Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.080 | 4.290 | 4.230 | 121,403 | +0.16(+3.93%) | |
Jan 28, 2022 | 3.930 | 4.080 | 3.700 | 4.070 | 205,481 | +0.22(+5.71%) |
Jan 27, 2022 | 3.970 | 4.120 | 3.840 | 3.850 | 135,490 | -0.12(-3.02%) |
Jan 26, 2022 | 4.180 | 4.260 | 3.930 | 3.970 | 171,324 | -0.17(-4.11%) |
Jan 25, 2022 | 4.140 | 4.195 | 3.976 | 4.140 | 80,142 | -0.04(-0.96%) |
Jan 24, 2022 | 4.210 | 4.220 | 3.769 | 4.180 | 457,929 | -0.09(-2.11%) |
Jan 21, 2022 | 4.170 | 4.360 | 4.130 | 4.270 | 264,249 | +0.03(+0.71%) |
Jan 20, 2022 | 4.290 | 4.490 | 4.240 | 4.240 | 120,045 | -0.05(-1.17%) |
Jan 19, 2022 | 4.450 | 4.510 | 4.215 | 4.290 | 197,788 | -0.16(-3.60%) |
Jan 18, 2022 | 4.590 | 4.640 | 4.430 | 4.450 | 169,636 | -0.18(-3.89%) |
Jan 14, 2022 | 4.630 | 0 | +0.05(+1.09%) | |||
Jan 13, 2022 | 4.750 | 4.750 | 4.560 | 4.580 | 121,122 | -0.17(-3.58%) |
Jan 12, 2022 | 4.880 | 4.940 | 4.750 | 4.750 | 140,571 | -0.12(-2.46%) |
Jan 11, 2022 | 4.830 | 4.970 | 4.782 | 4.870 | 113,189 | +0.04(+0.83%) |
Jan 10, 2022 | 4.830 | 4.850 | 4.630 | 4.830 | 185,388 | -0.02(-0.41%) |
Jan 07, 2022 | 4.780 | 4.910 | 4.740 | 4.850 | 110,402 | +0.06(+1.25%) |
Jan 06, 2022 | 4.720 | 4.900 | 4.620 | 4.790 | 125,110 | +0.06(+1.27%) |
Jan 05, 2022 | 4.780 | 4.900 | 4.680 | 4.730 | 134,379 | -0.08(-1.66%) |
Jan 04, 2022 | 4.850 | 5.000 | 4.750 | 4.810 | 171,430 | -0.04(-0.82%) |
Jan 03, 2022 | 4.550 | 4.860 | 4.470 | 4.850 | 149,111 | +0.30(+6.59%) |
Dec 31, 2021 | 4.670 | 4.860 | 4.450 | 4.550 | 254,686 | -0.17(-3.60%) |
Dec 30, 2021 | 4.440 | 4.800 | 4.440 | 4.720 | 282,968 | +0.25(+5.59%) |
Dec 29, 2021 | 4.650 | 4.650 | 4.300 | 4.470 | 335,641 | -0.18(-3.87%) |
Dec 28, 2021 | 4.790 | 4.860 | 4.640 | 4.650 | 145,660 | -0.17(-3.53%) |
Dec 27, 2021 | 4.950 | 4.990 | 4.780 | 4.820 | 135,534 | -0.16(-3.21%) |
Dec 23, 2021 | 4.810 | 5.030 | 4.810 | 4.980 | 180,171 | +0.08(+1.63%) |
Dec 22, 2021 | 4.750 | 4.900 | 4.730 | 4.900 | 243,485 | +0.13(+2.73%) |
Dec 21, 2021 | 4.760 | 4.880 | 4.710 | 4.770 | 168,574 | +0.01(+0.21%) |
Dec 20, 2021 | 4.700 | 4.790 | 4.570 | 4.760 | 164,861 | +0.02(+0.42%) |
Dec 17, 2021 | 4.820 | 4.965 | 4.710 | 4.740 | 266,968 | -0.15(-3.07%) |
Dec 16, 2021 | 4.850 | 5.080 | 4.850 | 4.890 | 201,396 | -0.02(-0.41%) |
