Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.499 | 7.576 | 7.380 | 7.457 | 100,119 | -0.19(-2.46%) |
Nov 29, 2021 | 8.020 | 8.028 | 7.562 | 7.644 | 125,511 | -0.29(-3.66%) |
Nov 26, 2021 | 8.353 | 8.361 | 7.800 | 7.934 | 161,114 | -0.38(-4.62%) |
Nov 24, 2021 | 8.250 | 8.327 | 7.934 | 8.318 | 130,610 | +0.11(+1.35%) |
Nov 23, 2021 | 8.361 | 8.515 | 8.156 | 8.207 | 162,927 | +0.10(+1.26%) |
Nov 22, 2021 | 7.849 | 8.361 | 7.738 | 8.105 | 181,921 | +0.35(+4.51%) |
Nov 19, 2021 | 7.841 | 7.892 | 7.704 | 7.755 | 30,978 | -0.04(-0.55%) |
Nov 18, 2021 | 7.815 | 7.815 | 7.781 | 7.798 | 40,194 | -0.01(-0.11%) |
Nov 17, 2021 | 7.883 | 7.977 | 7.721 | 7.806 | 82,432 | -0.06(-0.76%) |
Nov 16, 2021 | 7.610 | 7.892 | 7.525 | 7.866 | 91,743 | +0.20(+2.56%) |
Nov 15, 2021 | 8.037 | 8.037 | 7.602 | 7.670 | 63,997 | -0.03(-0.39%) |
Nov 12, 2021 | 7.767 | 7.827 | 7.683 | 7.700 | 29,211 | -0.05(-0.65%) |
Nov 11, 2021 | 7.767 | 7.932 | 7.615 | 7.751 | 43,329 | -0.04(-0.54%) |
Nov 10, 2021 | 8.063 | 7.767 | 7.793 | 47,840 | -0.40(-4.85%) | |
Nov 09, 2021 | 7.987 | 8.240 | 7.987 | 8.190 | 33,874 | +0.16(+2.00%) |
Nov 08, 2021 | 8.249 | 8.375 | 7.915 | 8.029 | 42,386 | -0.24(-2.86%) |
Nov 05, 2021 | 7.894 | 8.367 | 7.894 | 8.266 | 72,131 | +0.41(+5.16%) |
Nov 04, 2021 | 7.691 | 7.978 | 7.676 | 7.860 | 72,192 | +0.14(+1.86%) |
Nov 03, 2021 | 7.303 | 7.746 | 7.303 | 7.717 | 99,349 | +0.40(+5.42%) |
Nov 02, 2021 | 7.379 | 7.539 | 7.311 | 7.320 | 44,739 | -0.09(-1.25%) |
Nov 01, 2021 | 7.278 | 7.506 | 7.337 | 7.413 | 64,561 | +0.17(+2.33%) |
Oct 29, 2021 | 7.210 | 7.269 | 7.193 | 7.244 | 31,892 | +0.03(+0.35%) |
Oct 28, 2021 | 7.413 | 7.514 | 7.160 | 7.219 | 81,004 | -0.21(-2.84%) |
Oct 27, 2021 | 7.548 | 7.506 | 7.404 | 7.430 | 53,084 | -0.09(-1.23%) |
Oct 26, 2021 | 7.455 | 7.523 | 70,581 | +0.06(+0.79%) | ||
Oct 25, 2021 | 7.497 | 7.675 | 7.328 | 7.463 | 115,122 | -0.06(-0.79%) |
Oct 22, 2021 | 6.923 | 7.556 | 6.910 | 7.523 | 187,094 | +0.63(+9.19%) |
Oct 21, 2021 | 6.957 | 7.019 | 6.872 | 6.889 | 17,664 | -0.10(-1.45%) |
Oct 20, 2021 | 6.940 | 6.999 | 6.923 | 6.991 | 60,356 | +0.09(+1.35%) |
Oct 19, 2021 | 6.923 | 6.965 | 6.856 | 6.898 | 57,598 | -0.02(-0.24%) |
Oct 18, 2021 | 6.805 | 6.965 | 6.797 | 6.915 | 29,019 | +0.07(+0.99%) |
