Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.720 | 4.020 | 3.720 | 3.940 | 1,928,507 | +0.16(+4.23%) |
Nov 29, 2021 | 3.920 | 3.946 | 3.725 | 3.780 | 1,842,441 | -0.08(-2.07%) |
Nov 26, 2021 | 3.960 | 4.010 | 3.780 | 3.860 | 1,057,455 | -0.19(-4.69%) |
Nov 24, 2021 | 3.880 | 4.070 | 3.760 | 4.050 | 2,117,187 | +0.42(+11.57%) |
Nov 23, 2021 | 3.570 | 3.660 | 3.420 | 3.630 | 2,459,286 | +0.05(+1.40%) |
Nov 22, 2021 | 3.830 | 3.830 | 3.508 | 3.580 | 1,749,999 | -0.18(-4.79%) |
Nov 19, 2021 | 3.700 | 3.825 | 3.640 | 3.760 | 1,504,507 | +0.02(+0.53%) |
Nov 18, 2021 | 3.800 | 3.755 | 3.680 | 3.740 | 1,150,107 | -0.01(-0.27%) |
Nov 17, 2021 | 3.880 | 4.020 | 3.750 | 3.750 | 1,415,551 | -0.18(-4.58%) |
Nov 16, 2021 | 3.930 | 4.040 | 3.788 | 3.930 | 1,562,702 | -0.03(-0.76%) |
Nov 15, 2021 | 4.320 | 4.320 | 3.910 | 3.960 | 1,672,094 | -0.37(-8.55%) |
Nov 12, 2021 | 4.390 | 4.450 | 4.270 | 4.330 | 820,408 | -0.03(-0.69%) |
Nov 11, 2021 | 4.400 | 4.439 | 4.282 | 4.360 | 906,983 | +0.03(+0.69%) |
Nov 10, 2021 | 4.810 | 4.330 | 1,997,869 | -0.52(-10.72%) | ||
Nov 09, 2021 | 4.930 | 5.000 | 4.771 | 4.850 | 852,242 | -0.11(-2.22%) |
Nov 08, 2021 | 5.190 | 5.200 | 4.910 | 4.960 | 1,050,756 | -0.15(-2.94%) |
Nov 05, 2021 | 5.180 | 5.230 | 4.980 | 5.110 | 1,411,655 | -0.15(-2.85%) |
Nov 04, 2021 | 5.600 | 5.600 | 5.020 | 5.260 | 2,255,379 | -0.24(-4.36%) |
Nov 03, 2021 | 5.170 | 5.500 | 5.150 | 5.500 | 1,437,746 | +0.30(+5.77%) |
Nov 02, 2021 | 5.130 | 5.220 | 5.025 | 5.200 | 1,075,901 | +0.06(+1.17%) |
Nov 01, 2021 | 4.850 | 5.170 | 4.830 | 5.140 | 1,123,519 | +0.31(+6.42%) |
Oct 29, 2021 | 4.960 | 4.810 | 4.830 | 1,069,178 | -0.13(-2.62%) | |
Oct 28, 2021 | 4.510 | 4.970 | 4.480 | 4.960 | 1,353,870 | +0.46(+10.22%) |
Oct 27, 2021 | 4.580 | 4.640 | 4.420 | 4.500 | 980,835 | -0.08(-1.75%) |
Oct 26, 2021 | 4.590 | 4.580 | 831,570 | +0.01(+0.22%) | ||
Oct 25, 2021 | 4.620 | 4.680 | 4.505 | 4.570 | 725,371 | -0.02(-0.44%) |
Oct 22, 2021 | 4.640 | 4.690 | 4.480 | 4.590 | 955,658 | -0.08(-1.71%) |
Oct 21, 2021 | 4.660 | 4.780 | 4.625 | 4.670 | 657,237 | +0.00(+0.00%) |
Oct 20, 2021 | 4.810 | 4.850 | 4.655 | 4.670 | 813,771 | -0.15(-3.11%) |
Oct 19, 2021 | 4.730 | 4.920 | 4.650 | 4.820 | 774,800 | +0.10(+2.12%) |
Oct 18, 2021 | 4.630 | 4.755 | 4.565 | 4.720 | 808,297 | +0.07(+1.51%) |