Dec 15, 2021 | 4.840 | 4.980 | 4.650 | 4.910 | 235,319 | +0.07(+1.45%) |
Dec 14, 2021 | 4.840 | 4.979 | 4.720 | 4.840 | 230,118 | -0.15(-3.01%) |
Dec 13, 2021 | 4.960 | 5.100 | 4.895 | 4.990 | 153,371 | +0.01(+0.20%) |
Dec 10, 2021 | 4.960 | 5.070 | 4.910 | 4.980 | 148,862 | +0.01(+0.20%) |
Dec 09, 2021 | 5.100 | 5.140 | 4.960 | 4.970 | 128,728 | -0.15(-2.93%) |
Dec 08, 2021 | 4.950 | 5.150 | 4.910 | 5.120 | 166,480 | +0.19(+3.85%) |
Dec 07, 2021 | 4.640 | 5.030 | 4.630 | 4.930 | 159,636 | +0.30(+6.48%) |
Dec 06, 2021 | 4.650 | 4.710 | 4.490 | 4.630 | 321,668 | -0.10(-2.11%) |
Dec 03, 2021 | 4.970 | 4.980 | 4.650 | 4.730 | 231,706 | -0.26(-5.21%) |
Dec 02, 2021 | 4.850 | 5.010 | 4.770 | 4.990 | 145,046 | +0.10(+2.04%) |
Dec 01, 2021 | 5.070 | 5.100 | 4.810 | 4.890 | 159,510 | -0.09(-1.81%) |
Nov 30, 2021 | 4.910 | 5.020 | 4.800 | 4.980 | 143,625 | +0.07(+1.43%) |
Nov 29, 2021 | 5.100 | 5.160 | 4.780 | 4.910 | 314,609 | -0.16(-3.16%) |
Nov 26, 2021 | 5.050 | 5.192 | 4.980 | 5.070 | 126,410 | -0.15(-2.87%) |
Nov 24, 2021 | 5.060 | 5.420 | 5.017 | 5.220 | 92,944 | +0.10(+1.95%) |
Nov 23, 2021 | 5.150 | 5.250 | 4.940 | 5.120 | 155,716 | -0.08(-1.54%) |
Nov 22, 2021 | 5.230 | 5.470 | 5.050 | 5.200 | 258,362 | +0.07(+1.36%) |
Nov 19, 2021 | 4.890 | 5.220 | 4.890 | 5.130 | 210,522 | +0.18(+3.64%) |
Nov 18, 2021 | 5.050 | 5.000 | 4.940 | 4.950 | 239,797 | -0.12(-2.37%) |
Nov 17, 2021 | 5.150 | 5.240 | 5.050 | 5.070 | 101,905 | -0.13(-2.50%) |
Nov 16, 2021 | 5.160 | 5.300 | 5.030 | 5.200 | 141,020 | +0.00(+0.00%) |
Nov 15, 2021 | 5.260 | 5.365 | 5.140 | 5.200 | 163,690 | -0.07(-1.33%) |
Nov 12, 2021 | 5.260 | 5.340 | 5.080 | 5.270 | 249,111 | -0.01(-0.19%) |
Nov 11, 2021 | 5.330 | 5.470 | 5.260 | 5.280 | 156,005 | -0.03(-0.56%) |
Nov 10, 2021 | 5.080 | 5.310 | 336,788 | +0.08(+1.53%) | ||
Nov 09, 2021 | 5.310 | 5.310 | 5.020 | 5.230 | 183,915 | -0.06(-1.13%) |
Nov 08, 2021 | 5.360 | 5.400 | 5.250 | 5.290 | 114,309 | -0.14(-2.58%) |
Nov 05, 2021 | 5.280 | 5.480 | 5.249 | 5.430 | 144,236 | +0.17(+3.23%) |
Nov 04, 2021 | 5.500 | 5.515 | 5.200 | 5.260 | 124,954 | -0.16(-2.95%) |
Nov 03, 2021 | 5.430 | 5.650 | 5.250 | 5.420 | 264,321 | -0.09(-1.63%) |
Nov 02, 2021 | 5.650 | 5.880 | 5.230 | 5.510 | 405,013 | -0.05(-0.90%) |
