Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.720 | 7.740 | 7.510 | 7.630 | 1,299,008 | -0.12(-1.55%) |
Sep 29, 2021 | 7.780 | 7.960 | 7.650 | 7.750 | 804,946 | +0.02(+0.26%) |
Sep 28, 2021 | 7.940 | 8.020 | 7.650 | 7.730 | 1,453,434 | -0.31(-3.86%) |
Sep 27, 2021 | 8.330 | 8.375 | 7.980 | 8.040 | 1,610,548 | -0.18(-2.19%) |
Sep 24, 2021 | 8.010 | 8.240 | 7.970 | 8.220 | 1,746,347 | +0.07(+0.86%) |
Sep 23, 2021 | 8.050 | 8.245 | 8.040 | 8.150 | 1,271,235 | +0.26(+3.30%) |
Sep 22, 2021 | 7.490 | 8.070 | 7.480 | 7.890 | 1,380,665 | +0.43(+5.76%) |
Sep 21, 2021 | 7.330 | 7.510 | 7.240 | 7.460 | 1,595,165 | +0.34(+4.78%) |
Sep 20, 2021 | 7.110 | 7.190 | 6.950 | 7.120 | 2,145,865 | -0.20(-2.73%) |
Sep 17, 2021 | 7.570 | 7.620 | 7.230 | 7.320 | 1,624,767 | -0.28(-3.68%) |
Sep 16, 2021 | 7.480 | 7.730 | 7.470 | 7.600 | 958,063 | +0.02(+0.26%) |
Sep 15, 2021 | 7.760 | 7.760 | 7.500 | 7.580 | 1,339,335 | +0.26(+3.55%) |
Sep 14, 2021 | 7.530 | 7.540 | 7.270 | 7.320 | 515,395 | -0.18(-2.40%) |
Sep 13, 2021 | 7.460 | 7.670 | 7.300 | 7.500 | 1,130,894 | +0.18(+2.46%) |
Sep 10, 2021 | 7.790 | 7.810 | 7.230 | 7.320 | 2,235,790 | -0.25(-3.30%) |
Sep 09, 2021 | 7.220 | 7.650 | 7.200 | 7.570 | 1,731,908 | +0.42(+5.87%) |
Sep 08, 2021 | 7.650 | 7.680 | 7.140 | 7.150 | 1,520,310 | -0.56(-7.26%) |
Sep 07, 2021 | 7.420 | 7.820 | 7.420 | 7.710 | 1,518,339 | +0.30(+4.05%) |
Sep 03, 2021 | 7.590 | 7.630 | 7.365 | 7.410 | 884,708 | -0.19(-2.50%) |
Sep 02, 2021 | 7.600 | 7.840 | 7.485 | 7.600 | 1,155,227 | -0.03(-0.39%) |
Sep 01, 2021 | 7.710 | 7.800 | 7.630 | 7.630 | 768,273 | -0.16(-2.05%) |
Aug 31, 2021 | 7.760 | 7.850 | 7.620 | 7.790 | 1,234,667 | +0.03(+0.39%) |
Aug 30, 2021 | 7.950 | 7.950 | 7.750 | 7.760 | 860,047 | -0.28(-3.48%) |
Aug 27, 2021 | 7.750 | 8.135 | 7.715 | 8.040 | 1,586,575 | +0.35(+4.55%) |
Aug 26, 2021 | 7.840 | 7.965 | 7.630 | 7.690 | 938,493 | -0.20(-2.53%) |
Aug 25, 2021 | 7.730 | 7.910 | 7.650 | 7.890 | 1,250,050 | +0.06(+0.77%) |
Aug 24, 2021 | 7.380 | 7.830 | 7.370 | 7.830 | 1,992,014 | +0.89(+12.82%) |
Aug 23, 2021 | 6.780 | 6.960 | 6.750 | 6.940 | 2,004,348 | +0.21(+3.12%) |
Aug 20, 2021 | 6.320 | 6.748 | 6.300 | 6.730 | 2,235,646 | +0.23(+3.54%) |
Aug 19, 2021 | 6.250 | 6.550 | 6.181 | 6.500 | 2,365,587 | +0.10(+1.56%) |
Aug 18, 2021 | 6.380 | 6.580 | 6.263 | 6.400 | 1,763,424 | -0.06(-0.93%) |
