Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.070 | 4.070 | 4.070 | 0 | -0.06(-1.45%) | |
Dec 30, 2021 | 3.740 | 4.240 | 3.730 | 4.130 | 502,748 | +0.38(+10.13%) |
Dec 29, 2021 | 3.750 | 3.790 | 3.700 | 3.750 | 433,779 | -0.03(-0.79%) |
Dec 24, 2021 | 3.780 | 3.780 | 3.780 | 0 | -0.17(-4.30%) | |
Dec 23, 2021 | 3.790 | 3.980 | 3.760 | 3.950 | 394,403 | +0.18(+4.77%) |
Dec 22, 2021 | 3.810 | 3.820 | 3.730 | 3.770 | 293,561 | -0.05(-1.31%) |
Dec 21, 2021 | 3.850 | 3.900 | 3.770 | 3.820 | 381,145 | +0.02(+0.53%) |
Dec 20, 2021 | 3.760 | 3.900 | 3.700 | 3.800 | 529,247 | -0.18(-4.52%) |
Dec 17, 2021 | 3.730 | 4.040 | 3.580 | 3.980 | 1,018,446 | +0.22(+5.85%) |
Dec 16, 2021 | 3.900 | 4.030 | 3.710 | 3.760 | 346,190 | -0.09(-2.34%) |
Dec 15, 2021 | 4.000 | 4.010 | 3.660 | 3.850 | 611,948 | -0.19(-4.70%) |
Dec 14, 2021 | 4.050 | 4.120 | 3.950 | 4.040 | 309,895 | -0.03(-0.74%) |
Dec 13, 2021 | 4.200 | 4.200 | 3.940 | 4.070 | 457,961 | -0.15(-3.55%) |
Dec 10, 2021 | 4.350 | 4.380 | 4.180 | 4.220 | 218,769 | -0.08(-1.86%) |
Dec 09, 2021 | 4.570 | 4.620 | 4.280 | 4.300 | 275,738 | -0.31(-6.72%) |
Dec 08, 2021 | 4.780 | 4.780 | 4.600 | 4.610 | 178,839 | -0.12(-2.54%) |
Dec 07, 2021 | 4.760 | 4.870 | 4.620 | 4.730 | 384,219 | +0.10(+2.16%) |
Dec 06, 2021 | 4.460 | 4.640 | 4.370 | 4.630 | 236,988 | +0.19(+4.28%) |
Dec 03, 2021 | 4.490 | 4.490 | 4.340 | 4.440 | 293,992 | +0.07(+1.60%) |
Dec 02, 2021 | 4.310 | 4.400 | 4.170 | 4.370 | 278,219 | +0.03(+0.69%) |
Dec 01, 2021 | 4.640 | 4.640 | 4.320 | 4.340 | 475,830 | -0.09(-2.03%) |
Nov 30, 2021 | 4.550 | 4.620 | 4.290 | 4.430 | 484,530 | -0.19(-4.11%) |
Nov 29, 2021 | 4.640 | 4.640 | 4.390 | 4.620 | 445,430 | +0.10(+2.21%) |
Nov 26, 2021 | 4.570 | 4.670 | 4.440 | 4.520 | 374,954 | -0.10(-2.16%) |
Nov 25, 2021 | 4.700 | 4.830 | 4.530 | 4.620 | 582,908 | -0.04(-0.86%) |
Nov 24, 2021 | 4.120 | 4.670 | 4.120 | 4.660 | 1,099,257 | +0.57(+13.94%) |
Nov 23, 2021 | 4.160 | 4.290 | 3.970 | 4.090 | 1,290,583 | -0.15(-3.54%) |
Nov 22, 2021 | 4.390 | 4.430 | 4.120 | 4.240 | 1,228,060 | -0.15(-3.42%) |
Nov 19, 2021 | 4.750 | 4.770 | 4.290 | 4.390 | 1,708,891 | -0.41(-8.54%) |
Nov 18, 2021 | 5.390 | 4.820 | 4.720 | 4.800 | 2,567,541 | -0.50(-9.43%) |
Nov 17, 2021 | 5.000 | 5.690 | 4.750 | 5.300 | 7,410,049 | -1.90(-26.39%) |