Nov 01, 2021 | 5.230 | 5.720 | 5.720 | 5.560 | 907,724 | +0.70(+14.40%) |
Oct 29, 2021 | 4.970 | 5.020 | 4.770 | 4.860 | 322,410 | -0.12(-2.41%) |
Oct 28, 2021 | 4.930 | 5.080 | 4.860 | 4.980 | 193,622 | +0.04(+0.81%) |
Oct 27, 2021 | 4.800 | 4.970 | 4.690 | 4.940 | 261,929 | +0.15(+3.13%) |
Oct 26, 2021 | 4.750 | 4.790 | 284,983 | -0.13(-2.64%) | ||
Oct 25, 2021 | 4.740 | 5.010 | 4.580 | 4.920 | 317,161 | +0.17(+3.58%) |
Oct 22, 2021 | 4.890 | 4.890 | 4.625 | 4.750 | 194,741 | -0.14(-2.86%) |
Oct 21, 2021 | 4.800 | 4.960 | 4.760 | 4.890 | 114,141 | +0.13(+2.73%) |
Oct 20, 2021 | 4.880 | 5.001 | 4.720 | 4.760 | 166,400 | -0.11(-2.26%) |
Oct 19, 2021 | 4.820 | 4.920 | 4.774 | 4.870 | 111,100 | +0.06(+1.25%) |
Oct 18, 2021 | 4.910 | 4.965 | 4.690 | 4.810 | 189,428 | -0.14(-2.83%) |
Oct 15, 2021 | 5.060 | 5.060 | 4.900 | 4.950 | 143,149 | -0.03(-0.60%) |
Oct 14, 2021 | 4.960 | 5.080 | 4.870 | 4.980 | 171,061 | +0.13(+2.68%) |
Oct 13, 2021 | 4.900 | 4.940 | 4.780 | 4.850 | 100,996 | -0.03(-0.61%) |
Oct 12, 2021 | 4.920 | 5.021 | 4.800 | 4.880 | 154,886 | +0.00(+0.00%) |
Oct 11, 2021 | 4.860 | 4.960 | 4.750 | 4.880 | 70,294 | +0.01(+0.21%) |
Oct 08, 2021 | 4.870 | 4.930 | 4.790 | 4.870 | 127,065 | +0.03(+0.62%) |
Oct 07, 2021 | 4.800 | 5.000 | 4.780 | 4.840 | 141,660 | -0.02(-0.41%) |
Oct 06, 2021 | 4.560 | 4.950 | 4.535 | 4.860 | 238,822 | +0.29(+6.35%) |
Oct 05, 2021 | 4.900 | 4.920 | 4.520 | 4.570 | 239,227 | -0.28(-5.77%) |
Oct 04, 2021 | 4.770 | 4.900 | 4.680 | 4.850 | 118,064 | +0.06(+1.25%) |
Oct 01, 2021 | 4.660 | 4.950 | 4.620 | 4.790 | 387,349 | +0.13(+2.79%) |
Sep 30, 2021 | 4.640 | 4.743 | 4.570 | 4.660 | 171,146 | +0.00(+0.00%) |
Sep 29, 2021 | 4.710 | 4.810 | 4.570 | 4.660 | 226,459 | -0.06(-1.27%) |
Sep 28, 2021 | 4.740 | 4.815 | 4.610 | 4.720 | 104,192 | -0.04(-0.84%) |
Sep 27, 2021 | 4.680 | 4.790 | 4.560 | 4.760 | 164,358 | +0.10(+2.15%) |
Sep 24, 2021 | 4.690 | 4.750 | 4.600 | 4.660 | 101,508 | -0.08(-1.69%) |
Sep 23, 2021 | 4.660 | 4.830 | 4.650 | 4.740 | 200,024 | +0.08(+1.72%) |
Sep 22, 2021 | 4.670 | 4.680 | 4.570 | 4.660 | 147,843 | +0.05(+1.08%) |
Sep 21, 2021 | 4.550 | 4.670 | 4.499 | 4.610 | 115,657 | +0.11(+2.44%) |
Sep 20, 2021 | 4.620 | 4.620 | 4.440 | 4.500 | 219,620 | -0.17(-3.64%) |
