Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.080 | 5.100 | 4.850 | 4.860 | 4,532,620 | -0.28(-5.45%) |
Oct 28, 2021 | 5.090 | 5.180 | 5.065 | 5.140 | 3,965,778 | +0.04(+0.78%) |
Oct 27, 2021 | 5.070 | 5.179 | 5.010 | 5.100 | 2,837,855 | +0.01(+0.20%) |
Oct 26, 2021 | 5.010 | 5.100 | 5.090 | 3,357,090 | +0.01(+0.20%) | |
Oct 25, 2021 | 5.000 | 5.150 | 4.920 | 5.080 | 3,922,727 | +0.17(+3.46%) |
Oct 22, 2021 | 4.930 | 5.070 | 4.840 | 4.910 | 5,215,628 | +0.11(+2.29%) |
Oct 21, 2021 | 4.800 | 4.870 | 4.735 | 4.800 | 3,304,949 | -0.01(-0.21%) |
Oct 20, 2021 | 4.740 | 4.900 | 4.615 | 4.810 | 3,839,460 | +0.21(+4.57%) |
Oct 19, 2021 | 4.710 | 4.795 | 4.555 | 4.600 | 3,969,893 | +0.12(+2.68%) |
Oct 18, 2021 | 4.600 | 4.620 | 4.480 | 4.480 | 2,736,331 | -0.12(-2.61%) |
Oct 15, 2021 | 4.520 | 4.675 | 4.479 | 4.600 | 3,971,408 | -0.04(-0.86%) |
Oct 14, 2021 | 4.630 | 4.660 | 4.525 | 4.640 | 3,908,003 | +0.13(+2.88%) |
Oct 13, 2021 | 4.360 | 4.600 | 4.320 | 4.510 | 4,353,905 | +0.24(+5.62%) |
Oct 12, 2021 | 4.160 | 4.320 | 4.100 | 4.270 | 3,791,379 | +0.13(+3.14%) |
Oct 11, 2021 | 4.120 | 4.275 | 4.120 | 4.140 | 2,061,079 | -0.01(-0.24%) |
Oct 08, 2021 | 4.290 | 4.335 | 4.130 | 4.150 | 3,394,596 | +0.05(+1.22%) |
Oct 07, 2021 | 4.000 | 4.210 | 4.000 | 4.100 | 3,653,960 | +0.07(+1.74%) |
Oct 06, 2021 | 3.890 | 4.030 | 3.850 | 4.030 | 2,747,364 | +0.10(+2.54%) |
Oct 05, 2021 | 3.900 | 3.940 | 3.740 | 3.930 | 4,227,866 | -0.01(-0.25%) |
Oct 04, 2021 | 3.940 | 4.000 | 3.870 | 3.940 | 3,305,612 | +0.01(+0.25%) |
Oct 01, 2021 | 4.020 | 4.020 | 3.880 | 3.930 | 2,212,249 | +0.00(+0.00%) |
Sep 30, 2021 | 3.900 | 4.075 | 3.840 | 3.930 | 4,127,218 | +0.09(+2.34%) |
Sep 29, 2021 | 4.050 | 4.050 | 3.810 | 3.840 | 5,040,943 | -0.23(-5.65%) |
Sep 28, 2021 | 4.030 | 4.105 | 3.990 | 4.070 | 2,900,661 | -0.02(-0.49%) |
Sep 27, 2021 | 4.040 | 4.220 | 4.010 | 4.090 | 3,349,805 | +0.06(+1.49%) |
Sep 24, 2021 | 4.000 | 4.120 | 3.960 | 4.030 | 2,939,785 | -0.04(-0.98%) |
Sep 23, 2021 | 4.160 | 4.200 | 4.020 | 4.070 | 2,809,892 | -0.10(-2.40%) |
Sep 22, 2021 | 4.210 | 4.330 | 4.160 | 4.170 | 4,370,549 | +0.02(+0.48%) |
Sep 21, 2021 | 4.180 | 4.335 | 4.150 | 4.150 | 3,571,365 | +0.03(+0.73%) |
Sep 20, 2021 | 4.130 | 4.130 | 3.990 | 4.120 | 4,700,444 | -0.10(-2.37%) |
