Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.201 | 9.290 | 9.128 | 9.233 | 1,314,880 | -0.07(-0.78%) |
Nov 29, 2021 | 9.404 | 9.509 | 9.217 | 9.306 | 944,842 | -0.04(-0.43%) |
Nov 26, 2021 | 9.404 | 9.477 | 9.128 | 9.347 | 665,838 | -0.41(-4.16%) |
Nov 24, 2021 | 9.720 | 9.817 | 9.655 | 9.752 | 416,897 | -0.01(-0.08%) |
Nov 23, 2021 | 9.679 | 9.769 | 9.659 | 9.760 | 492,454 | +0.11(+1.18%) |
Nov 22, 2021 | 9.728 | 9.769 | 9.639 | 9.647 | 669,185 | -0.04(-0.42%) |
Nov 19, 2021 | 9.696 | 9.736 | 9.639 | 9.687 | 663,887 | -0.07(-0.75%) |
Nov 18, 2021 | 9.817 | 9.777 | 9.728 | 9.760 | 626,334 | -0.05(-0.50%) |
Nov 17, 2021 | 9.793 | 9.825 | 9.740 | 9.809 | 549,713 | -0.06(-0.58%) |
Nov 16, 2021 | 9.890 | 9.931 | 9.810 | 9.866 | 682,408 | -0.07(-0.73%) |
Nov 15, 2021 | 9.931 | 10.02 | 9.914 | 9.939 | 713,223 | +0.03(+0.33%) |
Nov 12, 2021 | 10.03 | 10.06 | 9.898 | 9.906 | 649,548 | -0.11(-1.05%) |
Nov 11, 2021 | 9.890 | 10.03 | 9.866 | 10.01 | 511,938 | +0.13(+1.31%) |
Nov 10, 2021 | 9.906 | 9.882 | 500,235 | -0.04(-0.41%) | ||
Nov 09, 2021 | 9.858 | 9.959 | 9.817 | 9.923 | 553,698 | +0.04(+0.41%) |
Nov 08, 2021 | 9.963 | 10.02 | 9.866 | 9.882 | 399,669 | -0.09(-0.89%) |
Nov 05, 2021 | 9.858 | 10.01 | 9.833 | 9.971 | 687,803 | +0.24(+2.41%) |
Nov 04, 2021 | 9.809 | 9.898 | 9.704 | 9.736 | 663,947 | -0.05(-0.50%) |
Nov 03, 2021 | 9.687 | 9.882 | 9.687 | 9.785 | 580,052 | +0.06(+0.58%) |
Nov 02, 2021 | 9.931 | 9.931 | 9.687 | 9.728 | 682,250 | -0.18(-1.80%) |
Nov 01, 2021 | 9.736 | 9.906 | 9.744 | 9.906 | 717,628 | +0.18(+1.83%) |
Oct 29, 2021 | 9.582 | 9.850 | 9.582 | 9.728 | 1,097,645 | +0.08(+0.84%) |
Oct 28, 2021 | 9.525 | 9.647 | 9.469 | 9.647 | 478,545 | +0.15(+1.54%) |
Oct 27, 2021 | 9.525 | 9.566 | 9.436 | 9.501 | 443,394 | -0.04(-0.42%) |
Oct 26, 2021 | 9.590 | 9.533 | 9.542 | 585,809 | -0.06(-0.68%) | |
Oct 25, 2021 | 9.517 | 9.655 | 9.509 | 9.606 | 470,016 | +0.06(+0.68%) |
Oct 22, 2021 | 9.671 | 9.671 | 9.497 | 9.542 | 488,609 | -0.15(-1.51%) |
Oct 21, 2021 | 9.582 | 9.752 | 9.582 | 9.687 | 683,220 | +0.05(+0.50%) |
Oct 20, 2021 | 9.509 | 9.647 | 9.509 | 9.639 | 499,471 | +0.11(+1.11%) |
Oct 19, 2021 | 9.687 | 9.687 | 9.509 | 9.533 | 423,985 | -0.15(-1.51%) |
Oct 18, 2021 | 9.671 | 9.785 | 9.631 | 9.679 | 588,455 | -0.06(-0.58%) |
