Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.600 | 9.220 | 8.600 | 8.500 | 50,461 | -0.29(-3.34%) |
Nov 29, 2021 | 8.330 | 8.865 | 8.250 | 8.793 | 14,431 | +0.06(+0.69%) |
Nov 26, 2021 | 8.800 | 8.920 | 8.733 | 8.733 | 5,646 | -0.18(-1.98%) |
Nov 24, 2021 | 9.030 | 9.030 | 8.770 | 8.910 | 3,550 | -0.09(-1.00%) |
Nov 23, 2021 | 9.110 | 9.200 | 8.500 | 9.000 | 15,607 | -0.16(-1.75%) |
Nov 22, 2021 | 9.300 | 9.350 | 9.160 | 9.160 | 5,246 | -0.16(-1.72%) |
Nov 19, 2021 | 9.400 | 9.500 | 9.151 | 9.320 | 4,016 | -0.05(-0.53%) |
Nov 18, 2021 | 9.720 | 9.500 | 9.370 | 9.370 | 12,379 | -0.39(-4.00%) |
Nov 17, 2021 | 9.700 | 10.16 | 9.590 | 9.760 | 41,839 | +0.17(+1.77%) |
Nov 16, 2021 | 9.870 | 10.36 | 9.590 | 9.590 | 25,437 | -0.29(-2.94%) |
Nov 15, 2021 | 9.410 | 9.950 | 9.370 | 9.880 | 44,952 | +0.51(+5.44%) |
Nov 12, 2021 | 9.050 | 9.390 | 9.050 | 9.370 | 27,759 | +0.32(+3.54%) |
Nov 11, 2021 | 9.030 | 9.110 | 8.990 | 9.050 | 3,120 | -0.04(-0.40%) |
Nov 09, 2021 | 8.869 | 9.090 | 8.785 | 9.086 | 15,628 | +0.08(+0.85%) |
Nov 08, 2021 | 8.920 | 9.071 | 8.860 | 9.010 | 16,770 | +0.00(+0.00%) |
Nov 05, 2021 | 8.780 | 9.050 | 8.780 | 9.010 | 15,781 | +0.19(+2.15%) |
Nov 04, 2021 | 9.040 | 9.050 | 8.810 | 8.820 | 11,280 | -0.32(-3.50%) |
Nov 03, 2021 | 8.970 | 9.140 | 8.760 | 9.140 | 18,399 | +0.17(+1.90%) |
Nov 02, 2021 | 8.870 | 9.015 | 8.760 | 8.970 | 10,258 | +0.00(+0.00%) |
Nov 01, 2021 | 8.830 | 9.320 | 8.710 | 8.970 | 39,377 | +0.26(+2.99%) |
Oct 29, 2021 | 8.440 | 8.740 | 8.354 | 8.710 | 8,690 | +0.33(+3.94%) |
Oct 28, 2021 | 8.650 | 8.706 | 8.430 | 8.380 | 6,792 | -0.18(-2.10%) |
Oct 27, 2021 | 8.730 | 8.740 | 8.440 | 8.560 | 13,221 | -0.14(-1.61%) |
Oct 26, 2021 | 8.720 | 8.700 | 2,793 | +0.03(+0.35%) | ||
Oct 25, 2021 | 8.990 | 8.990 | 8.510 | 8.670 | 8,146 | -0.20(-2.25%) |
Oct 22, 2021 | 8.720 | 8.900 | 8.590 | 8.870 | 55,082 | +0.25(+2.90%) |
Oct 21, 2021 | 8.400 | 8.890 | 8.280 | 8.620 | 64,861 | +0.28(+3.36%) |
Oct 20, 2021 | 8.330 | 8.400 | 8.160 | 8.340 | 11,630 | +0.05(+0.60%) |
Oct 19, 2021 | 8.080 | 8.300 | 7.940 | 8.290 | 16,809 | +0.12(+1.47%) |
Oct 18, 2021 | 8.040 | 8.365 | 8.010 | 8.170 | 25,244 | -0.14(-1.68%) |
Oct 15, 2021 | 8.180 | 8.350 | 7.890 | 8.310 | 18,600 | +0.21(+2.59%) |