Oct 15, 2021 | 7.176 | 7.176 | 6.839 | 6.847 | 55,657 | -0.24(-3.45%) |
Oct 14, 2021 | 7.176 | 7.176 | 7.067 | 7.092 | 21,222 | -0.01(-0.12%) |
Oct 13, 2021 | 7.050 | 7.150 | 7.006 | 7.100 | 29,567 | +0.01(+0.12%) |
Oct 12, 2021 | 7.176 | 7.176 | 7.075 | 7.092 | 41,479 | -0.02(-0.24%) |
Oct 11, 2021 | 7.008 | 7.130 | 6.898 | 7.109 | 83,648 | +0.08(+1.20%) |
Oct 08, 2021 | 7.109 | 7.109 | 6.906 | 7.024 | 43,737 | -0.02(-0.24%) |
Oct 07, 2021 | 7.236 | 7.261 | 7.004 | 7.041 | 104,608 | +0.24(+3.47%) |
Oct 06, 2021 | 6.788 | 6.830 | 6.720 | 6.805 | 37,436 | -0.03(-0.49%) |
Oct 05, 2021 | 6.872 | 6.898 | 6.763 | 6.839 | 36,601 | +0.00(+0.00%) |
Oct 04, 2021 | 6.872 | 6.889 | 6.839 | 6.839 | 45,983 | -0.03(-0.49%) |
Oct 01, 2021 | 6.856 | 6.898 | 6.796 | 6.872 | 37,682 | +0.03(+0.49%) |
Sep 30, 2021 | 6.898 | 6.915 | 6.796 | 6.839 | 59,109 | -0.02(-0.25%) |
Sep 29, 2021 | 6.805 | 6.889 | 6.805 | 6.856 | 49,115 | +0.03(+0.37%) |
Sep 28, 2021 | 6.898 | 6.901 | 6.813 | 6.830 | 37,621 | -0.07(-0.98%) |
Sep 27, 2021 | 6.881 | 7.024 | 6.881 | 6.898 | 42,918 | +0.03(+0.49%) |
Sep 24, 2021 | 6.936 | 6.936 | 6.847 | 6.864 | 25,373 | -0.12(-1.69%) |
Sep 23, 2021 | 6.932 | 7.024 | 6.872 | 6.982 | 75,199 | +0.11(+1.60%) |
Sep 22, 2021 | 6.889 | 6.932 | 6.807 | 6.872 | 51,854 | +0.04(+0.62%) |
Sep 21, 2021 | 6.881 | 6.889 | 6.746 | 6.830 | 63,967 | +0.03(+0.50%) |
Sep 20, 2021 | 6.974 | 6.974 | 6.678 | 6.796 | 91,294 | -0.22(-3.13%) |
Sep 17, 2021 | 7.016 | 7.058 | 6.965 | 7.016 | 159,139 | +0.03(+0.36%) |
Sep 16, 2021 | 6.991 | 7.058 | 6.948 | 6.991 | 33,029 | +0.03(+0.49%) |
Sep 15, 2021 | 6.871 | 7.024 | 6.754 | 6.957 | 81,575 | +0.10(+1.48%) |
Sep 14, 2021 | 7.041 | 7.041 | 6.801 | 6.856 | 62,845 | -0.10(-1.46%) |
Sep 13, 2021 | 6.805 | 7.033 | 6.780 | 6.957 | 77,575 | -0.03(-0.36%) |
Sep 10, 2021 | 6.957 | 7.075 | 6.754 | 6.982 | 137,457 | -0.07(-0.96%) |
Sep 09, 2021 | 7.176 | 7.176 | 7.033 | 7.050 | 19,883 | -0.15(-2.11%) |
Sep 08, 2021 | 7.185 | 7.303 | 7.134 | 7.202 | 37,251 | -0.03(-0.47%) |
Sep 07, 2021 | 7.286 | 7.303 | 7.151 | 7.236 | 77,128 | -0.08(-1.15%) |
Sep 03, 2021 | 7.261 | 7.320 | 7.143 | 7.320 | 54,524 | +0.07(+0.93%) |
Sep 02, 2021 | 7.354 | 7.362 | 7.193 | 7.252 | 70,568 | -0.09(-1.26%) |
Sep 01, 2021 | 7.134 | 7.911 | 7.134 | 7.345 | 241,195 | +0.22(+3.08%) |