Oct 15, 2021 | 9.850 | 9.882 | 9.728 | 9.736 | 831,850 | +0.03(+0.33%) |
Oct 14, 2021 | 9.720 | 9.817 | 9.671 | 9.704 | 777,532 | +0.00(+0.00%) |
Oct 13, 2021 | 9.542 | 9.720 | 9.517 | 9.704 | 673,720 | +0.18(+1.87%) |
Oct 12, 2021 | 9.444 | 9.639 | 9.396 | 9.525 | 538,369 | +0.11(+1.12%) |
Oct 11, 2021 | 9.485 | 9.509 | 9.412 | 9.420 | 423,862 | -0.01(-0.09%) |
Oct 08, 2021 | 9.396 | 9.485 | 9.355 | 9.428 | 398,762 | +0.07(+0.78%) |
Oct 07, 2021 | 9.412 | 9.485 | 9.339 | 9.355 | 768,092 | +0.01(+0.09%) |
Oct 06, 2021 | 9.201 | 9.363 | 9.144 | 9.347 | 808,994 | +0.02(+0.26%) |
Oct 05, 2021 | 9.323 | 9.387 | 9.209 | 9.323 | 575,393 | +0.03(+0.35%) |
Oct 04, 2021 | 9.298 | 9.404 | 9.258 | 9.290 | 661,120 | -0.01(-0.09%) |
Oct 01, 2021 | 9.031 | 9.339 | 8.998 | 9.298 | 1,053,472 | +0.34(+3.80%) |
Sep 30, 2021 | 9.079 | 9.161 | 8.950 | 8.958 | 1,077,767 | -0.13(-1.43%) |
Sep 29, 2021 | 9.096 | 9.156 | 9.047 | 9.088 | 548,403 | -0.01(-0.09%) |
Sep 28, 2021 | 9.215 | 9.311 | 9.084 | 9.096 | 712,598 | -0.12(-1.30%) |
Sep 27, 2021 | 9.040 | 9.351 | 9.020 | 9.215 | 741,002 | +0.24(+2.66%) |
Sep 24, 2021 | 8.992 | 9.072 | 8.903 | 8.976 | 622,780 | -0.02(-0.27%) |
Sep 23, 2021 | 8.920 | 9.020 | 8.870 | 9.000 | 847,252 | +0.17(+1.89%) |
Sep 22, 2021 | 8.713 | 8.912 | 8.713 | 8.833 | 696,012 | +0.18(+2.12%) |
Sep 21, 2021 | 8.697 | 8.737 | 8.642 | 8.650 | 587,422 | +0.05(+0.56%) |
Sep 20, 2021 | 8.658 | 8.681 | 8.482 | 8.602 | 1,009,637 | -0.12(-1.37%) |
Sep 17, 2021 | 8.841 | 8.857 | 8.689 | 8.721 | 3,304,156 | -0.07(-0.82%) |
Sep 16, 2021 | 8.825 | 8.873 | 8.753 | 8.793 | 555,806 | -0.03(-0.36%) |
Sep 15, 2021 | 8.801 | 8.877 | 8.705 | 8.825 | 878,517 | +0.02(+0.18%) |
Sep 14, 2021 | 8.841 | 8.873 | 8.737 | 8.809 | 967,162 | -0.02(-0.18%) |
Sep 13, 2021 | 8.610 | 8.865 | 8.610 | 8.825 | 653,790 | +0.22(+2.59%) |
Sep 10, 2021 | 8.729 | 8.761 | 8.594 | 8.602 | 909,953 | -0.12(-1.37%) |
Sep 09, 2021 | 8.777 | 8.841 | 8.713 | 8.721 | 621,574 | -0.04(-0.45%) |
Sep 08, 2021 | 8.841 | 8.912 | 8.709 | 8.761 | 905,606 | -0.11(-1.26%) |
Sep 07, 2021 | 9.080 | 9.080 | 8.867 | 8.873 | 608,154 | -0.21(-2.28%) |
Sep 03, 2021 | 9.151 | 9.159 | 9.020 | 9.080 | 357,172 | -0.08(-0.87%) |
Sep 02, 2021 | 9.167 | 9.183 | 9.048 | 9.159 | 522,185 | -0.01(-0.09%) |
Sep 01, 2021 | 9.112 | 9.227 | 9.028 | 9.167 | 632,486 | +0.08(+0.88%) |
