Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.090 | 5.280 | 4.920 | 5.130 | 428,237 | +0.07(+1.38%) |
Nov 29, 2021 | 5.280 | 5.360 | 5.060 | 5.060 | 330,114 | -0.11(-2.13%) |
Nov 26, 2021 | 5.310 | 5.410 | 5.050 | 5.170 | 275,015 | -0.18(-3.36%) |
Nov 24, 2021 | 5.300 | 5.400 | 5.160 | 5.350 | 312,028 | +0.03(+0.56%) |
Nov 23, 2021 | 5.270 | 5.380 | 5.160 | 5.320 | 339,986 | +0.03(+0.57%) |
Nov 22, 2021 | 5.570 | 5.620 | 5.290 | 5.290 | 411,144 | -0.18(-3.29%) |
Nov 19, 2021 | 5.430 | 5.500 | 5.250 | 5.470 | 287,985 | +0.07(+1.30%) |
Nov 18, 2021 | 5.790 | 5.790 | 5.390 | 5.400 | 467,256 | -0.24(-4.26%) |
Nov 17, 2021 | 5.720 | 5.840 | 5.630 | 5.640 | 385,287 | -0.11(-1.91%) |
Nov 16, 2021 | 5.700 | 5.850 | 5.580 | 5.750 | 435,734 | -0.03(-0.52%) |
Nov 15, 2021 | 5.850 | 5.950 | 5.625 | 5.780 | 520,751 | -0.12(-2.03%) |
Nov 12, 2021 | 6.390 | 6.440 | 5.600 | 5.900 | 4,770,907 | -0.15(-2.48%) |
Nov 11, 2021 | 6.300 | 6.510 | 6.010 | 6.050 | 669,363 | -0.06(-0.98%) |
Nov 10, 2021 | 7.720 | 6.110 | 2,430,303 | -1.45(-19.18%) | ||
Nov 09, 2021 | 7.960 | 8.140 | 7.500 | 7.560 | 637,351 | +0.19(+2.58%) |
Nov 08, 2021 | 8.050 | 8.070 | 7.140 | 7.370 | 1,332,190 | +0.04(+0.55%) |
Nov 05, 2021 | 7.280 | 7.390 | 7.050 | 7.330 | 251,824 | +0.06(+0.83%) |
Nov 04, 2021 | 7.210 | 7.530 | 7.070 | 7.270 | 2,224,589 | +0.03(+0.41%) |
Nov 03, 2021 | 7.060 | 7.240 | 6.980 | 7.240 | 360,997 | +0.16(+2.26%) |
Nov 02, 2021 | 6.800 | 7.140 | 6.600 | 7.080 | 648,150 | +0.41(+6.15%) |
Nov 01, 2021 | 6.440 | 6.755 | 6.440 | 6.670 | 430,093 | +0.23(+3.57%) |
Oct 29, 2021 | 6.650 | 6.790 | 6.340 | 6.440 | 457,753 | -0.17(-2.57%) |
Oct 28, 2021 | 6.520 | 6.670 | 6.410 | 6.610 | 624,146 | +0.23(+3.61%) |
Oct 27, 2021 | 6.270 | 6.450 | 6.190 | 6.380 | 255,174 | +0.15(+2.41%) |
Oct 26, 2021 | 6.200 | 6.230 | 538,899 | +0.18(+2.98%) | ||
Oct 25, 2021 | 6.120 | 6.180 | 6.010 | 6.050 | 562,081 | +0.02(+0.33%) |
Oct 22, 2021 | 6.040 | 6.050 | 5.900 | 6.030 | 213,266 | -0.01(-0.17%) |
Oct 21, 2021 | 6.030 | 6.150 | 6.010 | 6.040 | 368,582 | -0.01(-0.17%) |
Oct 20, 2021 | 6.150 | 6.160 | 6.010 | 6.050 | 193,076 | +0.01(+0.17%) |
Oct 19, 2021 | 6.050 | 6.190 | 6.000 | 6.040 | 218,688 | +0.05(+0.83%) |
Oct 18, 2021 | 6.120 | 6.170 | 5.890 | 5.990 | 275,126 | -0.19(-3.07%) |