Oct 15, 2021 | 4.760 | 4.790 | 4.640 | 4.650 | 798,467 | -0.02(-0.43%) |
Oct 14, 2021 | 4.640 | 4.740 | 4.590 | 4.670 | 777,568 | +0.07(+1.52%) |
Oct 13, 2021 | 4.650 | 4.700 | 4.535 | 4.600 | 939,266 | -0.06(-1.29%) |
Oct 12, 2021 | 4.610 | 4.765 | 4.590 | 4.660 | 729,403 | +0.05(+1.08%) |
Oct 11, 2021 | 4.670 | 4.740 | 4.600 | 4.610 | 1,147,401 | -0.06(-1.28%) |
Oct 08, 2021 | 4.770 | 4.770 | 4.610 | 4.670 | 834,138 | -0.10(-2.10%) |
Oct 07, 2021 | 4.850 | 4.975 | 4.760 | 4.770 | 846,844 | -0.03(-0.63%) |
Oct 06, 2021 | 5.010 | 5.070 | 4.780 | 4.800 | 1,301,988 | -0.28(-5.51%) |
Oct 05, 2021 | 5.020 | 5.120 | 5.010 | 5.080 | 1,072,822 | +0.04(+0.79%) |
Oct 04, 2021 | 5.100 | 5.180 | 4.980 | 5.040 | 1,106,657 | -0.07(-1.37%) |
Oct 01, 2021 | 4.990 | 5.152 | 4.850 | 5.110 | 1,303,923 | +0.12(+2.40%) |
Sep 30, 2021 | 5.030 | 5.120 | 4.965 | 4.990 | 1,021,920 | -0.08(-1.58%) |
Sep 29, 2021 | 5.180 | 5.280 | 5.060 | 5.070 | 804,014 | -0.10(-1.93%) |
Sep 28, 2021 | 5.400 | 5.400 | 5.150 | 5.170 | 1,388,846 | -0.23(-4.26%) |
Sep 27, 2021 | 5.360 | 5.465 | 5.310 | 5.400 | 572,975 | +0.11(+2.08%) |
Sep 24, 2021 | 5.560 | 5.590 | 5.280 | 5.290 | 743,074 | -0.31(-5.54%) |
Sep 23, 2021 | 5.450 | 5.652 | 5.430 | 5.600 | 883,783 | +0.21(+3.90%) |
Sep 22, 2021 | 5.440 | 5.535 | 5.300 | 5.390 | 1,006,300 | -0.04(-0.74%) |
Sep 21, 2021 | 5.470 | 5.520 | 5.385 | 5.430 | 1,010,242 | -0.01(-0.18%) |
Sep 20, 2021 | 5.350 | 5.580 | 5.280 | 5.440 | 1,248,271 | -0.04(-0.73%) |
Sep 17, 2021 | 5.490 | 5.660 | 5.340 | 5.480 | 3,203,245 | +0.03(+0.55%) |
Sep 16, 2021 | 5.490 | 5.530 | 5.285 | 5.450 | 974,783 | -0.02(-0.37%) |
Sep 15, 2021 | 5.490 | 5.670 | 5.360 | 5.470 | 951,654 | -0.03(-0.55%) |
Sep 14, 2021 | 5.890 | 5.900 | 5.480 | 5.500 | 1,144,733 | -0.39(-6.62%) |
Sep 13, 2021 | 6.200 | 6.200 | 5.870 | 5.890 | 1,220,564 | -0.29(-4.69%) |
Sep 10, 2021 | 6.280 | 6.320 | 6.100 | 6.180 | 1,465,602 | -0.05(-0.80%) |
Sep 09, 2021 | 6.150 | 6.430 | 6.110 | 6.230 | 1,857,648 | +0.08(+1.30%) |
Sep 08, 2021 | 6.250 | 6.305 | 6.110 | 6.150 | 1,059,112 | -0.10(-1.60%) |
Sep 07, 2021 | 6.110 | 6.360 | 6.090 | 6.250 | 1,035,687 | +0.11(+1.79%) |
Sep 03, 2021 | 6.250 | 6.455 | 6.080 | 6.140 | 1,064,770 | -0.12(-1.92%) |
Sep 02, 2021 | 6.240 | 6.300 | 6.090 | 6.260 | 1,185,445 | +0.01(+0.16%) |
Sep 01, 2021 | 6.050 | 6.370 | 6.050 | 6.250 | 1,495,638 | +0.20(+3.31%) |