Aug 31, 2021 | 7.092 | 7.176 | 7.075 | 7.126 | 46,255 | +0.03(+0.48%) |
Aug 30, 2021 | 7.033 | 7.092 | 6.961 | 7.092 | 46,561 | +0.08(+1.08%) |
Aug 27, 2021 | 6.746 | 7.024 | 6.746 | 7.016 | 117,547 | +0.27(+4.00%) |
Aug 26, 2021 | 6.687 | 6.822 | 6.670 | 6.746 | 42,678 | +0.06(+0.88%) |
Aug 25, 2021 | 6.687 | 6.751 | 6.640 | 6.687 | 30,477 | -0.02(-0.25%) |
Aug 24, 2021 | 6.729 | 6.771 | 6.661 | 6.704 | 36,884 | -0.02(-0.25%) |
Aug 23, 2021 | 6.729 | 6.788 | 6.636 | 6.720 | 96,840 | +0.08(+1.27%) |
Aug 20, 2021 | 6.442 | 6.653 | 6.442 | 6.636 | 72,434 | +0.14(+2.21%) |
Aug 19, 2021 | 6.374 | 6.509 | 6.368 | 6.493 | 72,170 | +0.05(+0.79%) |
Aug 18, 2021 | 6.552 | 6.569 | 6.315 | 6.442 | 116,379 | -0.11(-1.74%) |
Aug 17, 2021 | 6.556 | 6.573 | 6.472 | 6.556 | 49,620 | +0.00(+0.00%) |
Aug 16, 2021 | 6.573 | 6.573 | 6.497 | 6.556 | 83,209 | -0.03(-0.38%) |
Aug 13, 2021 | 6.814 | 6.814 | 6.573 | 6.581 | 110,651 | -0.24(-3.55%) |
Aug 12, 2021 | 6.915 | 6.956 | 6.802 | 6.823 | 48,511 | -0.12(-1.68%) |
Aug 11, 2021 | 7.023 | 7.056 | 6.877 | 6.940 | 44,986 | -0.03(-0.48%) |
Aug 10, 2021 | 7.023 | 7.023 | 6.906 | 6.973 | 72,743 | -0.06(-0.83%) |
Aug 09, 2021 | 7.015 | 7.073 | 6.965 | 7.031 | 33,260 | -0.02(-0.24%) |
Aug 06, 2021 | 7.023 | 7.081 | 6.915 | 7.048 | 53,623 | +0.06(+0.84%) |
Aug 05, 2021 | 6.848 | 6.998 | 6.848 | 6.990 | 41,050 | +0.13(+1.95%) |
Aug 04, 2021 | 6.806 | 6.898 | 6.781 | 6.856 | 55,057 | +0.02(+0.24%) |
Aug 03, 2021 | 6.940 | 6.940 | 6.823 | 6.839 | 72,468 | -0.08(-1.20%) |
Aug 02, 2021 | 6.981 | 7.056 | 6.839 | 6.923 | 78,432 | -0.02(-0.24%) |
Jul 30, 2021 | 6.940 | 7.023 | 6.873 | 6.940 | 48,624 | -0.03(-0.36%) |
Jul 29, 2021 | 6.923 | 7.040 | 6.923 | 6.965 | 32,170 | +0.07(+0.97%) |
Jul 28, 2021 | 6.923 | 6.956 | 6.864 | 6.898 | 46,679 | -0.03(-0.48%) |
Jul 27, 2021 | 6.915 | 6.990 | 6.864 | 6.931 | 46,240 | -0.04(-0.60%) |
Jul 26, 2021 | 6.864 | 7.006 | 6.864 | 6.973 | 48,636 | +0.10(+1.46%) |
Jul 23, 2021 | 6.881 | 6.940 | 6.819 | 6.873 | 34,851 | -0.01(-0.12%) |
Jul 22, 2021 | 7.023 | 7.023 | 6.839 | 6.881 | 52,618 | -0.13(-1.79%) |
Jul 21, 2021 | 6.973 | 7.081 | 6.973 | 7.006 | 56,631 | +0.06(+0.84%) |
Jul 20, 2021 | 6.723 | 7.040 | 6.681 | 6.948 | 101,542 | +0.25(+3.74%) |