Oct 15, 2021 | 6.370 | 6.400 | 6.150 | 6.180 | 186,325 | -0.17(-2.68%) |
Oct 14, 2021 | 6.350 | 6.480 | 6.290 | 6.350 | 237,131 | -0.01(-0.16%) |
Oct 13, 2021 | 6.350 | 6.420 | 6.303 | 6.360 | 163,518 | -0.02(-0.31%) |
Oct 12, 2021 | 6.320 | 6.455 | 6.310 | 6.380 | 126,038 | -0.02(-0.31%) |
Oct 11, 2021 | 6.390 | 6.530 | 6.320 | 6.400 | 234,557 | -0.05(-0.78%) |
Oct 08, 2021 | 6.510 | 6.530 | 6.380 | 6.450 | 205,746 | -0.04(-0.62%) |
Oct 07, 2021 | 6.340 | 6.860 | 6.330 | 6.490 | 1,323,111 | +0.15(+2.37%) |
Oct 06, 2021 | 6.460 | 6.474 | 6.210 | 6.340 | 325,086 | -0.15(-2.31%) |
Oct 05, 2021 | 6.590 | 6.660 | 6.460 | 6.490 | 203,312 | -0.12(-1.82%) |
Oct 04, 2021 | 6.700 | 6.760 | 6.590 | 6.610 | 268,268 | -0.16(-2.36%) |
Oct 01, 2021 | 6.700 | 6.800 | 6.480 | 6.770 | 343,492 | +0.06(+0.89%) |
Sep 30, 2021 | 6.840 | 6.900 | 6.690 | 6.710 | 277,465 | -0.13(-1.90%) |
Sep 29, 2021 | 7.020 | 7.090 | 6.795 | 6.840 | 200,778 | -0.15(-2.15%) |
Sep 28, 2021 | 7.180 | 7.180 | 6.930 | 6.990 | 360,765 | -0.15(-2.10%) |
Sep 27, 2021 | 6.870 | 7.190 | 6.850 | 7.140 | 293,433 | +0.23(+3.33%) |
Sep 24, 2021 | 6.960 | 7.105 | 6.880 | 6.910 | 322,789 | -0.09(-1.29%) |
Sep 23, 2021 | 6.720 | 7.030 | 6.701 | 7.000 | 359,643 | +0.31(+4.63%) |
Sep 22, 2021 | 6.800 | 6.830 | 6.640 | 6.690 | 485,168 | -0.10(-1.55%) |
Sep 21, 2021 | 6.880 | 6.950 | 6.700 | 6.795 | 571,779 | +0.08(+1.12%) |
Sep 20, 2021 | 6.850 | 6.900 | 6.600 | 6.720 | 381,800 | -0.27(-3.86%) |
Sep 17, 2021 | 6.870 | 7.010 | 6.800 | 6.990 | 312,737 | +0.12(+1.75%) |
Sep 16, 2021 | 6.800 | 6.970 | 6.640 | 6.870 | 332,040 | +0.06(+0.88%) |
Sep 15, 2021 | 6.810 | 6.880 | 6.654 | 6.810 | 336,406 | +0.02(+0.29%) |
Sep 14, 2021 | 6.950 | 7.020 | 6.720 | 6.790 | 315,113 | -0.16(-2.30%) |
Sep 13, 2021 | 7.140 | 7.220 | 6.740 | 6.950 | 629,547 | -0.18(-2.52%) |
Sep 10, 2021 | 7.250 | 7.265 | 7.050 | 7.130 | 346,207 | -0.09(-1.25%) |
Sep 09, 2021 | 7.170 | 7.370 | 7.080 | 7.220 | 379,689 | +0.07(+0.98%) |
Sep 08, 2021 | 7.200 | 7.350 | 7.130 | 7.150 | 424,149 | -0.11(-1.52%) |
Sep 07, 2021 | 7.150 | 7.420 | 7.150 | 7.260 | 1,148,047 | +0.14(+1.97%) |
Sep 03, 2021 | 7.150 | 7.450 | 7.040 | 7.120 | 1,237,344 | -0.01(-0.14%) |
Sep 02, 2021 | 7.300 | 7.360 | 6.970 | 7.130 | 1,549,288 | -0.16(-2.19%) |
Sep 01, 2021 | 7.760 | 8.070 | 7.230 | 7.290 | 4,070,755 | -0.84(-10.33%) |