Sep 17, 2021 | 4.190 | 4.260 | 4.131 | 4.220 | 12,506,052 | -0.02(-0.47%) |
Sep 16, 2021 | 4.350 | 4.355 | 4.090 | 4.240 | 7,588,240 | -0.29(-6.40%) |
Sep 15, 2021 | 4.480 | 4.640 | 4.430 | 4.530 | 3,578,521 | -0.01(-0.22%) |
Sep 14, 2021 | 4.610 | 4.640 | 4.460 | 4.540 | 4,814,023 | -0.03(-0.66%) |
Sep 13, 2021 | 4.230 | 4.660 | 4.200 | 4.570 | 9,229,756 | +0.37(+8.81%) |
Sep 10, 2021 | 4.200 | 4.280 | 4.160 | 4.200 | 4,315,156 | -0.02(-0.47%) |
Sep 09, 2021 | 4.350 | 4.360 | 4.200 | 4.220 | 3,708,524 | -0.11(-2.54%) |
Sep 08, 2021 | 4.370 | 4.420 | 4.280 | 4.330 | 3,248,109 | -0.06(-1.37%) |
Sep 07, 2021 | 4.480 | 4.590 | 4.380 | 4.390 | 4,339,956 | -0.18(-3.94%) |
Sep 03, 2021 | 4.540 | 4.680 | 4.515 | 4.570 | 3,724,896 | +0.17(+3.86%) |
Sep 02, 2021 | 4.380 | 4.450 | 4.340 | 4.400 | 2,600,225 | +0.01(+0.23%) |
Sep 01, 2021 | 4.420 | 4.470 | 4.350 | 4.390 | 3,534,993 | +0.00(+0.00%) |
Aug 31, 2021 | 4.320 | 4.400 | 4.268 | 4.390 | 2,096,798 | +0.07(+1.62%) |
Aug 30, 2021 | 4.400 | 4.460 | 4.250 | 4.320 | 2,879,491 | -0.07(-1.59%) |
Aug 27, 2021 | 4.150 | 4.420 | 4.100 | 4.390 | 3,656,070 | +0.26(+6.30%) |
Aug 26, 2021 | 4.130 | 4.220 | 4.090 | 4.130 | 2,061,534 | -0.04(-0.96%) |
Aug 25, 2021 | 4.150 | 4.230 | 4.090 | 4.170 | 2,621,234 | -0.04(-0.95%) |
Aug 24, 2021 | 4.250 | 4.250 | 4.100 | 4.210 | 3,903,914 | +0.08(+1.94%) |
Aug 23, 2021 | 3.970 | 4.150 | 3.930 | 4.130 | 3,781,846 | +0.30(+7.83%) |
Aug 20, 2021 | 3.830 | 3.970 | 3.810 | 3.830 | 3,357,890 | -0.03(-0.78%) |
Aug 19, 2021 | 3.980 | 4.009 | 3.820 | 3.860 | 4,469,670 | -0.15(-3.74%) |
Aug 18, 2021 | 4.130 | 4.130 | 3.960 | 4.010 | 6,465,592 | -0.09(-2.20%) |
Aug 17, 2021 | 4.200 | 4.285 | 4.050 | 4.100 | 3,444,918 | -0.10(-2.38%) |
Aug 16, 2021 | 4.380 | 4.420 | 4.190 | 4.200 | 4,201,566 | -0.18(-4.11%) |
Aug 13, 2021 | 4.240 | 4.390 | 4.240 | 4.380 | 3,848,567 | +0.18(+4.29%) |
Aug 12, 2021 | 4.330 | 4.360 | 4.132 | 4.200 | 5,388,620 | -0.24(-5.41%) |
Aug 11, 2021 | 4.280 | 4.440 | 4.270 | 4.440 | 4,656,825 | +0.20(+4.72%) |
Aug 10, 2021 | 4.360 | 4.396 | 4.220 | 4.240 | 3,321,048 | +0.00(+0.00%) |
Aug 09, 2021 | 4.360 | 4.400 | 4.234 | 4.240 | 3,919,941 | -0.22(-4.93%) |
Aug 06, 2021 | 4.400 | 4.490 | 4.355 | 4.460 | 2,750,336 | -0.07(-1.55%) |