Nov 16, 2021 | 6.900 | 7.230 | 6.900 | 7.200 | 828,742 | +0.30(+4.35%) |
Nov 15, 2021 | 6.950 | 7.020 | 6.870 | 6.900 | 311,259 | -0.03(-0.43%) |
Nov 12, 2021 | 6.820 | 7.010 | 6.820 | 6.930 | 533,461 | +0.10(+1.46%) |
Nov 11, 2021 | 6.980 | 7.020 | 6.830 | 6.830 | 523,094 | -0.13(-1.87%) |
Nov 10, 2021 | 7.140 | 6.940 | 6.960 | 511,976 | -0.23(-3.20%) | |
Nov 09, 2021 | 7.250 | 7.260 | 7.100 | 7.190 | 310,182 | -0.12(-1.64%) |
Nov 08, 2021 | 7.160 | 7.310 | 7.080 | 7.310 | 321,036 | +0.16(+2.24%) |
Nov 05, 2021 | 7.200 | 7.230 | 7.030 | 7.150 | 247,431 | +0.00(+0.00%) |
Nov 04, 2021 | 7.410 | 7.510 | 7.100 | 7.150 | 368,411 | -0.24(-3.25%) |
Nov 03, 2021 | 7.890 | 7.890 | 7.250 | 7.390 | 569,983 | -0.50(-6.34%) |
Nov 02, 2021 | 7.640 | 8.020 | 7.640 | 7.890 | 278,303 | +0.23(+3.00%) |
Nov 01, 2021 | 7.630 | 7.720 | 7.600 | 7.660 | 158,765 | +0.06(+0.79%) |
Oct 29, 2021 | 7.770 | 7.780 | 7.560 | 7.600 | 225,975 | -0.18(-2.31%) |
Oct 28, 2021 | 7.680 | 7.890 | 7.660 | 7.780 | 240,825 | +0.10(+1.30%) |
Oct 27, 2021 | 7.800 | 7.850 | 7.540 | 7.680 | 310,488 | -0.14(-1.79%) |
Oct 26, 2021 | 7.900 | 7.820 | 199,291 | -0.11(-1.39%) | ||
Oct 25, 2021 | 8.020 | 8.040 | 7.900 | 7.930 | 167,719 | -0.03(-0.38%) |
Oct 22, 2021 | 8.130 | 8.150 | 7.900 | 7.960 | 270,712 | -0.16(-1.97%) |
Oct 21, 2021 | 8.150 | 8.270 | 8.040 | 8.120 | 393,541 | -0.08(-0.98%) |
Oct 20, 2021 | 8.330 | 8.400 | 8.200 | 8.200 | 382,567 | -0.22(-2.61%) |
Oct 19, 2021 | 8.610 | 8.620 | 8.350 | 8.420 | 303,884 | -0.08(-0.94%) |
Oct 18, 2021 | 8.840 | 8.840 | 8.500 | 8.500 | 430,427 | -0.46(-5.13%) |
Oct 15, 2021 | 9.010 | 9.130 | 8.930 | 8.960 | 390,016 | -0.04(-0.44%) |
Oct 14, 2021 | 9.110 | 9.190 | 8.970 | 9.000 | 118,190 | -0.04(-0.44%) |
Oct 13, 2021 | 8.990 | 9.230 | 8.920 | 9.040 | 233,475 | +0.11(+1.23%) |
Oct 12, 2021 | 8.910 | 9.010 | 8.900 | 8.930 | 131,230 | -0.06(-0.67%) |
Oct 08, 2021 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 8.810 | 9.250 | 8.810 | 8.990 | 190,086 | +0.08(+0.90%) |
Oct 06, 2021 | 8.800 | 8.960 | 8.520 | 8.910 | 275,354 | +0.02(+0.22%) |
Oct 05, 2021 | 8.950 | 8.950 | 8.800 | 8.890 | 141,806 | -0.01(-0.11%) |
Oct 04, 2021 | 9.040 | 9.180 | 8.820 | 8.900 | 250,969 | -0.14(-1.55%) |