Sep 17, 2021 | 4.700 | 4.740 | 4.570 | 4.670 | 261,099 | -0.01(-0.21%) |
Sep 16, 2021 | 4.590 | 4.720 | 4.500 | 4.680 | 122,775 | +0.06(+1.30%) |
Sep 15, 2021 | 4.500 | 4.740 | 4.430 | 4.620 | 188,680 | +0.16(+3.59%) |
Sep 14, 2021 | 4.720 | 4.730 | 4.360 | 4.460 | 288,264 | -0.20(-4.29%) |
Sep 13, 2021 | 4.620 | 4.800 | 4.550 | 4.660 | 191,466 | +0.03(+0.65%) |
Sep 10, 2021 | 4.690 | 4.810 | 4.600 | 4.630 | 285,370 | -0.06(-1.28%) |
Sep 09, 2021 | 4.850 | 4.910 | 4.580 | 4.690 | 531,218 | -0.17(-3.50%) |
Sep 08, 2021 | 5.000 | 5.000 | 4.760 | 4.860 | 706,517 | -0.14(-2.90%) |
Sep 07, 2021 | 5.190 | 5.680 | 4.810 | 5.005 | 2,216,362 | -1.46(-22.52%) |
Sep 03, 2021 | 6.330 | 6.510 | 6.240 | 6.460 | 110,569 | +0.12(+1.89%) |
Sep 02, 2021 | 6.460 | 6.610 | 6.220 | 6.340 | 134,152 | -0.09(-1.40%) |
Sep 01, 2021 | 6.500 | 6.550 | 6.210 | 6.430 | 111,790 | -0.03(-0.46%) |
Aug 31, 2021 | 6.250 | 6.530 | 6.250 | 6.460 | 171,331 | +0.23(+3.69%) |
Aug 30, 2021 | 6.290 | 6.395 | 6.150 | 6.230 | 118,562 | -0.06(-0.95%) |
Aug 27, 2021 | 6.070 | 6.325 | 6.045 | 6.290 | 119,632 | +0.24(+3.97%) |
Aug 26, 2021 | 6.220 | 6.410 | 6.020 | 6.050 | 110,828 | -0.23(-3.66%) |
Aug 25, 2021 | 6.320 | 6.420 | 6.210 | 6.280 | 101,111 | -0.08(-1.26%) |
Aug 24, 2021 | 6.120 | 6.380 | 6.070 | 6.360 | 107,644 | +0.24(+3.92%) |
Aug 23, 2021 | 5.900 | 6.130 | 5.750 | 6.120 | 137,896 | +0.25(+4.26%) |
Aug 20, 2021 | 5.560 | 5.990 | 5.540 | 5.870 | 188,323 | +0.29(+5.10%) |
Aug 19, 2021 | 5.840 | 5.963 | 5.520 | 5.585 | 242,794 | -0.29(-5.02%) |
Aug 18, 2021 | 6.140 | 6.170 | 5.860 | 5.880 | 120,631 | -0.28(-4.55%) |
Aug 17, 2021 | 5.920 | 6.200 | 5.825 | 6.160 | 233,674 | +0.17(+2.84%) |
Aug 16, 2021 | 6.350 | 6.350 | 5.870 | 5.990 | 284,502 | -0.34(-5.37%) |
Aug 13, 2021 | 5.930 | 6.750 | 5.880 | 6.330 | 435,126 | +0.38(+6.39%) |
Aug 12, 2021 | 5.920 | 6.010 | 5.760 | 5.950 | 166,086 | +0.04(+0.68%) |
Aug 11, 2021 | 5.900 | 6.020 | 5.830 | 5.910 | 169,758 | -0.04(-0.67%) |
Aug 10, 2021 | 6.000 | 6.090 | 5.810 | 5.950 | 191,185 | -0.07(-1.16%) |
Aug 09, 2021 | 5.950 | 6.090 | 5.840 | 6.020 | 235,283 | +0.01(+0.17%) |
Aug 06, 2021 | 5.970 | 6.025 | 5.750 | 6.010 | 339,026 | +0.03(+0.50%) |
Aug 05, 2021 | 5.760 | 6.092 | 5.760 | 5.980 | 314,968 | +0.21(+3.64%) |