Jul 19, 2021 | 6.631 | 6.781 | 6.623 | 6.698 | 237,314 | -0.14(-2.07%) |
Jul 16, 2021 | 6.856 | 6.923 | 6.814 | 6.839 | 76,015 | +0.00(+0.00%) |
Jul 15, 2021 | 6.764 | 6.839 | 6.689 | 6.839 | 85,719 | +0.08(+1.11%) |
Jul 14, 2021 | 6.814 | 6.869 | 6.689 | 6.764 | 98,491 | -0.04(-0.61%) |
Jul 13, 2021 | 6.923 | 6.923 | 6.764 | 6.806 | 129,911 | -0.07(-0.97%) |
Jul 12, 2021 | 6.681 | 6.881 | 6.681 | 6.873 | 196,764 | +0.28(+4.17%) |
Jul 09, 2021 | 6.564 | 6.631 | 6.522 | 6.598 | 125,875 | +0.20(+3.13%) |
Jul 08, 2021 | 6.047 | 6.589 | 6.022 | 6.397 | 492,282 | +0.30(+4.92%) |
Jul 07, 2021 | 6.089 | 6.139 | 6.047 | 6.097 | 130,690 | -0.02(-0.27%) |
Jul 06, 2021 | 6.189 | 6.189 | 5.964 | 6.114 | 134,843 | -0.08(-1.21%) |
Jul 02, 2021 | 6.189 | 6.247 | 6.130 | 6.189 | 103,057 | +0.00(+0.00%) |
Jul 01, 2021 | 6.139 | 6.231 | 6.130 | 6.189 | 133,161 | +0.06(+0.95%) |
Jun 30, 2021 | 6.164 | 6.231 | 6.130 | 6.130 | 130,805 | -0.03(-0.54%) |
Jun 29, 2021 | 6.281 | 6.318 | 6.155 | 6.164 | 94,889 | -0.16(-2.51%) |
Jun 28, 2021 | 6.522 | 6.531 | 6.297 | 6.322 | 76,553 | -0.21(-3.19%) |
Jun 25, 2021 | 6.431 | 6.548 | 6.431 | 6.531 | 606,241 | +0.12(+1.82%) |
Jun 24, 2021 | 6.456 | 6.456 | 6.314 | 6.414 | 139,858 | +0.02(+0.26%) |
Jun 23, 2021 | 6.231 | 6.431 | 6.172 | 6.397 | 170,467 | +0.14(+2.27%) |
Jun 22, 2021 | 6.239 | 6.313 | 6.164 | 6.256 | 381,143 | +0.00(+0.00%) |
Jun 21, 2021 | 6.197 | 6.314 | 6.172 | 6.256 | 318,011 | +0.06(+0.94%) |
Jun 18, 2021 | 6.256 | 6.327 | 6.164 | 6.197 | 353,231 | -0.09(-1.46%) |
Jun 17, 2021 | 6.381 | 6.463 | 6.281 | 6.289 | 157,391 | -0.05(-0.79%) |
Jun 16, 2021 | 6.414 | 6.456 | 6.339 | 6.339 | 179,423 | -0.08(-1.17%) |
Jun 15, 2021 | 6.481 | 6.506 | 6.391 | 6.414 | 177,674 | -0.06(-0.90%) |
Jun 14, 2021 | 6.631 | 6.648 | 6.472 | 6.472 | 79,379 | -0.14(-2.14%) |
Jun 11, 2021 | 6.648 | 6.673 | 6.589 | 6.614 | 64,811 | -0.02(-0.25%) |
Jun 10, 2021 | 6.589 | 6.631 | 6.531 | 6.631 | 161,757 | +0.07(+1.02%) |
Jun 09, 2021 | 6.656 | 6.681 | 6.539 | 6.564 | 55,985 | -0.09(-1.38%) |
Jun 08, 2021 | 6.531 | 6.681 | 6.522 | 6.656 | 63,038 | +0.10(+1.53%) |
Jun 07, 2021 | 6.539 | 6.590 | 6.514 | 6.556 | 90,914 | +0.05(+0.77%) |
Jun 04, 2021 | 6.673 | 6.700 | 6.497 | 6.506 | 120,061 | -0.08(-1.14%) |