Oct 01, 2021 | 8.880 | 9.060 | 8.750 | 9.040 | 145,858 | +0.18(+2.03%) |
Sep 30, 2021 | 8.850 | 8.930 | 8.800 | 8.860 | 140,793 | -0.04(-0.45%) |
Sep 29, 2021 | 8.900 | 9.000 | 8.800 | 8.900 | 132,883 | +0.00(+0.00%) |
Sep 28, 2021 | 9.220 | 9.220 | 8.790 | 8.900 | 161,381 | -0.28(-3.05%) |
Sep 27, 2021 | 8.890 | 9.260 | 8.880 | 9.180 | 165,924 | +0.25(+2.80%) |
Sep 24, 2021 | 9.060 | 9.060 | 8.880 | 8.930 | 134,825 | -0.19(-2.08%) |
Sep 23, 2021 | 9.260 | 9.370 | 9.110 | 9.120 | 99,433 | -0.11(-1.19%) |
Sep 22, 2021 | 9.090 | 9.240 | 9.080 | 9.230 | 105,167 | +0.20(+2.21%) |
Sep 21, 2021 | 8.850 | 9.070 | 8.790 | 9.030 | 113,198 | +0.16(+1.80%) |
Sep 20, 2021 | 8.850 | 8.960 | 8.750 | 8.870 | 197,697 | -0.25(-2.74%) |
Sep 17, 2021 | 9.120 | 9.280 | 9.100 | 9.120 | 213,595 | -0.06(-0.65%) |
Sep 16, 2021 | 9.620 | 9.620 | 9.180 | 9.180 | 270,330 | -0.48(-4.97%) |
Sep 15, 2021 | 9.860 | 9.860 | 9.620 | 9.660 | 188,030 | -0.20(-2.03%) |
Sep 14, 2021 | 9.850 | 9.990 | 9.780 | 9.860 | 156,680 | -0.02(-0.20%) |
Sep 13, 2021 | 9.850 | 10.00 | 9.400 | 9.880 | 402,354 | +0.00(+0.00%) |
Sep 10, 2021 | 9.990 | 10.00 | 9.800 | 9.880 | 339,736 | -0.04(-0.40%) |
Sep 09, 2021 | 9.990 | 10.11 | 9.900 | 9.920 | 286,396 | -0.06(-0.60%) |
Sep 08, 2021 | 10.06 | 10.13 | 9.880 | 9.980 | 354,986 | -0.11(-1.09%) |
Sep 07, 2021 | 9.950 | 10.15 | 9.810 | 10.09 | 387,355 | +0.12(+1.20%) |
Sep 03, 2021 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 9.900 | 10.02 | 9.780 | 9.970 | 215,158 | -0.03(-0.30%) |
Sep 01, 2021 | 9.860 | 10.01 | 9.770 | 10.00 | 175,917 | +0.16(+1.63%) |
Aug 31, 2021 | 9.810 | 9.900 | 9.720 | 9.840 | 208,768 | +0.01(+0.10%) |
Aug 30, 2021 | 9.860 | 10.00 | 9.740 | 9.830 | 168,632 | +0.03(+0.31%) |
Aug 27, 2021 | 9.720 | 9.930 | 9.700 | 9.800 | 131,201 | +0.07(+0.72%) |
Aug 26, 2021 | 9.820 | 9.910 | 9.600 | 9.730 | 291,899 | -0.31(-3.09%) |
Aug 25, 2021 | 10.26 | 10.29 | 9.810 | 10.04 | 295,248 | -0.27(-2.62%) |
Aug 24, 2021 | 10.06 | 10.40 | 10.02 | 10.31 | 150,385 | +0.29(+2.89%) |
Aug 23, 2021 | 9.940 | 10.17 | 9.920 | 10.02 | 145,065 | +0.10(+1.01%) |
Aug 20, 2021 | 9.820 | 9.980 | 9.580 | 9.920 | 157,418 | +0.10(+1.02%) |
Aug 19, 2021 | 9.980 | 10.05 | 9.790 | 9.820 | 131,202 | -0.23(-2.29%) |
Aug 18, 2021 | 9.800 | 10.30 | 9.780 | 10.05 | 211,469 | +0.23(+2.34%) |