Aug 31, 2021 | 8.984 | 9.120 | 8.984 | 9.088 | 620,984 | +0.09(+0.97%) |
Aug 30, 2021 | 9.112 | 9.128 | 8.976 | 9.000 | 503,978 | -0.12(-1.31%) |
Aug 27, 2021 | 8.889 | 9.143 | 8.889 | 9.120 | 616,464 | +0.23(+2.60%) |
Aug 26, 2021 | 9.064 | 9.104 | 8.889 | 8.889 | 701,289 | -0.22(-2.45%) |
Aug 25, 2021 | 9.016 | 9.143 | 8.928 | 9.112 | 542,071 | +0.08(+0.88%) |
Aug 24, 2021 | 9.008 | 9.132 | 8.996 | 9.032 | 461,117 | +0.06(+0.71%) |
Aug 23, 2021 | 8.928 | 9.032 | 8.905 | 8.968 | 418,375 | +0.08(+0.90%) |
Aug 20, 2021 | 8.697 | 8.912 | 8.642 | 8.889 | 501,114 | +0.14(+1.64%) |
Aug 19, 2021 | 8.737 | 8.809 | 8.597 | 8.745 | 1,049,524 | -0.06(-0.72%) |
Aug 18, 2021 | 8.881 | 8.968 | 8.809 | 8.809 | 460,395 | -0.09(-0.98%) |
Aug 17, 2021 | 8.849 | 8.916 | 8.769 | 8.897 | 402,540 | -0.06(-0.62%) |
Aug 16, 2021 | 8.936 | 9.024 | 8.857 | 8.952 | 361,667 | -0.07(-0.79%) |
Aug 13, 2021 | 8.944 | 9.072 | 8.928 | 9.024 | 352,599 | +0.10(+1.07%) |
Aug 12, 2021 | 9.008 | 9.088 | 8.857 | 8.928 | 517,279 | -0.10(-1.06%) |
Aug 11, 2021 | 9.056 | 9.132 | 8.952 | 9.024 | 817,982 | +0.00(+0.00%) |
Aug 10, 2021 | 8.817 | 9.052 | 8.789 | 9.024 | 519,900 | +0.21(+2.35%) |
Aug 09, 2021 | 8.976 | 8.976 | 8.801 | 8.817 | 579,677 | -0.17(-1.86%) |
Aug 06, 2021 | 9.040 | 9.143 | 8.952 | 8.984 | 458,855 | +0.06(+0.71%) |
Aug 05, 2021 | 8.697 | 8.936 | 8.697 | 8.920 | 714,428 | +0.25(+2.94%) |
Aug 04, 2021 | 8.658 | 8.821 | 8.610 | 8.666 | 987,778 | -0.03(-0.37%) |
Aug 03, 2021 | 8.801 | 8.873 | 8.570 | 8.697 | 2,087,762 | -0.10(-1.18%) |
Aug 02, 2021 | 9.143 | 9.211 | 8.785 | 8.801 | 909,148 | -0.29(-3.24%) |
Jul 30, 2021 | 9.319 | 9.518 | 9.037 | 9.096 | 879,802 | -0.06(-0.61%) |
Jul 29, 2021 | 9.120 | 9.215 | 9.056 | 9.151 | 641,944 | +0.12(+1.32%) |
Jul 28, 2021 | 8.968 | 9.120 | 8.873 | 9.032 | 460,863 | +0.14(+1.52%) |
Jul 27, 2021 | 8.841 | 8.928 | 8.753 | 8.897 | 390,112 | -0.04(-0.45%) |
Jul 26, 2021 | 8.817 | 8.992 | 8.797 | 8.936 | 492,150 | +0.17(+1.91%) |
Jul 23, 2021 | 8.785 | 8.865 | 8.689 | 8.769 | 350,820 | +0.05(+0.55%) |
Jul 22, 2021 | 8.952 | 8.960 | 8.681 | 8.721 | 425,590 | -0.25(-2.75%) |
Jul 21, 2021 | 8.881 | 9.064 | 8.817 | 8.968 | 541,766 | +0.20(+2.27%) |
Jul 20, 2021 | 8.578 | 8.881 | 8.538 | 8.769 | 981,258 | +0.21(+2.42%) |
Jul 19, 2021 | 8.650 | 8.707 | 8.347 | 8.562 | 1,212,530 | -0.29(-3.33%) |