Jun 03, 2021 | 6.589 | 6.602 | 6.531 | 6.581 | 67,003 | -0.08(-1.13%) |
Jun 02, 2021 | 6.673 | 6.748 | 6.623 | 6.656 | 105,333 | -0.09(-1.36%) |
Jun 01, 2021 | 6.798 | 6.831 | 6.706 | 6.748 | 143,051 | -0.01(-0.12%) |
May 28, 2021 | 6.714 | 6.764 | 6.548 | 6.756 | 106,814 | +0.12(+1.76%) |
May 27, 2021 | 6.756 | 6.764 | 6.618 | 6.639 | 86,508 | +0.01(+0.13%) |
May 26, 2021 | 6.531 | 6.689 | 6.531 | 6.631 | 63,320 | +0.10(+1.53%) |
May 25, 2021 | 6.714 | 6.773 | 6.531 | 6.531 | 111,785 | -0.19(-2.85%) |
May 24, 2021 | 6.906 | 6.923 | 6.714 | 6.723 | 71,000 | -0.13(-1.83%) |
May 21, 2021 | 7.031 | 7.031 | 6.831 | 6.848 | 62,114 | -0.13(-1.79%) |
May 20, 2021 | 6.706 | 6.973 | 6.681 | 6.973 | 70,686 | +0.23(+3.47%) |
May 19, 2021 | 6.723 | 6.764 | 6.581 | 6.739 | 130,185 | -0.05(-0.68%) |
May 18, 2021 | 6.810 | 6.835 | 6.736 | 6.785 | 64,812 | -0.02(-0.24%) |
May 17, 2021 | 6.810 | 6.835 | 6.645 | 6.802 | 51,309 | +0.02(+0.36%) |
May 14, 2021 | 6.744 | 6.814 | 6.703 | 6.777 | 61,578 | +0.07(+0.98%) |
May 13, 2021 | 6.662 | 6.777 | 6.596 | 6.711 | 122,587 | +0.06(+0.87%) |
May 12, 2021 | 6.818 | 6.934 | 6.596 | 6.653 | 110,903 | -0.25(-3.58%) |
May 11, 2021 | 6.909 | 6.991 | 6.719 | 6.901 | 126,293 | -0.09(-1.30%) |
May 10, 2021 | 7.305 | 7.494 | 6.983 | 6.991 | 153,362 | -0.20(-2.75%) |
May 07, 2021 | 7.008 | 7.189 | 7.008 | 7.189 | 38,237 | +0.11(+1.51%) |
May 06, 2021 | 6.967 | 7.099 | 6.876 | 7.082 | 102,092 | +0.13(+1.90%) |
May 05, 2021 | 7.033 | 7.156 | 6.884 | 6.950 | 93,558 | -0.22(-3.10%) |
May 04, 2021 | 7.214 | 7.255 | 7.074 | 7.173 | 95,560 | +0.04(+0.58%) |
May 03, 2021 | 6.892 | 7.156 | 6.810 | 7.131 | 135,208 | +0.35(+5.10%) |
Apr 30, 2021 | 6.695 | 6.826 | 6.695 | 6.785 | 89,514 | +0.04(+0.61%) |
Apr 29, 2021 | 6.934 | 6.934 | 6.695 | 6.744 | 134,157 | -0.05(-0.73%) |
Apr 28, 2021 | 6.967 | 7.069 | 6.793 | 6.793 | 125,289 | -0.21(-3.06%) |
Apr 27, 2021 | 6.942 | 7.008 | 6.925 | 7.008 | 101,094 | +0.04(+0.59%) |
Apr 26, 2021 | 6.917 | 7.148 | 6.876 | 6.967 | 434,860 | +0.20(+2.92%) |
Apr 23, 2021 | 6.719 | 6.851 | 6.695 | 6.769 | 41,846 | +0.07(+1.11%) |
Apr 22, 2021 | 6.892 | 6.901 | 6.686 | 6.695 | 61,496 | -0.12(-1.69%) |
Apr 21, 2021 | 6.703 | 6.840 | 6.653 | 6.810 | 99,456 | +0.17(+2.61%) |
Apr 20, 2021 | 6.662 | 6.686 | 6.571 | 6.637 | 72,250 | -0.06(-0.86%) |