Aug 17, 2021 | 9.850 | 9.910 | 9.780 | 9.820 | 196,161 | -0.18(-1.80%) |
Aug 16, 2021 | 9.990 | 10.01 | 9.850 | 10.00 | 117,544 | -0.06(-0.60%) |
Aug 13, 2021 | 9.900 | 10.16 | 9.750 | 10.06 | 157,597 | +0.14(+1.41%) |
Aug 12, 2021 | 10.17 | 10.17 | 9.820 | 9.920 | 233,658 | -0.30(-2.94%) |
Aug 11, 2021 | 10.54 | 10.61 | 10.21 | 10.22 | 169,270 | -0.30(-2.85%) |
Aug 10, 2021 | 10.73 | 10.89 | 10.51 | 10.52 | 203,157 | -0.22(-2.05%) |
Aug 09, 2021 | 10.54 | 10.87 | 10.35 | 10.74 | 301,578 | +0.12(+1.13%) |
Aug 06, 2021 | 10.12 | 10.66 | 10.12 | 10.62 | 427,559 | +0.56(+5.57%) |
Aug 05, 2021 | 9.750 | 10.06 | 9.650 | 10.06 | 232,606 | +0.30(+3.07%) |
Aug 04, 2021 | 9.800 | 9.880 | 9.690 | 9.760 | 151,824 | -0.05(-0.51%) |
Aug 03, 2021 | 9.990 | 9.990 | 9.700 | 9.810 | 185,924 | -0.02(-0.20%) |
Jul 30, 2021 | 9.830 | 9.830 | 9.830 | 0 | +0.23(+2.40%) | |
Jul 29, 2021 | 9.510 | 9.740 | 9.320 | 9.600 | 244,164 | +0.12(+1.27%) |
Jul 28, 2021 | 9.480 | 9.810 | 9.350 | 9.480 | 191,221 | +0.08(+0.85%) |
Jul 27, 2021 | 9.490 | 9.490 | 9.310 | 9.400 | 181,349 | -0.11(-1.16%) |
Jul 26, 2021 | 9.800 | 9.840 | 9.450 | 9.510 | 229,575 | -0.28(-2.86%) |
Jul 23, 2021 | 9.990 | 10.09 | 9.730 | 9.790 | 363,931 | -0.21(-2.10%) |
Jul 22, 2021 | 9.710 | 10.11 | 9.610 | 10.00 | 353,547 | +0.28(+2.88%) |
Jul 21, 2021 | 9.430 | 9.810 | 9.200 | 9.720 | 325,437 | +0.35(+3.74%) |
Jul 20, 2021 | 9.260 | 9.460 | 9.050 | 9.370 | 199,117 | +0.12(+1.30%) |
Jul 19, 2021 | 9.080 | 9.390 | 8.980 | 9.250 | 259,570 | -0.12(-1.28%) |
Jul 16, 2021 | 9.850 | 9.880 | 9.340 | 9.370 | 322,122 | -0.42(-4.29%) |
Jul 15, 2021 | 9.980 | 10.08 | 9.630 | 9.790 | 492,649 | -0.19(-1.90%) |
Jul 14, 2021 | 10.38 | 10.38 | 9.930 | 9.980 | 559,952 | -0.41(-3.95%) |
Jul 13, 2021 | 10.00 | 10.65 | 9.880 | 10.39 | 934,330 | +0.42(+4.21%) |
Jul 12, 2021 | 9.000 | 10.07 | 8.710 | 9.970 | 1,015,285 | +0.97(+10.78%) |
Jul 09, 2021 | 9.170 | 9.330 | 8.970 | 9.000 | 431,827 | -0.15(-1.64%) |
Jul 08, 2021 | 8.520 | 9.430 | 8.440 | 9.150 | 1,149,751 | +0.38(+4.33%) |
Jul 07, 2021 | 7.650 | 8.920 | 7.630 | 8.770 | 1,689,650 | +0.97(+12.44%) |
Jul 06, 2021 | 7.760 | 7.800 | 7.640 | 7.800 | 269,984 | +0.03(+0.39%) |
Jul 05, 2021 | 7.820 | 7.870 | 7.700 | 7.770 | 141,059 | -0.01(-0.13%) |