Jul 16, 2021 | 8.968 | 9.048 | 8.801 | 8.857 | 695,712 | -0.02(-0.27%) |
Jul 15, 2021 | 8.761 | 8.968 | 8.697 | 8.881 | 762,897 | +0.10(+1.09%) |
Jul 14, 2021 | 8.952 | 9.032 | 8.729 | 8.785 | 531,053 | -0.10(-1.08%) |
Jul 13, 2021 | 9.088 | 9.096 | 8.849 | 8.881 | 549,158 | -0.25(-2.71%) |
Jul 12, 2021 | 9.056 | 9.147 | 8.897 | 9.128 | 386,341 | +0.04(+0.44%) |
Jul 09, 2021 | 8.817 | 9.096 | 8.729 | 9.088 | 613,688 | +0.37(+4.30%) |
Jul 08, 2021 | 8.761 | 8.877 | 8.562 | 8.713 | 696,861 | -0.16(-1.80%) |
Jul 07, 2021 | 8.936 | 9.008 | 8.777 | 8.873 | 737,657 | -0.15(-1.68%) |
Jul 06, 2021 | 9.143 | 9.159 | 8.936 | 9.024 | 599,634 | -0.12(-1.31%) |
Jul 02, 2021 | 9.319 | 9.319 | 9.135 | 9.143 | 422,814 | -0.14(-1.46%) |
Jul 01, 2021 | 9.231 | 9.366 | 9.191 | 9.279 | 525,444 | +0.09(+0.95%) |
Jun 30, 2021 | 9.191 | 9.223 | 9.128 | 9.191 | 622,084 | -0.04(-0.43%) |
Jun 29, 2021 | 9.398 | 9.454 | 9.199 | 9.231 | 888,915 | -0.16(-1.70%) |
Jun 28, 2021 | 9.492 | 9.492 | 9.232 | 9.390 | 794,861 | -0.12(-1.24%) |
Jun 25, 2021 | 9.430 | 9.567 | 9.406 | 9.508 | 1,926,035 | +0.09(+0.91%) |
Jun 24, 2021 | 9.359 | 9.437 | 9.296 | 9.422 | 478,729 | +0.09(+1.01%) |
Jun 23, 2021 | 9.343 | 9.445 | 9.304 | 9.328 | 589,760 | -0.01(-0.08%) |
Jun 22, 2021 | 9.351 | 9.371 | 9.265 | 9.336 | 724,017 | -0.02(-0.25%) |
Jun 21, 2021 | 9.218 | 9.406 | 9.195 | 9.359 | 858,946 | +0.23(+2.49%) |
Jun 18, 2021 | 9.187 | 9.210 | 8.975 | 9.132 | 1,904,633 | -0.18(-1.93%) |
Jun 17, 2021 | 9.523 | 9.570 | 9.132 | 9.312 | 709,042 | -0.15(-1.57%) |
Jun 16, 2021 | 9.359 | 9.469 | 9.320 | 9.461 | 627,540 | +0.13(+1.34%) |
Jun 15, 2021 | 9.461 | 9.500 | 9.306 | 9.336 | 799,949 | -0.13(-1.41%) |
Jun 14, 2021 | 9.500 | 9.586 | 9.406 | 9.469 | 989,091 | -0.02(-0.17%) |
Jun 11, 2021 | 9.602 | 9.617 | 9.431 | 9.484 | 740,337 | -0.09(-0.90%) |
Jun 10, 2021 | 9.798 | 9.829 | 9.570 | 9.570 | 1,398,966 | -0.31(-3.17%) |
Jun 09, 2021 | 9.727 | 9.907 | 9.641 | 9.884 | 1,615,049 | +0.18(+1.86%) |
Jun 08, 2021 | 9.539 | 9.766 | 9.476 | 9.704 | 1,187,887 | +0.16(+1.72%) |
Jun 07, 2021 | 9.351 | 9.539 | 9.336 | 9.539 | 1,126,273 | +0.23(+2.53%) |
Jun 04, 2021 | 9.343 | 9.343 | 9.206 | 9.304 | 673,062 | -0.03(-0.34%) |
Jun 03, 2021 | 9.281 | 9.375 | 9.234 | 9.336 | 851,567 | +0.02(+0.25%) |