Oct 14, 2021 | 7.730 | 8.100 | 7.710 | 8.100 | 15,758 | +0.31(+3.98%) |
Oct 13, 2021 | 8.422 | 8.422 | 7.500 | 7.790 | 21,690 | +0.14(+1.83%) |
Oct 12, 2021 | 7.571 | 7.750 | 7.535 | 7.650 | 9,498 | +0.04(+0.53%) |
Oct 11, 2021 | 7.510 | 7.624 | 7.500 | 7.610 | 7,467 | +0.11(+1.47%) |
Oct 08, 2021 | 7.600 | 7.660 | 7.430 | 7.500 | 16,705 | -0.18(-2.34%) |
Oct 07, 2021 | 7.790 | 7.790 | 7.470 | 7.680 | 10,584 | +0.15(+1.99%) |
Oct 06, 2021 | 7.300 | 7.600 | 7.300 | 7.530 | 26,750 | +0.28(+3.86%) |
Oct 05, 2021 | 7.130 | 7.500 | 7.130 | 7.250 | 13,849 | +0.24(+3.42%) |
Oct 04, 2021 | 7.000 | 7.180 | 6.900 | 7.010 | 31,640 | -0.04(-0.57%) |
Oct 01, 2021 | 7.360 | 7.360 | 7.050 | 7.050 | 6,439 | -0.35(-4.73%) |
Sep 30, 2021 | 7.500 | 7.500 | 7.310 | 7.400 | 5,464 | +0.00(+0.00%) |
Sep 29, 2021 | 7.380 | 7.480 | 7.363 | 7.400 | 5,670 | +0.00(+0.00%) |
Sep 28, 2021 | 7.570 | 7.640 | 7.400 | 7.400 | 5,149 | -0.23(-3.01%) |
Sep 27, 2021 | 7.770 | 7.950 | 7.380 | 7.630 | 11,643 | +0.13(+1.71%) |
Sep 24, 2021 | 7.340 | 7.502 | 7.260 | 7.502 | 10,669 | +0.16(+2.20%) |
Sep 23, 2021 | 7.580 | 7.690 | 7.250 | 7.340 | 15,023 | -0.24(-3.17%) |
Sep 22, 2021 | 7.800 | 7.980 | 7.580 | 7.580 | 12,970 | -0.27(-3.44%) |
Sep 21, 2021 | 7.920 | 8.040 | 7.850 | 7.850 | 3,799 | -0.12(-1.51%) |
Sep 20, 2021 | 7.910 | 8.040 | 7.800 | 7.970 | 6,281 | +0.04(+0.57%) |
Sep 17, 2021 | 7.950 | 8.050 | 7.800 | 7.925 | 7,460 | -0.13(-1.55%) |
Sep 16, 2021 | 7.800 | 8.100 | 7.800 | 8.050 | 6,226 | +0.02(+0.25%) |
Sep 15, 2021 | 8.210 | 8.220 | 7.850 | 8.030 | 7,490 | -0.18(-2.19%) |
Sep 14, 2021 | 8.310 | 8.490 | 7.610 | 8.210 | 48,230 | -0.05(-0.61%) |
Sep 13, 2021 | 8.690 | 8.740 | 8.100 | 8.260 | 21,763 | -0.22(-2.59%) |
Sep 10, 2021 | 8.460 | 9.000 | 8.150 | 8.480 | 47,151 | +0.13(+1.56%) |
Sep 09, 2021 | 8.200 | 8.350 | 8.020 | 8.350 | 39,477 | +0.05(+0.60%) |
Sep 08, 2021 | 8.110 | 8.500 | 7.921 | 8.300 | 63,306 | +0.10(+1.22%) |
Sep 07, 2021 | 8.110 | 8.300 | 7.880 | 8.200 | 29,622 | +0.00(+0.00%) |
Sep 03, 2021 | 8.050 | 8.243 | 8.020 | 8.200 | 14,725 | +0.27(+3.41%) |
Sep 02, 2021 | 8.210 | 8.210 | 7.930 | 7.930 | 2,697 | -0.09(-1.12%) |
Sep 01, 2021 | 8.020 | 8.190 | 7.750 | 8.020 | 7,172 | +0.09(+1.13%) |