Aug 31, 2021 | 5.930 | 6.075 | 5.850 | 6.050 | 2,364,628 | +0.10(+1.68%) |
Aug 30, 2021 | 6.000 | 6.150 | 5.870 | 5.950 | 1,092,485 | -0.05(-0.83%) |
Aug 27, 2021 | 5.900 | 6.060 | 5.850 | 6.000 | 1,007,879 | +0.10(+1.69%) |
Aug 26, 2021 | 5.770 | 6.083 | 5.750 | 5.900 | 963,445 | +0.10(+1.72%) |
Aug 25, 2021 | 5.760 | 5.835 | 5.560 | 5.800 | 1,210,609 | -0.04(-0.68%) |
Aug 24, 2021 | 6.060 | 6.080 | 5.760 | 5.840 | 791,072 | -0.24(-3.95%) |
Aug 23, 2021 | 5.750 | 6.130 | 5.700 | 6.080 | 808,068 | +0.46(+8.19%) |
Aug 20, 2021 | 5.440 | 5.730 | 5.440 | 5.620 | 867,848 | +0.13(+2.37%) |
Aug 19, 2021 | 5.710 | 5.810 | 5.465 | 5.490 | 732,571 | -0.27(-4.69%) |
Aug 18, 2021 | 5.930 | 6.010 | 5.710 | 5.760 | 535,284 | -0.14(-2.37%) |
Aug 17, 2021 | 5.840 | 5.910 | 5.710 | 5.900 | 535,551 | +0.05(+0.85%) |
Aug 16, 2021 | 6.110 | 6.160 | 5.850 | 5.850 | 627,121 | -0.29(-4.72%) |
Aug 13, 2021 | 6.150 | 6.290 | 6.060 | 6.140 | 780,002 | +0.02(+0.33%) |
Aug 12, 2021 | 6.100 | 6.189 | 5.810 | 6.120 | 1,125,523 | -0.02(-0.33%) |
Aug 11, 2021 | 6.100 | 6.260 | 5.920 | 6.140 | 1,546,357 | +0.10(+1.66%) |
Aug 10, 2021 | 5.590 | 6.240 | 5.590 | 6.040 | 1,876,160 | +0.44(+7.86%) |
Aug 09, 2021 | 5.590 | 5.640 | 5.491 | 5.600 | 659,826 | +0.04(+0.72%) |
Aug 06, 2021 | 5.540 | 5.590 | 5.415 | 5.560 | 805,351 | +0.02(+0.36%) |
Aug 05, 2021 | 5.390 | 5.585 | 5.350 | 5.540 | 865,587 | +0.19(+3.55%) |
Aug 04, 2021 | 5.470 | 5.570 | 5.240 | 5.350 | 664,683 | -0.12(-2.19%) |
Aug 03, 2021 | 5.580 | 5.580 | 5.310 | 5.470 | 590,227 | -0.14(-2.50%) |
Aug 02, 2021 | 5.510 | 5.705 | 5.460 | 5.610 | 502,252 | +0.12(+2.19%) |
Jul 30, 2021 | 5.510 | 5.626 | 5.470 | 5.490 | 475,576 | -0.06(-1.08%) |
Jul 29, 2021 | 5.700 | 5.820 | 5.535 | 5.550 | 601,082 | -0.15(-2.63%) |
Jul 28, 2021 | 5.420 | 5.740 | 5.420 | 5.700 | 670,447 | +0.28(+5.17%) |
Jul 27, 2021 | 5.470 | 5.530 | 5.230 | 5.420 | 638,647 | -0.04(-0.73%) |
Jul 26, 2021 | 5.400 | 5.590 | 5.370 | 5.460 | 790,096 | +0.05(+0.92%) |
Jul 23, 2021 | 5.570 | 5.600 | 5.385 | 5.410 | 568,077 | -0.15(-2.70%) |
Jul 22, 2021 | 5.670 | 5.790 | 5.540 | 5.560 | 788,139 | -0.16(-2.80%) |
Jul 21, 2021 | 5.530 | 5.865 | 5.490 | 5.720 | 941,356 | +0.15(+2.69%) |
Jul 20, 2021 | 5.360 | 5.590 | 5.230 | 5.570 | 882,206 | +0.25(+4.70%) |
