021 | 6.809 | 6.835 | 6.750 | 6.775 | 63,272 | -0.02(-0.25%) |
Jun 10, 2021 | 6.750 | 6.792 | 6.690 | 6.792 | 157,915 | +0.07(+1.02%) |
Jun 09, 2021 | 6.818 | 6.843 | 6.698 | 6.724 | 54,655 | -0.09(-1.38%) |
Jun 08, 2021 | 6.690 | 6.843 | 6.681 | 6.818 | 61,541 | +0.10(+1.53%) |
Jun 07, 2021 | 6.698 | 6.751 | 6.673 | 6.715 | 88,755 | +0.05(+0.77%) |
Jun 04, 2021 | 6.835 | 6.863 | 6.656 | 6.664 | 117,210 | -0.08(-1.14%) |
Jun 03, 2021 | 6.750 | 6.762 | 6.690 | 6.741 | 65,411 | -0.08(-1.13%) |
Jun 02, 2021 | 6.835 | 6.912 | 6.784 | 6.818 | 102,831 | -0.09(-1.36%) |
Jun 01, 2021 | 6.963 | 6.997 | 6.869 | 6.912 | 139,653 | -0.01(-0.12%) |
May 28, 2021 | 6.878 | 6.929 | 6.707 | 6.920 | 104,278 | +0.12(+1.76%) |
May 27, 2021 | 6.920 | 6.929 | 6.779 | 6.801 | 84,454 | +0.01(+0.13%) |
May 26, 2021 | 6.690 | 6.852 | 6.690 | 6.792 | 61,816 | +0.10(+1.53%) |
May 25, 2021 | 6.878 | 6.937 | 6.690 | 6.690 | 109,130 | -0.20(-2.85%) |
May 24, 2021 | 7.074 | 7.091 | 6.878 | 6.886 | 69,314 | -0.13(-1.83%) |
May 21, 2021 | 7.202 | 7.202 | 6.997 | 7.014 | 60,638 | -0.13(-1.79%) |
May 20, 2021 | 6.869 | 7.143 | 6.843 | 7.143 | 69,007 | +0.24(+3.47%) |
May 19, 2021 | 6.886 | 6.929 | 6.741 | 6.903 | 127,093 | -0.05(-0.68%) |
May 18, 2021 | 6.976 | 7.001 | 6.900 | 6.950 | 63,273 | -0.02(-0.24%) |
May 17, 2021 | 6.976 | 7.001 | 6.807 | 6.967 | 50,090 | +0.03(+0.36%) |
May 14, 2021 | 6.908 | 6.980 | 6.866 | 6.942 | 60,115 | +0.07(+0.98%) |
May 13, 2021 | 6.824 | 6.942 | 6.756 | 6.874 | 119,675 | +0.06(+0.87%) |
May 12, 2021 | 6.984 | 7.102 | 6.756 | 6.815 | 108,269 | -0.25(-3.58%) |
May 11, 2021 | 7.077 | 7.161 | 6.883 | 7.069 | 123,294 | -0.09(-1.30%) |
May 10, 2021 | 7.482 | 7.677 | 7.153 | 7.161 | 149,720 | -0.20(-2.75%) |
May 07, 2021 | 7.178 | 7.364 | 7.178 | 7.364 | 37,329 | +0.11(+1.51%) |
May 06, 2021 | 7.136 | 7.271 | 7.043 | 7.254 | 99,667 | +0.14(+1.90%) |
May 05, 2021 | 7.204 | 7.330 | 7.052 | 7.119 | 91,336 | -0.23(-3.10%) |
May 04, 2021 | 7.389 | 7.432 | 7.246 | 7.347 | 93,291 | +0.04(+0.58%) |
May 03, 2021 | 7.060 | 7.330 | 6.976 | 7.305 | 131,997 | +0.35(+5.10%) |
Apr 30, 2021 | 6.857 | 6.993 | 6.857 | 6.950 | 87,388 | +0.04(+0.61%) |
Apr 29, 2021 | 7.102 | 7.102 | 6.857 | 6.908 | 130,971 | -0.05(-0.73%) |
Apr 28, 2021 | 7.136 | 7.241 | 6.958 | 6.959 | 122,313 | -0.22(-3.06%) |
Apr 27, 2021 | 7.111 | 7.178 | 7.094 | 7.178 | 98,693 | +0.04(+0.59%) |
