Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.25 | 11.47 | 10.97 | 11.12 | 15,459,720 | -0.54(-4.66%) |
Nov 29, 2021 | 11.94 | 11.99 | 11.45 | 11.66 | 11,169,869 | +0.05(+0.40%) |
Nov 26, 2021 | 11.17 | 11.62 | 11.02 | 11.62 | 12,128,050 | -0.63(-5.13%) |
Nov 24, 2021 | 11.82 | 12.36 | 11.80 | 12.24 | 7,358,828 | +0.22(+1.79%) |
Nov 23, 2021 | 11.54 | 12.08 | 11.48 | 12.03 | 11,660,989 | +0.74(+6.56%) |
Nov 22, 2021 | 11.32 | 11.54 | 11.12 | 11.29 | 6,999,668 | -0.07(-0.66%) |
Nov 19, 2021 | 11.59 | 11.65 | 11.23 | 11.36 | 12,926,971 | -0.62(-5.16%) |
Nov 18, 2021 | 11.64 | 11.98 | 11.64 | 11.98 | 9,800,045 | +0.32(+2.73%) |
Nov 17, 2021 | 11.48 | 11.77 | 11.42 | 11.66 | 10,296,900 | +0.07(+0.57%) |
Nov 16, 2021 | 11.81 | 11.85 | 11.55 | 11.60 | 5,569,470 | -0.17(-1.43%) |
Nov 15, 2021 | 11.80 | 11.95 | 11.49 | 11.77 | 7,367,773 | -0.18(-1.49%) |
Nov 12, 2021 | 11.82 | 11.97 | 11.77 | 11.94 | 6,890,514 | -0.04(-0.31%) |
Nov 11, 2021 | 11.90 | 12.18 | 11.90 | 11.98 | 7,964,927 | +0.08(+0.71%) |
Nov 10, 2021 | 12.28 | 11.90 | 10,711,224 | -0.44(-3.57%) | ||
Nov 09, 2021 | 12.32 | 12.48 | 12.09 | 12.34 | 10,141,778 | +0.10(+0.84%) |
Nov 08, 2021 | 11.87 | 12.64 | 11.81 | 12.23 | 19,680,998 | +0.46(+3.90%) |
Nov 05, 2021 | 11.67 | 11.94 | 11.36 | 11.77 | 24,647,938 | +0.28(+2.45%) |
Nov 04, 2021 | 11.57 | 11.78 | 11.40 | 11.49 | 17,347,152 | +0.10(+0.91%) |
Nov 03, 2021 | 11.35 | 11.62 | 11.17 | 11.39 | 14,685,712 | +0.14(+1.25%) |
Nov 02, 2021 | 11.34 | 11.42 | 11.12 | 11.25 | 10,720,470 | -0.22(-1.96%) |
Nov 01, 2021 | 11.38 | 11.54 | 11.25 | 11.47 | 9,217,389 | +0.24(+2.17%) |
Oct 29, 2021 | 11.11 | 11.26 | 10.94 | 11.23 | 10,023,232 | +0.16(+1.44%) |
Oct 28, 2021 | 10.81 | 11.11 | 10.73 | 11.07 | 10,479,353 | +0.28(+2.61%) |
Oct 27, 2021 | 10.98 | 11.04 | 10.77 | 10.79 | 6,705,703 | -0.35(-3.11%) |
Oct 26, 2021 | 11.27 | 11.14 | 7,281,477 | -0.07(-0.67%) | ||
Oct 25, 2021 | 11.16 | 11.31 | 11.10 | 11.21 | 12,072,335 | +0.22(+1.96%) |
Oct 22, 2021 | 10.96 | 11.04 | 10.72 | 11.00 | 8,923,318 | +0.09(+0.86%) |
Oct 21, 2021 | 10.82 | 11.02 | 10.69 | 10.90 | 10,640,554 | -0.01(-0.09%) |
Oct 20, 2021 | 10.71 | 11.15 | 10.71 | 10.91 | 8,141,550 | +0.06(+0.52%) |
Oct 19, 2021 | 10.80 | 10.98 | 10.66 | 10.86 | 5,939,582 | +0.07(+0.61%) |
Oct 18, 2021 | 11.06 | 11.09 | 10.68 | 10.79 | 11,068,130 | -0.14(-1.29%) |