Aug 31, 2021 | 7.470 | 8.200 | 7.470 | 7.930 | 55,205 | +0.48(+6.44%) |
Aug 30, 2021 | 7.440 | 7.721 | 7.418 | 7.450 | 6,843 | -0.17(-2.23%) |
Aug 27, 2021 | 7.970 | 7.970 | 7.607 | 7.620 | 6,579 | -0.31(-3.91%) |
Aug 26, 2021 | 7.710 | 7.930 | 7.550 | 7.930 | 18,708 | +0.33(+4.34%) |
Aug 25, 2021 | 7.350 | 7.710 | 7.200 | 7.600 | 3,577 | +0.17(+2.29%) |
Aug 24, 2021 | 7.160 | 7.540 | 7.030 | 7.430 | 9,521 | +0.12(+1.64%) |
Aug 23, 2021 | 6.650 | 7.360 | 6.505 | 7.310 | 32,706 | +0.11(+1.53%) |
Aug 20, 2021 | 7.000 | 7.200 | 7.000 | 7.200 | 4,688 | +0.19(+2.71%) |
Aug 19, 2021 | 7.400 | 7.400 | 7.010 | 7.010 | 12,111 | -0.34(-4.63%) |
Aug 18, 2021 | 7.622 | 7.624 | 7.340 | 7.350 | 24,002 | -0.38(-4.92%) |
Aug 17, 2021 | 7.690 | 7.791 | 7.510 | 7.730 | 6,124 | -0.07(-0.90%) |
Aug 16, 2021 | 8.000 | 8.000 | 7.560 | 7.800 | 22,517 | -0.08(-1.02%) |
Aug 13, 2021 | 7.910 | 8.100 | 7.543 | 7.880 | 41,364 | +0.04(+0.51%) |
Aug 12, 2021 | 7.810 | 7.950 | 7.750 | 7.840 | 5,942 | +0.05(+0.64%) |
Aug 11, 2021 | 7.700 | 7.900 | 7.690 | 7.790 | 5,255 | -0.11(-1.39%) |
Aug 10, 2021 | 7.790 | 8.007 | 7.617 | 7.900 | 9,718 | +0.02(+0.25%) |
Aug 09, 2021 | 7.960 | 8.061 | 7.770 | 7.880 | 1,919 | +0.00(+0.00%) |
Aug 06, 2021 | 8.040 | 8.040 | 7.819 | 7.880 | 5,837 | -0.22(-2.72%) |
Aug 05, 2021 | 8.190 | 8.640 | 8.010 | 8.100 | 7,082 | -0.09(-1.10%) |
Aug 04, 2021 | 7.580 | 8.500 | 7.250 | 8.190 | 61,010 | +0.52(+6.78%) |
Aug 03, 2021 | 7.860 | 8.190 | 7.670 | 7.670 | 9,068 | -0.44(-5.43%) |
Aug 02, 2021 | 8.340 | 8.340 | 7.880 | 8.110 | 13,209 | -0.28(-3.34%) |
Jul 30, 2021 | 8.245 | 8.390 | 8.245 | 8.390 | 9,149 | +0.00(+0.00%) |
Jul 29, 2021 | 8.080 | 8.500 | 7.800 | 8.390 | 47,464 | +0.40(+5.01%) |
Jul 28, 2021 | 8.040 | 8.060 | 7.942 | 7.990 | 9,594 | -0.12(-1.48%) |
Jul 27, 2021 | 8.140 | 8.160 | 7.770 | 8.110 | 20,407 | -0.03(-0.37%) |
Jul 26, 2021 | 8.300 | 8.390 | 8.140 | 8.140 | 25,955 | -0.11(-1.33%) |
Jul 23, 2021 | 8.330 | 8.350 | 8.170 | 8.250 | 39,285 | -0.05(-0.60%) |
Jul 22, 2021 | 8.000 | 8.400 | 8.000 | 8.300 | 78,687 | +0.30(+3.75%) |
Jul 21, 2021 | 7.650 | 8.321 | 7.650 | 8.000 | 65,942 | +0.35(+4.58%) |
Jul 20, 2021 | 7.720 | 7.940 | 7.590 | 7.650 | 30,510 | -0.21(-2.67%) |
Jul 19, 2021 | 8.000 | 8.070 | 7.610 | 7.860 | 38,362 | -0.02(-0.25%) |