Aug 31, 2021 | 12.01 | 12.61 | 7.930 | 8.130 | 103,049,224 | +1.14(+16.31%) |
Aug 30, 2021 | 6.880 | 7.210 | 6.800 | 6.990 | 142,882 | +0.05(+0.72%) |
Aug 27, 2021 | 7.040 | 7.130 | 6.920 | 6.940 | 100,518 | -0.06(-0.86%) |
Aug 26, 2021 | 6.750 | 7.140 | 6.740 | 7.000 | 160,521 | +0.22(+3.24%) |
Aug 25, 2021 | 6.850 | 7.090 | 6.670 | 6.780 | 217,934 | -0.07(-1.02%) |
Aug 24, 2021 | 6.730 | 6.950 | 6.730 | 6.850 | 150,743 | +0.13(+1.93%) |
Aug 23, 2021 | 6.530 | 6.840 | 6.500 | 6.720 | 186,244 | +0.22(+3.38%) |
Aug 20, 2021 | 6.340 | 6.550 | 6.220 | 6.500 | 76,822 | +0.21(+3.34%) |
Aug 19, 2021 | 6.170 | 6.510 | 6.130 | 6.290 | 98,405 | +0.09(+1.45%) |
Aug 18, 2021 | 6.470 | 6.525 | 6.200 | 6.200 | 224,594 | -0.33(-5.05%) |
Aug 17, 2021 | 6.410 | 6.600 | 6.340 | 6.530 | 127,351 | +0.04(+0.62%) |
Aug 16, 2021 | 6.600 | 6.645 | 6.350 | 6.490 | 151,553 | -0.15(-2.26%) |
Aug 13, 2021 | 6.790 | 6.910 | 6.610 | 6.640 | 107,594 | -0.18(-2.64%) |
Aug 12, 2021 | 6.710 | 6.840 | 6.620 | 6.820 | 81,942 | +0.11(+1.64%) |
Aug 11, 2021 | 6.830 | 6.890 | 6.560 | 6.710 | 175,183 | -0.18(-2.61%) |
Aug 10, 2021 | 7.100 | 7.235 | 6.890 | 6.890 | 121,095 | -0.27(-3.77%) |
Aug 09, 2021 | 7.170 | 7.360 | 7.160 | 7.160 | 99,585 | -0.07(-0.97%) |
Aug 06, 2021 | 7.150 | 7.330 | 7.020 | 7.230 | 77,243 | +0.11(+1.54%) |
Aug 05, 2021 | 6.940 | 7.270 | 6.880 | 7.120 | 103,834 | +0.10(+1.42%) |
Aug 04, 2021 | 7.020 | 7.340 | 7.020 | 7.020 | 149,317 | -0.11(-1.54%) |
Aug 03, 2021 | 7.160 | 7.220 | 6.990 | 7.130 | 134,951 | -0.06(-0.83%) |
Aug 02, 2021 | 7.230 | 7.306 | 7.070 | 7.190 | 138,096 | -0.04(-0.55%) |
Jul 30, 2021 | 7.140 | 7.410 | 7.020 | 7.230 | 300,020 | +0.12(+1.69%) |
Jul 29, 2021 | 7.520 | 7.600 | 6.959 | 7.110 | 384,593 | -0.26(-3.53%) |
Jul 28, 2021 | 7.180 | 7.479 | 7.160 | 7.370 | 265,806 | +0.21(+2.93%) |
Jul 27, 2021 | 7.250 | 7.450 | 6.940 | 7.160 | 443,349 | +0.04(+0.56%) |
Jul 26, 2021 | 7.560 | 7.560 | 7.094 | 7.120 | 145,647 | -0.34(-4.56%) |
Jul 23, 2021 | 7.540 | 7.600 | 7.282 | 7.460 | 181,957 | -0.01(-0.13%) |
Jul 22, 2021 | 7.600 | 7.720 | 7.460 | 7.470 | 114,372 | -0.13(-1.71%) |
Jul 21, 2021 | 7.590 | 7.600 | 7.360 | 7.600 | 101,270 | -0.03(-0.39%) |
Jul 20, 2021 | 7.380 | 7.690 | 7.285 | 7.630 | 130,737 | +0.28(+3.81%) |