Apr 19, 2021 | 6.744 | 6.785 | 6.575 | 6.695 | 118,591 | -0.06(-0.85%) |
Apr 16, 2021 | 6.802 | 6.810 | 6.736 | 6.752 | 84,541 | -0.04(-0.61%) |
Apr 15, 2021 | 6.744 | 6.835 | 6.728 | 6.793 | 117,133 | +0.05(+0.73%) |
Apr 14, 2021 | 6.793 | 6.950 | 6.728 | 6.744 | 127,555 | -0.05(-0.73%) |
Apr 13, 2021 | 7.008 | 7.041 | 6.744 | 6.793 | 114,395 | -0.25(-3.51%) |
Apr 12, 2021 | 7.313 | 7.338 | 7.008 | 7.041 | 76,703 | -0.27(-3.72%) |
Apr 09, 2021 | 7.428 | 7.461 | 7.280 | 7.313 | 46,940 | -0.07(-0.89%) |
Apr 08, 2021 | 7.420 | 7.449 | 7.239 | 7.379 | 98,210 | -0.02(-0.33%) |
Apr 07, 2021 | 7.313 | 7.552 | 7.181 | 7.404 | 149,847 | +0.11(+1.47%) |
Apr 06, 2021 | 6.769 | 7.394 | 6.769 | 7.296 | 264,257 | +0.57(+8.46%) |
Apr 05, 2021 | 6.678 | 6.818 | 6.645 | 6.728 | 132,753 | +0.11(+1.62%) |
Apr 01, 2021 | 6.554 | 6.678 | 6.427 | 6.620 | 193,583 | +0.09(+1.39%) |
Mar 31, 2021 | 6.587 | 6.653 | 6.521 | 6.530 | 44,344 | -0.02(-0.38%) |
Mar 30, 2021 | 6.464 | 6.587 | 6.455 | 6.554 | 69,486 | +0.11(+1.66%) |
Mar 29, 2021 | 6.521 | 6.620 | 6.422 | 6.447 | 77,680 | -0.07(-1.01%) |
Mar 26, 2021 | 6.464 | 6.662 | 6.414 | 6.513 | 69,864 | +0.08(+1.28%) |
Mar 25, 2021 | 6.348 | 6.505 | 6.249 | 6.431 | 82,691 | +0.05(+0.71%) |
Mar 24, 2021 | 6.475 | 6.727 | 6.377 | 6.385 | 162,836 | -0.01(-0.13%) |
Mar 23, 2021 | 6.442 | 6.556 | 6.342 | 6.394 | 116,064 | -0.02(-0.25%) |
Mar 22, 2021 | 6.426 | 6.475 | 6.328 | 6.410 | 113,141 | +0.11(+1.81%) |
Mar 19, 2021 | 6.516 | 6.589 | 6.296 | 6.296 | 369,324 | -0.28(-4.21%) |
Mar 18, 2021 | 6.646 | 6.768 | 6.573 | 6.573 | 107,758 | -0.05(-0.74%) |
Mar 17, 2021 | 6.508 | 6.809 | 6.451 | 6.622 | 193,803 | +0.09(+1.37%) |
Mar 16, 2021 | 6.638 | 6.654 | 6.467 | 6.532 | 137,462 | -0.13(-1.96%) |
Mar 15, 2021 | 6.817 | 6.851 | 6.597 | 6.662 | 153,731 | -0.10(-1.45%) |
Mar 12, 2021 | 6.890 | 6.890 | 6.654 | 6.760 | 90,489 | -0.03(-0.48%) |
Mar 11, 2021 | 6.841 | 6.850 | 6.736 | 6.793 | 73,906 | +0.02(+0.36%) |
Mar 10, 2021 | 6.772 | 6.825 | 6.707 | 6.768 | 86,280 | +0.07(+0.97%) |
Mar 09, 2021 | 6.679 | 6.809 | 6.516 | 6.703 | 74,238 | +0.05(+0.73%) |
Mar 08, 2021 | 6.499 | 6.744 | 6.483 | 6.654 | 47,390 | +0.11(+1.74%) |
Mar 05, 2021 | 6.809 | 6.809 | 6.312 | 6.540 | 90,612 | -0.11(-1.71%) |