Aug 04, 2021 | 5.840 | 5.860 | 5.610 | 5.770 | 208,018 | -0.13(-2.20%) |
Aug 03, 2021 | 6.010 | 6.010 | 5.760 | 5.900 | 183,975 | -0.11(-1.83%) |
Aug 02, 2021 | 5.780 | 6.110 | 5.780 | 6.010 | 122,829 | +0.20(+3.44%) |
Jul 30, 2021 | 5.910 | 6.120 | 5.770 | 5.810 | 180,175 | -0.16(-2.68%) |
Jul 29, 2021 | 6.280 | 6.300 | 5.950 | 5.970 | 136,289 | -0.28(-4.48%) |
Jul 28, 2021 | 6.050 | 6.380 | 6.031 | 6.250 | 206,546 | +0.15(+2.46%) |
Jul 27, 2021 | 5.990 | 6.150 | 5.825 | 6.100 | 190,399 | +0.02(+0.33%) |
Jul 26, 2021 | 6.170 | 6.240 | 6.010 | 6.080 | 326,261 | -0.06(-0.98%) |
Jul 23, 2021 | 6.390 | 6.535 | 6.100 | 6.140 | 296,285 | -0.28(-4.36%) |
Jul 22, 2021 | 6.630 | 6.630 | 6.320 | 6.420 | 84,894 | -0.20(-3.02%) |
Jul 21, 2021 | 6.400 | 6.700 | 6.360 | 6.620 | 206,590 | +0.19(+2.95%) |
Jul 20, 2021 | 6.250 | 6.550 | 6.210 | 6.430 | 244,432 | +0.13(+2.06%) |
Jul 19, 2021 | 6.300 | 6.475 | 6.110 | 6.300 | 312,623 | +0.04(+0.64%) |
Jul 16, 2021 | 6.630 | 6.730 | 6.220 | 6.260 | 246,817 | -0.36(-5.44%) |
Jul 15, 2021 | 6.460 | 6.650 | 6.420 | 6.620 | 186,895 | +0.16(+2.48%) |
Jul 14, 2021 | 6.610 | 6.770 | 6.389 | 6.460 | 193,433 | -0.20(-3.00%) |
Jul 13, 2021 | 6.830 | 6.960 | 6.610 | 6.660 | 126,100 | -0.23(-3.34%) |
Jul 12, 2021 | 7.000 | 7.060 | 6.840 | 6.890 | 88,293 | -0.10(-1.43%) |
Jul 09, 2021 | 6.940 | 7.150 | 6.910 | 6.990 | 177,094 | +0.09(+1.30%) |
Jul 08, 2021 | 6.460 | 6.970 | 6.415 | 6.900 | 293,932 | +0.38(+5.83%) |
Jul 07, 2021 | 6.710 | 6.770 | 6.415 | 6.520 | 464,540 | -0.15(-2.25%) |
Jul 06, 2021 | 6.980 | 7.060 | 6.650 | 6.670 | 465,196 | -0.27(-3.89%) |
Jul 02, 2021 | 7.050 | 7.060 | 6.820 | 6.940 | 193,155 | -0.17(-2.39%) |
Jul 01, 2021 | 6.950 | 7.160 | 6.900 | 7.110 | 201,024 | +0.25(+3.64%) |
Jun 30, 2021 | 7.220 | 7.250 | 6.750 | 6.860 | 601,172 | -0.29(-4.06%) |
Jun 29, 2021 | 7.680 | 7.700 | 7.115 | 7.150 | 248,799 | -0.41(-5.42%) |
Jun 28, 2021 | 7.910 | 7.983 | 7.480 | 7.560 | 240,888 | -0.35(-4.42%) |
Jun 25, 2021 | 7.880 | 8.090 | 7.810 | 7.910 | 1,701,615 | +0.06(+0.76%) |
Jun 24, 2021 | 8.030 | 8.130 | 7.825 | 7.850 | 239,301 | -0.05(-0.63%) |
Jun 23, 2021 | 7.600 | 7.950 | 7.600 | 7.900 | 289,200 | +0.30(+3.95%) |
Jun 22, 2021 | 7.600 | 7.640 | 7.320 | 7.600 | 385,554 | -0.03(-0.39%) |
Jun 21, 2021 | 7.760 | 7.815 | 7.420 | 7.630 | 396,945 | -0.07(-0.91%) |
