Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.38 | 11.61 | 11.20 | 11.53 | 41,418 | -0.05(-0.39%) |
Nov 29, 2021 | 11.48 | 11.57 | 11.17 | 11.57 | 54,719 | +0.02(+0.16%) |
Nov 26, 2021 | 11.35 | 11.56 | 10.95 | 11.56 | 26,098 | +0.01(+0.08%) |
Nov 24, 2021 | 11.02 | 11.61 | 11.00 | 11.55 | 29,234 | +0.45(+4.02%) |
Nov 23, 2021 | 11.82 | 11.84 | 10.98 | 11.10 | 60,219 | -0.75(-6.31%) |
Nov 22, 2021 | 12.12 | 12.26 | 11.76 | 11.85 | 58,498 | -0.37(-3.06%) |
Nov 19, 2021 | 12.07 | 12.33 | 11.80 | 12.22 | 31,576 | +0.17(+1.44%) |
Nov 18, 2021 | 12.06 | 12.06 | 11.77 | 12.05 | 32,154 | -0.01(-0.08%) |
Nov 17, 2021 | 11.88 | 12.06 | 11.75 | 12.06 | 41,939 | +0.16(+1.38%) |
Nov 16, 2021 | 12.71 | 12.72 | 11.43 | 11.89 | 282,093 | -0.95(-7.38%) |
Nov 15, 2021 | 13.31 | 13.44 | 12.71 | 12.84 | 56,909 | -0.34(-2.56%) |
Nov 12, 2021 | 13.19 | 13.40 | 13.01 | 13.18 | 24,288 | +0.10(+0.77%) |
Nov 11, 2021 | 13.64 | 13.76 | 12.94 | 13.08 | 78,964 | -0.36(-2.71%) |
Nov 10, 2021 | 13.31 | 13.44 | 56,542 | +0.00(+0.00%) | ||
Nov 09, 2021 | 13.13 | 13.46 | 12.64 | 13.44 | 120,177 | +0.24(+1.79%) |
Nov 08, 2021 | 12.79 | 13.84 | 12.50 | 13.21 | 418,746 | +0.53(+4.17%) |
Nov 05, 2021 | 12.77 | 12.77 | 12.44 | 12.68 | 38,544 | -0.04(-0.29%) |
Nov 04, 2021 | 12.84 | 12.84 | 12.63 | 12.71 | 23,042 | -0.04(-0.29%) |
Nov 03, 2021 | 12.70 | 12.94 | 12.63 | 12.75 | 40,745 | +0.17(+1.38%) |
Nov 02, 2021 | 12.50 | 12.99 | 12.34 | 12.58 | 63,310 | +0.33(+2.68%) |
Nov 01, 2021 | 12.17 | 12.48 | 12.14 | 12.25 | 62,951 | +0.11(+0.90%) |
Oct 29, 2021 | 11.57 | 12.21 | 11.47 | 12.14 | 27,961 | +0.50(+4.31%) |
Oct 28, 2021 | 11.77 | 11.80 | 11.49 | 11.64 | 24,024 | -0.07(-0.62%) |
Oct 27, 2021 | 11.88 | 11.99 | 11.65 | 11.71 | 15,838 | -0.14(-1.15%) |
Oct 26, 2021 | 12.02 | 11.85 | 42,433 | -0.08(-0.69%) | ||
Oct 25, 2021 | 11.96 | 11.96 | 11.56 | 11.93 | 38,624 | +0.12(+1.00%) |
Oct 22, 2021 | 12.77 | 12.77 | 11.60 | 11.81 | 81,763 | -0.94(-7.36%) |
Oct 21, 2021 | 12.50 | 12.85 | 12.25 | 12.75 | 37,795 | +0.21(+1.67%) |
Oct 20, 2021 | 12.60 | 12.86 | 12.47 | 12.54 | 37,615 | -0.06(-0.51%) |
Oct 19, 2021 | 12.83 | 12.95 | 12.39 | 12.60 | 47,040 | -0.11(-0.86%) |
Oct 18, 2021 | 12.33 | 13.16 | 12.30 | 12.71 | 222,989 | +0.43(+3.49%) |