Jul 02, 2021 | 7.650 | 7.780 | 7.520 | 7.780 | 289,444 | +0.11(+1.43%) |
Jun 30, 2021 | 7.670 | 7.670 | 7.670 | 0 | -0.19(-2.42%) | |
Jun 29, 2021 | 7.420 | 7.860 | 7.420 | 7.860 | 496,130 | +0.44(+5.93%) |
Jun 28, 2021 | 7.500 | 7.560 | 7.360 | 7.420 | 164,805 | -0.06(-0.80%) |
Jun 25, 2021 | 7.490 | 7.530 | 7.300 | 7.480 | 275,922 | -0.05(-0.66%) |
Jun 24, 2021 | 7.460 | 7.600 | 7.450 | 7.530 | 245,460 | +0.10(+1.35%) |
Jun 23, 2021 | 7.390 | 7.460 | 7.320 | 7.430 | 241,633 | +0.04(+0.54%) |
Jun 22, 2021 | 7.240 | 7.430 | 7.240 | 7.390 | 158,423 | +0.12(+1.65%) |
Jun 21, 2021 | 7.320 | 7.420 | 7.180 | 7.270 | 233,364 | -0.07(-0.95%) |
Jun 18, 2021 | 7.350 | 7.460 | 7.320 | 7.340 | 160,288 | -0.03(-0.41%) |
Jun 17, 2021 | 7.430 | 7.570 | 7.340 | 7.370 | 215,558 | -0.09(-1.21%) |
Jun 16, 2021 | 7.700 | 7.700 | 7.280 | 7.460 | 372,303 | -0.23(-2.99%) |
Jun 15, 2021 | 7.940 | 7.940 | 7.680 | 7.690 | 145,874 | -0.12(-1.54%) |
Jun 14, 2021 | 7.740 | 7.930 | 7.740 | 7.810 | 168,218 | +0.02(+0.26%) |
Jun 11, 2021 | 7.750 | 7.810 | 7.690 | 7.790 | 295,635 | +0.07(+0.91%) |
Jun 10, 2021 | 7.890 | 7.950 | 7.600 | 7.720 | 452,146 | -0.19(-2.40%) |
Jun 09, 2021 | 8.250 | 8.260 | 7.900 | 7.910 | 765,936 | -0.30(-3.65%) |
Jun 08, 2021 | 8.150 | 8.250 | 8.100 | 8.210 | 222,381 | +0.14(+1.73%) |
Jun 07, 2021 | 7.940 | 8.120 | 7.850 | 8.070 | 334,684 | +0.11(+1.38%) |
Jun 04, 2021 | 8.050 | 8.210 | 7.850 | 7.960 | 509,614 | -0.06(-0.75%) |
Jun 03, 2021 | 7.910 | 8.080 | 7.850 | 8.020 | 183,491 | +0.02(+0.25%) |
Jun 02, 2021 | 8.100 | 8.100 | 7.800 | 8.000 | 318,118 | -0.03(-0.37%) |
Jun 01, 2021 | 7.960 | 8.060 | 7.830 | 8.030 | 338,367 | +0.21(+2.69%) |
May 31, 2021 | 8.310 | 8.360 | 7.810 | 7.820 | 397,998 | -0.43(-5.21%) |
May 28, 2021 | 7.830 | 8.350 | 7.830 | 8.250 | 551,083 | +0.46(+5.91%) |
May 27, 2021 | 7.810 | 7.850 | 7.490 | 7.790 | 334,412 | +0.02(+0.26%) |
May 26, 2021 | 7.570 | 7.800 | 7.380 | 7.770 | 233,096 | +0.35(+4.72%) |
May 25, 2021 | 7.250 | 7.570 | 7.250 | 7.420 | 239,342 | +0.23(+3.20%) |
May 21, 2021 | 7.190 | 7.190 | 7.190 | 0 | -0.08(-1.10%) | |
May 20, 2021 | 7.030 | 7.280 | 7.030 | 7.270 | 180,408 | +0.15(+2.11%) |
May 19, 2021 | 7.060 | 7.120 | 6.980 | 7.120 | 159,402 | -0.03(-0.42%) |
May 18, 2021 | 7.130 | 7.240 | 7.070 | 7.150 | 145,280 | -0.01(-0.14%) |