Aug 05, 2021 | 4.560 | 4.640 | 4.470 | 4.530 | 1,653,711 | -0.04(-0.88%) |
Aug 04, 2021 | 4.810 | 4.850 | 4.575 | 4.570 | 3,481,168 | -0.14(-2.97%) |
Aug 03, 2021 | 4.690 | 4.730 | 4.623 | 4.710 | 2,448,038 | +0.00(+0.00%) |
Aug 02, 2021 | 4.730 | 4.780 | 4.661 | 4.710 | 1,517,915 | -0.04(-0.84%) |
Jul 30, 2021 | 4.690 | 4.825 | 4.670 | 4.750 | 3,147,502 | -0.01(-0.21%) |
Jul 29, 2021 | 4.890 | 4.960 | 4.760 | 4.760 | 4,662,116 | +0.06(+1.28%) |
Jul 28, 2021 | 4.500 | 4.700 | 4.460 | 4.700 | 3,848,886 | +0.24(+5.38%) |
Jul 27, 2021 | 4.600 | 4.600 | 4.380 | 4.460 | 3,300,598 | -0.06(-1.33%) |
Jul 26, 2021 | 4.380 | 4.610 | 4.380 | 4.520 | 4,190,660 | +0.17(+3.91%) |
Jul 23, 2021 | 4.440 | 4.450 | 4.300 | 4.350 | 3,351,089 | -0.09(-2.03%) |
Jul 22, 2021 | 4.460 | 4.500 | 4.300 | 4.440 | 4,837,375 | +0.02(+0.45%) |
Jul 21, 2021 | 4.320 | 4.476 | 4.290 | 4.420 | 7,447,265 | +0.09(+2.08%) |
Jul 20, 2021 | 4.610 | 4.690 | 4.310 | 4.330 | 9,591,366 | -0.26(-5.66%) |
Jul 19, 2021 | 4.710 | 4.820 | 4.540 | 4.590 | 6,270,550 | -0.24(-4.97%) |
Jul 16, 2021 | 5.120 | 5.120 | 4.800 | 4.830 | 5,534,011 | -0.31(-6.03%) |
Jul 15, 2021 | 5.200 | 5.230 | 5.050 | 5.140 | 4,024,146 | -0.06(-1.15%) |
Jul 14, 2021 | 5.260 | 5.340 | 5.160 | 5.200 | 6,107,959 | +0.08(+1.56%) |
Jul 13, 2021 | 5.070 | 5.300 | 5.070 | 5.120 | 5,369,577 | +0.02(+0.39%) |
Jul 12, 2021 | 5.340 | 5.340 | 5.045 | 5.100 | 4,613,325 | -0.21(-3.95%) |
Jul 09, 2021 | 5.140 | 5.350 | 5.130 | 5.310 | 4,155,265 | +0.18(+3.51%) |
Jul 08, 2021 | 5.370 | 5.380 | 5.070 | 5.130 | 5,263,032 | -0.22(-4.11%) |
Jul 07, 2021 | 5.450 | 5.485 | 5.260 | 5.350 | 4,106,969 | -0.07(-1.29%) |
Jul 06, 2021 | 5.570 | 5.675 | 5.390 | 5.420 | 5,328,302 | -0.06(-1.09%) |
Jul 02, 2021 | 5.610 | 5.610 | 5.415 | 5.480 | 3,638,363 | -0.01(-0.18%) |
Jul 01, 2021 | 5.660 | 5.670 | 5.395 | 5.490 | 1,859,528 | -0.06(-1.08%) |
Jun 30, 2021 | 5.400 | 5.600 | 5.360 | 5.550 | 4,291,191 | +0.16(+2.97%) |
Jun 29, 2021 | 5.460 | 5.480 | 5.330 | 5.390 | 4,132,571 | -0.14(-2.53%) |
Jun 28, 2021 | 5.650 | 5.670 | 5.410 | 5.530 | 3,826,936 | -0.08(-1.43%) |
Jun 25, 2021 | 5.750 | 5.820 | 5.583 | 5.610 | 2,510,207 | -0.08(-1.41%) |
Jun 24, 2021 | 5.750 | 5.780 | 5.640 | 5.690 | 1,990,479 | +0.01(+0.18%) |