Mar 04, 2021 | 7.224 | 7.314 | 6.613 | 6.654 | 93,625 | -0.56(-7.79%) |
Mar 03, 2021 | 7.151 | 7.265 | 7.029 | 7.216 | 380,444 | +0.16(+2.31%) |
Mar 02, 2021 | 7.135 | 7.158 | 6.925 | 7.053 | 226,578 | -0.11(-1.59%) |
Mar 01, 2021 | 7.208 | 7.293 | 6.955 | 7.167 | 109,381 | +0.06(+0.80%) |
Feb 26, 2021 | 7.224 | 7.224 | 6.971 | 7.110 | 86,560 | -0.18(-2.46%) |
Feb 25, 2021 | 7.110 | 7.289 | 6.825 | 7.289 | 115,097 | +0.21(+2.99%) |
Feb 24, 2021 | 6.825 | 7.159 | 6.825 | 7.078 | 66,030 | +0.30(+4.45%) |
Feb 23, 2021 | 6.784 | 6.850 | 6.646 | 6.776 | 50,509 | +0.02(+0.36%) |
Feb 22, 2021 | 6.149 | 6.947 | 6.149 | 6.752 | 104,743 | +0.55(+8.79%) |
Feb 19, 2021 | 6.198 | 6.296 | 6.100 | 6.206 | 34,255 | +0.08(+1.33%) |
Feb 18, 2021 | 6.247 | 6.312 | 6.092 | 6.125 | 22,957 | -0.07(-1.05%) |
Feb 17, 2021 | 6.426 | 6.426 | 6.141 | 6.190 | 48,602 | -0.08(-1.30%) |
Feb 16, 2021 | 6.410 | 6.418 | 6.190 | 6.271 | 57,899 | -0.03(-0.52%) |
Feb 12, 2021 | 6.165 | 6.353 | 6.092 | 6.304 | 54,637 | +0.24(+3.89%) |
Feb 11, 2021 | 5.864 | 6.145 | 5.864 | 6.068 | 114,544 | +0.15(+2.48%) |
Feb 10, 2021 | 6.304 | 6.320 | 5.921 | 5.921 | 86,821 | -0.37(-5.83%) |
Feb 09, 2021 | 6.361 | 6.467 | 6.239 | 6.288 | 18,790 | -0.07(-1.15%) |
Feb 08, 2021 | 6.133 | 6.361 | 6.080 | 6.361 | 52,067 | +0.23(+3.72%) |
Feb 05, 2021 | 6.043 | 6.141 | 5.946 | 6.133 | 69,862 | +0.22(+3.72%) |
Feb 04, 2021 | 5.750 | 5.954 | 5.750 | 5.913 | 60,063 | +0.13(+2.25%) |
Feb 03, 2021 | 5.832 | 5.864 | 5.685 | 5.783 | 85,222 | -0.07(-1.11%) |
Feb 02, 2021 | 5.897 | 5.897 | 5.758 | 5.848 | 54,023 | +0.03(+0.56%) |
Feb 01, 2021 | 5.726 | 5.864 | 5.620 | 5.815 | 61,572 | +0.11(+1.85%) |
Jan 29, 2021 | 5.864 | 5.864 | 5.612 | 5.709 | 79,561 | -0.19(-3.18%) |
Jan 28, 2021 | 5.775 | 6.035 | 5.762 | 5.897 | 89,054 | +0.11(+1.97%) |
Jan 27, 2021 | 5.750 | 5.823 | 5.660 | 5.783 | 132,608 | -0.02(-0.28%) |
Jan 26, 2021 | 5.840 | 5.950 | 5.799 | 5.799 | 111,669 | -0.05(-0.84%) |
Jan 25, 2021 | 5.840 | 5.880 | 5.750 | 5.848 | 82,471 | -0.07(-1.24%) |
Jan 22, 2021 | 5.880 | 5.946 | 5.864 | 5.921 | 73,668 | +0.00(+0.00%) |
Jan 21, 2021 | 5.994 | 5.994 | 5.807 | 5.921 | 66,630 | -0.07(-1.22%) |
Jan 20, 2021 | 6.027 | 6.108 | 5.954 | 5.994 | 52,326 | -0.01(-0.14%) |
Jan 19, 2021 | 6.076 | 6.076 | 5.994 | 6.003 | 110,916 | -0.07(-1.21%) |