Oct 15, 2021 | 12.40 | 12.49 | 12.23 | 12.29 | 34,643 | -0.08(-0.66%) |
Oct 14, 2021 | 12.27 | 12.41 | 12.12 | 12.37 | 48,962 | +0.21(+1.72%) |
Oct 13, 2021 | 12.48 | 12.48 | 12.11 | 12.16 | 23,480 | -0.26(-2.06%) |
Oct 12, 2021 | 12.49 | 12.51 | 12.29 | 12.41 | 52,909 | +0.02(+0.15%) |
Oct 11, 2021 | 12.28 | 12.53 | 12.28 | 12.39 | 77,564 | +0.26(+2.10%) |
Oct 08, 2021 | 11.94 | 12.37 | 11.94 | 12.14 | 214,220 | +0.22(+1.84%) |
Oct 07, 2021 | 11.95 | 11.99 | 11.85 | 11.92 | 27,397 | +0.05(+0.46%) |
Oct 06, 2021 | 11.85 | 11.94 | 11.71 | 11.87 | 6,976 | -0.07(-0.61%) |
Oct 05, 2021 | 11.82 | 11.94 | 11.63 | 11.94 | 10,795 | +0.21(+1.79%) |
Oct 04, 2021 | 11.73 | 11.89 | 11.65 | 11.73 | 6,004 | +0.00(+0.00%) |
Oct 01, 2021 | 11.89 | 12.03 | 11.72 | 11.73 | 21,600 | -0.18(-1.53%) |
Sep 30, 2021 | 11.74 | 11.95 | 11.64 | 11.91 | 36,716 | +0.12(+1.00%) |
Sep 29, 2021 | 11.68 | 11.79 | 11.63 | 11.79 | 9,120 | +0.14(+1.17%) |
Sep 28, 2021 | 11.76 | 11.81 | 11.64 | 11.66 | 14,477 | -0.12(-1.01%) |
Sep 27, 2021 | 11.95 | 11.95 | 11.78 | 11.78 | 15,175 | -0.15(-1.30%) |
Sep 24, 2021 | 11.85 | 12.00 | 11.85 | 11.93 | 26,924 | +0.03(+0.23%) |
Sep 23, 2021 | 12.08 | 12.17 | 11.77 | 11.90 | 46,784 | -0.03(-0.23%) |
Sep 22, 2021 | 11.62 | 12.06 | 11.56 | 11.93 | 25,531 | +0.21(+1.79%) |
Sep 21, 2021 | 11.37 | 11.82 | 11.20 | 11.72 | 27,138 | +0.34(+2.96%) |
Sep 20, 2021 | 11.29 | 11.47 | 10.98 | 11.38 | 44,645 | -0.04(-0.32%) |
Sep 17, 2021 | 11.42 | 11.56 | 11.28 | 11.42 | 15,846 | -0.04(-0.32%) |
Sep 16, 2021 | 11.55 | 11.69 | 11.35 | 11.46 | 21,018 | -0.13(-1.10%) |
Sep 15, 2021 | 11.38 | 11.65 | 11.26 | 11.58 | 33,538 | +0.15(+1.36%) |
Sep 14, 2021 | 11.53 | 11.69 | 11.35 | 11.43 | 5,475 | -0.11(-0.95%) |
Sep 13, 2021 | 11.48 | 11.67 | 11.27 | 11.54 | 33,129 | +0.10(+0.88%) |
Sep 10, 2021 | 11.67 | 11.67 | 11.21 | 11.44 | 43,780 | -0.21(-1.80%) |
Sep 09, 2021 | 11.67 | 12.43 | 11.53 | 11.65 | 100,468 | -0.05(-0.39%) |
Sep 08, 2021 | 11.73 | 11.79 | 11.69 | 11.69 | 22,509 | -0.15(-1.31%) |
Sep 07, 2021 | 11.68 | 11.90 | 11.68 | 11.85 | 19,780 | +0.08(+0.70%) |
Sep 03, 2021 | 11.70 | 11.77 | 11.46 | 11.77 | 22,159 | +0.08(+0.70%) |
Sep 02, 2021 | 11.94 | 11.94 | 11.67 | 11.68 | 7,779 | -0.16(-1.38%) |
Sep 01, 2021 | 11.88 | 12.04 | 11.70 | 11.85 | 44,634 | +0.13(+1.09%) |