Aug 17, 2021 | 6.370 | 6.550 | 6.350 | 6.460 | 1,595,435 | -0.13(-1.97%) |
Aug 16, 2021 | 6.790 | 6.800 | 6.580 | 6.590 | 1,576,953 | -0.38(-5.45%) |
Aug 13, 2021 | 7.130 | 7.165 | 6.955 | 6.970 | 1,302,898 | -0.15(-2.11%) |
Aug 12, 2021 | 7.400 | 7.400 | 7.100 | 7.120 | 1,157,630 | -0.33(-4.43%) |
Aug 11, 2021 | 7.460 | 7.550 | 7.390 | 7.450 | 978,097 | -0.04(-0.53%) |
Aug 10, 2021 | 7.610 | 7.660 | 7.480 | 7.490 | 1,482,351 | -0.08(-1.06%) |
Aug 09, 2021 | 7.580 | 7.670 | 7.393 | 7.570 | 1,281,710 | -0.02(-0.26%) |
Aug 06, 2021 | 7.710 | 7.760 | 7.520 | 7.590 | 1,088,623 | -0.08(-1.04%) |
Aug 05, 2021 | 7.770 | 7.945 | 7.630 | 7.670 | 1,593,156 | +0.01(+0.13%) |
Aug 04, 2021 | 7.810 | 7.910 | 7.550 | 7.660 | 1,282,571 | -0.09(-1.16%) |
Aug 03, 2021 | 7.650 | 7.755 | 7.355 | 7.750 | 1,257,606 | -0.09(-1.15%) |
Aug 02, 2021 | 8.010 | 8.150 | 7.820 | 7.840 | 1,054,150 | -0.04(-0.51%) |
Jul 30, 2021 | 8.240 | 8.290 | 7.870 | 7.880 | 1,142,380 | -0.47(-5.63%) |
Jul 29, 2021 | 8.550 | 8.550 | 8.335 | 8.350 | 1,153,223 | -0.15(-1.76%) |
Jul 28, 2021 | 8.290 | 8.508 | 8.220 | 8.500 | 1,161,387 | +0.35(+4.29%) |
Jul 27, 2021 | 8.260 | 8.290 | 8.090 | 8.150 | 1,140,873 | -0.26(-3.09%) |
Jul 26, 2021 | 8.070 | 8.440 | 8.070 | 8.410 | 1,264,915 | +0.31(+3.83%) |
Jul 23, 2021 | 8.340 | 8.390 | 8.075 | 8.100 | 1,020,560 | -0.08(-0.98%) |
Jul 22, 2021 | 8.330 | 8.330 | 8.125 | 8.180 | 864,847 | -0.12(-1.45%) |
Jul 21, 2021 | 8.150 | 8.320 | 8.040 | 8.300 | 1,793,258 | +0.12(+1.47%) |
Jul 20, 2021 | 7.830 | 8.265 | 7.735 | 8.180 | 1,469,620 | +0.37(+4.74%) |
Jul 19, 2021 | 8.030 | 8.090 | 7.785 | 7.810 | 3,132,383 | -0.55(-6.58%) |
Jul 16, 2021 | 8.660 | 8.710 | 8.320 | 8.360 | 1,772,983 | -0.21(-2.45%) |
Jul 15, 2021 | 8.720 | 8.790 | 8.520 | 8.570 | 1,183,852 | -0.27(-3.05%) |
Jul 14, 2021 | 8.880 | 8.990 | 8.790 | 8.840 | 1,444,661 | +0.31(+3.63%) |
Jul 13, 2021 | 8.520 | 8.595 | 8.410 | 8.530 | 814,046 | -0.07(-0.81%) |
Jul 12, 2021 | 8.380 | 8.625 | 8.310 | 8.600 | 2,054,946 | +0.30(+3.61%) |
Jul 09, 2021 | 8.430 | 8.465 | 8.210 | 8.300 | 1,249,889 | +0.00(+0.00%) |
Jul 08, 2021 | 8.380 | 8.445 | 8.225 | 8.300 | 2,370,076 | -0.33(-3.82%) |
Jul 07, 2021 | 8.700 | 8.720 | 8.380 | 8.630 | 2,134,653 | +0.01(+0.12%) |
Jul 06, 2021 | 8.950 | 8.990 | 8.584 | 8.620 | 1,654,599 | -0.62(-6.71%) |