Jun 02, 2021 | 9.367 | 9.383 | 9.292 | 9.312 | 574,548 | -0.04(-0.42%) |
Jun 01, 2021 | 9.218 | 9.375 | 9.202 | 9.351 | 694,245 | +0.19(+2.05%) |
May 28, 2021 | 9.336 | 9.336 | 9.155 | 9.163 | 423,846 | -0.13(-1.43%) |
May 27, 2021 | 9.101 | 9.351 | 9.078 | 9.296 | 2,547,594 | +0.24(+2.68%) |
May 26, 2021 | 8.920 | 9.061 | 8.897 | 9.054 | 557,018 | +0.14(+1.58%) |
May 25, 2021 | 9.046 | 9.171 | 8.913 | 8.913 | 728,837 | -0.12(-1.30%) |
May 24, 2021 | 8.975 | 9.077 | 8.905 | 9.030 | 452,754 | +0.06(+0.70%) |
May 21, 2021 | 9.077 | 9.148 | 8.967 | 8.967 | 526,355 | -0.04(-0.43%) |
May 20, 2021 | 8.975 | 9.101 | 8.920 | 9.007 | 669,506 | +0.05(+0.61%) |
May 19, 2021 | 8.920 | 9.011 | 8.787 | 8.952 | 732,217 | -0.03(-0.35%) |
May 18, 2021 | 9.054 | 9.140 | 8.975 | 8.983 | 754,743 | -0.04(-0.43%) |
May 17, 2021 | 9.007 | 9.038 | 8.842 | 9.022 | 738,777 | -0.09(-1.03%) |
May 14, 2021 | 9.007 | 9.124 | 8.960 | 9.116 | 657,761 | +0.20(+2.19%) |
May 13, 2021 | 8.537 | 8.971 | 8.511 | 8.920 | 1,244,437 | +0.39(+4.59%) |
May 12, 2021 | 8.881 | 8.889 | 8.513 | 8.529 | 1,856,026 | -0.32(-3.63%) |
May 11, 2021 | 8.952 | 9.014 | 8.811 | 8.850 | 971,004 | -0.21(-2.33%) |
May 10, 2021 | 9.281 | 9.359 | 9.038 | 9.061 | 966,299 | -0.22(-2.36%) |
May 07, 2021 | 8.991 | 9.304 | 8.960 | 9.281 | 1,319,193 | +0.34(+3.86%) |
May 06, 2021 | 8.975 | 8.983 | 8.823 | 8.936 | 1,291,866 | -0.05(-0.61%) |
May 05, 2021 | 9.007 | 9.093 | 8.920 | 8.991 | 857,795 | -0.09(-0.95%) |
May 04, 2021 | 9.281 | 9.289 | 9.022 | 9.077 | 902,120 | -0.16(-1.70%) |
May 03, 2021 | 9.367 | 9.414 | 9.234 | 9.234 | 678,384 | -0.08(-0.84%) |
Apr 30, 2021 | 9.359 | 9.363 | 9.218 | 9.312 | 891,747 | -0.05(-0.50%) |
Apr 29, 2021 | 9.320 | 9.437 | 9.257 | 9.359 | 871,224 | +0.05(+0.59%) |
Apr 28, 2021 | 9.289 | 9.363 | 9.249 | 9.304 | 634,363 | -0.02(-0.17%) |
Apr 27, 2021 | 9.304 | 9.347 | 9.242 | 9.320 | 634,265 | +0.08(+0.85%) |
Apr 26, 2021 | 9.234 | 9.383 | 9.218 | 9.242 | 718,353 | +0.01(+0.08%) |
Apr 23, 2021 | 9.085 | 9.312 | 9.061 | 9.234 | 734,950 | +0.16(+1.81%) |
Apr 22, 2021 | 8.991 | 9.155 | 8.964 | 9.069 | 924,826 | +0.12(+1.31%) |
Apr 21, 2021 | 8.842 | 9.155 | 8.733 | 8.952 | 1,715,991 | +0.06(+0.70%) |
Apr 20, 2021 | 8.999 | 9.046 | 8.756 | 8.889 | 789,659 | -0.15(-1.65%) |
Apr 19, 2021 | 9.163 | 9.174 | 8.967 | 9.038 | 862,174 | -0.13(-1.37%) |