Aug 31, 2021 | 11.63 | 11.78 | 11.51 | 11.72 | 27,551 | +0.01(+0.08%) |
Aug 30, 2021 | 11.90 | 12.08 | 11.66 | 11.71 | 19,719 | -0.19(-1.61%) |
Aug 27, 2021 | 11.33 | 11.97 | 11.31 | 11.90 | 29,439 | +0.54(+4.73%) |
Aug 26, 2021 | 11.50 | 11.69 | 11.27 | 11.37 | 10,030 | -0.10(-0.87%) |
Aug 25, 2021 | 10.84 | 11.58 | 10.84 | 11.47 | 34,666 | +0.56(+5.10%) |
Aug 24, 2021 | 11.00 | 11.18 | 10.86 | 10.91 | 30,955 | -0.13(-1.16%) |
Aug 23, 2021 | 11.02 | 11.11 | 10.92 | 11.04 | 15,875 | +0.06(+0.58%) |
Aug 20, 2021 | 10.93 | 11.00 | 10.70 | 10.97 | 37,752 | +0.01(+0.08%) |
Aug 19, 2021 | 10.76 | 11.03 | 10.71 | 10.96 | 26,475 | +0.06(+0.59%) |
Aug 18, 2021 | 11.19 | 11.29 | 10.85 | 10.90 | 35,947 | -0.31(-2.76%) |
Aug 17, 2021 | 11.25 | 11.27 | 11.13 | 11.21 | 43,701 | -0.13(-1.13%) |
Aug 16, 2021 | 11.57 | 11.61 | 11.30 | 11.34 | 25,376 | -0.21(-1.82%) |
Aug 13, 2021 | 11.48 | 11.64 | 11.30 | 11.55 | 42,148 | +0.17(+1.52%) |
Aug 12, 2021 | 11.76 | 11.77 | 11.36 | 11.37 | 53,178 | -0.43(-3.63%) |
Aug 11, 2021 | 11.76 | 12.04 | 11.67 | 11.80 | 40,086 | +0.01(+0.08%) |
Aug 10, 2021 | 12.02 | 12.03 | 11.68 | 11.79 | 41,130 | -0.11(-0.92%) |
Aug 09, 2021 | 11.89 | 12.29 | 11.77 | 11.90 | 29,346 | -0.01(-0.08%) |
Aug 06, 2021 | 12.38 | 12.38 | 11.86 | 11.91 | 39,106 | -0.41(-3.33%) |
Aug 05, 2021 | 11.99 | 12.38 | 11.89 | 12.32 | 90,338 | +0.40(+3.36%) |
Aug 04, 2021 | 11.77 | 12.01 | 11.73 | 11.92 | 25,854 | -0.05(-0.38%) |
Aug 03, 2021 | 11.52 | 12.19 | 11.39 | 11.97 | 91,740 | +0.76(+6.75%) |
Aug 02, 2021 | 11.30 | 11.37 | 11.12 | 11.21 | 30,693 | +0.01(+0.08%) |
Jul 30, 2021 | 11.03 | 11.23 | 11.03 | 11.20 | 17,970 | +0.17(+1.57%) |
Jul 29, 2021 | 11.19 | 11.25 | 11.02 | 11.03 | 28,736 | -0.07(-0.66%) |
Jul 28, 2021 | 10.94 | 11.26 | 10.83 | 11.10 | 23,883 | +0.19(+1.75%) |
Jul 27, 2021 | 11.04 | 11.13 | 10.88 | 10.91 | 9,803 | -0.28(-2.52%) |
Jul 26, 2021 | 11.02 | 11.32 | 10.98 | 11.19 | 33,616 | +0.17(+1.57%) |
Jul 23, 2021 | 10.83 | 11.07 | 10.83 | 11.02 | 22,495 | +0.05(+0.50%) |
Jul 22, 2021 | 11.05 | 11.13 | 10.83 | 10.96 | 25,943 | -0.04(-0.33%) |
Jul 21, 2021 | 11.12 | 11.35 | 10.89 | 11.00 | 36,227 | +0.07(+0.67%) |
Jul 20, 2021 | 10.49 | 11.21 | 10.49 | 10.93 | 32,491 | +0.40(+3.81%) |