Jul 16, 2021 | 7.970 | 8.095 | 7.770 | 7.880 | 12,119 | -0.19(-2.35%) |
Jul 15, 2021 | 7.750 | 8.200 | 7.750 | 8.070 | 40,960 | +0.00(+0.00%) |
Jul 14, 2021 | 8.120 | 8.170 | 7.770 | 8.070 | 29,134 | -0.07(-0.86%) |
Jul 13, 2021 | 8.150 | 8.250 | 8.010 | 8.140 | 27,289 | -0.06(-0.73%) |
Jul 12, 2021 | 8.270 | 8.390 | 8.127 | 8.200 | 22,770 | -0.01(-0.12%) |
Jul 09, 2021 | 8.180 | 8.390 | 7.933 | 8.210 | 33,167 | -0.04(-0.48%) |
Jul 08, 2021 | 8.170 | 8.250 | 7.900 | 8.250 | 49,587 | +0.13(+1.60%) |
Jul 07, 2021 | 7.720 | 8.150 | 7.720 | 8.120 | 75,896 | +0.56(+7.41%) |
Jul 06, 2021 | 7.640 | 7.766 | 7.560 | 7.560 | 12,888 | -0.14(-1.82%) |
Jul 02, 2021 | 7.740 | 7.850 | 7.600 | 7.700 | 16,003 | +0.00(+0.00%) |
Jul 01, 2021 | 7.610 | 7.756 | 7.580 | 7.700 | 22,470 | +0.07(+0.92%) |
Jun 30, 2021 | 7.600 | 7.690 | 7.560 | 7.630 | 19,382 | -0.03(-0.39%) |
Jun 29, 2021 | 7.580 | 7.740 | 7.522 | 7.660 | 18,425 | +0.09(+1.19%) |
Jun 28, 2021 | 7.880 | 7.880 | 7.529 | 7.570 | 40,627 | -0.27(-3.44%) |
Jun 25, 2021 | 7.430 | 7.880 | 7.430 | 7.840 | 59,531 | +0.52(+7.10%) |
Jun 24, 2021 | 7.650 | 7.650 | 7.290 | 7.320 | 36,687 | -0.38(-4.94%) |
Jun 23, 2021 | 7.030 | 7.700 | 7.010 | 7.700 | 102,066 | +0.67(+9.53%) |
Jun 22, 2021 | 6.560 | 7.050 | 6.446 | 7.030 | 156,578 | +0.45(+6.84%) |
Jun 21, 2021 | 6.100 | 6.700 | 6.100 | 6.580 | 107,894 | +0.60(+10.03%) |
Jun 18, 2021 | 5.800 | 6.050 | 5.790 | 5.980 | 16,309 | +0.24(+4.18%) |
Jun 17, 2021 | 5.880 | 5.949 | 5.730 | 5.740 | 22,678 | -0.20(-3.37%) |
Jun 16, 2021 | 5.920 | 6.100 | 5.920 | 5.940 | 16,131 | +0.00(+0.00%) |
Jun 15, 2021 | 6.140 | 6.140 | 5.850 | 5.940 | 18,769 | -0.21(-3.41%) |
Jun 14, 2021 | 6.110 | 6.185 | 6.020 | 6.150 | 30,362 | +0.09(+1.49%) |
Jun 11, 2021 | 6.260 | 6.260 | 6.060 | 6.060 | 29,678 | -0.21(-3.27%) |
Jun 10, 2021 | 6.500 | 6.500 | 6.230 | 6.265 | 23,796 | -0.25(-3.76%) |
Jun 09, 2021 | 6.800 | 6.870 | 6.510 | 6.510 | 14,510 | -0.33(-4.82%) |
Jun 08, 2021 | 6.750 | 6.900 | 6.680 | 6.840 | 28,021 | +0.10(+1.48%) |
Jun 07, 2021 | 6.700 | 6.880 | 6.602 | 6.740 | 16,998 | +0.06(+0.90%) |
Jun 04, 2021 | 6.690 | 6.900 | 6.530 | 6.680 | 37,836 | +0.00(+0.00%) |
Jun 03, 2021 | 6.640 | 6.749 | 6.532 | 6.680 | 47,103 | +0.06(+0.91%) |