Apr 26, 2021 | 7.085 | 7.322 | 7.043 | 7.136 | 424,532 | +0.20(+2.92%) |
Apr 23, 2021 | 6.883 | 7.018 | 6.857 | 6.933 | 40,852 | +0.08(+1.11%) |
Apr 22, 2021 | 7.060 | 7.069 | 6.849 | 6.857 | 60,036 | -0.12(-1.69%) |
Apr 21, 2021 | 6.866 | 7.006 | 6.815 | 6.976 | 97,094 | +0.18(+2.61%) |
Apr 20, 2021 | 6.824 | 6.849 | 6.731 | 6.798 | 70,534 | -0.06(-0.86%) |
Apr 19, 2021 | 6.908 | 6.950 | 6.735 | 6.857 | 115,775 | -0.06(-0.85%) |
Apr 16, 2021 | 6.967 | 6.976 | 6.900 | 6.917 | 82,533 | -0.04(-0.61%) |
Apr 15, 2021 | 6.908 | 7.001 | 6.891 | 6.959 | 114,351 | +0.05(+0.73%) |
Apr 14, 2021 | 6.959 | 7.119 | 6.891 | 6.908 | 124,525 | -0.05(-0.73%) |
Apr 13, 2021 | 7.178 | 7.212 | 6.908 | 6.959 | 111,678 | -0.25(-3.51%) |
Apr 12, 2021 | 7.491 | 7.516 | 7.178 | 7.212 | 74,881 | -0.28(-3.72%) |
Apr 09, 2021 | 7.609 | 7.643 | 7.457 | 7.491 | 45,825 | -0.07(-0.89%) |
Apr 08, 2021 | 7.601 | 7.630 | 7.415 | 7.558 | 95,878 | -0.03(-0.33%) |
Apr 07, 2021 | 7.491 | 7.736 | 7.356 | 7.584 | 146,288 | +0.11(+1.47%) |
Apr 06, 2021 | 6.933 | 7.574 | 6.933 | 7.474 | 257,981 | +0.58(+8.46%) |
Apr 05, 2021 | 6.841 | 6.984 | 6.807 | 6.891 | 129,601 | +0.11(+1.62%) |
Apr 01, 2021 | 6.714 | 6.841 | 6.583 | 6.781 | 188,985 | +0.09(+1.39%) |
Mar 31, 2021 | 6.748 | 6.815 | 6.680 | 6.689 | 43,291 | -0.03(-0.38%) |
Mar 30, 2021 | 6.621 | 6.748 | 6.612 | 6.714 | 67,836 | +0.11(+1.66%) |
Mar 29, 2021 | 6.680 | 6.781 | 6.579 | 6.604 | 75,835 | -0.07(-1.01%) |
Mar 26, 2021 | 6.621 | 6.824 | 6.570 | 6.672 | 68,205 | +0.08(+1.28%) |
Mar 25, 2021 | 6.503 | 6.663 | 6.401 | 6.587 | 80,727 | +0.05(+0.71%) |
Mar 24, 2021 | 6.632 | 6.891 | 6.532 | 6.541 | 158,969 | -0.01(-0.13%) |
Mar 23, 2021 | 6.599 | 6.716 | 6.496 | 6.549 | 113,308 | -0.02(-0.25%) |
Mar 22, 2021 | 6.582 | 6.632 | 6.482 | 6.566 | 110,454 | +0.12(+1.81%) |
Mar 19, 2021 | 6.674 | 6.749 | 6.449 | 6.449 | 360,553 | -0.28(-4.21%) |
Mar 18, 2021 | 6.808 | 6.933 | 6.733 | 6.733 | 105,199 | -0.05(-0.74%) |
Mar 17, 2021 | 6.666 | 6.975 | 6.607 | 6.783 | 189,200 | +0.09(+1.37%) |
Mar 16, 2021 | 6.799 | 6.816 | 6.624 | 6.691 | 134,198 | -0.13(-1.96%) |
Mar 15, 2021 | 6.983 | 7.018 | 6.758 | 6.824 | 150,080 | -0.10(-1.45%) |
Mar 12, 2021 | 7.058 | 7.058 | 6.816 | 6.924 | 88,340 | -0.03(-0.48%) |
Mar 11, 2021 | 7.008 | 7.016 | 6.899 | 6.958 | 72,151 | +0.03(+0.36%) |
Mar 10, 2021 | 6.937 | 6.991 | 6.870 | 6.933 | 84,231 | +0.07(+0.97%) |