Jul 19, 2021 | 10.39 | 10.56 | 10.05 | 10.53 | 48,001 | -0.26(-2.37%) |
Jul 16, 2021 | 11.15 | 11.16 | 10.78 | 10.78 | 39,006 | -0.14(-1.25%) |
Jul 15, 2021 | 10.96 | 11.37 | 10.89 | 10.92 | 35,168 | -0.24(-2.12%) |
Jul 14, 2021 | 11.33 | 11.50 | 11.16 | 11.16 | 37,821 | -0.27(-2.39%) |
Jul 13, 2021 | 11.85 | 12.04 | 11.43 | 11.43 | 42,584 | -0.67(-5.50%) |
Jul 12, 2021 | 12.26 | 12.31 | 11.93 | 12.09 | 26,288 | -0.16(-1.34%) |
Jul 09, 2021 | 11.85 | 12.38 | 11.85 | 12.26 | 43,506 | +0.49(+4.18%) |
Jul 08, 2021 | 11.40 | 11.91 | 11.30 | 11.77 | 45,584 | +0.04(+0.31%) |
Jul 07, 2021 | 11.64 | 11.78 | 11.37 | 11.73 | 37,046 | +0.00(+0.00%) |
Jul 06, 2021 | 12.17 | 12.17 | 11.61 | 11.73 | 30,271 | -0.37(-3.09%) |
Jul 02, 2021 | 12.17 | 12.29 | 11.89 | 12.10 | 24,723 | -0.07(-0.60%) |
Jul 01, 2021 | 11.74 | 12.35 | 11.57 | 12.18 | 41,476 | +0.56(+4.78%) |
Jun 30, 2021 | 11.18 | 11.83 | 11.18 | 11.62 | 84,696 | +0.34(+2.99%) |
Jun 29, 2021 | 11.43 | 11.61 | 11.27 | 11.28 | 30,962 | -0.10(-0.88%) |
Jun 28, 2021 | 11.34 | 11.60 | 11.16 | 11.38 | 45,611 | +0.00(+0.00%) |
Jun 25, 2021 | 11.78 | 11.88 | 11.38 | 11.38 | 73,192 | -0.37(-3.18%) |
Jun 24, 2021 | 11.55 | 12.11 | 11.51 | 11.76 | 62,268 | +0.31(+2.71%) |
Jun 23, 2021 | 11.12 | 11.57 | 11.12 | 11.45 | 63,674 | +0.24(+2.11%) |
Jun 22, 2021 | 11.12 | 11.25 | 10.68 | 11.21 | 93,756 | +0.16(+1.40%) |
Jun 21, 2021 | 10.47 | 11.22 | 10.46 | 11.06 | 103,597 | +0.52(+4.93%) |
Jun 18, 2021 | 12.10 | 12.10 | 10.47 | 10.54 | 198,716 | -1.84(-14.87%) |
Jun 17, 2021 | 12.72 | 12.72 | 12.13 | 12.38 | 77,177 | -0.42(-3.28%) |
Jun 16, 2021 | 12.70 | 12.80 | 12.55 | 12.80 | 58,791 | +0.03(+0.21%) |
Jun 15, 2021 | 12.73 | 12.81 | 12.58 | 12.77 | 75,717 | +0.10(+0.79%) |
Jun 14, 2021 | 12.76 | 12.99 | 12.56 | 12.67 | 81,947 | -0.18(-1.42%) |
Jun 11, 2021 | 12.94 | 13.07 | 12.71 | 12.85 | 188,139 | +0.09(+0.71%) |
Jun 10, 2021 | 12.57 | 12.80 | 12.57 | 12.76 | 70,229 | +0.20(+1.60%) |
Jun 09, 2021 | 12.76 | 12.76 | 12.41 | 12.56 | 82,687 | -0.20(-1.57%) |
Jun 08, 2021 | 12.92 | 13.11 | 12.65 | 12.76 | 114,773 | +0.10(+0.79%) |
Jun 07, 2021 | 12.65 | 12.77 | 12.44 | 12.66 | 74,182 | +0.26(+2.13%) |
Jun 04, 2021 | 12.75 | 12.76 | 12.37 | 12.39 | 69,622 | -0.30(-2.37%) |
Jun 03, 2021 | 12.70 | 12.84 | 12.57 | 12.70 | 81,178 | +0.00(+0.00%) |