Jul 19, 2021 | 5.380 | 5.490 | 5.040 | 5.320 | 1,438,697 | -0.28(-5.00%) |
Jul 16, 2021 | 5.720 | 5.770 | 5.570 | 5.600 | 441,902 | -0.07(-1.23%) |
Jul 15, 2021 | 5.700 | 5.769 | 5.500 | 5.670 | 976,027 | +0.03(+0.53%) |
Jul 14, 2021 | 6.130 | 6.145 | 5.620 | 5.640 | 979,695 | -0.43(-7.08%) |
Jul 13, 2021 | 5.930 | 6.125 | 5.830 | 6.070 | 990,644 | +0.06(+1.00%) |
Jul 12, 2021 | 6.050 | 6.130 | 5.960 | 6.010 | 611,432 | -0.06(-0.99%) |
Jul 09, 2021 | 6.070 | 6.160 | 5.970 | 6.070 | 633,216 | +0.05(+0.83%) |
Jul 08, 2021 | 5.950 | 6.180 | 5.940 | 6.020 | 845,430 | -0.05(-0.82%) |
Jul 07, 2021 | 6.250 | 6.290 | 5.900 | 6.070 | 840,257 | -0.19(-3.04%) |
Jul 06, 2021 | 6.410 | 6.410 | 6.100 | 6.260 | 809,621 | -0.16(-2.49%) |
Jul 02, 2021 | 6.540 | 6.540 | 6.270 | 6.420 | 636,897 | -0.13(-1.98%) |
Jul 01, 2021 | 6.500 | 6.630 | 6.380 | 6.550 | 767,345 | +0.03(+0.46%) |
Jun 30, 2021 | 6.480 | 6.605 | 6.300 | 6.520 | 514,388 | +0.05(+0.77%) |
Jun 29, 2021 | 6.620 | 6.680 | 6.390 | 6.470 | 707,618 | -0.18(-2.71%) |
Jun 28, 2021 | 6.820 | 6.960 | 6.610 | 6.650 | 571,464 | -0.17(-2.49%) |
Jun 25, 2021 | 6.780 | 6.870 | 6.630 | 6.820 | 3,571,025 | +0.00(+0.00%) |
Jun 24, 2021 | 6.590 | 6.900 | 6.570 | 6.820 | 1,038,104 | +0.22(+3.33%) |
Jun 23, 2021 | 6.300 | 6.720 | 6.290 | 6.600 | 1,392,592 | +0.30(+4.76%) |
Jun 22, 2021 | 6.270 | 6.320 | 6.050 | 6.300 | 718,521 | +0.03(+0.48%) |
Jun 21, 2021 | 6.350 | 6.420 | 5.960 | 6.270 | 1,557,526 | -0.08(-1.26%) |
Jun 18, 2021 | 6.280 | 6.430 | 6.160 | 6.350 | 4,470,888 | -0.01(-0.16%) |
Jun 17, 2021 | 6.500 | 6.530 | 6.180 | 6.360 | 1,308,089 | -0.20(-3.05%) |
Jun 16, 2021 | 6.690 | 6.748 | 6.260 | 6.560 | 1,328,640 | -0.18(-2.67%) |
Jun 15, 2021 | 7.000 | 7.000 | 6.700 | 6.740 | 1,583,356 | -0.31(-4.40%) |
Jun 14, 2021 | 7.170 | 7.316 | 6.950 | 7.050 | 2,695,186 | -0.28(-3.82%) |
Jun 11, 2021 | 8.620 | 8.720 | 7.220 | 7.330 | 11,580,790 | +0.34(+4.86%) |
Jun 10, 2021 | 7.240 | 7.270 | 6.970 | 6.990 | 1,421,880 | -0.18(-2.51%) |
Jun 09, 2021 | 7.240 | 7.467 | 7.055 | 7.170 | 1,229,037 | -0.03(-0.42%) |
Jun 08, 2021 | 7.120 | 7.245 | 6.960 | 7.200 | 1,187,134 | +0.10(+1.41%) |
Jun 07, 2021 | 6.720 | 7.150 | 6.520 | 7.100 | 1,738,688 | +0.43(+6.45%) |
Jun 04, 2021 | 6.640 | 6.840 | 6.520 | 6.670 | 617,751 | +0.10(+1.52%) |
Jun 03, 2021 | 6.650 | 6.800 | 6.480 | 6.570 | 587,204 | -0.06(-0.90%) |