May 17, 2021 | 7.210 | 7.360 | 7.140 | 7.160 | 114,298 | -0.02(-0.28%) |
May 14, 2021 | 7.020 | 7.250 | 6.920 | 7.180 | 142,642 | +0.17(+2.43%) |
May 13, 2021 | 7.450 | 7.490 | 6.960 | 7.010 | 341,951 | -0.38(-5.14%) |
May 12, 2021 | 7.290 | 7.450 | 7.270 | 7.390 | 304,056 | +0.02(+0.27%) |
May 11, 2021 | 7.480 | 7.500 | 7.220 | 7.370 | 330,919 | -0.23(-3.03%) |
May 10, 2021 | 7.720 | 7.740 | 7.580 | 7.600 | 240,576 | -0.12(-1.55%) |
May 07, 2021 | 7.550 | 7.790 | 7.550 | 7.720 | 183,281 | +0.13(+1.71%) |
May 06, 2021 | 7.810 | 7.930 | 7.580 | 7.590 | 379,612 | -0.25(-3.19%) |
May 05, 2021 | 7.740 | 7.940 | 7.650 | 7.840 | 324,410 | +0.12(+1.55%) |
May 04, 2021 | 8.130 | 8.130 | 7.580 | 7.720 | 681,839 | -0.38(-4.69%) |
May 03, 2021 | 7.890 | 8.220 | 7.890 | 8.100 | 686,250 | +0.24(+3.05%) |
Apr 30, 2021 | 8.200 | 8.240 | 7.800 | 7.860 | 765,369 | -0.37(-4.50%) |
Apr 29, 2021 | 8.390 | 8.520 | 8.230 | 8.230 | 363,546 | -0.09(-1.08%) |
Apr 28, 2021 | 8.150 | 8.350 | 8.020 | 8.320 | 519,387 | +0.14(+1.71%) |
Apr 27, 2021 | 8.250 | 8.270 | 8.180 | 8.180 | 105,365 | -0.07(-0.85%) |
Apr 26, 2021 | 8.230 | 8.300 | 8.160 | 8.250 | 142,717 | +0.07(+0.86%) |
Apr 23, 2021 | 8.190 | 8.210 | 8.100 | 8.180 | 136,109 | +0.04(+0.49%) |
Apr 22, 2021 | 8.190 | 8.360 | 8.140 | 8.140 | 151,600 | -0.04(-0.49%) |
Apr 21, 2021 | 8.020 | 8.280 | 8.010 | 8.180 | 171,972 | +0.07(+0.86%) |
Apr 20, 2021 | 8.200 | 8.260 | 8.040 | 8.110 | 203,707 | -0.12(-1.46%) |
Apr 19, 2021 | 8.650 | 8.670 | 8.140 | 8.230 | 385,703 | -0.40(-4.63%) |
Apr 16, 2021 | 8.620 | 8.800 | 8.510 | 8.630 | 345,180 | +0.13(+1.53%) |
Apr 15, 2021 | 8.560 | 8.620 | 8.350 | 8.500 | 305,013 | +0.01(+0.12%) |
Apr 14, 2021 | 8.630 | 8.700 | 8.380 | 8.490 | 342,832 | -0.07(-0.82%) |
Apr 13, 2021 | 8.310 | 8.600 | 8.170 | 8.560 | 620,071 | +0.20(+2.39%) |
Apr 12, 2021 | 8.480 | 8.480 | 8.160 | 8.360 | 500,786 | -0.15(-1.76%) |
Apr 09, 2021 | 8.620 | 8.630 | 8.310 | 8.510 | 422,683 | +0.11(+1.31%) |
Apr 08, 2021 | 8.100 | 8.670 | 8.100 | 8.400 | 1,181,857 | +0.32(+3.96%) |
Apr 07, 2021 | 8.840 | 9.100 | 8.020 | 8.080 | 1,689,714 | -0.41(-4.83%) |
Apr 06, 2021 | 8.630 | 8.630 | 8.450 | 8.490 | 310,540 | -0.09(-1.05%) |
Apr 05, 2021 | 8.660 | 8.740 | 8.520 | 8.580 | 321,285 | -0.08(-0.92%) |