Jun 02, 2021 | 12.60 | 12.74 | 12.45 | 12.70 | 81,310 | +0.12(+0.94%) |
Jun 01, 2021 | 12.97 | 12.97 | 12.56 | 12.58 | 166,063 | -0.03(-0.22%) |
May 28, 2021 | 12.48 | 12.70 | 12.27 | 12.60 | 146,042 | +0.19(+1.54%) |
May 27, 2021 | 12.36 | 12.47 | 12.16 | 12.41 | 78,421 | +0.23(+1.87%) |
May 26, 2021 | 12.03 | 12.53 | 11.90 | 12.19 | 100,381 | +0.41(+3.48%) |
May 25, 2021 | 12.39 | 12.46 | 11.73 | 11.78 | 46,421 | -0.47(-3.87%) |
May 24, 2021 | 12.39 | 12.47 | 12.12 | 12.25 | 50,852 | +0.05(+0.45%) |
May 21, 2021 | 12.25 | 12.37 | 12.10 | 12.19 | 54,840 | -0.05(-0.45%) |
May 20, 2021 | 12.30 | 12.30 | 11.95 | 12.25 | 51,386 | -0.05(-0.44%) |
May 19, 2021 | 12.45 | 12.50 | 11.69 | 12.30 | 71,420 | +0.00(+0.00%) |
May 18, 2021 | 12.12 | 12.76 | 11.89 | 12.30 | 206,581 | +0.58(+4.98%) |
May 17, 2021 | 11.57 | 11.77 | 11.52 | 11.72 | 59,588 | +0.00(+0.00%) |
May 14, 2021 | 11.26 | 11.84 | 11.16 | 11.72 | 131,843 | +0.62(+5.58%) |
May 13, 2021 | 10.57 | 11.16 | 10.54 | 11.10 | 103,864 | +0.57(+5.36%) |
May 12, 2021 | 10.48 | 10.82 | 10.46 | 10.54 | 75,739 | +0.00(+0.00%) |
May 11, 2021 | 10.40 | 10.68 | 10.28 | 10.54 | 23,034 | -0.07(-0.69%) |
May 10, 2021 | 10.17 | 10.79 | 9.950 | 10.61 | 150,746 | +1.18(+12.46%) |
May 07, 2021 | 9.087 | 9.433 | 8.913 | 9.433 | 33,299 | +0.31(+3.40%) |
May 06, 2021 | 9.278 | 9.305 | 9.025 | 9.123 | 9,641 | -0.10(-1.09%) |
May 05, 2021 | 9.178 | 9.287 | 9.014 | 9.223 | 25,891 | +0.03(+0.30%) |
May 04, 2021 | 9.141 | 9.232 | 9.068 | 9.196 | 36,679 | -0.03(-0.30%) |
May 03, 2021 | 9.433 | 9.469 | 9.196 | 9.223 | 31,807 | -0.16(-1.75%) |
Apr 30, 2021 | 9.232 | 9.433 | 9.223 | 9.387 | 31,929 | +0.10(+1.08%) |
Apr 29, 2021 | 9.141 | 9.392 | 9.141 | 9.287 | 34,931 | +0.12(+1.29%) |
Apr 28, 2021 | 9.105 | 9.178 | 9.068 | 9.169 | 15,738 | -0.02(-0.20%) |
Apr 27, 2021 | 9.023 | 9.344 | 9.023 | 9.187 | 14,848 | +0.18(+2.02%) |
Apr 26, 2021 | 8.995 | 9.159 | 8.968 | 9.005 | 25,385 | +0.01(+0.10%) |
Apr 23, 2021 | 8.932 | 9.155 | 8.831 | 8.995 | 34,343 | +0.09(+1.02%) |
Apr 22, 2021 | 8.959 | 9.077 | 8.872 | 8.904 | 36,046 | -0.07(-0.81%) |
Apr 21, 2021 | 8.704 | 9.150 | 8.676 | 8.977 | 23,724 | +0.16(+1.86%) |
Apr 20, 2021 | 8.868 | 8.877 | 8.558 | 8.813 | 28,952 | -0.07(-0.82%) |