Jul 19, 2021 | 7.260 | 7.480 | 7.150 | 7.350 | 94,482 | -0.04(-0.54%) |
Jul 16, 2021 | 7.450 | 7.520 | 7.290 | 7.390 | 87,177 | -0.05(-0.67%) |
Jul 15, 2021 | 7.640 | 7.640 | 7.260 | 7.440 | 104,841 | -0.17(-2.23%) |
Jul 14, 2021 | 7.940 | 7.940 | 7.600 | 7.610 | 173,301 | -0.27(-3.43%) |
Jul 13, 2021 | 8.280 | 8.300 | 7.841 | 7.880 | 237,285 | -0.36(-4.37%) |
Jul 12, 2021 | 8.140 | 8.300 | 7.990 | 8.240 | 235,693 | +0.16(+1.98%) |
Jul 09, 2021 | 7.779 | 8.140 | 7.779 | 8.080 | 199,770 | +0.16(+2.02%) |
Jul 08, 2021 | 7.810 | 7.970 | 7.620 | 7.920 | 249,295 | -0.07(-0.88%) |
Jul 07, 2021 | 8.000 | 8.250 | 7.750 | 7.990 | 243,714 | +0.04(+0.50%) |
Jul 06, 2021 | 8.420 | 8.420 | 7.850 | 7.950 | 486,633 | -0.39(-4.68%) |
Jul 02, 2021 | 7.920 | 8.480 | 7.849 | 8.340 | 507,771 | +0.42(+5.30%) |
Jul 01, 2021 | 7.910 | 8.090 | 7.800 | 7.920 | 608,429 | -0.01(-0.13%) |
Jun 30, 2021 | 8.220 | 8.220 | 7.820 | 7.930 | 274,459 | -0.26(-3.17%) |
Jun 29, 2021 | 7.790 | 8.230 | 7.750 | 8.190 | 295,287 | +0.26(+3.28%) |
Jun 28, 2021 | 8.450 | 8.450 | 7.855 | 7.930 | 331,382 | -0.25(-3.06%) |
Jun 25, 2021 | 8.370 | 8.560 | 7.993 | 8.180 | 338,199 | -0.19(-2.27%) |
Jun 24, 2021 | 8.230 | 8.640 | 8.160 | 8.370 | 509,542 | +0.24(+2.95%) |
Jun 23, 2021 | 7.920 | 8.150 | 7.800 | 8.130 | 207,393 | +0.26(+3.30%) |
Jun 22, 2021 | 8.030 | 8.150 | 7.810 | 7.870 | 296,256 | -0.24(-2.96%) |
Jun 21, 2021 | 7.950 | 8.140 | 7.710 | 8.110 | 430,116 | +0.18(+2.27%) |
Jun 18, 2021 | 7.410 | 7.930 | 7.280 | 7.930 | 846,003 | +0.49(+6.59%) |
Jun 17, 2021 | 7.410 | 7.520 | 7.260 | 7.440 | 230,725 | +0.03(+0.40%) |
Jun 16, 2021 | 7.010 | 7.470 | 7.010 | 7.410 | 316,513 | +0.17(+2.35%) |
Jun 15, 2021 | 7.330 | 7.330 | 7.100 | 7.240 | 292,421 | -0.17(-2.29%) |
Jun 14, 2021 | 7.790 | 7.860 | 7.320 | 7.410 | 469,664 | -0.27(-3.52%) |
Jun 11, 2021 | 7.230 | 7.740 | 7.150 | 7.680 | 912,386 | +0.47(+6.52%) |
Jun 10, 2021 | 7.060 | 7.370 | 7.000 | 7.210 | 315,447 | +0.15(+2.12%) |
Jun 09, 2021 | 7.290 | 7.500 | 6.970 | 7.060 | 510,065 | -0.12(-1.67%) |
Jun 08, 2021 | 7.610 | 7.640 | 6.760 | 7.180 | 1,572,782 | -0.84(-10.47%) |
Jun 07, 2021 | 6.300 | 8.320 | 6.250 | 8.020 | 9,588,010 | +1.74(+27.71%) |
Jun 04, 2021 | 6.090 | 6.370 | 6.000 | 6.280 | 673,335 | +0.21(+3.46%) |