Oct 15, 2021 | 11.16 | 11.29 | 10.91 | 10.93 | 9,746,333 | -0.08(-0.68%) |
Oct 14, 2021 | 10.81 | 11.07 | 10.72 | 11.01 | 9,624,262 | +0.45(+4.26%) |
Oct 13, 2021 | 10.58 | 10.62 | 10.39 | 10.56 | 10,635,993 | -0.18(-1.66%) |
Oct 12, 2021 | 10.69 | 10.80 | 10.45 | 10.73 | 12,680,961 | -0.02(-0.17%) |
Oct 11, 2021 | 11.01 | 11.09 | 10.72 | 10.75 | 11,540,916 | +0.18(+1.68%) |
Oct 08, 2021 | 10.40 | 10.70 | 10.38 | 10.57 | 10,672,946 | +0.36(+3.49%) |
Oct 07, 2021 | 9.965 | 10.34 | 9.759 | 10.22 | 10,588,366 | +0.31(+3.12%) |
Oct 06, 2021 | 9.890 | 10.04 | 9.675 | 9.909 | 13,235,369 | -0.20(-1.95%) |
Oct 05, 2021 | 9.937 | 10.25 | 9.806 | 10.11 | 13,928,673 | +0.33(+3.36%) |
Oct 04, 2021 | 9.618 | 9.961 | 9.618 | 9.778 | 13,338,231 | +0.35(+3.68%) |
Oct 01, 2021 | 9.459 | 9.609 | 9.365 | 9.431 | 11,326,265 | +0.00(+0.00%) |
Sep 30, 2021 | 9.422 | 9.628 | 9.272 | 9.431 | 12,783,203 | -0.01(-0.10%) |
Sep 29, 2021 | 9.281 | 9.534 | 9.150 | 9.440 | 7,358,632 | +0.15(+1.61%) |
Sep 28, 2021 | 9.431 | 9.647 | 9.206 | 9.290 | 12,484,906 | -0.01(-0.10%) |
Sep 27, 2021 | 9.225 | 9.459 | 9.168 | 9.300 | 13,072,603 | +0.33(+3.66%) |
Sep 24, 2021 | 8.915 | 9.093 | 8.788 | 8.972 | 9,486,588 | -0.02(-0.21%) |
Sep 23, 2021 | 8.672 | 9.084 | 8.597 | 8.990 | 13,935,532 | +0.44(+5.15%) |
Sep 22, 2021 | 8.156 | 8.639 | 8.119 | 8.550 | 13,139,281 | +0.63(+7.93%) |
Sep 21, 2021 | 8.006 | 8.054 | 7.786 | 7.922 | 7,806,254 | +0.03(+0.36%) |
Sep 20, 2021 | 7.781 | 7.903 | 7.669 | 7.894 | 8,869,892 | -0.23(-2.88%) |
Sep 17, 2021 | 8.250 | 8.344 | 8.081 | 8.128 | 7,203,293 | -0.19(-2.25%) |
Sep 16, 2021 | 8.465 | 8.493 | 8.259 | 8.315 | 6,522,120 | -0.21(-2.42%) |
Sep 15, 2021 | 8.212 | 8.531 | 8.175 | 8.522 | 9,639,443 | +0.52(+6.57%) |
Sep 14, 2021 | 8.353 | 8.386 | 7.964 | 7.997 | 5,515,415 | -0.26(-3.10%) |
Sep 13, 2021 | 7.990 | 8.271 | 7.962 | 8.252 | 8,738,947 | +0.42(+5.38%) |
Sep 10, 2021 | 7.990 | 8.032 | 7.826 | 7.831 | 6,095,977 | +0.00(+0.00%) |
Sep 09, 2021 | 7.766 | 7.934 | 7.709 | 7.831 | 6,274,209 | -0.02(-0.24%) |
Sep 08, 2021 | 8.102 | 8.187 | 7.831 | 7.850 | 6,538,779 | -0.20(-2.44%) |
Sep 07, 2021 | 8.102 | 8.224 | 7.995 | 8.046 | 6,135,334 | -0.15(-1.83%) |
Sep 03, 2021 | 8.224 | 8.346 | 8.145 | 8.196 | 5,632,502 | -0.08(-1.02%) |
Sep 02, 2021 | 7.906 | 8.318 | 7.869 | 8.280 | 9,666,286 | +0.50(+6.37%) |
Sep 01, 2021 | 7.803 | 7.906 | 7.752 | 7.784 | 9,113,073 | +0.04(+0.48%) |