Mar 09, 2021 | 6.841 | 6.975 | 6.674 | 6.866 | 72,474 | +0.05(+0.73%) |
Mar 08, 2021 | 6.658 | 6.908 | 6.641 | 6.816 | 46,265 | +0.12(+1.74%) |
Mar 05, 2021 | 6.975 | 6.975 | 6.466 | 6.699 | 88,460 | -0.12(-1.71%) |
Mar 04, 2021 | 7.400 | 7.492 | 6.774 | 6.816 | 91,401 | -0.58(-7.79%) |
Mar 03, 2021 | 7.325 | 7.442 | 7.200 | 7.392 | 371,409 | +0.17(+2.31%) |
Mar 02, 2021 | 7.308 | 7.332 | 7.093 | 7.225 | 221,197 | -0.12(-1.59%) |
Mar 01, 2021 | 7.383 | 7.471 | 7.125 | 7.342 | 106,783 | +0.06(+0.80%) |
Feb 26, 2021 | 7.400 | 7.400 | 7.141 | 7.283 | 84,504 | -0.18(-2.46%) |
Feb 25, 2021 | 7.283 | 7.467 | 6.991 | 7.467 | 112,363 | +0.22(+2.99%) |
Feb 24, 2021 | 6.991 | 7.333 | 6.991 | 7.250 | 64,462 | +0.31(+4.45%) |
Feb 23, 2021 | 6.949 | 7.016 | 6.808 | 6.941 | 49,309 | +0.03(+0.36%) |
Feb 22, 2021 | 6.299 | 7.116 | 6.299 | 6.916 | 102,255 | +0.56(+8.79%) |
Feb 19, 2021 | 6.349 | 6.449 | 6.249 | 6.357 | 33,442 | +0.08(+1.33%) |
Feb 18, 2021 | 6.399 | 6.466 | 6.240 | 6.274 | 22,412 | -0.07(-1.05%) |
Feb 17, 2021 | 6.582 | 6.582 | 6.290 | 6.340 | 47,448 | -0.08(-1.30%) |
Feb 16, 2021 | 6.566 | 6.574 | 6.340 | 6.424 | 56,524 | -0.03(-0.52%) |
Feb 12, 2021 | 6.315 | 6.507 | 6.240 | 6.457 | 53,339 | +0.24(+3.89%) |
Feb 11, 2021 | 6.007 | 6.295 | 6.007 | 6.215 | 111,824 | +0.15(+2.48%) |
Feb 10, 2021 | 6.457 | 6.474 | 6.065 | 6.065 | 84,759 | -0.38(-5.83%) |
Feb 09, 2021 | 6.516 | 6.624 | 6.391 | 6.441 | 18,344 | -0.08(-1.15%) |
Feb 08, 2021 | 6.282 | 6.516 | 6.228 | 6.516 | 50,831 | +0.23(+3.72%) |
Feb 05, 2021 | 6.190 | 6.290 | 6.090 | 6.282 | 68,203 | +0.23(+3.72%) |
Feb 04, 2021 | 5.890 | 6.099 | 5.890 | 6.057 | 58,636 | +0.13(+2.25%) |
Feb 03, 2021 | 5.973 | 6.007 | 5.823 | 5.923 | 83,198 | -0.07(-1.11%) |
Feb 02, 2021 | 6.040 | 6.040 | 5.898 | 5.990 | 52,740 | +0.03(+0.56%) |
Feb 01, 2021 | 5.865 | 6.007 | 5.756 | 5.957 | 60,109 | +0.11(+1.85%) |
Jan 29, 2021 | 6.007 | 6.007 | 5.748 | 5.848 | 77,672 | -0.19(-3.18%) |
Jan 28, 2021 | 5.915 | 6.182 | 5.902 | 6.040 | 86,939 | +0.12(+1.97%) |
Jan 27, 2021 | 5.890 | 5.965 | 5.798 | 5.923 | 129,458 | -0.02(-0.28%) |
Jan 26, 2021 | 5.982 | 6.094 | 5.940 | 5.940 | 109,016 | -0.05(-0.84%) |
Jan 25, 2021 | 5.982 | 6.023 | 5.890 | 5.990 | 80,513 | -0.08(-1.24%) |
Jan 22, 2021 | 6.023 | 6.090 | 6.007 | 6.065 | 71,918 | +0.00(+0.00%) |
Jan 21, 2021 | 6.140 | 6.140 | 5.948 | 6.065 | 65,048 | -0.08(-1.22%) |