Jun 03, 2021 | 6.300 | 6.400 | 6.050 | 6.070 | 455,530 | -0.25(-3.96%) |
Jun 02, 2021 | 7.000 | 7.168 | 6.250 | 6.320 | 2,420,447 | -0.05(-0.78%) |
Jun 01, 2021 | 6.130 | 6.510 | 6.120 | 6.370 | 709,200 | +0.28(+4.60%) |
May 28, 2021 | 6.430 | 6.550 | 6.090 | 6.090 | 403,637 | -0.30(-4.69%) |
May 27, 2021 | 6.410 | 6.550 | 6.310 | 6.390 | 228,326 | -0.01(-0.16%) |
May 26, 2021 | 6.350 | 6.440 | 6.160 | 6.400 | 720,746 | +0.01(+0.16%) |
May 25, 2021 | 6.300 | 6.460 | 6.150 | 6.390 | 783,203 | +0.12(+1.91%) |
May 24, 2021 | 6.310 | 6.490 | 6.220 | 6.270 | 270,731 | -0.03(-0.48%) |
May 21, 2021 | 6.430 | 6.650 | 6.280 | 6.300 | 646,059 | -0.04(-0.63%) |
May 20, 2021 | 6.410 | 6.580 | 6.210 | 6.340 | 129,405 | -0.04(-0.63%) |
May 19, 2021 | 6.300 | 6.420 | 6.210 | 6.380 | 109,559 | +0.01(+0.16%) |
May 18, 2021 | 6.720 | 6.720 | 6.330 | 6.370 | 149,616 | -0.29(-4.35%) |
May 17, 2021 | 6.450 | 6.740 | 6.310 | 6.660 | 311,161 | +0.45(+7.25%) |
May 14, 2021 | 6.150 | 6.350 | 6.150 | 6.210 | 108,449 | +0.03(+0.49%) |
May 13, 2021 | 6.290 | 6.300 | 6.040 | 6.180 | 96,262 | -0.09(-1.44%) |
May 12, 2021 | 6.090 | 6.340 | 6.050 | 6.270 | 131,782 | +0.10(+1.62%) |
May 11, 2021 | 5.950 | 6.310 | 5.950 | 6.170 | 134,272 | +0.07(+1.15%) |
May 10, 2021 | 6.180 | 6.200 | 5.900 | 6.100 | 179,092 | -0.05(-0.81%) |
May 07, 2021 | 6.030 | 6.250 | 6.020 | 6.150 | 93,641 | +0.11(+1.82%) |
May 06, 2021 | 6.210 | 6.250 | 5.890 | 6.040 | 234,986 | -0.23(-3.67%) |
May 05, 2021 | 6.220 | 6.450 | 6.210 | 6.270 | 65,091 | +0.11(+1.79%) |
May 04, 2021 | 6.453 | 6.525 | 5.940 | 6.160 | 318,420 | -0.29(-4.50%) |
May 03, 2021 | 6.810 | 7.029 | 6.360 | 6.450 | 271,926 | -0.31(-4.59%) |
Apr 30, 2021 | 6.820 | 7.070 | 6.760 | 6.760 | 104,700 | -0.08(-1.17%) |
Apr 29, 2021 | 6.910 | 6.970 | 6.600 | 6.840 | 126,308 | -0.10(-1.44%) |
Apr 28, 2021 | 7.210 | 7.240 | 6.900 | 6.940 | 140,426 | -0.20(-2.80%) |
Apr 27, 2021 | 7.320 | 7.320 | 7.060 | 7.140 | 113,036 | +0.04(+0.56%) |
Apr 26, 2021 | 6.780 | 7.140 | 6.780 | 7.100 | 116,282 | +0.32(+4.72%) |
Apr 23, 2021 | 6.950 | 7.070 | 6.680 | 6.780 | 185,700 | -0.14(-2.02%) |
Apr 22, 2021 | 6.830 | 7.080 | 6.731 | 6.920 | 198,979 | +0.08(+1.17%) |
Apr 21, 2021 | 6.500 | 6.890 | 6.430 | 6.840 | 155,674 | +0.33(+5.07%) |
Apr 20, 2021 | 6.470 | 6.575 | 6.330 | 6.510 | 146,007 | +0.00(+0.00%) |