Aug 31, 2021 | 7.681 | 7.812 | 7.609 | 7.747 | 13,651,398 | +0.03(+0.36%) |
Aug 30, 2021 | 7.878 | 7.887 | 7.700 | 7.719 | 10,159,206 | -0.11(-1.43%) |
Aug 27, 2021 | 7.728 | 7.883 | 7.700 | 7.831 | 7,605,585 | +0.21(+2.70%) |
Aug 26, 2021 | 7.738 | 7.775 | 7.583 | 7.625 | 6,034,537 | -0.18(-2.28%) |
Aug 25, 2021 | 7.766 | 7.822 | 7.672 | 7.803 | 6,483,002 | +0.04(+0.48%) |
Aug 24, 2021 | 7.522 | 7.775 | 7.457 | 7.766 | 11,758,114 | +0.34(+4.53%) |
Aug 23, 2021 | 7.176 | 7.438 | 7.139 | 7.429 | 10,306,175 | +0.48(+6.86%) |
Aug 20, 2021 | 6.821 | 6.980 | 6.793 | 6.952 | 9,591,489 | +0.03(+0.41%) |
Aug 19, 2021 | 6.970 | 6.989 | 6.736 | 6.924 | 13,042,170 | -0.22(-3.14%) |
Aug 18, 2021 | 7.345 | 7.391 | 7.148 | 7.148 | 9,063,738 | -0.13(-1.80%) |
Aug 17, 2021 | 7.298 | 7.466 | 7.176 | 7.279 | 9,511,486 | -0.10(-1.39%) |
Aug 16, 2021 | 7.578 | 7.578 | 7.316 | 7.382 | 11,458,302 | -0.31(-4.01%) |
Aug 13, 2021 | 7.869 | 7.906 | 7.672 | 7.691 | 5,466,696 | -0.20(-2.49%) |
Aug 12, 2021 | 7.840 | 7.906 | 7.677 | 7.887 | 8,112,183 | +0.05(+0.60%) |
Aug 11, 2021 | 7.691 | 7.850 | 7.625 | 7.840 | 10,287,301 | +0.14(+1.82%) |
Aug 10, 2021 | 7.466 | 7.709 | 7.447 | 7.700 | 5,551,799 | +0.28(+3.78%) |
Aug 09, 2021 | 7.438 | 7.457 | 7.260 | 7.419 | 8,913,931 | -0.17(-2.22%) |
Aug 06, 2021 | 7.616 | 7.663 | 7.522 | 7.588 | 7,871,008 | +0.06(+0.75%) |
Aug 05, 2021 | 7.485 | 7.635 | 7.415 | 7.532 | 9,446,021 | +0.22(+3.07%) |
Aug 04, 2021 | 7.747 | 7.747 | 7.307 | 7.307 | 11,124,916 | -0.57(-7.24%) |
Aug 03, 2021 | 7.578 | 7.967 | 7.531 | 7.878 | 9,498,096 | +0.25(+3.31%) |
Aug 02, 2021 | 7.794 | 8.070 | 7.616 | 7.625 | 5,524,326 | -0.18(-2.28%) |
Jul 30, 2021 | 7.766 | 7.831 | 7.583 | 7.803 | 9,352,392 | +0.00(+0.00%) |
Jul 29, 2021 | 7.719 | 8.093 | 7.709 | 7.803 | 11,034,219 | +0.22(+2.84%) |
Jul 28, 2021 | 7.504 | 7.630 | 7.382 | 7.588 | 12,564,518 | +0.09(+1.25%) |
Jul 27, 2021 | 7.644 | 7.644 | 7.373 | 7.494 | 10,685,646 | -0.20(-2.55%) |
Jul 26, 2021 | 7.457 | 7.780 | 7.457 | 7.691 | 7,942,886 | +0.15(+1.99%) |
Jul 23, 2021 | 7.588 | 7.588 | 7.424 | 7.541 | 4,252,630 | +0.00(+0.00%) |
Jul 22, 2021 | 7.621 | 7.621 | 7.391 | 7.541 | 6,572,587 | -0.03(-0.37%) |
Jul 21, 2021 | 7.485 | 7.686 | 7.410 | 7.569 | 10,188,546 | +0.28(+3.85%) |
Jul 20, 2021 | 7.214 | 7.401 | 7.039 | 7.288 | 9,728,415 | +0.05(+0.65%) |