Apr 01, 2021 | 8.660 | 8.660 | 8.660 | 0 | -0.01(-0.12%) | |
Mar 31, 2021 | 8.570 | 8.830 | 8.450 | 8.670 | 264,106 | +0.27(+3.21%) |
Mar 30, 2021 | 8.170 | 8.540 | 8.170 | 8.400 | 244,198 | +0.28(+3.45%) |
Mar 29, 2021 | 8.330 | 8.550 | 8.080 | 8.120 | 296,270 | -0.16(-1.93%) |
Mar 26, 2021 | 8.600 | 8.650 | 8.220 | 8.280 | 355,163 | -0.25(-2.93%) |
Mar 25, 2021 | 8.330 | 8.580 | 8.180 | 8.530 | 252,171 | +0.17(+2.03%) |
Mar 24, 2021 | 8.700 | 8.900 | 8.350 | 8.360 | 321,730 | -0.34(-3.91%) |
Mar 23, 2021 | 8.900 | 9.000 | 8.650 | 8.700 | 230,400 | -0.25(-2.79%) |
Mar 22, 2021 | 9.070 | 9.070 | 8.800 | 8.950 | 280,391 | -0.06(-0.67%) |
Mar 19, 2021 | 8.850 | 9.120 | 8.670 | 9.010 | 411,952 | +0.13(+1.46%) |
Mar 18, 2021 | 9.250 | 9.250 | 8.850 | 8.880 | 426,772 | -0.39(-4.21%) |
Mar 17, 2021 | 9.240 | 9.340 | 8.960 | 9.270 | 441,025 | -0.01(-0.11%) |
Mar 16, 2021 | 9.600 | 9.600 | 9.230 | 9.280 | 335,395 | -0.15(-1.59%) |
Mar 15, 2021 | 9.680 | 9.820 | 9.370 | 9.430 | 431,452 | -0.21(-2.18%) |
Mar 12, 2021 | 10.30 | 10.30 | 9.580 | 9.640 | 797,021 | -0.64(-6.23%) |
Mar 11, 2021 | 10.00 | 10.35 | 9.840 | 10.28 | 786,476 | +0.50(+5.11%) |
Mar 10, 2021 | 9.850 | 9.900 | 9.580 | 9.780 | 649,571 | +0.17(+1.77%) |
Mar 09, 2021 | 9.610 | 9.910 | 9.440 | 9.610 | 484,806 | +0.38(+4.12%) |
Mar 08, 2021 | 9.240 | 9.680 | 9.200 | 9.230 | 343,726 | -0.16(-1.70%) |
Mar 05, 2021 | 9.270 | 9.470 | 8.860 | 9.390 | 723,733 | +0.20(+2.18%) |
Mar 04, 2021 | 9.820 | 10.10 | 8.840 | 9.190 | 1,266,728 | -0.89(-8.83%) |
Mar 03, 2021 | 10.86 | 11.04 | 9.950 | 10.08 | 683,816 | -0.82(-7.52%) |
Mar 02, 2021 | 11.46 | 11.46 | 10.82 | 10.90 | 369,961 | -0.34(-3.02%) |
Mar 01, 2021 | 11.34 | 11.50 | 11.05 | 11.24 | 578,773 | +0.23(+2.09%) |
Feb 26, 2021 | 10.35 | 11.03 | 10.20 | 11.01 | 593,613 | +0.59(+5.66%) |
Feb 25, 2021 | 11.00 | 11.24 | 10.39 | 10.42 | 500,701 | -0.40(-3.70%) |
Feb 24, 2021 | 10.60 | 10.96 | 10.42 | 10.82 | 598,840 | +0.01(+0.09%) |
Feb 23, 2021 | 10.81 | 11.08 | 10.31 | 10.81 | 718,699 | -0.41(-3.65%) |
Feb 22, 2021 | 11.75 | 11.90 | 11.15 | 11.22 | 494,215 | -0.53(-4.51%) |
Feb 19, 2021 | 11.50 | 11.85 | 11.35 | 11.75 | 430,533 | +0.46(+4.07%) |
Feb 18, 2021 | 11.41 | 11.43 | 11.00 | 11.29 | 710,911 | -0.16(-1.40%) |