Jul 02, 2021 | 9.410 | 9.460 | 9.040 | 9.240 | 1,524,848 | +0.26(+2.90%) |
Jul 01, 2021 | 9.280 | 9.290 | 8.900 | 8.980 | 1,272,172 | -0.24(-2.60%) |
Jun 30, 2021 | 9.190 | 9.340 | 9.130 | 9.220 | 1,649,881 | -0.08(-0.86%) |
Jun 29, 2021 | 9.500 | 9.570 | 9.250 | 9.300 | 1,333,285 | -0.27(-2.82%) |
Jun 28, 2021 | 9.740 | 9.745 | 9.490 | 9.570 | 1,498,996 | -0.11(-1.14%) |
Jun 25, 2021 | 10.05 | 10.10 | 9.610 | 9.680 | 1,696,686 | -0.43(-4.25%) |
Jun 24, 2021 | 10.19 | 10.24 | 10.07 | 10.11 | 845,043 | +0.05(+0.50%) |
Jun 23, 2021 | 10.03 | 10.26 | 10.03 | 10.06 | 1,134,934 | +0.02(+0.20%) |
Jun 22, 2021 | 10.07 | 10.07 | 9.830 | 10.04 | 849,234 | -0.09(-0.89%) |
Jun 21, 2021 | 9.980 | 10.18 | 9.880 | 10.13 | 1,305,171 | +0.32(+3.26%) |
Jun 18, 2021 | 9.850 | 9.930 | 9.690 | 9.810 | 1,332,048 | +0.00(+0.00%) |
Jun 17, 2021 | 9.890 | 10.00 | 9.775 | 9.810 | 2,163,722 | -0.12(-1.21%) |
Jun 16, 2021 | 9.900 | 10.29 | 9.880 | 9.930 | 1,793,698 | -0.10(-1.00%) |
Jun 15, 2021 | 10.13 | 10.16 | 9.900 | 10.03 | 1,534,235 | -0.18(-1.76%) |
Jun 14, 2021 | 10.25 | 10.33 | 10.13 | 10.21 | 1,494,678 | +0.17(+1.69%) |
Jun 11, 2021 | 10.21 | 10.30 | 9.960 | 10.04 | 9,851,197 | -0.36(-3.46%) |
Jun 10, 2021 | 10.75 | 10.78 | 10.31 | 10.40 | 1,800,862 | -0.37(-3.44%) |
Jun 09, 2021 | 11.38 | 11.43 | 10.74 | 10.77 | 2,118,118 | -0.05(-0.46%) |
Jun 08, 2021 | 10.92 | 11.02 | 10.73 | 10.82 | 1,934,825 | -0.11(-1.01%) |
Jun 07, 2021 | 10.87 | 11.16 | 10.85 | 10.93 | 2,178,350 | +0.42(+4.00%) |
Jun 04, 2021 | 10.61 | 10.65 | 10.44 | 10.51 | 1,754,362 | +0.28(+2.74%) |
Jun 03, 2021 | 10.55 | 10.57 | 10.06 | 10.23 | 1,486,054 | -0.47(-4.39%) |
Jun 02, 2021 | 10.25 | 10.73 | 10.23 | 10.70 | 1,680,196 | +0.44(+4.29%) |
Jun 01, 2021 | 10.50 | 10.69 | 10.23 | 10.26 | 1,269,246 | +0.02(+0.20%) |
May 28, 2021 | 10.37 | 10.46 | 10.12 | 10.24 | 1,618,625 | -0.14(-1.35%) |
May 27, 2021 | 10.40 | 10.49 | 10.17 | 10.38 | 1,531,855 | -0.05(-0.48%) |
May 26, 2021 | 10.00 | 10.49 | 9.970 | 10.43 | 2,657,284 | +0.74(+7.64%) |
May 25, 2021 | 9.600 | 9.850 | 9.580 | 9.690 | 1,442,756 | +0.22(+2.32%) |
May 24, 2021 | 9.590 | 9.620 | 9.400 | 9.470 | 1,018,690 | -0.06(-0.63%) |
May 21, 2021 | 9.870 | 9.955 | 9.530 | 9.530 | 1,019,758 | -0.35(-3.54%) |
May 20, 2021 | 10.00 | 10.00 | 9.770 | 9.880 | 776,767 | +0.08(+0.82%) |
May 19, 2021 | 9.690 | 9.930 | 9.640 | 9.800 | 1,208,742 | -0.01(-0.10%) |