Jul 19, 2021 | 7.260 | 7.316 | 7.040 | 7.242 | 17,297,878 | -0.33(-4.33%) |
Jul 16, 2021 | 8.056 | 8.065 | 7.550 | 7.569 | 9,504,817 | -0.37(-4.71%) |
Jul 15, 2021 | 7.953 | 8.130 | 7.864 | 7.943 | 10,574,166 | -0.13(-1.62%) |
Jul 14, 2021 | 8.505 | 8.659 | 8.046 | 8.074 | 10,488,543 | -0.39(-4.64%) |
Jul 13, 2021 | 8.308 | 8.500 | 8.187 | 8.467 | 9,974,936 | +0.11(+1.34%) |
Jul 12, 2021 | 8.392 | 8.467 | 8.280 | 8.355 | 6,712,009 | -0.18(-2.08%) |
Jul 09, 2021 | 8.523 | 8.654 | 8.392 | 8.533 | 7,821,274 | +0.14(+1.67%) |
Jul 08, 2021 | 8.299 | 8.542 | 8.215 | 8.392 | 9,338,258 | -0.14(-1.64%) |
Jul 07, 2021 | 8.757 | 8.879 | 8.458 | 8.533 | 9,557,443 | -0.26(-2.98%) |
Jul 06, 2021 | 9.057 | 9.104 | 8.626 | 8.795 | 11,242,527 | -0.30(-3.29%) |
Jul 02, 2021 | 9.150 | 9.188 | 8.926 | 9.094 | 7,805,458 | -0.17(-1.82%) |
Jul 01, 2021 | 9.263 | 9.337 | 9.113 | 9.263 | 11,650,100 | +0.30(+3.34%) |
Jun 30, 2021 | 8.879 | 9.033 | 8.879 | 8.963 | 8,183,784 | +0.13(+1.48%) |
Jun 29, 2021 | 8.888 | 8.944 | 8.771 | 8.832 | 10,326,411 | +0.05(+0.53%) |
Jun 28, 2021 | 9.075 | 9.075 | 8.734 | 8.785 | 14,711,123 | -0.33(-3.59%) |
Jun 25, 2021 | 9.244 | 9.258 | 9.094 | 9.113 | 6,318,094 | -0.07(-0.71%) |
Jun 24, 2021 | 9.169 | 9.216 | 9.039 | 9.178 | 7,668,530 | +0.02(+0.20%) |
Jun 23, 2021 | 9.347 | 9.436 | 9.141 | 9.160 | 10,736,787 | -0.08(-0.91%) |
Jun 22, 2021 | 9.347 | 9.347 | 9.108 | 9.244 | 12,991,330 | -0.13(-1.40%) |
Jun 21, 2021 | 9.160 | 9.422 | 9.010 | 9.375 | 10,095,088 | +0.33(+3.62%) |
Jun 18, 2021 | 8.870 | 9.300 | 8.781 | 9.047 | 12,199,532 | -0.01(-0.10%) |
Jun 17, 2021 | 9.422 | 9.431 | 8.898 | 9.057 | 13,241,561 | -0.40(-4.25%) |
Jun 16, 2021 | 9.740 | 9.749 | 9.398 | 9.459 | 10,601,316 | -0.28(-2.88%) |
Jun 15, 2021 | 9.459 | 9.866 | 9.459 | 9.740 | 15,034,736 | +0.36(+3.79%) |
Jun 14, 2021 | 9.403 | 9.543 | 9.342 | 9.384 | 9,265,677 | +0.04(+0.48%) |
Jun 11, 2021 | 9.442 | 9.508 | 9.284 | 9.340 | 9,904,137 | -0.07(-0.79%) |
Jun 10, 2021 | 9.433 | 9.442 | 9.116 | 9.414 | 17,358,872 | +0.16(+1.72%) |
Jun 09, 2021 | 9.265 | 9.396 | 9.120 | 9.256 | 11,646,726 | +0.07(+0.71%) |
Jun 08, 2021 | 8.882 | 9.265 | 8.845 | 9.190 | 17,147,810 | +0.35(+3.91%) |
Jun 07, 2021 | 8.817 | 8.957 | 8.649 | 8.845 | 10,751,033 | +0.05(+0.53%) |
Jun 04, 2021 | 8.686 | 8.873 | 8.602 | 8.798 | 10,504,121 | +0.22(+2.61%) |