Jun 02, 2021 | 6.650 | 6.750 | 6.500 | 6.630 | 1,043,059 | +0.01(+0.15%) |
Jun 01, 2021 | 6.620 | 6.710 | 6.425 | 6.620 | 759,430 | +0.02(+0.30%) |
May 28, 2021 | 6.760 | 7.010 | 6.585 | 6.600 | 914,595 | -0.24(-3.51%) |
May 27, 2021 | 6.720 | 6.880 | 6.640 | 6.840 | 908,472 | +0.13(+1.94%) |
May 26, 2021 | 6.410 | 6.710 | 6.390 | 6.710 | 768,409 | +0.28(+4.35%) |
May 25, 2021 | 6.520 | 6.605 | 6.395 | 6.430 | 849,173 | -0.11(-1.68%) |
May 24, 2021 | 6.830 | 6.830 | 6.425 | 6.540 | 995,988 | -0.26(-3.82%) |
May 21, 2021 | 6.850 | 6.970 | 6.700 | 6.800 | 895,880 | +0.05(+0.74%) |
May 20, 2021 | 6.520 | 6.790 | 6.410 | 6.750 | 897,109 | +0.25(+3.85%) |
May 19, 2021 | 6.660 | 6.728 | 6.395 | 6.500 | 994,809 | -0.26(-3.85%) |
May 18, 2021 | 6.750 | 6.975 | 6.640 | 6.760 | 761,166 | +0.05(+0.75%) |
May 17, 2021 | 6.910 | 6.910 | 6.620 | 6.710 | 541,284 | -0.21(-3.03%) |
May 14, 2021 | 6.400 | 6.930 | 6.110 | 6.920 | 1,403,311 | +0.52(+8.12%) |
May 13, 2021 | 6.800 | 7.070 | 6.290 | 6.400 | 1,287,869 | -0.41(-6.02%) |
May 12, 2021 | 6.530 | 7.440 | 6.530 | 6.810 | 1,319,400 | +0.28(+4.29%) |
May 11, 2021 | 5.950 | 6.560 | 5.800 | 6.530 | 1,242,615 | +0.29(+4.65%) |
May 10, 2021 | 6.560 | 6.610 | 6.240 | 6.240 | 1,043,341 | -0.30(-4.59%) |
May 07, 2021 | 6.720 | 6.800 | 6.370 | 6.540 | 1,391,913 | -0.10(-1.51%) |
May 06, 2021 | 6.580 | 6.660 | 6.320 | 6.640 | 1,062,790 | +0.03(+0.45%) |
May 05, 2021 | 7.090 | 7.170 | 6.600 | 6.610 | 1,131,623 | -0.45(-6.37%) |
May 04, 2021 | 7.270 | 7.270 | 6.950 | 7.060 | 1,440,708 | -0.22(-3.02%) |
May 03, 2021 | 7.760 | 7.820 | 7.190 | 7.280 | 780,595 | -0.46(-5.88%) |
Apr 30, 2021 | 8.250 | 8.300 | 7.660 | 7.735 | 997,800 | -0.49(-5.90%) |
Apr 29, 2021 | 7.970 | 8.320 | 7.890 | 8.220 | 844,361 | +0.27(+3.40%) |
Apr 28, 2021 | 7.950 | 8.210 | 7.810 | 7.950 | 638,402 | +0.03(+0.38%) |
Apr 27, 2021 | 8.160 | 8.360 | 7.840 | 7.920 | 849,458 | -0.30(-3.65%) |
Apr 26, 2021 | 8.120 | 8.300 | 8.040 | 8.220 | 712,572 | +0.15(+1.86%) |
Apr 23, 2021 | 8.230 | 8.390 | 7.910 | 8.070 | 776,100 | -0.14(-1.71%) |
Apr 22, 2021 | 8.200 | 8.520 | 7.930 | 8.210 | 1,025,066 | +0.04(+0.49%) |
Apr 21, 2021 | 7.880 | 8.380 | 7.750 | 8.170 | 1,429,885 | +0.33(+4.21%) |
Apr 20, 2021 | 7.340 | 7.940 | 7.340 | 7.840 | 1,311,224 | +0.46(+6.23%) |