May 18, 2021 | 9.650 | 9.910 | 9.590 | 9.810 | 1,539,046 | +0.17(+1.76%) |
May 17, 2021 | 9.550 | 9.650 | 9.440 | 9.640 | 769,039 | -0.02(-0.21%) |
May 14, 2021 | 9.380 | 9.680 | 9.380 | 9.660 | 1,146,537 | +0.58(+6.39%) |
May 13, 2021 | 9.190 | 9.388 | 8.940 | 9.080 | 728,573 | +0.01(+0.11%) |
May 12, 2021 | 9.420 | 9.510 | 9.010 | 9.070 | 1,228,741 | -0.51(-5.32%) |
May 11, 2021 | 9.360 | 9.675 | 9.360 | 9.580 | 1,556,741 | -0.10(-1.03%) |
May 10, 2021 | 9.660 | 9.805 | 9.590 | 9.680 | 908,081 | +0.02(+0.21%) |
May 07, 2021 | 9.220 | 9.670 | 9.150 | 9.660 | 2,239,098 | +0.54(+5.92%) |
May 06, 2021 | 9.070 | 9.235 | 8.930 | 9.120 | 1,684,741 | +0.17(+1.90%) |
May 05, 2021 | 8.855 | 9.080 | 8.490 | 8.950 | 1,226,182 | +0.45(+5.29%) |
May 04, 2021 | 8.530 | 8.560 | 8.300 | 8.500 | 1,887,714 | -0.11(-1.28%) |
May 03, 2021 | 8.660 | 8.710 | 8.420 | 8.610 | 1,427,488 | +0.01(+0.12%) |
Apr 30, 2021 | 8.770 | 9.010 | 8.572 | 8.600 | 1,271,900 | -0.32(-3.59%) |
Apr 29, 2021 | 9.060 | 9.243 | 8.690 | 8.920 | 1,554,384 | -0.04(-0.45%) |
Apr 28, 2021 | 8.810 | 8.970 | 8.745 | 8.960 | 2,051,574 | +0.25(+2.87%) |
Apr 27, 2021 | 8.830 | 8.965 | 8.630 | 8.710 | 2,332,573 | -0.13(-1.47%) |
Apr 26, 2021 | 8.910 | 9.020 | 8.800 | 8.840 | 2,430,468 | +0.08(+0.91%) |
Apr 23, 2021 | 8.450 | 8.775 | 8.440 | 8.760 | 1,460,600 | +0.31(+3.67%) |
Apr 22, 2021 | 8.250 | 8.526 | 8.180 | 8.450 | 2,037,556 | +0.29(+3.55%) |
Apr 21, 2021 | 7.960 | 8.240 | 7.870 | 8.160 | 1,100,127 | +0.22(+2.77%) |
Apr 20, 2021 | 8.310 | 8.310 | 7.930 | 7.940 | 2,634,002 | -0.42(-5.02%) |
Apr 19, 2021 | 8.120 | 8.460 | 8.100 | 8.360 | 1,125,875 | +0.21(+2.58%) |
Apr 16, 2021 | 8.120 | 8.230 | 8.050 | 8.150 | 789,500 | -0.04(-0.49%) |
Apr 15, 2021 | 8.270 | 8.300 | 8.070 | 8.190 | 1,192,259 | +0.10(+1.24%) |
Apr 14, 2021 | 8.040 | 8.310 | 8.030 | 8.090 | 908,182 | -0.04(-0.49%) |
Apr 13, 2021 | 8.020 | 8.190 | 7.880 | 8.130 | 1,078,589 | +0.01(+0.12%) |
Apr 12, 2021 | 8.210 | 8.250 | 8.000 | 8.120 | 1,224,225 | -0.16(-1.93%) |
Apr 09, 2021 | 8.130 | 8.430 | 8.060 | 8.280 | 944,400 | -0.12(-1.43%) |
Apr 08, 2021 | 8.090 | 8.410 | 7.990 | 8.400 | 2,108,746 | +0.43(+5.40%) |
Apr 07, 2021 | 8.140 | 8.240 | 7.890 | 7.970 | 1,313,965 | -0.10(-1.24%) |
Apr 06, 2021 | 7.860 | 8.155 | 7.820 | 8.070 | 4,360,410 | +0.06(+0.75%) |