Jun 03, 2021 | 8.537 | 8.597 | 8.434 | 8.574 | 8,667,059 | +0.00(+0.00%) |
Jun 02, 2021 | 8.396 | 8.686 | 8.294 | 8.574 | 14,309,507 | +0.29(+3.49%) |
Jun 01, 2021 | 7.985 | 8.350 | 7.920 | 8.284 | 17,148,692 | +0.69(+9.10%) |
May 28, 2021 | 7.509 | 7.617 | 7.411 | 7.593 | 7,617,881 | +0.11(+1.50%) |
May 27, 2021 | 7.397 | 7.547 | 7.369 | 7.481 | 7,054,901 | +0.14(+1.91%) |
May 26, 2021 | 7.220 | 7.402 | 7.201 | 7.341 | 7,980,133 | +0.11(+1.55%) |
May 25, 2021 | 7.425 | 7.472 | 7.220 | 7.229 | 7,769,771 | -0.27(-3.61%) |
May 24, 2021 | 7.416 | 7.509 | 7.248 | 7.500 | 6,544,150 | +0.21(+2.82%) |
May 21, 2021 | 7.444 | 7.462 | 7.252 | 7.294 | 8,132,007 | -0.03(-0.38%) |
May 20, 2021 | 7.369 | 7.378 | 7.182 | 7.322 | 7,237,815 | -0.05(-0.63%) |
May 19, 2021 | 7.528 | 7.528 | 7.294 | 7.369 | 11,181,104 | -0.30(-3.90%) |
May 18, 2021 | 7.743 | 7.911 | 7.547 | 7.668 | 11,498,802 | -0.07(-0.97%) |
May 17, 2021 | 7.490 | 7.743 | 7.444 | 7.743 | 11,599,677 | +0.23(+3.11%) |
May 14, 2021 | 7.285 | 7.536 | 7.285 | 7.509 | 12,655,268 | +0.32(+4.42%) |
May 13, 2021 | 7.285 | 7.425 | 7.056 | 7.192 | 12,344,624 | -0.19(-2.53%) |
May 12, 2021 | 7.248 | 7.603 | 7.248 | 7.378 | 13,756,620 | +0.17(+2.33%) |
May 11, 2021 | 7.005 | 7.266 | 6.855 | 7.210 | 14,560,322 | +0.06(+0.78%) |
May 10, 2021 | 7.519 | 7.537 | 7.136 | 7.154 | 16,335,653 | -0.22(-3.04%) |
May 07, 2021 | 7.453 | 7.504 | 7.327 | 7.378 | 11,704,958 | -0.07(-0.88%) |
May 06, 2021 | 7.350 | 7.448 | 7.164 | 7.444 | 8,933,818 | +0.15(+2.05%) |
May 05, 2021 | 7.257 | 7.383 | 7.080 | 7.294 | 14,373,284 | +0.14(+1.96%) |
May 04, 2021 | 7.528 | 7.528 | 7.070 | 7.154 | 14,616,800 | -0.38(-5.08%) |
May 03, 2021 | 7.341 | 7.537 | 7.257 | 7.537 | 7,055,494 | +0.28(+3.86%) |
Apr 30, 2021 | 7.322 | 7.425 | 7.229 | 7.257 | 6,128,645 | -0.16(-2.14%) |
Apr 29, 2021 | 7.519 | 7.612 | 7.318 | 7.416 | 7,500,513 | +0.05(+0.63%) |
Apr 28, 2021 | 7.052 | 7.397 | 7.014 | 7.369 | 9,975,569 | +0.35(+5.06%) |
Apr 27, 2021 | 7.108 | 7.145 | 6.893 | 7.014 | 17,009,236 | -0.06(-0.79%) |
Apr 26, 2021 | 7.005 | 7.117 | 6.986 | 7.070 | 4,573,351 | +0.07(+0.93%) |
Apr 23, 2021 | 7.042 | 7.052 | 6.911 | 7.005 | 3,936,294 | +0.06(+0.81%) |
Apr 22, 2021 | 7.042 | 7.052 | 6.818 | 6.949 | 6,592,109 | -0.10(-1.46%) |
Apr 21, 2021 | 6.697 | 7.052 | 6.687 | 7.052 | 5,324,938 | +0.22(+3.28%) |
Apr 20, 2021 | 7.294 | 7.341 | 6.818 | 6.827 | 10,610,846 | -0.50(-6.88%) |