Jun 18, 2021 | 7.710 | 7.990 | 7.660 | 7.700 | 444,343 | -0.15(-1.91%) |
Jun 17, 2021 | 8.060 | 8.250 | 7.690 | 7.850 | 321,859 | -0.29(-3.56%) |
Jun 16, 2021 | 7.950 | 8.180 | 7.790 | 8.140 | 217,776 | +0.15(+1.88%) |
Jun 15, 2021 | 8.210 | 8.290 | 7.770 | 7.990 | 313,932 | -0.26(-3.15%) |
Jun 14, 2021 | 8.220 | 8.381 | 8.080 | 8.250 | 179,265 | +0.02(+0.24%) |
Jun 11, 2021 | 8.170 | 8.273 | 8.095 | 8.230 | 140,156 | +0.12(+1.48%) |
Jun 10, 2021 | 8.110 | 8.380 | 8.001 | 8.110 | 308,908 | +0.04(+0.50%) |
Jun 09, 2021 | 7.990 | 8.290 | 7.945 | 8.070 | 305,557 | +0.05(+0.62%) |
Jun 08, 2021 | 7.850 | 8.090 | 7.650 | 8.020 | 415,532 | +0.24(+3.08%) |
Jun 07, 2021 | 7.430 | 7.980 | 7.390 | 7.780 | 489,094 | +0.33(+4.43%) |
Jun 04, 2021 | 7.270 | 7.580 | 7.250 | 7.450 | 265,455 | +0.16(+2.19%) |
Jun 03, 2021 | 7.280 | 7.490 | 7.160 | 7.290 | 162,987 | -0.10(-1.35%) |
Jun 02, 2021 | 7.300 | 7.660 | 7.280 | 7.390 | 226,144 | +0.08(+1.09%) |
Jun 01, 2021 | 7.280 | 7.449 | 6.940 | 7.310 | 336,671 | +0.08(+1.11%) |
May 28, 2021 | 7.340 | 7.480 | 7.210 | 7.230 | 148,004 | -0.10(-1.36%) |
May 27, 2021 | 7.170 | 7.350 | 6.910 | 7.330 | 285,996 | +0.18(+2.52%) |
May 26, 2021 | 6.910 | 7.290 | 6.890 | 7.150 | 219,417 | +0.27(+3.92%) |
May 25, 2021 | 6.930 | 7.070 | 6.840 | 6.880 | 189,090 | -0.05(-0.72%) |
May 24, 2021 | 6.860 | 7.070 | 6.690 | 6.930 | 251,929 | +0.06(+0.87%) |
May 21, 2021 | 6.750 | 6.980 | 6.630 | 6.870 | 250,661 | +0.12(+1.78%) |
May 20, 2021 | 6.930 | 7.415 | 6.710 | 6.750 | 610,888 | +0.06(+0.90%) |
May 19, 2021 | 6.360 | 6.800 | 6.280 | 6.690 | 307,590 | +0.15(+2.29%) |
May 18, 2021 | 6.210 | 6.720 | 6.040 | 6.540 | 457,774 | +0.32(+5.14%) |
May 17, 2021 | 5.810 | 6.220 | 5.530 | 6.220 | 675,825 | +0.17(+2.81%) |
May 14, 2021 | 5.420 | 6.130 | 5.400 | 6.050 | 3,115,128 | -1.51(-19.97%) |
May 13, 2021 | 8.000 | 8.200 | 7.390 | 7.560 | 1,036,577 | -0.31(-3.94%) |
May 12, 2021 | 8.130 | 8.250 | 7.830 | 7.870 | 259,925 | -0.34(-4.14%) |
May 11, 2021 | 7.860 | 8.320 | 7.832 | 8.210 | 176,245 | +0.06(+0.74%) |
May 10, 2021 | 8.430 | 8.430 | 7.990 | 8.150 | 294,496 | -0.36(-4.23%) |
May 07, 2021 | 8.130 | 8.700 | 8.040 | 8.510 | 245,644 | +0.48(+5.98%) |
May 06, 2021 | 8.350 | 8.350 | 7.860 | 8.030 | 250,526 | -0.35(-4.18%) |