Jun 02, 2021 | 6.500 | 6.800 | 6.253 | 6.620 | 124,308 | +0.16(+2.48%) |
Jun 01, 2021 | 6.360 | 6.700 | 6.121 | 6.460 | 116,586 | +0.20(+3.19%) |
May 28, 2021 | 6.300 | 6.405 | 6.220 | 6.260 | 15,667 | -0.04(-0.63%) |
May 27, 2021 | 6.200 | 6.330 | 6.200 | 6.300 | 18,760 | +0.09(+1.45%) |
May 26, 2021 | 6.100 | 6.420 | 6.070 | 6.210 | 29,931 | +0.11(+1.80%) |
May 25, 2021 | 6.290 | 6.300 | 6.100 | 6.100 | 20,617 | -0.19(-3.02%) |
May 24, 2021 | 6.250 | 6.360 | 6.240 | 6.290 | 16,267 | +0.08(+1.29%) |
May 21, 2021 | 6.250 | 6.351 | 6.210 | 6.210 | 6,504 | -0.04(-0.64%) |
May 20, 2021 | 6.240 | 6.299 | 6.240 | 6.250 | 8,639 | +0.02(+0.32%) |
May 19, 2021 | 6.430 | 6.500 | 6.210 | 6.230 | 26,689 | -0.29(-4.45%) |
May 18, 2021 | 6.130 | 6.800 | 6.130 | 6.520 | 65,998 | +0.45(+7.41%) |
May 17, 2021 | 6.100 | 6.150 | 6.070 | 6.070 | 7,753 | -0.10(-1.62%) |
May 14, 2021 | 6.100 | 6.370 | 6.010 | 6.170 | 20,481 | +0.06(+0.98%) |
May 13, 2021 | 6.000 | 6.130 | 5.975 | 6.110 | 29,722 | +0.01(+0.16%) |
May 12, 2021 | 6.070 | 6.115 | 5.975 | 6.100 | 37,608 | +0.08(+1.33%) |
May 11, 2021 | 5.900 | 6.093 | 5.900 | 6.020 | 21,838 | +0.02(+0.33%) |
May 10, 2021 | 6.010 | 6.160 | 5.980 | 6.000 | 22,119 | +0.00(+0.00%) |
May 07, 2021 | 5.870 | 6.060 | 5.831 | 6.000 | 11,518 | +0.08(+1.35%) |
May 06, 2021 | 6.060 | 6.060 | 5.920 | 5.920 | 19,066 | -0.08(-1.33%) |
May 05, 2021 | 5.960 | 6.090 | 5.960 | 6.000 | 28,704 | +0.00(+0.00%) |
May 04, 2021 | 6.470 | 6.470 | 5.980 | 6.000 | 53,333 | -0.45(-6.98%) |
May 03, 2021 | 6.130 | 6.520 | 6.120 | 6.450 | 125,150 | +0.40(+6.61%) |
Apr 30, 2021 | 5.990 | 6.150 | 5.950 | 6.050 | 43,000 | +0.05(+0.83%) |
Apr 29, 2021 | 6.010 | 6.100 | 5.950 | 6.000 | 15,869 | +0.00(+0.00%) |
Apr 28, 2021 | 6.010 | 6.030 | 5.910 | 6.000 | 12,458 | -0.01(-0.17%) |
Apr 27, 2021 | 6.010 | 6.044 | 5.901 | 6.010 | 17,992 | +0.00(+0.00%) |
Apr 26, 2021 | 6.110 | 6.150 | 5.990 | 6.010 | 27,279 | -0.06(-0.99%) |
Apr 23, 2021 | 6.000 | 6.070 | 5.850 | 6.070 | 21,100 | +0.07(+1.17%) |
Apr 22, 2021 | 6.000 | 6.040 | 5.940 | 6.000 | 61,822 | +0.00(+0.00%) |
Apr 21, 2021 | 6.010 | 6.250 | 5.760 | 6.000 | 31,531 | -0.05(-0.83%) |
Apr 20, 2021 | 5.960 | 6.130 | 5.910 | 6.050 | 82,740 | +0.13(+2.20%) |