Apr 19, 2021 | 7.509 | 7.528 | 7.313 | 7.332 | 7,602,949 | -0.11(-1.51%) |
Apr 16, 2021 | 7.612 | 7.612 | 7.401 | 7.444 | 6,236,571 | -0.11(-1.48%) |
Apr 15, 2021 | 7.537 | 7.612 | 7.444 | 7.556 | 7,274,536 | +0.07(+1.00%) |
Apr 14, 2021 | 7.117 | 7.603 | 7.117 | 7.481 | 7,171,084 | +0.43(+6.09%) |
Apr 13, 2021 | 7.052 | 7.131 | 7.042 | 7.052 | 4,094,239 | -0.04(-0.53%) |
Apr 12, 2021 | 7.182 | 7.210 | 7.042 | 7.089 | 3,864,422 | -0.01(-0.13%) |
Apr 09, 2021 | 7.229 | 7.313 | 7.089 | 7.098 | 5,205,386 | -0.17(-2.31%) |
Apr 08, 2021 | 7.182 | 7.266 | 7.052 | 7.266 | 5,469,106 | +0.07(+0.91%) |
Apr 07, 2021 | 7.201 | 7.220 | 7.042 | 7.201 | 5,472,103 | +0.00(+0.00%) |
Apr 06, 2021 | 7.136 | 7.406 | 7.126 | 7.201 | 9,793,073 | +0.11(+1.58%) |
Apr 05, 2021 | 7.332 | 7.332 | 7.005 | 7.089 | 7,356,345 | -0.26(-3.56%) |
Apr 01, 2021 | 7.061 | 7.355 | 6.977 | 7.350 | 9,403,466 | +0.33(+4.65%) |
Mar 31, 2021 | 7.108 | 7.126 | 6.977 | 7.023 | 8,307,295 | -0.06(-0.79%) |
Mar 30, 2021 | 7.023 | 7.145 | 7.005 | 7.080 | 8,137,046 | -0.01(-0.13%) |
Mar 29, 2021 | 7.238 | 7.266 | 7.033 | 7.089 | 6,818,348 | -0.20(-2.69%) |
Mar 26, 2021 | 7.266 | 7.313 | 7.126 | 7.285 | 9,927,141 | +0.13(+1.83%) |
Mar 25, 2021 | 6.995 | 7.173 | 6.846 | 7.154 | 8,965,475 | +0.00(+0.00%) |
Mar 24, 2021 | 7.108 | 7.324 | 7.089 | 7.154 | 12,529,553 | +0.20(+2.82%) |
Mar 23, 2021 | 7.070 | 7.136 | 6.893 | 6.958 | 10,734,671 | -0.35(-4.73%) |
Mar 22, 2021 | 7.528 | 7.547 | 7.294 | 7.304 | 7,426,898 | -0.17(-2.25%) |
Mar 19, 2021 | 7.406 | 7.575 | 7.220 | 7.472 | 10,609,494 | +0.12(+1.65%) |
Mar 18, 2021 | 7.677 | 7.715 | 7.266 | 7.350 | 9,577,305 | -0.46(-5.86%) |
Mar 17, 2021 | 7.612 | 7.827 | 7.547 | 7.808 | 7,899,307 | +0.14(+1.83%) |
Mar 16, 2021 | 7.845 | 7.892 | 7.612 | 7.668 | 10,347,881 | -0.24(-3.07%) |
Mar 15, 2021 | 7.911 | 7.976 | 7.751 | 7.911 | 7,124,959 | -0.01(-0.12%) |
Mar 12, 2021 | 7.855 | 7.920 | 7.733 | 7.920 | 7,172,570 | +0.05(+0.68%) |
Mar 11, 2021 | 7.848 | 7.988 | 7.815 | 7.866 | 9,569,295 | +0.12(+1.56%) |
Mar 10, 2021 | 7.456 | 7.783 | 7.428 | 7.745 | 9,545,505 | +0.30(+4.00%) |
Mar 09, 2021 | 7.577 | 7.671 | 7.400 | 7.447 | 11,712,521 | -0.13(-1.72%) |
Mar 08, 2021 | 7.783 | 7.838 | 7.484 | 7.577 | 16,870,162 | -0.07(-0.97%) |
Mar 05, 2021 | 7.550 | 7.773 | 7.427 | 7.652 | 15,895,592 | +0.33(+4.45%) |