May 05, 2021 | 8.570 | 8.580 | 8.160 | 8.380 | 184,603 | -0.16(-1.87%) |
May 04, 2021 | 8.360 | 8.600 | 8.060 | 8.540 | 224,664 | +0.04(+0.47%) |
May 03, 2021 | 8.660 | 8.660 | 8.360 | 8.500 | 220,676 | -0.14(-1.62%) |
Apr 30, 2021 | 8.550 | 8.820 | 8.390 | 8.640 | 196,300 | +0.07(+0.82%) |
Apr 29, 2021 | 8.940 | 8.940 | 8.270 | 8.570 | 295,486 | -0.19(-2.17%) |
Apr 28, 2021 | 8.410 | 8.890 | 8.170 | 8.760 | 274,974 | +0.37(+4.41%) |
Apr 27, 2021 | 8.680 | 8.680 | 8.250 | 8.390 | 246,361 | -0.20(-2.33%) |
Apr 26, 2021 | 8.300 | 8.690 | 8.270 | 8.590 | 272,477 | +0.31(+3.74%) |
Apr 23, 2021 | 8.010 | 8.480 | 8.010 | 8.280 | 240,800 | +0.22(+2.73%) |
Apr 22, 2021 | 7.950 | 8.320 | 7.660 | 8.060 | 290,612 | +0.13(+1.64%) |
Apr 21, 2021 | 7.500 | 7.960 | 7.390 | 7.930 | 398,455 | +0.42(+5.59%) |
Apr 20, 2021 | 7.540 | 7.650 | 7.250 | 7.510 | 358,259 | -0.03(-0.40%) |
Apr 19, 2021 | 7.820 | 7.830 | 7.350 | 7.540 | 403,320 | -0.28(-3.58%) |
Apr 16, 2021 | 7.630 | 7.870 | 7.200 | 7.820 | 771,300 | +0.17(+2.22%) |
Apr 15, 2021 | 8.020 | 8.120 | 7.570 | 7.650 | 835,830 | -0.28(-3.53%) |
Apr 14, 2021 | 9.460 | 9.460 | 7.850 | 7.930 | 1,906,911 | -1.44(-15.37%) |
Apr 13, 2021 | 9.450 | 9.480 | 9.040 | 9.370 | 227,406 | +0.00(+0.00%) |
Apr 12, 2021 | 9.410 | 9.620 | 9.100 | 9.370 | 362,729 | -0.13(-1.37%) |
Apr 09, 2021 | 9.800 | 9.920 | 9.470 | 9.500 | 254,900 | -0.30(-3.06%) |
Apr 08, 2021 | 9.690 | 9.920 | 9.400 | 9.800 | 353,586 | +0.03(+0.31%) |
Apr 07, 2021 | 9.490 | 10.27 | 9.310 | 9.770 | 557,671 | +0.35(+3.72%) |
Apr 06, 2021 | 9.930 | 9.980 | 9.260 | 9.420 | 426,737 | -0.38(-3.88%) |
Apr 05, 2021 | 10.34 | 10.34 | 9.750 | 9.800 | 379,798 | -0.29(-2.87%) |
Apr 01, 2021 | 10.16 | 10.40 | 9.650 | 10.09 | 500,400 | +0.10(+1.00%) |
Mar 31, 2021 | 9.070 | 10.14 | 8.950 | 9.990 | 1,006,659 | +1.00(+11.12%) |
Mar 30, 2021 | 8.670 | 9.210 | 8.250 | 8.990 | 460,999 | +0.30(+3.45%) |
Mar 29, 2021 | 8.770 | 8.830 | 8.350 | 8.690 | 353,372 | +0.14(+1.64%) |
Mar 26, 2021 | 9.230 | 9.230 | 8.210 | 8.550 | 702,000 | -0.62(-6.76%) |
Mar 25, 2021 | 8.500 | 9.170 | 8.290 | 9.170 | 665,738 | +0.47(+5.40%) |
Mar 24, 2021 | 9.630 | 9.670 | 8.700 | 8.700 | 507,422 | -0.65(-6.95%) |