Jan 15, 2021 | 5.905 | 6.133 | 5.848 | 6.076 | 197,063 | +0.09(+1.50%) |
Jan 14, 2021 | 5.946 | 6.117 | 5.921 | 5.986 | 116,769 | +0.02(+0.27%) |
Jan 13, 2021 | 5.913 | 5.986 | 5.864 | 5.970 | 83,856 | +0.02(+0.27%) |
Jan 12, 2021 | 5.880 | 5.978 | 5.856 | 5.954 | 85,591 | +0.14(+2.38%) |
Jan 11, 2021 | 5.823 | 5.897 | 5.709 | 5.815 | 106,987 | -0.02(-0.42%) |
Jan 08, 2021 | 5.872 | 5.889 | 5.832 | 5.840 | 40,763 | -0.05(-0.83%) |
Jan 07, 2021 | 5.880 | 5.921 | 5.709 | 5.889 | 109,584 | +0.05(+0.84%) |
Jan 06, 2021 | 5.750 | 6.051 | 5.750 | 5.840 | 168,530 | +0.17(+3.02%) |
Jan 05, 2021 | 5.538 | 5.791 | 5.538 | 5.669 | 195,144 | +0.07(+1.16%) |
Jan 04, 2021 | 5.807 | 5.807 | 5.514 | 5.603 | 119,641 | -0.14(-2.41%) |
Dec 31, 2020 | 5.742 | 5.742 | 5.742 | 223,338 | -0.02(-0.28%) | |
Dec 30, 2020 | 5.620 | 5.799 | 5.620 | 5.758 | 223,338 | +0.18(+3.21%) |
Dec 29, 2020 | 5.628 | 5.628 | 5.514 | 5.579 | 123,566 | +0.07(+1.33%) |
Dec 28, 2020 | 5.375 | 5.620 | 5.343 | 5.506 | 188,360 | +0.23(+4.32%) |
Dec 24, 2020 | 5.286 | 5.327 | 5.253 | 5.278 | 51,322 | +0.06(+1.09%) |
Dec 23, 2020 | 5.270 | 5.302 | 5.196 | 5.221 | 52,296 | +0.03(+0.63%) |
Dec 22, 2020 | 5.213 | 5.286 | 5.141 | 5.188 | 99,844 | -0.02(-0.47%) |
Dec 21, 2020 | 5.188 | 5.213 | 5.017 | 5.213 | 244,393 | -0.08(-1.54%) |
Dec 18, 2020 | 5.359 | 5.449 | 5.221 | 5.294 | 382,093 | -0.05(-0.91%) |
Dec 17, 2020 | 5.050 | 5.351 | 5.050 | 5.343 | 114,490 | +0.29(+5.81%) |
Dec 16, 2020 | 5.286 | 5.327 | 5.050 | 5.050 | 79,829 | -0.24(-4.47%) |
Dec 15, 2020 | 5.294 | 5.367 | 5.170 | 5.286 | 47,405 | +0.05(+0.93%) |
Dec 14, 2020 | 5.343 | 5.408 | 5.225 | 5.237 | 65,749 | -0.10(-1.83%) |
Dec 11, 2020 | 5.432 | 5.432 | 5.269 | 5.335 | 43,709 | -0.14(-2.53%) |
Dec 10, 2020 | 5.278 | 5.506 | 5.213 | 5.473 | 81,455 | +0.19(+3.54%) |
Dec 09, 2020 | 5.335 | 5.485 | 5.270 | 5.286 | 88,003 | -0.01(-0.15%) |
Dec 08, 2020 | 5.180 | 5.416 | 5.180 | 5.294 | 195,808 | +0.01(+0.15%) |
Dec 07, 2020 | 5.457 | 5.465 | 5.237 | 5.286 | 213,877 | -0.17(-3.13%) |
Dec 04, 2020 | 5.359 | 5.563 | 5.359 | 5.457 | 219,040 | +0.15(+2.92%) |
Dec 03, 2020 | 5.343 | 5.404 | 5.286 | 5.302 | 183,257 | -0.04(-0.76%) |
Dec 02, 2020 | 5.367 | 5.448 | 5.286 | 5.343 | 36,443 | -0.02(-0.46%) |