Apr 05, 2021 | 7.850 | 8.010 | 7.780 | 8.010 | 1,821,810 | +0.41(+5.39%) |
Apr 01, 2021 | 7.760 | 7.850 | 7.570 | 7.600 | 907,000 | -0.05(-0.65%) |
Mar 31, 2021 | 7.600 | 7.815 | 7.555 | 7.650 | 1,588,369 | -0.11(-1.42%) |
Mar 30, 2021 | 7.270 | 7.800 | 7.230 | 7.760 | 2,115,237 | +0.66(+9.30%) |
Mar 29, 2021 | 7.250 | 7.370 | 7.065 | 7.100 | 1,882,432 | -0.16(-2.20%) |
Mar 26, 2021 | 7.490 | 7.500 | 7.070 | 7.260 | 2,968,900 | -0.16(-2.16%) |
Mar 25, 2021 | 7.310 | 7.450 | 7.080 | 7.420 | 2,314,762 | +0.07(+0.95%) |
Mar 24, 2021 | 7.510 | 7.990 | 7.330 | 7.350 | 3,257,366 | +0.00(+0.00%) |
Mar 23, 2021 | 7.260 | 7.740 | 7.220 | 7.350 | 3,100,369 | -0.21(-2.78%) |
Mar 22, 2021 | 7.610 | 7.690 | 7.470 | 7.560 | 1,709,321 | -0.25(-3.20%) |
Mar 19, 2021 | 7.780 | 7.920 | 7.600 | 7.810 | 2,233,400 | +0.08(+1.03%) |
Mar 18, 2021 | 8.040 | 8.220 | 7.620 | 7.730 | 2,816,820 | -0.61(-7.31%) |
Mar 17, 2021 | 8.040 | 8.340 | 7.970 | 8.340 | 1,803,825 | +0.23(+2.84%) |
Mar 16, 2021 | 8.560 | 8.590 | 8.000 | 8.110 | 2,116,457 | -0.53(-6.13%) |
Mar 15, 2021 | 8.220 | 8.700 | 8.170 | 8.640 | 3,738,251 | +0.32(+3.85%) |
Mar 12, 2021 | 8.030 | 8.330 | 7.930 | 8.320 | 4,249,000 | +0.00(+0.00%) |
Mar 11, 2021 | 7.880 | 8.370 | 7.770 | 8.320 | 3,669,366 | +0.78(+10.34%) |
Mar 10, 2021 | 6.900 | 7.610 | 6.820 | 7.540 | 2,931,487 | +0.70(+10.23%) |
Mar 09, 2021 | 6.910 | 6.910 | 6.680 | 6.840 | 2,798,711 | +0.04(+0.59%) |
Mar 08, 2021 | 7.190 | 7.500 | 6.690 | 6.800 | 3,589,200 | -0.44(-6.08%) |
Mar 05, 2021 | 7.020 | 7.266 | 6.590 | 7.240 | 3,560,800 | +0.33(+4.78%) |
Mar 04, 2021 | 7.310 | 7.480 | 6.830 | 6.910 | 3,724,542 | -0.40(-5.47%) |
Mar 03, 2021 | 7.220 | 7.440 | 6.840 | 7.310 | 3,099,354 | -0.03(-0.41%) |
Mar 02, 2021 | 7.290 | 7.420 | 7.140 | 7.340 | 2,083,652 | -0.29(-3.80%) |
Mar 01, 2021 | 7.800 | 7.950 | 7.610 | 7.630 | 1,981,091 | -0.13(-1.68%) |
Feb 26, 2021 | 8.140 | 8.210 | 7.720 | 7.760 | 2,352,100 | -0.40(-4.90%) |
Feb 25, 2021 | 8.660 | 8.700 | 8.050 | 8.160 | 1,855,035 | -0.63(-7.17%) |
Feb 24, 2021 | 8.410 | 8.800 | 8.340 | 8.790 | 2,438,328 | +0.39(+4.64%) |
Feb 23, 2021 | 8.310 | 8.450 | 8.000 | 8.400 | 1,833,988 | +0.13(+1.57%) |
Feb 22, 2021 | 8.210 | 8.530 | 8.170 | 8.270 | 3,061,556 | -0.56(-6.34%) |
Feb 19, 2021 | 8.650 | 8.950 | 8.650 | 8.830 | 925,600 | +0.21(+2.44%) |