Apr 19, 2021 | 6.720 | 6.740 | 6.400 | 6.510 | 259,344 | -0.22(-3.27%) |
Apr 16, 2021 | 7.040 | 7.040 | 6.700 | 6.730 | 131,000 | -0.33(-4.67%) |
Apr 15, 2021 | 6.890 | 7.140 | 6.880 | 7.060 | 165,439 | +0.19(+2.77%) |
Apr 14, 2021 | 6.740 | 7.150 | 6.700 | 6.870 | 204,083 | +0.20(+3.00%) |
Apr 13, 2021 | 6.620 | 6.820 | 6.550 | 6.670 | 171,375 | +0.05(+0.76%) |
Apr 12, 2021 | 6.840 | 6.840 | 6.500 | 6.620 | 162,685 | -0.25(-3.64%) |
Apr 09, 2021 | 6.950 | 7.090 | 6.710 | 6.870 | 189,200 | -0.04(-0.58%) |
Apr 08, 2021 | 7.030 | 7.150 | 6.880 | 6.910 | 114,474 | -0.10(-1.43%) |
Apr 07, 2021 | 7.010 | 7.250 | 6.970 | 7.010 | 158,749 | -0.08(-1.13%) |
Apr 06, 2021 | 7.570 | 7.570 | 7.080 | 7.090 | 325,881 | -0.53(-6.96%) |
Apr 05, 2021 | 7.750 | 7.800 | 7.490 | 7.620 | 201,834 | -0.07(-0.91%) |
Apr 01, 2021 | 7.620 | 7.810 | 7.290 | 7.690 | 272,900 | +0.08(+1.05%) |
Mar 31, 2021 | 7.490 | 7.680 | 7.350 | 7.610 | 271,538 | +0.27(+3.68%) |
Mar 30, 2021 | 7.670 | 7.750 | 7.200 | 7.340 | 338,893 | -0.45(-5.78%) |
Mar 29, 2021 | 7.730 | 8.150 | 7.700 | 7.790 | 447,529 | +0.16(+2.10%) |
Mar 26, 2021 | 7.820 | 7.850 | 7.470 | 7.630 | 145,400 | -0.13(-1.68%) |
Mar 25, 2021 | 7.450 | 8.000 | 7.400 | 7.760 | 229,507 | +0.06(+0.78%) |
Mar 24, 2021 | 7.920 | 8.080 | 7.650 | 7.700 | 234,914 | +0.03(+0.39%) |
Mar 23, 2021 | 7.650 | 7.761 | 7.478 | 7.670 | 258,434 | -0.04(-0.52%) |
Mar 22, 2021 | 8.000 | 8.100 | 7.630 | 7.710 | 291,371 | -0.27(-3.38%) |
Mar 19, 2021 | 7.800 | 8.030 | 7.690 | 7.980 | 227,200 | +0.20(+2.57%) |
Mar 18, 2021 | 7.780 | 8.070 | 7.590 | 7.780 | 227,041 | -0.11(-1.39%) |
Mar 17, 2021 | 7.790 | 7.990 | 7.470 | 7.890 | 331,291 | -0.03(-0.38%) |
Mar 16, 2021 | 8.160 | 8.330 | 7.670 | 7.920 | 557,371 | -0.16(-1.98%) |
Mar 15, 2021 | 7.750 | 8.150 | 7.700 | 8.080 | 249,813 | +0.28(+3.59%) |
Mar 12, 2021 | 8.010 | 8.020 | 7.600 | 7.800 | 420,400 | -0.23(-2.86%) |
Mar 11, 2021 | 8.000 | 8.240 | 7.940 | 8.030 | 362,506 | +0.20(+2.55%) |
Mar 10, 2021 | 7.710 | 7.920 | 7.600 | 7.830 | 341,686 | +0.26(+3.43%) |
Mar 09, 2021 | 7.710 | 8.070 | 7.450 | 7.570 | 366,340 | -0.06(-0.79%) |
Mar 08, 2021 | 7.440 | 7.700 | 7.240 | 7.630 | 276,929 | +0.20(+2.69%) |
Mar 05, 2021 | 7.500 | 7.500 | 7.000 | 7.430 | 377,200 | +0.10(+1.36%) |