Apr 19, 2021 | 8.895 | 8.995 | 8.704 | 8.886 | 62,824 | -0.03(-0.31%) |
Apr 16, 2021 | 8.977 | 9.087 | 8.640 | 8.913 | 134,191 | -0.17(-1.91%) |
Apr 15, 2021 | 9.187 | 9.241 | 9.014 | 9.087 | 31,001 | +0.02(+0.20%) |
Apr 14, 2021 | 9.114 | 9.214 | 9.014 | 9.068 | 37,455 | -0.05(-0.50%) |
Apr 13, 2021 | 8.959 | 9.223 | 8.868 | 9.114 | 59,432 | -0.04(-0.40%) |
Apr 12, 2021 | 9.223 | 9.387 | 8.949 | 9.150 | 41,963 | -0.16(-1.76%) |
Apr 09, 2021 | 9.460 | 9.875 | 9.287 | 9.314 | 113,892 | -0.25(-2.57%) |
Apr 08, 2021 | 9.652 | 9.661 | 9.242 | 9.560 | 50,337 | -0.01(-0.10%) |
Apr 07, 2021 | 9.615 | 9.770 | 9.469 | 9.570 | 54,373 | -0.02(-0.19%) |
Apr 06, 2021 | 9.579 | 9.615 | 9.524 | 9.588 | 23,513 | -0.07(-0.75%) |
Apr 05, 2021 | 9.861 | 9.898 | 9.524 | 9.661 | 69,469 | -0.37(-3.72%) |
Apr 01, 2021 | 9.743 | 10.03 | 9.469 | 10.03 | 64,517 | +0.26(+2.61%) |
Mar 31, 2021 | 9.597 | 9.779 | 9.351 | 9.779 | 84,001 | +0.21(+2.19%) |
Mar 30, 2021 | 9.032 | 9.570 | 9.005 | 9.570 | 76,431 | +0.39(+4.27%) |
Mar 29, 2021 | 9.169 | 9.323 | 8.831 | 9.178 | 88,895 | -0.20(-2.14%) |
Mar 26, 2021 | 9.433 | 9.442 | 9.018 | 9.378 | 142,968 | -0.05(-0.58%) |
Mar 25, 2021 | 9.251 | 9.624 | 9.059 | 9.433 | 93,490 | +0.15(+1.67%) |
Mar 24, 2021 | 9.952 | 9.980 | 9.214 | 9.278 | 155,118 | -0.69(-6.95%) |
Mar 23, 2021 | 11.39 | 11.40 | 9.797 | 9.971 | 200,776 | -0.85(-7.84%) |
Mar 22, 2021 | 10.29 | 10.99 | 10.04 | 10.82 | 218,454 | +0.77(+7.71%) |
Mar 19, 2021 | 10.94 | 10.94 | 10.04 | 10.04 | 210,667 | -0.89(-8.17%) |
Mar 18, 2021 | 10.57 | 11.01 | 10.54 | 10.94 | 376,689 | +0.23(+2.13%) |
Mar 17, 2021 | 9.652 | 10.99 | 9.387 | 10.71 | 473,843 | +1.17(+12.23%) |
Mar 16, 2021 | 9.406 | 9.697 | 9.191 | 9.542 | 93,360 | -0.22(-2.24%) |
Mar 15, 2021 | 9.460 | 9.807 | 9.333 | 9.761 | 97,294 | +0.15(+1.61%) |
Mar 12, 2021 | 9.424 | 9.661 | 9.369 | 9.606 | 73,294 | +0.05(+0.57%) |
Mar 11, 2021 | 9.296 | 9.570 | 9.251 | 9.551 | 110,118 | +0.17(+1.85%) |
Mar 10, 2021 | 9.150 | 9.478 | 8.804 | 9.378 | 213,979 | -0.20(-2.09%) |
Mar 09, 2021 | 9.533 | 9.752 | 9.314 | 9.579 | 35,729 | +0.05(+0.48%) |
Mar 08, 2021 | 9.478 | 9.788 | 9.460 | 9.533 | 47,867 | +0.05(+0.58%) |
Mar 05, 2021 | 9.314 | 9.606 | 9.178 | 9.478 | 48,497 | +0.17(+1.86%) |