Feb 18, 2021 | 8.790 | 8.835 | 8.545 | 8.620 | 993,569 | -0.29(-3.25%) |
Feb 17, 2021 | 8.960 | 9.101 | 8.780 | 8.910 | 1,107,675 | -0.20(-2.20%) |
Feb 16, 2021 | 9.030 | 9.280 | 8.930 | 9.110 | 753,636 | +0.17(+1.90%) |
Feb 12, 2021 | 8.740 | 9.015 | 8.720 | 8.940 | 708,800 | +0.06(+0.68%) |
Feb 11, 2021 | 9.100 | 9.240 | 8.820 | 8.880 | 992,437 | -0.05(-0.56%) |
Feb 10, 2021 | 9.200 | 9.210 | 8.890 | 8.930 | 1,131,748 | -0.28(-3.04%) |
Feb 09, 2021 | 9.100 | 9.280 | 9.050 | 9.210 | 688,516 | -0.37(-3.86%) |
Feb 08, 2021 | 9.590 | 9.740 | 9.480 | 9.580 | 912,233 | +0.31(+3.34%) |
Feb 05, 2021 | 9.350 | 9.410 | 9.190 | 9.270 | 465,100 | +0.00(+0.00%) |
Feb 04, 2021 | 9.340 | 9.450 | 9.240 | 9.270 | 629,220 | +0.04(+0.43%) |
Feb 03, 2021 | 9.380 | 9.480 | 9.180 | 9.230 | 625,628 | -0.16(-1.70%) |
Feb 02, 2021 | 9.290 | 9.520 | 9.070 | 9.390 | 1,282,549 | +0.33(+3.64%) |
Feb 01, 2021 | 8.880 | 9.170 | 8.760 | 9.060 | 971,468 | +0.39(+4.50%) |
Jan 29, 2021 | 8.890 | 8.910 | 8.490 | 8.670 | 2,208,900 | -0.28(-3.13%) |
Jan 28, 2021 | 9.200 | 9.230 | 8.840 | 8.950 | 2,410,120 | +0.48(+5.67%) |
Jan 27, 2021 | 8.400 | 8.650 | 8.130 | 8.470 | 1,360,153 | +0.21(+2.54%) |
Jan 26, 2021 | 8.340 | 8.540 | 8.210 | 8.260 | 1,264,642 | +0.20(+2.48%) |
Jan 25, 2021 | 8.270 | 8.290 | 7.820 | 8.060 | 1,534,581 | -0.30(-3.59%) |
Jan 22, 2021 | 8.200 | 8.415 | 8.148 | 8.360 | 967,100 | -0.13(-1.53%) |
Jan 21, 2021 | 8.590 | 8.590 | 8.268 | 8.490 | 1,129,505 | -0.23(-2.64%) |
Jan 20, 2021 | 8.760 | 8.809 | 8.475 | 8.720 | 1,599,952 | +0.07(+0.81%) |
Jan 19, 2021 | 8.900 | 8.960 | 8.600 | 8.650 | 1,503,481 | -0.18(-2.04%) |
Jan 15, 2021 | 8.960 | 9.005 | 8.760 | 8.830 | 1,195,100 | -0.49(-5.26%) |
Jan 14, 2021 | 8.900 | 9.400 | 8.860 | 9.320 | 1,368,418 | +0.62(+7.13%) |
Jan 13, 2021 | 8.980 | 8.990 | 8.680 | 8.700 | 1,216,378 | -0.42(-4.61%) |
Jan 12, 2021 | 8.660 | 9.170 | 8.610 | 9.120 | 1,160,693 | +0.64(+7.55%) |
Jan 11, 2021 | 8.610 | 8.660 | 8.400 | 8.480 | 1,311,509 | -0.24(-2.75%) |
Jan 08, 2021 | 8.970 | 8.970 | 8.580 | 8.720 | 918,100 | +0.04(+0.46%) |
Jan 07, 2021 | 8.980 | 8.990 | 8.600 | 8.680 | 1,078,526 | -0.11(-1.25%) |
Jan 06, 2021 | 8.970 | 9.050 | 8.690 | 8.790 | 1,762,492 | -0.32(-3.51%) |
Jan 05, 2021 | 8.880 | 9.250 | 8.825 | 9.110 | 1,114,331 | +0.06(+0.66%) |
Jan 04, 2021 | 9.670 | 9.680 | 8.970 | 9.050 | 1,269,021 | -0.77(-7.84%) |