Feb 17, 2021 | 12.14 | 12.17 | 11.28 | 11.45 | 872,631 | -0.67(-5.53%) |
Feb 16, 2021 | 12.16 | 12.50 | 12.05 | 12.12 | 615,702 | +0.10(+0.83%) |
Feb 12, 2021 | 12.02 | 12.02 | 12.02 | 0 | -0.10(-0.83%) | |
Feb 11, 2021 | 11.99 | 12.25 | 11.76 | 12.12 | 639,269 | +0.33(+2.80%) |
Feb 10, 2021 | 12.16 | 12.22 | 11.78 | 11.79 | 902,481 | -0.34(-2.80%) |
Feb 09, 2021 | 12.21 | 12.30 | 12.03 | 12.13 | 734,763 | -0.14(-1.14%) |
Feb 08, 2021 | 12.44 | 12.71 | 12.24 | 12.27 | 691,807 | -0.08(-0.65%) |
Feb 05, 2021 | 12.60 | 12.60 | 12.06 | 12.35 | 1,092,279 | -0.15(-1.20%) |
Feb 04, 2021 | 12.65 | 12.97 | 12.27 | 12.50 | 1,531,823 | -0.57(-4.36%) |
Feb 03, 2021 | 12.94 | 13.39 | 12.79 | 13.07 | 785,865 | +0.28(+2.19%) |
Feb 02, 2021 | 12.59 | 12.92 | 12.31 | 12.79 | 750,894 | +0.49(+3.98%) |
Feb 01, 2021 | 11.97 | 12.49 | 11.97 | 12.30 | 412,356 | +0.48(+4.06%) |
Jan 29, 2021 | 12.06 | 12.45 | 11.82 | 11.82 | 510,377 | -0.41(-3.35%) |
Jan 28, 2021 | 12.51 | 12.60 | 11.79 | 12.23 | 909,570 | -0.47(-3.70%) |
Jan 27, 2021 | 14.27 | 14.28 | 12.67 | 12.70 | 2,078,627 | -1.83(-12.59%) |
Jan 26, 2021 | 13.44 | 14.72 | 13.44 | 14.53 | 988,860 | +0.78(+5.67%) |
Jan 25, 2021 | 13.12 | 13.91 | 13.03 | 13.75 | 1,281,331 | +0.70(+5.36%) |
Jan 22, 2021 | 12.64 | 13.09 | 12.51 | 13.05 | 465,041 | +0.40(+3.16%) |
Jan 21, 2021 | 13.20 | 13.38 | 12.52 | 12.65 | 767,052 | -0.36(-2.77%) |
Jan 20, 2021 | 12.79 | 13.18 | 12.71 | 13.01 | 453,533 | +0.22(+1.72%) |
Jan 19, 2021 | 12.59 | 12.91 | 12.46 | 12.79 | 546,476 | +0.21(+1.67%) |
Jan 18, 2021 | 12.85 | 12.96 | 12.47 | 12.58 | 354,718 | -0.24(-1.87%) |
Jan 15, 2021 | 12.92 | 12.93 | 12.11 | 12.82 | 793,806 | +0.06(+0.47%) |
Jan 14, 2021 | 13.00 | 13.48 | 12.60 | 12.76 | 1,038,853 | -0.32(-2.45%) |
Jan 13, 2021 | 14.00 | 14.00 | 12.63 | 13.08 | 1,484,826 | -0.43(-3.18%) |
Jan 12, 2021 | 13.40 | 13.51 | 12.81 | 13.51 | 628,454 | +0.36(+2.74%) |
Jan 11, 2021 | 13.28 | 13.81 | 13.03 | 13.15 | 1,108,550 | -0.04(-0.30%) |
Jan 08, 2021 | 13.44 | 13.45 | 12.99 | 13.19 | 826,859 | +0.19(+1.46%) |
Jan 07, 2021 | 13.98 | 13.99 | 12.47 | 13.00 | 1,732,712 | -0.63(-4.62%) |
Jan 06, 2021 | 12.91 | 13.79 | 12.81 | 13.63 | 1,067,460 | +1.16(+9.30%) |
Jan 05, 2021 | 11.69 | 12.61 | 11.55 | 12.47 | 838,882 | +0.95(+8.25%) |