Apr 19, 2021 | 7.390 | 7.640 | 7.280 | 7.380 | 1,178,644 | -0.11(-1.47%) |
Apr 16, 2021 | 7.940 | 7.960 | 7.320 | 7.490 | 1,305,700 | -0.33(-4.22%) |
Apr 15, 2021 | 7.270 | 7.880 | 7.230 | 7.820 | 1,090,896 | +0.55(+7.57%) |
Apr 14, 2021 | 7.120 | 7.680 | 7.110 | 7.270 | 905,212 | +0.19(+2.68%) |
Apr 13, 2021 | 6.880 | 7.100 | 6.710 | 7.080 | 994,040 | +0.25(+3.66%) |
Apr 12, 2021 | 7.010 | 7.010 | 6.680 | 6.830 | 874,660 | -0.20(-2.84%) |
Apr 09, 2021 | 7.090 | 7.120 | 6.830 | 7.030 | 634,500 | -0.03(-0.42%) |
Apr 08, 2021 | 6.960 | 7.240 | 6.910 | 7.060 | 1,025,514 | +0.27(+3.98%) |
Apr 07, 2021 | 7.010 | 7.170 | 6.770 | 6.790 | 597,097 | -0.24(-3.41%) |
Apr 06, 2021 | 7.570 | 7.640 | 7.010 | 7.030 | 1,242,638 | -0.62(-8.10%) |
Apr 05, 2021 | 7.110 | 7.670 | 7.070 | 7.650 | 898,338 | +0.66(+9.44%) |
Apr 01, 2021 | 7.010 | 7.240 | 6.890 | 6.990 | 664,200 | +0.10(+1.45%) |
Mar 31, 2021 | 6.660 | 7.020 | 6.610 | 6.890 | 1,489,986 | +0.15(+2.23%) |
Mar 30, 2021 | 6.900 | 6.950 | 6.510 | 6.740 | 943,134 | -0.06(-0.88%) |
Mar 29, 2021 | 7.220 | 7.320 | 6.740 | 6.800 | 1,323,396 | -0.69(-9.21%) |
Mar 26, 2021 | 7.800 | 7.870 | 7.260 | 7.490 | 927,900 | -0.22(-2.85%) |
Mar 25, 2021 | 7.390 | 7.830 | 7.190 | 7.710 | 1,107,474 | +0.27(+3.63%) |
Mar 24, 2021 | 7.800 | 7.850 | 7.410 | 7.440 | 1,967,515 | -0.29(-3.75%) |
Mar 23, 2021 | 8.140 | 8.200 | 7.590 | 7.730 | 2,375,693 | -0.48(-5.85%) |
Mar 22, 2021 | 7.970 | 8.300 | 7.680 | 8.210 | 1,384,870 | +0.02(+0.24%) |
Mar 19, 2021 | 8.500 | 8.530 | 7.875 | 8.190 | 8,276,900 | -0.26(-3.08%) |
Mar 18, 2021 | 8.880 | 9.070 | 8.430 | 8.450 | 1,570,055 | -0.51(-5.69%) |
Mar 17, 2021 | 8.800 | 9.040 | 8.520 | 8.960 | 927,287 | +0.07(+0.79%) |
Mar 16, 2021 | 9.500 | 9.590 | 8.850 | 8.890 | 1,179,821 | -0.62(-6.52%) |
Mar 15, 2021 | 9.080 | 9.840 | 8.950 | 9.510 | 1,609,418 | +0.55(+6.14%) |
Mar 12, 2021 | 8.960 | 9.060 | 8.650 | 8.960 | 697,800 | -0.06(-0.67%) |
Mar 11, 2021 | 9.220 | 9.420 | 8.850 | 9.020 | 1,047,647 | -0.19(-2.06%) |
Mar 10, 2021 | 8.860 | 9.440 | 8.760 | 9.210 | 1,734,723 | +0.41(+4.66%) |
Mar 09, 2021 | 8.430 | 8.950 | 8.430 | 8.800 | 1,077,514 | +0.42(+5.01%) |
Mar 08, 2021 | 8.500 | 8.650 | 8.170 | 8.380 | 977,221 | -0.07(-0.83%) |
Mar 05, 2021 | 8.420 | 8.480 | 7.550 | 8.450 | 1,228,300 | +0.26(+3.17%) |
Mar 04, 2021 | 8.330 | 8.530 | 7.910 | 8.190 | 1,226,507 | -0.22(-2.62%) |