Apr 19, 2021 | 5.770 | 6.110 | 5.430 | 5.920 | 66,777 | +0.08(+1.37%) |
Apr 16, 2021 | 5.620 | 5.990 | 5.560 | 5.840 | 98,600 | +0.14(+2.46%) |
Apr 15, 2021 | 5.600 | 5.700 | 5.510 | 5.700 | 21,236 | +0.25(+4.59%) |
Apr 14, 2021 | 5.350 | 5.590 | 5.280 | 5.450 | 36,391 | +0.09(+1.68%) |
Apr 13, 2021 | 5.370 | 5.430 | 5.260 | 5.360 | 11,157 | +0.00(+0.00%) |
Apr 12, 2021 | 5.370 | 5.450 | 5.250 | 5.360 | 19,729 | -0.01(-0.19%) |
Apr 09, 2021 | 5.500 | 5.620 | 5.200 | 5.370 | 36,900 | -0.10(-1.83%) |
Apr 08, 2021 | 5.530 | 5.530 | 5.310 | 5.470 | 16,066 | -0.07(-1.26%) |
Apr 07, 2021 | 5.640 | 5.743 | 5.490 | 5.540 | 18,597 | -0.08(-1.42%) |
Apr 06, 2021 | 5.520 | 5.660 | 5.470 | 5.620 | 47,833 | +0.12(+2.18%) |
Apr 05, 2021 | 5.360 | 5.552 | 5.310 | 5.500 | 51,075 | +0.13(+2.42%) |
Apr 01, 2021 | 5.160 | 5.439 | 5.160 | 5.370 | 48,100 | +0.10(+1.90%) |
Mar 31, 2021 | 5.290 | 5.390 | 5.270 | 5.270 | 5,033 | -0.01(-0.19%) |
Mar 30, 2021 | 5.210 | 5.400 | 5.210 | 5.280 | 22,626 | +0.00(+0.00%) |
Mar 29, 2021 | 5.380 | 5.480 | 5.050 | 5.280 | 46,866 | -0.26(-4.76%) |
Mar 26, 2021 | 5.560 | 5.560 | 5.390 | 5.544 | 21,400 | +0.10(+1.91%) |
Mar 25, 2021 | 5.235 | 5.500 | 5.051 | 5.440 | 26,631 | +0.11(+2.06%) |
Mar 24, 2021 | 5.540 | 5.900 | 5.330 | 5.330 | 38,290 | -0.20(-3.62%) |
Mar 23, 2021 | 6.120 | 6.130 | 5.500 | 5.530 | 49,273 | -0.63(-10.23%) |
Mar 22, 2021 | 6.350 | 6.408 | 6.090 | 6.160 | 25,981 | -0.19(-2.99%) |
Mar 19, 2021 | 6.460 | 6.460 | 6.100 | 6.350 | 93,300 | +0.30(+4.96%) |
Mar 18, 2021 | 5.810 | 6.280 | 5.810 | 6.050 | 97,389 | +0.20(+3.42%) |
Mar 17, 2021 | 5.890 | 5.960 | 5.810 | 5.850 | 51,821 | -0.05(-0.85%) |
Mar 16, 2021 | 5.760 | 6.030 | 5.620 | 5.900 | 59,597 | +0.11(+1.90%) |
Mar 15, 2021 | 5.920 | 5.970 | 5.600 | 5.790 | 54,819 | -0.01(-0.17%) |
Mar 12, 2021 | 5.740 | 5.970 | 5.725 | 5.800 | 42,700 | +0.03(+0.52%) |
Mar 11, 2021 | 5.940 | 5.990 | 5.710 | 5.770 | 55,264 | -0.09(-1.54%) |
Mar 10, 2021 | 5.690 | 5.877 | 5.650 | 5.860 | 51,681 | +0.11(+1.91%) |
Mar 09, 2021 | 6.100 | 6.100 | 5.500 | 5.750 | 147,358 | +0.05(+0.88%) |
Mar 08, 2021 | 4.940 | 5.900 | 4.940 | 5.700 | 399,175 | +0.76(+15.38%) |
Mar 05, 2021 | 4.560 | 4.940 | 4.550 | 4.940 | 31,800 | +0.33(+7.16%) |
Mar 04, 2021 | 4.900 | 4.900 | 4.445 | 4.610 | 122,983 | -0.23(-4.75%) |