Apr 16, 2021 | 9.155 | 9.218 | 9.046 | 9.163 | 834,289 | +0.07(+0.78%) |
Apr 15, 2021 | 9.108 | 9.124 | 9.022 | 9.093 | 728,396 | +0.03(+0.35%) |
Apr 14, 2021 | 9.218 | 9.347 | 9.050 | 9.061 | 1,216,652 | -0.16(-1.70%) |
Apr 13, 2021 | 9.054 | 9.226 | 9.007 | 9.218 | 907,295 | +0.11(+1.20%) |
Apr 12, 2021 | 9.132 | 9.140 | 9.007 | 9.108 | 729,217 | +0.01(+0.09%) |
Apr 09, 2021 | 9.038 | 9.116 | 8.983 | 9.101 | 559,767 | +0.06(+0.69%) |
Apr 08, 2021 | 8.975 | 9.046 | 8.866 | 9.038 | 1,305,842 | +0.02(+0.26%) |
Apr 07, 2021 | 9.007 | 9.069 | 8.952 | 9.014 | 635,904 | +0.01(+0.09%) |
Apr 06, 2021 | 9.077 | 9.148 | 8.983 | 9.007 | 1,070,304 | -0.10(-1.12%) |
Apr 05, 2021 | 9.289 | 9.351 | 9.007 | 9.108 | 1,132,137 | -0.14(-1.52%) |
Apr 01, 2021 | 9.289 | 9.289 | 9.108 | 9.249 | 816,030 | +0.01(+0.08%) |
Mar 31, 2021 | 9.093 | 9.289 | 9.038 | 9.242 | 1,616,880 | +0.11(+1.20%) |
Mar 30, 2021 | 8.999 | 9.171 | 8.999 | 9.132 | 577,762 | +0.13(+1.39%) |
Mar 29, 2021 | 9.076 | 9.222 | 8.945 | 9.007 | 902,490 | -0.13(-1.43%) |
Mar 26, 2021 | 9.091 | 9.145 | 8.891 | 9.137 | 942,459 | +0.19(+2.15%) |
Mar 25, 2021 | 8.706 | 9.022 | 8.599 | 8.945 | 1,866,740 | +0.11(+1.22%) |
Mar 24, 2021 | 8.914 | 9.295 | 8.830 | 8.837 | 1,628,894 | +0.00(+0.00%) |
Mar 23, 2021 | 9.084 | 9.153 | 8.722 | 8.837 | 1,918,962 | -0.24(-2.63%) |
Mar 22, 2021 | 9.307 | 9.307 | 9.045 | 9.076 | 1,428,192 | -0.30(-3.20%) |
Mar 19, 2021 | 9.238 | 9.422 | 9.091 | 9.376 | 3,326,474 | +0.18(+1.92%) |
Mar 18, 2021 | 9.468 | 9.484 | 9.130 | 9.199 | 1,124,244 | -0.28(-2.92%) |
Mar 17, 2021 | 9.238 | 9.476 | 9.207 | 9.476 | 1,015,430 | +0.22(+2.33%) |
Mar 16, 2021 | 9.376 | 9.415 | 9.195 | 9.261 | 815,492 | -0.14(-1.47%) |
Mar 15, 2021 | 9.284 | 9.415 | 9.253 | 9.399 | 1,498,372 | +0.07(+0.74%) |
Mar 12, 2021 | 9.338 | 9.468 | 9.245 | 9.330 | 861,529 | +0.08(+0.92%) |
Mar 11, 2021 | 9.238 | 9.345 | 9.045 | 9.245 | 1,239,271 | +0.10(+1.09%) |
Mar 10, 2021 | 8.983 | 9.238 | 8.922 | 9.145 | 1,371,733 | +0.24(+2.68%) |
Mar 09, 2021 | 9.014 | 9.014 | 8.776 | 8.907 | 1,140,938 | -0.07(-0.77%) |
Mar 08, 2021 | 8.714 | 9.084 | 8.706 | 8.976 | 2,003,038 | +0.27(+3.09%) |
Mar 05, 2021 | 8.776 | 8.880 | 8.221 | 8.706 | 1,772,681 | +0.01(+0.09%) |
Mar 04, 2021 | 8.930 | 9.007 | 8.491 | 8.699 | 1,772,454 | -0.29(-3.25%) |