Mar 03, 2021 | 8.560 | 8.730 | 8.110 | 8.410 | 980,760 | -0.17(-1.98%) |
Mar 02, 2021 | 8.440 | 9.090 | 8.270 | 8.580 | 1,899,431 | +0.38(+4.63%) |
Mar 01, 2021 | 8.680 | 8.680 | 8.050 | 8.200 | 1,196,827 | -0.24(-2.84%) |
Feb 26, 2021 | 8.270 | 8.500 | 8.030 | 8.440 | 1,181,000 | +0.15(+1.81%) |
Feb 25, 2021 | 8.790 | 9.330 | 8.090 | 8.290 | 2,138,719 | -0.28(-3.27%) |
Feb 24, 2021 | 8.100 | 8.696 | 8.100 | 8.570 | 1,025,009 | +0.30(+3.63%) |
Feb 23, 2021 | 8.010 | 8.950 | 7.780 | 8.270 | 1,891,421 | +0.05(+0.61%) |
Feb 22, 2021 | 8.020 | 8.590 | 7.750 | 8.220 | 1,675,188 | +0.41(+5.25%) |
Feb 19, 2021 | 7.880 | 8.160 | 7.640 | 7.810 | 942,400 | +0.01(+0.13%) |
Feb 18, 2021 | 7.990 | 8.130 | 7.770 | 7.800 | 875,535 | -0.17(-2.13%) |
Feb 17, 2021 | 8.000 | 8.130 | 7.660 | 7.970 | 1,890,342 | -0.10(-1.24%) |
Feb 16, 2021 | 8.410 | 8.480 | 7.810 | 8.070 | 1,221,782 | -0.26(-3.12%) |
Feb 12, 2021 | 8.510 | 8.620 | 8.180 | 8.330 | 695,300 | -0.17(-2.00%) |
Feb 11, 2021 | 8.790 | 8.880 | 8.260 | 8.500 | 1,139,000 | -0.20(-2.30%) |
Feb 10, 2021 | 8.990 | 9.100 | 8.480 | 8.700 | 1,349,455 | -0.15(-1.69%) |
Feb 09, 2021 | 8.750 | 9.050 | 8.380 | 8.850 | 1,314,955 | +0.15(+1.72%) |
Feb 08, 2021 | 8.160 | 8.800 | 8.110 | 8.700 | 1,675,717 | +0.60(+7.41%) |
Feb 05, 2021 | 7.900 | 8.330 | 7.620 | 8.100 | 2,128,500 | +0.44(+5.74%) |
Feb 04, 2021 | 7.690 | 8.010 | 7.470 | 7.660 | 1,921,112 | +0.05(+0.66%) |
Feb 03, 2021 | 7.850 | 7.940 | 7.310 | 7.610 | 2,372,687 | +0.00(+0.00%) |
Feb 02, 2021 | 8.450 | 8.630 | 7.590 | 7.610 | 3,918,393 | -0.86(-10.15%) |
Feb 01, 2021 | 8.900 | 8.910 | 8.120 | 8.470 | 2,336,036 | -0.03(-0.35%) |
Jan 29, 2021 | 8.735 | 9.150 | 8.415 | 8.500 | 1,939,100 | +0.07(+0.83%) |
Jan 28, 2021 | 9.380 | 9.660 | 8.330 | 8.430 | 4,267,965 | -0.85(-9.16%) |
Jan 27, 2021 | 8.180 | 9.890 | 7.930 | 9.280 | 5,431,458 | +1.14(+14.00%) |
Jan 26, 2021 | 9.000 | 9.100 | 8.120 | 8.140 | 3,020,179 | -0.76(-8.54%) |
Jan 25, 2021 | 9.200 | 9.310 | 8.100 | 8.900 | 3,310,404 | -0.31(-3.37%) |
Jan 22, 2021 | 7.820 | 9.270 | 7.740 | 9.210 | 5,939,400 | +0.07(+0.77%) |
Jan 21, 2021 | 9.380 | 9.470 | 9.030 | 9.140 | 724,724 | -0.27(-2.87%) |
Jan 20, 2021 | 8.410 | 9.786 | 8.400 | 9.410 | 2,382,816 | +1.31(+16.17%) |
Jan 19, 2021 | 8.150 | 8.410 | 7.970 | 8.100 | 1,086,347 | +0.09(+1.12%) |