Mar 03, 2021 | 5.020 | 5.130 | 4.750 | 4.840 | 106,864 | -0.11(-2.22%) |
Mar 02, 2021 | 5.050 | 5.100 | 4.815 | 4.950 | 190,609 | -0.10(-1.98%) |
Mar 01, 2021 | 5.290 | 5.820 | 5.020 | 5.050 | 77,180 | -0.24(-4.54%) |
Feb 26, 2021 | 5.470 | 5.480 | 4.820 | 5.290 | 104,700 | -0.06(-1.12%) |
Feb 25, 2021 | 5.630 | 5.700 | 5.320 | 5.350 | 52,384 | -0.24(-4.29%) |
Feb 24, 2021 | 5.250 | 6.030 | 5.200 | 5.590 | 113,889 | +0.30(+5.67%) |
Feb 23, 2021 | 5.800 | 5.800 | 5.170 | 5.290 | 89,982 | -0.52(-8.95%) |
Feb 22, 2021 | 5.720 | 5.890 | 5.650 | 5.810 | 77,624 | +0.15(+2.65%) |
Feb 19, 2021 | 5.490 | 5.675 | 5.419 | 5.660 | 116,300 | +0.17(+3.10%) |
Feb 18, 2021 | 5.660 | 5.850 | 5.460 | 5.490 | 41,229 | -0.17(-3.00%) |
Feb 17, 2021 | 6.030 | 6.040 | 5.620 | 5.660 | 66,756 | -0.40(-6.60%) |
Feb 16, 2021 | 5.770 | 6.190 | 5.570 | 6.060 | 108,852 | -0.02(-0.33%) |
Feb 12, 2021 | 6.370 | 6.460 | 5.910 | 6.080 | 112,300 | -0.34(-5.30%) |
Feb 11, 2021 | 6.700 | 6.740 | 6.250 | 6.420 | 78,883 | -0.34(-5.03%) |
Feb 10, 2021 | 6.610 | 6.880 | 6.250 | 6.760 | 172,581 | -0.02(-0.29%) |
Feb 09, 2021 | 6.860 | 7.800 | 6.050 | 6.780 | 778,912 | +0.88(+14.92%) |
Feb 08, 2021 | 5.800 | 6.200 | 5.380 | 5.900 | 384,936 | -0.03(-0.51%) |
Feb 05, 2021 | 4.750 | 7.400 | 4.750 | 5.930 | 1,680,900 | +1.13(+23.54%) |
Feb 04, 2021 | 4.470 | 4.850 | 4.450 | 4.800 | 119,785 | +0.38(+8.60%) |
Feb 03, 2021 | 4.360 | 4.480 | 4.330 | 4.420 | 16,927 | +0.06(+1.38%) |
Feb 02, 2021 | 4.540 | 4.590 | 4.320 | 4.360 | 26,898 | -0.18(-3.96%) |
Feb 01, 2021 | 4.350 | 4.540 | 4.278 | 4.540 | 14,686 | +0.20(+4.61%) |
Jan 29, 2021 | 4.250 | 4.340 | 4.230 | 4.340 | 18,200 | +0.03(+0.70%) |
Jan 28, 2021 | 4.380 | 4.670 | 4.270 | 4.310 | 13,949 | -0.05(-1.15%) |
Jan 27, 2021 | 4.480 | 4.480 | 4.240 | 4.360 | 31,587 | -0.16(-3.54%) |
Jan 26, 2021 | 4.360 | 4.560 | 4.350 | 4.520 | 18,561 | +0.17(+3.91%) |
Jan 25, 2021 | 4.450 | 4.500 | 4.250 | 4.350 | 35,925 | -0.10(-2.25%) |
Jan 22, 2021 | 4.630 | 4.705 | 4.440 | 4.450 | 61,600 | -0.19(-4.09%) |
Jan 21, 2021 | 4.840 | 4.840 | 4.640 | 4.640 | 30,878 | -0.01(-0.22%) |
Jan 20, 2021 | 4.950 | 5.020 | 4.630 | 4.650 | 50,996 | -0.27(-5.49%) |
Jan 19, 2021 | 4.420 | 5.070 | 4.410 | 4.920 | 167,122 | +0.50(+11.31%) |