Mar 23, 2021 | 9.570 | 9.740 | 9.210 | 9.350 | 399,419 | -0.28(-2.91%) |
Mar 22, 2021 | 10.20 | 10.60 | 9.500 | 9.630 | 708,948 | -0.32(-3.22%) |
Mar 19, 2021 | 9.590 | 10.29 | 9.480 | 9.950 | 1,095,000 | +0.36(+3.75%) |
Mar 18, 2021 | 9.540 | 10.00 | 9.410 | 9.590 | 575,033 | -0.04(-0.42%) |
Mar 17, 2021 | 9.120 | 9.720 | 9.000 | 9.630 | 436,434 | +0.36(+3.88%) |
Mar 16, 2021 | 9.300 | 9.620 | 9.000 | 9.270 | 487,720 | +0.00(+0.00%) |
Mar 15, 2021 | 9.400 | 9.400 | 8.740 | 9.270 | 862,221 | -0.04(-0.43%) |
Mar 12, 2021 | 9.040 | 9.550 | 8.722 | 9.310 | 824,600 | -0.20(-2.10%) |
Mar 11, 2021 | 8.600 | 9.880 | 8.560 | 9.510 | 2,219,379 | +1.28(+15.55%) |
Mar 10, 2021 | 7.520 | 8.390 | 7.520 | 8.230 | 1,507,420 | +0.54(+7.02%) |
Mar 09, 2021 | 7.190 | 7.900 | 6.900 | 7.690 | 1,734,487 | +0.84(+12.26%) |
Mar 08, 2021 | 7.350 | 7.350 | 6.800 | 6.850 | 919,689 | -0.52(-7.06%) |
Mar 05, 2021 | 7.090 | 7.470 | 6.410 | 7.370 | 1,848,800 | +0.28(+3.95%) |
Mar 04, 2021 | 6.790 | 7.420 | 6.580 | 7.090 | 1,822,209 | +0.25(+3.65%) |
Mar 03, 2021 | 7.780 | 7.970 | 6.530 | 6.840 | 2,410,980 | -0.78(-10.24%) |
Mar 02, 2021 | 8.910 | 9.180 | 7.600 | 7.620 | 4,114,670 | -1.40(-15.52%) |
Mar 01, 2021 | 8.250 | 10.49 | 8.000 | 9.020 | 10,804,390 | -5.98(-39.87%) |
Feb 26, 2021 | 15.90 | 15.96 | 14.76 | 15.00 | 1,215,400 | -0.78(-4.94%) |
Feb 25, 2021 | 16.40 | 16.73 | 15.40 | 15.78 | 1,123,835 | -0.75(-4.54%) |
Feb 24, 2021 | 16.55 | 17.57 | 16.25 | 16.53 | 898,914 | +0.05(+0.30%) |
Feb 23, 2021 | 16.32 | 16.92 | 14.20 | 16.48 | 1,511,156 | -0.64(-3.74%) |
Feb 22, 2021 | 17.50 | 17.93 | 16.81 | 17.12 | 1,375,025 | -0.46(-2.62%) |
Feb 19, 2021 | 16.70 | 18.80 | 16.70 | 17.58 | 2,893,300 | +1.33(+8.18%) |
Feb 18, 2021 | 15.12 | 16.32 | 14.54 | 16.25 | 2,585,864 | +1.91(+13.32%) |
Feb 17, 2021 | 15.00 | 15.11 | 14.04 | 14.34 | 1,460,798 | +0.35(+2.50%) |
Feb 16, 2021 | 14.33 | 14.42 | 13.94 | 13.99 | 935,631 | +0.25(+1.82%) |
Feb 12, 2021 | 13.49 | 13.94 | 13.01 | 13.74 | 574,200 | +0.44(+3.31%) |
Feb 11, 2021 | 14.46 | 14.47 | 13.07 | 13.30 | 704,950 | -0.77(-5.47%) |
Feb 10, 2021 | 14.27 | 14.39 | 13.61 | 14.07 | 743,095 | -0.03(-0.21%) |
Feb 09, 2021 | 14.90 | 14.90 | 14.00 | 14.10 | 855,244 | -0.81(-5.43%) |
Feb 08, 2021 | 14.91 | 15.10 | 14.01 | 14.91 | 1,365,418 | -0.05(-0.33%) |