Dec 31, 2020 | 9.820 | 9.820 | 9.820 | 1,148,502 | +0.17(+1.76%) | |
Dec 30, 2020 | 9.490 | 9.880 | 9.480 | 9.650 | 1,148,502 | +0.23(+2.44%) |
Dec 29, 2020 | 9.500 | 9.530 | 9.340 | 9.420 | 602,432 | +0.14(+1.51%) |
Dec 28, 2020 | 9.360 | 9.400 | 9.110 | 9.280 | 1,032,744 | -0.11(-1.17%) |
Dec 24, 2020 | 9.400 | 9.515 | 8.980 | 9.390 | 620,900 | -0.02(-0.21%) |
Dec 23, 2020 | 9.410 | 9.600 | 9.380 | 9.410 | 1,081,369 | +0.47(+5.26%) |
Dec 22, 2020 | 9.240 | 9.260 | 8.880 | 8.940 | 1,007,103 | -0.42(-4.49%) |
Dec 21, 2020 | 9.200 | 9.580 | 9.160 | 9.360 | 1,378,608 | -0.61(-6.12%) |
Dec 18, 2020 | 10.08 | 10.36 | 9.872 | 9.970 | 1,252,400 | -0.41(-3.95%) |
Dec 17, 2020 | 10.49 | 10.67 | 10.30 | 10.38 | 1,196,262 | -0.14(-1.33%) |
Dec 16, 2020 | 10.44 | 10.55 | 10.27 | 10.52 | 675,956 | -0.14(-1.31%) |
Dec 15, 2020 | 10.48 | 10.72 | 10.34 | 10.66 | 1,551,944 | +0.35(+3.39%) |
Dec 14, 2020 | 10.73 | 10.77 | 10.28 | 10.31 | 758,604 | -0.39(-3.64%) |
Dec 11, 2020 | 10.73 | 10.80 | 10.56 | 10.70 | 1,825,900 | -0.21(-1.92%) |
Dec 10, 2020 | 10.35 | 10.93 | 10.31 | 10.91 | 1,119,592 | +0.35(+3.31%) |
Dec 09, 2020 | 10.90 | 10.96 | 10.40 | 10.56 | 1,194,439 | -0.29(-2.67%) |
Dec 08, 2020 | 11.31 | 11.31 | 10.74 | 10.85 | 1,466,202 | -0.05(-0.46%) |
Dec 07, 2020 | 11.16 | 11.30 | 10.85 | 10.90 | 1,911,347 | +0.35(+3.32%) |
Dec 04, 2020 | 10.75 | 10.83 | 10.34 | 10.55 | 1,611,500 | -0.10(-0.94%) |
Dec 03, 2020 | 10.29 | 10.86 | 10.24 | 10.65 | 2,351,594 | +1.00(+10.36%) |
Dec 02, 2020 | 9.130 | 9.720 | 9.110 | 9.650 | 1,117,366 | +0.41(+4.44%) |
Dec 01, 2020 | 9.050 | 9.290 | 9.040 | 9.240 | 1,340,509 | +0.41(+4.64%) |
Nov 30, 2020 | 9.250 | 9.330 | 8.770 | 8.830 | 1,508,421 | +0.15(+1.73%) |
Nov 27, 2020 | 8.700 | 8.840 | 8.660 | 8.680 | 710,200 | -0.20(-2.25%) |
Nov 25, 2020 | 8.860 | 8.960 | 8.740 | 8.880 | 860,600 | +0.13(+1.49%) |
Nov 24, 2020 | 8.520 | 8.820 | 8.450 | 8.750 | 1,898,044 | +0.40(+4.79%) |
Nov 23, 2020 | 8.510 | 8.630 | 8.280 | 8.350 | 1,510,687 | +0.14(+1.71%) |
Nov 20, 2020 | 8.480 | 8.570 | 8.190 | 8.210 | 1,919,600 | -0.48(-5.52%) |
Nov 19, 2020 | 8.150 | 8.730 | 8.100 | 8.690 | 2,003,920 | +0.47(+5.72%) |
Nov 18, 2020 | 8.440 | 8.700 | 8.170 | 8.220 | 1,714,559 | +0.18(+2.24%) |
Nov 17, 2020 | 7.860 | 8.124 | 7.820 | 8.040 | 1,669,759 | +0.14(+1.77%) |