Mar 04, 2021 | 7.190 | 7.350 | 6.860 | 7.330 | 669,903 | +0.00(+0.00%) |
Mar 03, 2021 | 7.860 | 7.890 | 7.270 | 7.330 | 341,757 | -0.40(-5.17%) |
Mar 02, 2021 | 7.660 | 7.940 | 7.490 | 7.730 | 336,187 | +0.14(+1.84%) |
Mar 01, 2021 | 7.730 | 7.850 | 7.570 | 7.590 | 255,557 | +0.00(+0.00%) |
Feb 26, 2021 | 7.570 | 7.760 | 7.120 | 7.590 | 628,600 | -0.07(-0.91%) |
Feb 25, 2021 | 7.990 | 8.076 | 7.460 | 7.660 | 859,682 | -0.35(-4.37%) |
Feb 24, 2021 | 7.710 | 8.080 | 7.600 | 8.010 | 634,994 | +0.50(+6.66%) |
Feb 23, 2021 | 7.780 | 7.800 | 7.000 | 7.510 | 908,257 | -0.48(-6.01%) |
Feb 22, 2021 | 8.170 | 8.240 | 7.830 | 7.990 | 645,293 | -0.02(-0.25%) |
Feb 19, 2021 | 8.140 | 8.450 | 7.870 | 8.010 | 1,101,000 | +0.10(+1.26%) |
Feb 18, 2021 | 8.900 | 8.920 | 7.890 | 7.910 | 1,210,694 | -1.05(-11.72%) |
Feb 17, 2021 | 8.210 | 9.450 | 8.100 | 8.960 | 2,384,897 | +1.04(+13.13%) |
Feb 16, 2021 | 8.350 | 8.350 | 7.770 | 7.920 | 1,171,761 | -0.27(-3.30%) |
Feb 12, 2021 | 8.010 | 9.200 | 7.800 | 8.190 | 3,351,600 | -0.24(-2.85%) |
Feb 11, 2021 | 11.62 | 12.50 | 7.960 | 8.430 | 27,673,620 | +1.12(+15.32%) |
Feb 10, 2021 | 7.650 | 7.696 | 7.080 | 7.310 | 181,681 | -0.34(-4.44%) |
Feb 09, 2021 | 7.740 | 7.770 | 7.380 | 7.650 | 219,521 | +0.00(+0.00%) |
Feb 08, 2021 | 6.820 | 7.740 | 6.824 | 7.650 | 324,091 | +0.60(+8.51%) |
Feb 05, 2021 | 7.150 | 7.420 | 6.800 | 7.050 | 606,000 | -0.13(-1.81%) |
Feb 04, 2021 | 7.360 | 9.620 | 6.910 | 7.180 | 3,009,345 | +0.58(+8.79%) |
Feb 03, 2021 | 6.600 | 6.850 | 6.520 | 6.600 | 371,980 | +0.00(+0.00%) |
Feb 02, 2021 | 6.280 | 6.710 | 6.020 | 6.600 | 467,361 | +0.45(+7.32%) |
Feb 01, 2021 | 6.100 | 6.200 | 5.950 | 6.150 | 106,966 | +0.17(+2.84%) |
Jan 29, 2021 | 6.200 | 6.300 | 5.750 | 5.980 | 225,600 | -0.15(-2.45%) |
Jan 28, 2021 | 5.990 | 6.180 | 5.902 | 6.130 | 211,839 | +0.24(+4.07%) |
Jan 27, 2021 | 6.510 | 6.750 | 5.810 | 5.890 | 513,304 | -0.90(-13.25%) |
Jan 26, 2021 | 6.520 | 6.810 | 6.410 | 6.790 | 229,322 | +0.26(+3.98%) |
Jan 25, 2021 | 6.520 | 6.740 | 6.270 | 6.530 | 345,941 | +0.20(+3.16%) |
Jan 22, 2021 | 6.000 | 6.360 | 5.950 | 6.330 | 216,900 | +0.30(+4.98%) |
Jan 21, 2021 | 6.110 | 6.180 | 5.910 | 6.030 | 135,025 | -0.03(-0.50%) |
Jan 20, 2021 | 6.150 | 6.280 | 5.910 | 6.060 | 214,648 | -0.12(-1.94%) |