Mar 04, 2021 | 7.037 | 7.382 | 6.860 | 7.326 | 22,651,134 | +0.34(+4.94%) |
Mar 03, 2021 | 7.009 | 7.251 | 6.972 | 6.981 | 9,742,636 | +0.03(+0.40%) |
Mar 02, 2021 | 6.953 | 7.065 | 6.888 | 6.953 | 7,162,659 | +0.03(+0.40%) |
Mar 01, 2021 | 7.056 | 7.102 | 6.850 | 6.925 | 11,383,406 | +0.02(+0.27%) |
Feb 26, 2021 | 6.776 | 7.009 | 6.617 | 6.906 | 12,409,684 | -0.04(-0.54%) |
Feb 25, 2021 | 7.149 | 7.195 | 6.869 | 6.944 | 13,661,319 | -0.15(-2.10%) |
Feb 24, 2021 | 6.823 | 7.167 | 6.767 | 7.093 | 13,400,606 | +0.27(+3.96%) |
Feb 23, 2021 | 6.692 | 6.850 | 6.459 | 6.823 | 11,913,884 | +0.12(+1.81%) |
Feb 22, 2021 | 6.459 | 6.878 | 6.440 | 6.701 | 14,221,549 | +0.27(+4.20%) |
Feb 19, 2021 | 6.375 | 6.480 | 6.338 | 6.431 | 5,493,337 | +0.11(+1.77%) |
Feb 18, 2021 | 6.431 | 6.496 | 6.319 | 6.319 | 6,312,701 | -0.15(-2.31%) |
Feb 17, 2021 | 6.459 | 6.534 | 6.235 | 6.468 | 8,717,912 | +0.00(+0.00%) |
Feb 16, 2021 | 6.468 | 6.534 | 6.329 | 6.468 | 18,185,490 | +0.18(+2.81%) |
Feb 12, 2021 | 6.049 | 6.291 | 6.026 | 6.291 | 7,694,319 | +0.18(+2.90%) |
Feb 11, 2021 | 6.245 | 6.422 | 6.082 | 6.114 | 8,624,482 | -0.11(-1.80%) |
Feb 10, 2021 | 5.853 | 6.235 | 5.807 | 6.226 | 13,468,015 | +0.44(+7.57%) |
Feb 09, 2021 | 5.918 | 5.946 | 5.657 | 5.788 | 14,946,364 | -0.23(-3.87%) |
Feb 08, 2021 | 6.021 | 6.068 | 5.909 | 6.021 | 15,335,813 | +0.10(+1.73%) |
Feb 05, 2021 | 5.993 | 5.993 | 5.811 | 5.918 | 12,160,123 | +0.04(+0.63%) |
Feb 04, 2021 | 6.105 | 6.105 | 5.788 | 5.881 | 12,738,926 | -0.13(-2.17%) |
Feb 03, 2021 | 5.825 | 6.077 | 5.788 | 6.012 | 11,538,737 | +0.24(+4.20%) |
Feb 02, 2021 | 6.002 | 6.012 | 5.751 | 5.769 | 9,449,619 | -0.03(-0.48%) |
Feb 01, 2021 | 5.620 | 5.853 | 5.536 | 5.797 | 12,591,801 | +0.29(+5.25%) |
Jan 29, 2021 | 5.462 | 5.630 | 5.415 | 5.508 | 18,515,656 | +0.01(+0.17%) |
Jan 28, 2021 | 5.434 | 5.574 | 5.313 | 5.499 | 11,423,529 | +0.14(+2.61%) |
Jan 27, 2021 | 5.266 | 5.508 | 5.182 | 5.359 | 9,759,542 | -0.01(-0.17%) |
Jan 26, 2021 | 5.602 | 5.667 | 5.275 | 5.369 | 9,953,497 | -0.16(-2.87%) |
Jan 25, 2021 | 5.415 | 5.546 | 5.313 | 5.527 | 8,915,736 | +0.05(+0.85%) |
Jan 22, 2021 | 5.546 | 5.639 | 5.415 | 5.480 | 10,325,435 | -0.23(-4.08%) |
Jan 21, 2021 | 5.797 | 5.797 | 5.536 | 5.713 | 11,024,783 | -0.07(-1.13%) |
Jan 20, 2021 | 5.816 | 5.914 | 5.751 | 5.779 | 6,750,399 | +0.01(+0.16%) |
Jan 19, 2021 | 5.732 | 5.807 | 5.648 | 5.769 | 12,496,086 | +0.06(+0.98%) |