Mar 04, 2021 | 9.597 | 9.597 | 9.178 | 9.305 | 54,075 | -0.28(-2.95%) |
Mar 03, 2021 | 9.624 | 10.03 | 9.519 | 9.588 | 92,896 | +0.02(+0.19%) |
Mar 02, 2021 | 9.843 | 9.843 | 9.442 | 9.570 | 41,558 | -0.18(-1.87%) |
Mar 01, 2021 | 9.761 | 10.03 | 9.588 | 9.752 | 112,718 | -0.18(-1.83%) |
Feb 26, 2021 | 9.278 | 10.04 | 8.995 | 9.934 | 184,992 | +0.67(+7.28%) |
Feb 25, 2021 | 9.560 | 9.670 | 8.941 | 9.260 | 86,618 | -0.36(-3.70%) |
Feb 24, 2021 | 9.278 | 9.711 | 9.269 | 9.615 | 201,514 | +0.28(+3.03%) |
Feb 23, 2021 | 9.314 | 9.387 | 8.903 | 9.333 | 61,329 | +0.08(+0.89%) |
Feb 22, 2021 | 9.715 | 9.943 | 9.232 | 9.251 | 95,022 | -0.36(-3.70%) |
Feb 19, 2021 | 9.743 | 9.879 | 9.369 | 9.606 | 86,900 | -0.06(-0.66%) |
Feb 18, 2021 | 9.241 | 9.697 | 8.895 | 9.670 | 43,747 | +0.40(+4.33%) |
Feb 17, 2021 | 9.633 | 9.779 | 8.503 | 9.269 | 183,747 | -0.30(-3.14%) |
Feb 16, 2021 | 9.725 | 10.09 | 9.560 | 9.570 | 82,830 | -0.06(-0.66%) |
Feb 12, 2021 | 9.433 | 9.661 | 9.433 | 9.633 | 94,690 | +0.27(+2.92%) |
Feb 11, 2021 | 9.369 | 9.725 | 9.269 | 9.360 | 105,652 | -0.08(-0.87%) |
Feb 10, 2021 | 9.752 | 9.752 | 9.059 | 9.442 | 109,804 | -0.27(-2.81%) |
Feb 09, 2021 | 9.843 | 10.03 | 9.624 | 9.715 | 246,095 | -0.10(-1.02%) |
Feb 08, 2021 | 9.633 | 9.952 | 9.633 | 9.816 | 126,851 | +0.25(+2.57%) |
Feb 05, 2021 | 9.460 | 9.615 | 9.232 | 9.570 | 77,244 | +0.17(+1.84%) |
Feb 04, 2021 | 9.059 | 9.469 | 9.059 | 9.396 | 116,457 | +0.24(+2.59%) |
Feb 03, 2021 | 9.214 | 9.551 | 8.820 | 9.159 | 172,884 | -0.12(-1.28%) |
Feb 02, 2021 | 9.123 | 9.503 | 8.786 | 9.278 | 114,538 | +0.17(+1.90%) |
Feb 01, 2021 | 9.223 | 9.624 | 8.813 | 9.105 | 191,137 | +0.01(+0.10%) |
Jan 29, 2021 | 8.385 | 10.25 | 8.357 | 9.096 | 465,444 | +0.59(+6.97%) |
Jan 28, 2021 | 8.048 | 8.658 | 8.002 | 8.503 | 164,679 | +0.48(+6.02%) |
Jan 27, 2021 | 8.202 | 8.202 | 7.929 | 8.020 | 112,541 | +0.05(+0.69%) |
Jan 26, 2021 | 8.020 | 8.020 | 7.838 | 7.966 | 55,551 | -0.01(-0.11%) |
Jan 25, 2021 | 7.756 | 8.102 | 7.747 | 7.975 | 228,159 | +0.81(+11.32%) |
Jan 22, 2021 | 6.999 | 7.209 | 6.999 | 7.163 | 14,483 | +0.17(+2.48%) |
Jan 21, 2021 | 7.045 | 7.045 | 6.954 | 6.990 | 54,356 | +0.00(+0.00%) |
Jan 20, 2021 | 7.127 | 7.136 | 6.954 | 6.990 | 18,218 | -0.08(-1.16%) |