Jan 19, 2021 | 6.080 | 6.300 | 5.850 | 6.180 | 180,839 | +0.25(+4.22%) |
Jan 15, 2021 | 6.130 | 6.180 | 5.870 | 5.930 | 125,000 | -0.19(-3.10%) |
Jan 14, 2021 | 5.830 | 6.240 | 5.810 | 6.120 | 169,784 | +0.33(+5.70%) |
Jan 13, 2021 | 6.130 | 6.200 | 5.750 | 5.790 | 192,459 | -0.28(-4.61%) |
Jan 12, 2021 | 6.400 | 6.520 | 6.000 | 6.070 | 2,446,816 | -0.34(-5.30%) |
Jan 11, 2021 | 5.710 | 7.200 | 5.670 | 6.410 | 1,194,662 | +0.63(+10.90%) |
Jan 08, 2021 | 5.680 | 5.890 | 5.640 | 5.780 | 183,800 | +0.10(+1.76%) |
Jan 07, 2021 | 5.600 | 5.700 | 5.570 | 5.680 | 151,531 | +0.13(+2.34%) |
Jan 06, 2021 | 5.420 | 5.620 | 5.420 | 5.550 | 183,267 | +0.05(+0.91%) |
Jan 05, 2021 | 5.300 | 5.530 | 5.240 | 5.500 | 94,635 | +0.18(+3.38%) |
Jan 04, 2021 | 5.180 | 5.380 | 4.990 | 5.320 | 91,630 | +0.15(+2.90%) |
Dec 31, 2020 | 5.170 | 5.170 | 5.170 | 180,082 | +0.04(+0.78%) | |
Dec 30, 2020 | 5.270 | 5.340 | 5.080 | 5.130 | 180,082 | -0.10(-1.91%) |
Dec 29, 2020 | 5.370 | 5.370 | 5.155 | 5.230 | 521,203 | -0.13(-2.43%) |
Dec 28, 2020 | 5.500 | 5.550 | 5.330 | 5.360 | 174,404 | -0.15(-2.72%) |
Dec 24, 2020 | 5.560 | 5.560 | 5.420 | 5.510 | 58,500 | +0.01(+0.18%) |
Dec 23, 2020 | 5.590 | 5.590 | 5.430 | 5.500 | 149,552 | -0.01(-0.18%) |
Dec 22, 2020 | 5.420 | 5.540 | 5.380 | 5.510 | 203,290 | +0.11(+2.04%) |
Dec 21, 2020 | 5.420 | 5.440 | 5.260 | 5.400 | 250,885 | -0.09(-1.64%) |
Dec 18, 2020 | 5.470 | 5.600 | 5.300 | 5.490 | 2,361,000 | +0.04(+0.73%) |
Dec 17, 2020 | 5.340 | 5.450 | 5.260 | 5.450 | 323,675 | +0.15(+2.83%) |
Dec 16, 2020 | 5.250 | 5.490 | 5.190 | 5.300 | 200,701 | +0.04(+0.76%) |
Dec 15, 2020 | 5.000 | 5.270 | 4.913 | 5.260 | 251,786 | +0.28(+5.62%) |
Dec 14, 2020 | 4.980 | 5.200 | 4.920 | 4.980 | 213,785 | +0.06(+1.22%) |
Dec 11, 2020 | 5.000 | 5.050 | 4.870 | 4.920 | 85,900 | -0.04(-0.81%) |
Dec 10, 2020 | 4.940 | 5.000 | 4.810 | 4.960 | 272,858 | +0.05(+1.02%) |
Dec 09, 2020 | 5.080 | 5.100 | 4.850 | 4.910 | 192,107 | -0.16(-3.16%) |
Dec 08, 2020 | 5.090 | 5.240 | 5.000 | 5.070 | 412,532 | +0.07(+1.40%) |
Dec 07, 2020 | 5.150 | 5.210 | 4.980 | 5.000 | 491,607 | -0.10(-1.96%) |
Dec 04, 2020 | 5.400 | 5.470 | 5.000 | 5.100 | 964,200 | -0.31(-5.73%) |
Dec 03, 2020 | 5.580 | 5.600 | 5.380 | 5.410 | 90,285 | -0.17(-3.05%) |
Dec 02, 2020 | 5.440 | 5.630 | 5.320 | 5.580 | 82,753 | +0.09(+1.64%) |