Jan 15, 2021 | 6.049 | 6.049 | 5.706 | 5.713 | 15,216,543 | -0.36(-5.98%) |
Jan 14, 2021 | 5.825 | 6.156 | 5.760 | 6.077 | 11,019,775 | +0.34(+5.84%) |
Jan 13, 2021 | 5.937 | 5.946 | 5.718 | 5.741 | 12,222,162 | -0.19(-3.14%) |
Jan 12, 2021 | 6.077 | 6.095 | 5.918 | 5.928 | 11,941,924 | -0.07(-1.24%) |
Jan 11, 2021 | 5.900 | 6.012 | 5.825 | 6.002 | 12,851,536 | -0.08(-1.38%) |
Jan 08, 2021 | 6.431 | 6.459 | 6.051 | 6.086 | 11,857,131 | -0.26(-4.11%) |
Jan 07, 2021 | 6.329 | 6.429 | 6.249 | 6.347 | 15,477,648 | +0.10(+1.64%) |
Jan 06, 2021 | 6.254 | 6.356 | 6.096 | 6.245 | 17,028,626 | +0.06(+0.90%) |
Jan 05, 2021 | 5.872 | 6.226 | 5.844 | 6.189 | 24,809,510 | +0.43(+7.44%) |
Jan 04, 2021 | 5.723 | 5.890 | 5.695 | 5.760 | 14,526,633 | +0.13(+2.32%) |
Dec 31, 2020 | 5.630 | 5.630 | 5.630 | 8,739,724 | -0.09(-1.63%) | |
Dec 30, 2020 | 5.592 | 5.821 | 5.592 | 5.723 | 8,739,724 | +0.13(+2.33%) |
Dec 29, 2020 | 5.499 | 5.676 | 5.434 | 5.592 | 10,806,481 | +0.21(+3.81%) |
Dec 28, 2020 | 5.527 | 5.578 | 5.341 | 5.387 | 3,243,935 | -0.11(-2.03%) |
Dec 24, 2020 | 5.499 | 5.518 | 5.378 | 5.499 | 3,848,983 | +0.01(+0.17%) |
Dec 23, 2020 | 5.266 | 5.518 | 5.247 | 5.490 | 6,877,713 | +0.31(+5.94%) |
Dec 22, 2020 | 5.285 | 5.322 | 5.154 | 5.182 | 5,328,504 | -0.16(-2.97%) |
Dec 21, 2020 | 5.173 | 5.406 | 5.098 | 5.341 | 7,646,741 | -0.19(-3.37%) |
Dec 18, 2020 | 5.574 | 5.713 | 5.480 | 5.527 | 7,460,209 | -0.04(-0.67%) |
Dec 17, 2020 | 5.564 | 5.611 | 5.424 | 5.564 | 6,817,635 | +0.07(+1.36%) |
Dec 16, 2020 | 5.685 | 5.713 | 5.434 | 5.490 | 9,718,067 | -0.21(-3.76%) |
Dec 15, 2020 | 5.685 | 5.746 | 5.592 | 5.704 | 8,260,149 | +0.07(+1.32%) |
Dec 14, 2020 | 5.937 | 6.012 | 5.630 | 5.630 | 12,322,787 | -0.16(-2.74%) |
Dec 11, 2020 | 5.835 | 5.844 | 5.667 | 5.788 | 8,836,225 | +0.01(+0.16%) |
Dec 10, 2020 | 5.462 | 5.844 | 5.462 | 5.779 | 10,205,854 | +0.32(+5.80%) |
Dec 09, 2020 | 5.536 | 5.657 | 5.313 | 5.462 | 11,251,724 | +0.03(+0.51%) |
Dec 08, 2020 | 5.219 | 5.499 | 5.219 | 5.434 | 9,036,665 | +0.17(+3.19%) |
Dec 07, 2020 | 5.229 | 5.378 | 5.089 | 5.266 | 8,913,888 | +0.00(+0.00%) |
Dec 04, 2020 | 5.098 | 5.294 | 5.070 | 5.266 | 10,415,667 | +0.30(+6.00%) |
Dec 03, 2020 | 4.912 | 5.042 | 4.800 | 4.968 | 9,515,430 | +0.11(+2.30%) |
Dec 02, 2020 | 4.651 | 5.024 | 4.604 | 4.856 | 7,998,781 | +0.20(+4.20%) |