Jan 19, 2021 | 6.999 | 7.236 | 6.959 | 7.072 | 36,808 | +0.16(+2.37%) |
Jan 15, 2021 | 6.699 | 6.908 | 6.699 | 6.908 | 23,151 | +0.20(+2.99%) |
Jan 14, 2021 | 6.744 | 6.772 | 6.667 | 6.708 | 33,683 | +0.05(+0.68%) |
Jan 13, 2021 | 6.425 | 6.680 | 6.407 | 6.662 | 12,923 | +0.09(+1.39%) |
Jan 12, 2021 | 6.526 | 6.571 | 6.453 | 6.571 | 27,358 | +0.00(+0.00%) |
Jan 11, 2021 | 6.471 | 6.598 | 6.462 | 6.571 | 28,352 | +0.09(+1.41%) |
Jan 08, 2021 | 6.389 | 6.544 | 6.380 | 6.480 | 19,969 | +0.05(+0.71%) |
Jan 07, 2021 | 6.343 | 6.471 | 6.289 | 6.434 | 24,769 | +0.07(+1.15%) |
Jan 06, 2021 | 6.179 | 6.526 | 6.179 | 6.361 | 35,294 | +0.16(+2.65%) |
Jan 05, 2021 | 6.024 | 6.252 | 6.024 | 6.197 | 29,232 | +0.17(+2.87%) |
Jan 04, 2021 | 6.070 | 6.125 | 5.990 | 6.024 | 22,619 | -0.05(-0.75%) |
Dec 31, 2020 | 6.070 | 6.070 | 6.070 | 44,249 | -0.22(-3.48%) | |
Dec 30, 2020 | 6.079 | 6.289 | 6.033 | 6.289 | 44,249 | +0.21(+3.45%) |
Dec 29, 2020 | 6.106 | 6.334 | 6.015 | 6.079 | 15,371 | -0.07(-1.19%) |
Dec 28, 2020 | 6.115 | 6.243 | 6.024 | 6.152 | 13,075 | +0.04(+0.60%) |
Dec 24, 2020 | 6.179 | 6.179 | 5.942 | 6.115 | 4,059 | +0.05(+0.90%) |
Dec 23, 2020 | 6.070 | 6.207 | 5.951 | 6.061 | 17,227 | +0.05(+0.76%) |
Dec 22, 2020 | 6.152 | 6.207 | 6.006 | 6.015 | 11,388 | -0.16(-2.65%) |
Dec 21, 2020 | 5.924 | 6.197 | 5.876 | 6.179 | 35,278 | +0.19(+3.20%) |
Dec 18, 2020 | 6.744 | 6.744 | 5.988 | 5.988 | 57,933 | -0.78(-11.57%) |
Dec 17, 2020 | 7.063 | 7.063 | 6.717 | 6.772 | 19,174 | -0.23(-3.26%) |
Dec 16, 2020 | 7.282 | 7.291 | 6.990 | 6.999 | 26,249 | -0.07(-1.00%) |
Dec 15, 2020 | 7.081 | 7.446 | 7.018 | 7.070 | 88,455 | +0.08(+1.14%) |
Dec 14, 2020 | 7.200 | 7.200 | 6.927 | 6.990 | 38,023 | -0.05(-0.65%) |
Dec 11, 2020 | 7.018 | 7.036 | 6.927 | 7.036 | 15,909 | +0.04(+0.52%) |
Dec 10, 2020 | 6.990 | 7.018 | 6.845 | 6.999 | 13,514 | -0.03(-0.39%) |
Dec 09, 2020 | 6.808 | 7.036 | 6.662 | 7.027 | 19,000 | +0.32(+4.76%) |
Dec 08, 2020 | 6.580 | 6.826 | 6.580 | 6.708 | 10,328 | +0.08(+1.24%) |
Dec 07, 2020 | 6.471 | 6.708 | 6.471 | 6.626 | 19,471 | +0.11(+1.68%) |
Dec 04, 2020 | 6.343 | 6.608 | 6.343 | 6.516 | 16,897 | +0.14(+2.14%) |
Dec 03, 2020 | 5.979 | 6.380 | 5.842 | 6.380 | 29,340 | +0.36(+5.90%) |
Dec 02, 2020 | 6.125 | 6.179 | 5.778 | 6.024 | 27,649 | -0.10(-1.64%) |