Mar 03, 2021 | 8.953 | 9.161 | 8.937 | 8.991 | 1,677,322 | +0.05(+0.52%) |
Mar 02, 2021 | 9.045 | 9.114 | 8.783 | 8.945 | 2,115,612 | +0.13(+1.48%) |
Mar 01, 2021 | 9.014 | 9.084 | 8.714 | 8.814 | 1,339,206 | +0.01(+0.09%) |
Feb 26, 2021 | 8.606 | 8.930 | 8.468 | 8.806 | 1,659,145 | +0.25(+2.88%) |
Feb 25, 2021 | 9.045 | 9.214 | 8.545 | 8.560 | 1,685,571 | -0.44(-4.88%) |
Feb 24, 2021 | 8.468 | 9.030 | 8.460 | 8.999 | 1,721,064 | +0.60(+7.15%) |
Feb 23, 2021 | 8.429 | 8.475 | 8.129 | 8.398 | 1,717,462 | -0.01(-0.09%) |
Feb 22, 2021 | 8.306 | 8.499 | 8.252 | 8.406 | 1,235,142 | +0.06(+0.74%) |
Feb 19, 2021 | 7.983 | 8.352 | 7.983 | 8.345 | 1,154,724 | +0.34(+4.23%) |
Feb 18, 2021 | 8.067 | 8.144 | 7.983 | 8.006 | 1,077,138 | -0.10(-1.23%) |
Feb 17, 2021 | 8.137 | 8.168 | 7.875 | 8.106 | 1,108,790 | -0.06(-0.75%) |
Feb 16, 2021 | 8.044 | 8.298 | 8.044 | 8.168 | 1,863,773 | +0.16(+2.02%) |
Feb 12, 2021 | 7.806 | 8.006 | 7.775 | 8.006 | 1,005,463 | +0.14(+1.76%) |
Feb 11, 2021 | 7.783 | 7.937 | 7.721 | 7.867 | 1,084,192 | +0.08(+1.09%) |
Feb 10, 2021 | 7.883 | 7.937 | 7.775 | 7.783 | 904,083 | -0.05(-0.69%) |
Feb 09, 2021 | 7.806 | 7.898 | 7.636 | 7.837 | 1,593,159 | -0.29(-3.60%) |
Feb 08, 2021 | 8.044 | 8.160 | 8.021 | 8.129 | 820,254 | +0.09(+1.15%) |
Feb 05, 2021 | 8.137 | 8.214 | 7.948 | 8.037 | 1,212,921 | +0.01(+0.10%) |
Feb 04, 2021 | 7.813 | 8.044 | 7.806 | 8.029 | 1,270,316 | +0.17(+2.15%) |
Feb 03, 2021 | 7.967 | 8.152 | 7.860 | 7.860 | 1,406,050 | -0.01(-0.10%) |
Feb 02, 2021 | 7.706 | 7.921 | 7.667 | 7.867 | 1,381,741 | +0.24(+3.13%) |
Feb 01, 2021 | 7.629 | 7.675 | 7.290 | 7.629 | 1,487,139 | +0.06(+0.81%) |
Jan 29, 2021 | 7.829 | 7.906 | 7.536 | 7.567 | 1,827,761 | -0.35(-4.38%) |
Jan 28, 2021 | 8.044 | 8.114 | 7.775 | 7.913 | 1,163,419 | -0.08(-0.96%) |
Jan 27, 2021 | 8.044 | 8.083 | 7.906 | 7.990 | 1,698,327 | -0.14(-1.70%) |
Jan 26, 2021 | 8.244 | 8.244 | 8.067 | 8.129 | 1,747,190 | -0.01(-0.09%) |
Jan 25, 2021 | 8.075 | 8.160 | 7.929 | 8.137 | 1,986,960 | +0.06(+0.76%) |
Jan 22, 2021 | 7.890 | 8.075 | 7.798 | 8.075 | 953,112 | +0.08(+1.06%) |
Jan 21, 2021 | 8.006 | 8.083 | 7.913 | 7.990 | 1,298,548 | -0.05(-0.67%) |
Jan 20, 2021 | 7.913 | 8.060 | 7.890 | 8.044 | 1,148,522 | +0.12(+1.55%) |
Jan 19, 2021 | 7.937 | 7.977 | 7.833 | 7.921 | 1,528,795 | +0.05(+0.68%) |