Nov 16, 2020 | 7.480 | 8.060 | 7.480 | 7.900 | 2,623,439 | +0.65(+8.97%) |
Nov 13, 2020 | 7.140 | 7.285 | 7.100 | 7.250 | 1,301,900 | +0.24(+3.42%) |
Nov 12, 2020 | 7.390 | 7.720 | 6.900 | 7.010 | 3,591,916 | -0.53(-7.03%) |
Nov 11, 2020 | 7.440 | 7.900 | 7.420 | 7.540 | 1,719,855 | -0.20(-2.58%) |
Nov 10, 2020 | 7.840 | 8.100 | 7.720 | 7.740 | 2,675,706 | -0.08(-1.02%) |
Nov 09, 2020 | 7.800 | 7.970 | 7.490 | 7.820 | 3,712,473 | +1.32(+20.31%) |
Nov 06, 2020 | 6.220 | 6.555 | 6.090 | 6.500 | 1,704,900 | +0.17(+2.69%) |
Nov 05, 2020 | 5.850 | 6.330 | 5.790 | 6.330 | 2,365,075 | +0.79(+14.26%) |
Nov 04, 2020 | 5.520 | 5.680 | 5.360 | 5.540 | 2,199,701 | +0.10(+1.84%) |
Nov 03, 2020 | 5.660 | 5.700 | 5.370 | 5.440 | 1,214,706 | +0.00(+0.00%) |
Nov 02, 2020 | 5.580 | 5.593 | 5.370 | 5.440 | 951,535 | -0.03(-0.55%) |
Oct 30, 2020 | 5.670 | 5.750 | 5.380 | 5.470 | 1,718,800 | -0.31(-5.36%) |
Oct 29, 2020 | 5.459 | 5.915 | 5.390 | 5.780 | 1,553,406 | -0.12(-2.03%) |
Oct 28, 2020 | 6.260 | 6.262 | 5.870 | 5.900 | 1,721,102 | -0.63(-9.65%) |
Oct 27, 2020 | 6.770 | 6.820 | 6.530 | 6.530 | 874,191 | -0.22(-3.26%) |
Oct 26, 2020 | 6.820 | 6.880 | 6.670 | 6.750 | 1,188,913 | -0.31(-4.39%) |
Oct 23, 2020 | 7.130 | 7.180 | 6.970 | 7.060 | 974,800 | -0.01(-0.14%) |
Oct 22, 2020 | 6.960 | 7.120 | 6.960 | 7.070 | 1,136,269 | +0.15(+2.17%) |
Oct 21, 2020 | 7.020 | 7.035 | 6.900 | 6.920 | 684,501 | -0.12(-1.70%) |
Oct 20, 2020 | 7.150 | 7.300 | 6.980 | 7.040 | 1,815,273 | -0.13(-1.81%) |
Oct 19, 2020 | 7.000 | 7.365 | 6.950 | 7.170 | 1,960,819 | +0.38(+5.60%) |
Oct 16, 2020 | 6.910 | 6.910 | 6.760 | 6.790 | 857,700 | -0.22(-3.14%) |
Oct 15, 2020 | 6.870 | 7.080 | 6.810 | 7.010 | 721,174 | -0.03(-0.43%) |
Oct 14, 2020 | 7.070 | 7.280 | 7.010 | 7.040 | 1,059,884 | +0.14(+2.03%) |
Oct 13, 2020 | 6.850 | 6.940 | 6.695 | 6.900 | 1,833,206 | -0.22(-3.09%) |
Oct 12, 2020 | 7.010 | 7.270 | 6.785 | 7.120 | 684,757 | +0.12(+1.71%) |
Oct 09, 2020 | 6.850 | 7.190 | 6.840 | 7.000 | 2,156,700 | +0.32(+4.79%) |
Oct 08, 2020 | 6.600 | 6.690 | 6.500 | 6.680 | 979,874 | +0.16(+2.45%) |
Oct 07, 2020 | 6.740 | 6.870 | 6.470 | 6.520 | 1,348,631 | -0.27(-3.98%) |
Oct 06, 2020 | 6.700 | 7.050 | 6.660 | 6.790 | 2,568,414 | +0.42(+6.59%) |
Oct 05, 2020 | 6.350 | 6.420 | 6.170 | 6.370 | 920,562 | +0.16(+2.58%) |
Oct 02, 2020 | 6.230 | 6.330 | 6.100 | 6.210 | 1,211,700 | -0.16(-2.51%) |