Jan 15, 2021 | 4.400 | 4.450 | 4.260 | 4.420 | 21,200 | +0.00(+0.00%) |
Jan 14, 2021 | 4.110 | 4.440 | 4.110 | 4.420 | 45,124 | +0.27(+6.51%) |
Jan 13, 2021 | 4.150 | 4.400 | 4.120 | 4.150 | 36,346 | +0.03(+0.73%) |
Jan 12, 2021 | 4.520 | 4.520 | 4.070 | 4.120 | 44,564 | -0.40(-8.85%) |
Jan 11, 2021 | 4.340 | 4.540 | 4.150 | 4.520 | 29,377 | +0.21(+4.87%) |
Jan 08, 2021 | 4.190 | 4.360 | 4.040 | 4.310 | 36,400 | +0.15(+3.61%) |
Jan 07, 2021 | 4.070 | 4.202 | 4.020 | 4.160 | 29,405 | +0.09(+2.21%) |
Jan 06, 2021 | 4.080 | 4.240 | 4.050 | 4.070 | 27,601 | -0.05(-1.21%) |
Jan 05, 2021 | 4.050 | 4.190 | 4.050 | 4.120 | 16,550 | +0.02(+0.49%) |
Jan 04, 2021 | 4.060 | 4.180 | 4.020 | 4.100 | 14,588 | +0.05(+1.23%) |
Dec 31, 2020 | 4.050 | 4.050 | 4.050 | 37,061 | +0.03(+0.75%) | |
Dec 30, 2020 | 4.080 | 4.135 | 3.950 | 4.020 | 37,061 | -0.01(-0.25%) |
Dec 29, 2020 | 3.990 | 4.170 | 3.970 | 4.030 | 26,535 | +0.06(+1.51%) |
Dec 28, 2020 | 4.030 | 4.190 | 3.950 | 3.970 | 29,941 | -0.10(-2.50%) |
Dec 24, 2020 | 4.000 | 4.072 | 3.981 | 4.072 | 8,800 | +0.06(+1.54%) |
Dec 23, 2020 | 3.990 | 4.050 | 3.950 | 4.010 | 19,249 | +0.02(+0.50%) |
Dec 22, 2020 | 4.000 | 4.110 | 3.950 | 3.990 | 36,019 | -0.01(-0.25%) |
Dec 21, 2020 | 4.350 | 4.352 | 3.970 | 4.000 | 79,716 | -0.38(-8.68%) |
Dec 18, 2020 | 4.470 | 4.870 | 4.380 | 4.380 | 33,800 | -0.10(-2.23%) |
Dec 17, 2020 | 4.490 | 4.630 | 4.411 | 4.480 | 17,800 | +0.06(+1.36%) |
Dec 16, 2020 | 4.918 | 4.918 | 4.400 | 4.420 | 26,062 | -0.05(-1.12%) |
Dec 15, 2020 | 4.440 | 4.740 | 4.396 | 4.470 | 24,281 | +0.00(+0.00%) |
Dec 14, 2020 | 4.750 | 4.930 | 4.370 | 4.470 | 54,426 | -0.23(-4.89%) |
Dec 11, 2020 | 4.800 | 5.000 | 4.670 | 4.700 | 33,700 | -0.07(-1.47%) |
Dec 10, 2020 | 4.810 | 5.066 | 4.760 | 4.770 | 28,124 | +0.04(+0.85%) |
Dec 09, 2020 | 5.450 | 5.480 | 4.630 | 4.730 | 64,676 | -0.57(-10.75%) |
Dec 08, 2020 | 5.250 | 5.696 | 5.250 | 5.300 | 73,797 | +0.10(+1.92%) |
Dec 07, 2020 | 4.800 | 5.450 | 4.735 | 5.200 | 64,263 | +0.48(+10.17%) |
Dec 04, 2020 | 4.600 | 4.960 | 4.600 | 4.720 | 77,900 | +0.05(+1.07%) |
Dec 03, 2020 | 4.240 | 4.720 | 4.240 | 4.670 | 83,546 | +0.48(+11.46%) |
Dec 02, 2020 | 4.100 | 4.250 | 4.080 | 4.190 | 40,028 | +0.09(+2.20%) |