Jan 20, 2021 | 6.174 | 6.257 | 6.099 | 6.140 | 51,083 | -0.01(-0.14%) |
Jan 19, 2021 | 6.224 | 6.224 | 6.140 | 6.149 | 108,282 | -0.08(-1.21%) |
Jan 15, 2021 | 6.048 | 6.282 | 5.990 | 6.224 | 192,382 | +0.09(+1.50%) |
Jan 14, 2021 | 6.090 | 6.265 | 6.065 | 6.132 | 113,996 | +0.02(+0.27%) |
Jan 13, 2021 | 6.057 | 6.132 | 6.007 | 6.115 | 81,865 | +0.02(+0.27%) |
Jan 12, 2021 | 6.023 | 6.124 | 5.998 | 6.099 | 83,558 | +0.14(+2.38%) |
Jan 11, 2021 | 5.965 | 6.040 | 5.848 | 5.957 | 104,446 | -0.03(-0.42%) |
Jan 08, 2021 | 6.015 | 6.032 | 5.973 | 5.982 | 39,795 | -0.05(-0.83%) |
Jan 07, 2021 | 6.023 | 6.065 | 5.848 | 6.032 | 106,981 | +0.05(+0.84%) |
Jan 06, 2021 | 5.890 | 6.199 | 5.890 | 5.982 | 164,527 | +0.18(+3.02%) |
Jan 05, 2021 | 5.673 | 5.932 | 5.673 | 5.807 | 190,509 | +0.07(+1.16%) |
Jan 04, 2021 | 5.948 | 5.948 | 5.648 | 5.740 | 116,799 | -0.14(-2.41%) |
Dec 31, 2020 | 5.882 | 5.882 | 5.882 | 218,033 | -0.02(-0.28%) | |
Dec 30, 2020 | 5.756 | 5.940 | 5.756 | 5.898 | 218,033 | +0.18(+3.21%) |
Dec 29, 2020 | 5.765 | 5.765 | 5.648 | 5.715 | 120,631 | +0.08(+1.33%) |
Dec 28, 2020 | 5.506 | 5.756 | 5.473 | 5.640 | 183,886 | +0.23(+4.32%) |
Dec 24, 2020 | 5.414 | 5.456 | 5.381 | 5.406 | 50,103 | +0.06(+1.09%) |
Dec 23, 2020 | 5.398 | 5.431 | 5.323 | 5.348 | 51,053 | +0.03(+0.63%) |
Dec 22, 2020 | 5.339 | 5.414 | 5.266 | 5.314 | 97,472 | -0.03(-0.47%) |
Dec 21, 2020 | 5.314 | 5.339 | 5.139 | 5.339 | 238,589 | -0.08(-1.54%) |
Dec 18, 2020 | 5.490 | 5.581 | 5.348 | 5.423 | 373,018 | -0.05(-0.91%) |
Dec 17, 2020 | 5.173 | 5.481 | 5.173 | 5.473 | 111,771 | +0.30(+5.81%) |
Dec 16, 2020 | 5.414 | 5.456 | 5.173 | 5.173 | 77,933 | -0.24(-4.47%) |
Dec 15, 2020 | 5.423 | 5.498 | 5.296 | 5.414 | 46,279 | +0.05(+0.93%) |
Dec 14, 2020 | 5.473 | 5.540 | 5.352 | 5.364 | 64,187 | -0.10(-1.83%) |
Dec 11, 2020 | 5.565 | 5.565 | 5.397 | 5.464 | 42,671 | -0.14(-2.53%) |
Dec 10, 2020 | 5.406 | 5.640 | 5.339 | 5.606 | 79,520 | +0.19(+3.54%) |
Dec 09, 2020 | 5.464 | 5.618 | 5.398 | 5.414 | 85,913 | -0.01(-0.15%) |
Dec 08, 2020 | 5.306 | 5.548 | 5.306 | 5.423 | 191,157 | +0.01(+0.15%) |
Dec 07, 2020 | 5.590 | 5.598 | 5.364 | 5.414 | 208,798 | -0.18(-3.13%) |
Dec 04, 2020 | 5.490 | 5.698 | 5.490 | 5.590 | 213,838 | +0.16(+2.92%) |
Dec 03, 2020 | 5.473 | 5.535 | 5.414 | 5.431 | 178,905 | -0.04(-0.76%) |
Dec 02, 2020 | 5.498 | 5.580 | 5.414 | 5.473 | 35,578 | -0.03(-0.46%) |