Jan 15, 2021 | 8.530 | 8.605 | 7.850 | 8.010 | 1,424,400 | -0.60(-6.97%) |
Jan 14, 2021 | 8.520 | 9.180 | 8.420 | 8.610 | 1,738,083 | +0.19(+2.26%) |
Jan 13, 2021 | 8.740 | 8.850 | 8.020 | 8.420 | 1,327,110 | -0.25(-2.88%) |
Jan 12, 2021 | 8.940 | 8.990 | 8.510 | 8.670 | 681,924 | -0.18(-2.03%) |
Jan 11, 2021 | 9.110 | 9.250 | 8.720 | 8.850 | 844,277 | -0.45(-4.84%) |
Jan 08, 2021 | 9.740 | 9.790 | 8.800 | 9.300 | 1,069,200 | -0.22(-2.31%) |
Jan 07, 2021 | 9.580 | 10.23 | 9.480 | 9.520 | 1,170,308 | +0.06(+0.63%) |
Jan 06, 2021 | 8.940 | 9.740 | 8.730 | 9.460 | 2,105,342 | -0.11(-1.15%) |
Jan 05, 2021 | 10.57 | 10.75 | 9.470 | 9.570 | 1,715,358 | -1.38(-12.60%) |
Jan 04, 2021 | 10.16 | 11.10 | 10.16 | 10.95 | 1,425,349 | +0.75(+7.35%) |
Dec 31, 2020 | 10.20 | 10.20 | 10.20 | 993,640 | +0.25(+2.51%) | |
Dec 30, 2020 | 10.03 | 10.37 | 9.880 | 9.950 | 993,640 | -0.03(-0.30%) |
Dec 29, 2020 | 10.63 | 10.79 | 9.830 | 9.980 | 1,405,001 | -0.58(-5.49%) |
Dec 28, 2020 | 10.25 | 10.87 | 9.900 | 10.56 | 1,509,764 | +0.54(+5.39%) |
Dec 24, 2020 | 9.890 | 10.25 | 9.850 | 10.02 | 653,600 | +0.11(+1.11%) |
Dec 23, 2020 | 10.50 | 10.81 | 9.560 | 9.910 | 1,748,715 | -0.59(-5.62%) |
Dec 22, 2020 | 9.980 | 10.63 | 9.550 | 10.50 | 2,587,339 | +0.54(+5.42%) |
Dec 21, 2020 | 9.360 | 10.32 | 9.110 | 9.960 | 2,808,194 | +0.33(+3.43%) |
Dec 18, 2020 | 8.210 | 9.660 | 8.210 | 9.630 | 4,611,400 | +1.44(+17.58%) |
Dec 17, 2020 | 7.450 | 8.430 | 7.410 | 8.190 | 1,830,333 | +0.70(+9.35%) |
Dec 16, 2020 | 7.200 | 7.740 | 7.070 | 7.490 | 1,810,343 | +0.32(+4.46%) |
Dec 15, 2020 | 9.200 | 9.330 | 7.000 | 7.170 | 3,082,032 | -2.06(-22.32%) |
Dec 14, 2020 | 8.480 | 9.500 | 8.460 | 9.230 | 1,648,184 | +0.96(+11.61%) |
Dec 11, 2020 | 8.140 | 8.350 | 7.980 | 8.270 | 627,800 | -0.03(-0.36%) |
Dec 10, 2020 | 8.160 | 8.600 | 8.160 | 8.300 | 663,305 | -0.03(-0.36%) |
Dec 09, 2020 | 8.470 | 8.740 | 7.990 | 8.330 | 810,439 | -0.07(-0.83%) |
Dec 08, 2020 | 8.090 | 8.900 | 8.090 | 8.400 | 1,440,114 | +0.31(+3.83%) |
Dec 07, 2020 | 8.560 | 8.940 | 8.090 | 8.090 | 1,152,643 | -0.38(-4.49%) |
Dec 04, 2020 | 8.440 | 8.950 | 7.950 | 8.470 | 1,155,700 | -0.01(-0.12%) |
Dec 03, 2020 | 8.690 | 9.150 | 8.370 | 8.480 | 1,060,953 | -0.07(-0.82%) |
Dec 02, 2020 | 8.150 | 8.730 | 8.080 | 8.550 | 1,233,455 | +0.31(+3.76%) |