Jan 15, 2021 | 7.883 | 7.898 | 7.775 | 7.867 | 1,517,418 | -0.04(-0.49%) |
Jan 14, 2021 | 7.906 | 7.944 | 7.675 | 7.906 | 1,287,235 | +0.04(+0.49%) |
Jan 13, 2021 | 7.698 | 7.975 | 7.644 | 7.867 | 1,397,224 | +0.16(+2.10%) |
Jan 12, 2021 | 7.606 | 7.706 | 7.529 | 7.706 | 1,203,950 | +0.12(+1.52%) |
Jan 11, 2021 | 7.575 | 7.706 | 7.544 | 7.590 | 1,188,986 | -0.08(-1.10%) |
Jan 08, 2021 | 7.636 | 7.698 | 7.432 | 7.675 | 1,191,487 | +0.05(+0.61%) |
Jan 07, 2021 | 7.698 | 7.698 | 7.482 | 7.629 | 1,384,097 | -0.05(-0.60%) |
Jan 06, 2021 | 7.429 | 7.713 | 7.386 | 7.675 | 1,768,427 | +0.37(+5.06%) |
Jan 05, 2021 | 7.244 | 7.405 | 7.151 | 7.305 | 1,086,685 | +0.04(+0.53%) |
Jan 04, 2021 | 7.559 | 7.567 | 7.128 | 7.267 | 2,786,961 | -0.26(-3.48%) |
Dec 31, 2020 | 7.529 | 7.529 | 7.529 | 1,190,376 | +0.08(+1.03%) | |
Dec 30, 2020 | 7.390 | 7.606 | 7.352 | 7.452 | 1,190,376 | +0.06(+0.83%) |
Dec 29, 2020 | 7.435 | 7.496 | 7.307 | 7.390 | 1,085,838 | -0.04(-0.51%) |
Dec 28, 2020 | 7.420 | 7.563 | 7.345 | 7.428 | 1,240,159 | +0.05(+0.61%) |
Dec 24, 2020 | 7.465 | 7.465 | 7.292 | 7.382 | 493,048 | -0.03(-0.41%) |
Dec 23, 2020 | 7.262 | 7.503 | 7.262 | 7.413 | 1,364,095 | +0.19(+2.61%) |
Dec 22, 2020 | 7.156 | 7.269 | 7.058 | 7.224 | 1,344,910 | +0.06(+0.84%) |
Dec 21, 2020 | 7.428 | 7.458 | 7.111 | 7.164 | 1,991,852 | -0.38(-5.00%) |
Dec 18, 2020 | 7.481 | 7.541 | 7.481 | 7.541 | 3,988,415 | +0.05(+0.70%) |
Dec 17, 2020 | 7.330 | 7.511 | 7.315 | 7.488 | 1,456,566 | +0.14(+1.95%) |
Dec 16, 2020 | 7.367 | 7.405 | 7.262 | 7.345 | 1,264,534 | +0.02(+0.21%) |
Dec 15, 2020 | 7.186 | 7.352 | 7.171 | 7.330 | 886,648 | +0.17(+2.32%) |
Dec 14, 2020 | 7.277 | 7.398 | 7.134 | 7.164 | 1,304,637 | -0.02(-0.21%) |
Dec 11, 2020 | 7.149 | 7.224 | 7.111 | 7.179 | 1,009,569 | -0.07(-0.94%) |
Dec 10, 2020 | 7.164 | 7.284 | 7.128 | 7.247 | 740,867 | -0.04(-0.52%) |
Dec 09, 2020 | 7.315 | 7.420 | 7.149 | 7.284 | 1,476,465 | -0.02(-0.21%) |
Dec 08, 2020 | 7.277 | 7.465 | 7.254 | 7.300 | 1,713,418 | -0.01(-0.10%) |
Dec 07, 2020 | 7.398 | 7.435 | 7.209 | 7.307 | 1,382,692 | -0.12(-1.62%) |
Dec 04, 2020 | 7.284 | 7.435 | 7.247 | 7.428 | 1,800,728 | +0.23(+3.25%) |
Dec 03, 2020 | 7.247 | 7.300 | 7.096 | 7.194 | 1,438,706 | -0.01(-0.10%) |
Dec 02, 2020 | 7.164 | 7.375 | 7.111 | 7.202 | 1,155,203 | +0.05(+0.63%) |