Jun 23, 2021 | 5.810 | 5.890 | 5.660 | 5.680 | 2,601,245 | -0.06(-1.05%) |
Jun 22, 2021 | 5.820 | 5.840 | 5.690 | 5.740 | 2,905,358 | -0.10(-1.71%) |
Jun 21, 2021 | 5.950 | 5.950 | 5.790 | 5.840 | 2,561,049 | +0.00(+0.00%) |
Jun 18, 2021 | 5.990 | 6.060 | 5.830 | 5.840 | 3,882,887 | -0.15(-2.50%) |
Jun 17, 2021 | 6.090 | 6.170 | 5.850 | 5.990 | 7,572,937 | -0.36(-5.67%) |
Jun 16, 2021 | 6.490 | 6.570 | 6.300 | 6.350 | 3,445,087 | -0.11(-1.70%) |
Jun 15, 2021 | 6.580 | 6.590 | 6.410 | 6.460 | 2,022,509 | -0.12(-1.82%) |
Jun 14, 2021 | 6.470 | 6.735 | 6.380 | 6.580 | 2,504,197 | -0.02(-0.30%) |
Jun 11, 2021 | 6.820 | 6.870 | 6.595 | 6.600 | 2,632,061 | -0.22(-3.23%) |
Jun 10, 2021 | 6.700 | 6.835 | 6.600 | 6.820 | 3,356,843 | +0.14(+2.10%) |
Jun 09, 2021 | 6.630 | 6.800 | 6.630 | 6.680 | 2,490,737 | +0.04(+0.60%) |
Jun 08, 2021 | 6.800 | 6.850 | 6.630 | 6.640 | 2,636,171 | -0.20(-2.92%) |
Jun 07, 2021 | 6.800 | 6.860 | 6.700 | 6.840 | 2,632,795 | +0.01(+0.15%) |
Jun 04, 2021 | 6.750 | 6.910 | 6.720 | 6.830 | 2,478,491 | +0.17(+2.55%) |
Jun 03, 2021 | 6.950 | 6.950 | 6.640 | 6.660 | 3,730,803 | -0.47(-6.59%) |
Jun 02, 2021 | 7.090 | 7.160 | 6.990 | 7.130 | 2,452,234 | +0.10(+1.42%) |
Jun 01, 2021 | 7.060 | 7.220 | 7.010 | 7.030 | 3,115,345 | +0.08(+1.15%) |
May 28, 2021 | 6.690 | 7.000 | 6.690 | 6.950 | 3,260,606 | +0.11(+1.61%) |
May 27, 2021 | 6.770 | 6.880 | 6.590 | 6.840 | 3,307,057 | +0.02(+0.29%) |
May 26, 2021 | 6.870 | 6.930 | 6.790 | 6.820 | 2,349,347 | -0.01(-0.15%) |
May 25, 2021 | 6.690 | 6.880 | 6.510 | 6.830 | 4,765,539 | +0.14(+2.09%) |
May 24, 2021 | 6.660 | 6.760 | 6.600 | 6.690 | 2,610,456 | +0.04(+0.60%) |
May 21, 2021 | 6.720 | 6.750 | 6.565 | 6.650 | 3,183,968 | -0.07(-1.04%) |
May 20, 2021 | 6.640 | 6.750 | 6.490 | 6.720 | 2,706,871 | +0.14(+2.13%) |
May 19, 2021 | 6.540 | 6.750 | 6.500 | 6.580 | 3,475,119 | -0.17(-2.52%) |
May 18, 2021 | 6.750 | 6.785 | 6.490 | 6.750 | 3,542,595 | +0.05(+0.75%) |
May 17, 2021 | 6.330 | 6.770 | 6.310 | 6.700 | 5,174,529 | +0.38(+6.01%) |
May 14, 2021 | 6.200 | 6.320 | 6.180 | 6.320 | 3,005,937 | +0.24(+3.95%) |
May 13, 2021 | 6.190 | 6.240 | 5.990 | 6.080 | 3,830,816 | -0.19(-3.03%) |
May 12, 2021 | 6.450 | 6.570 | 6.260 | 6.270 | 4,110,685 | -0.25(-3.83%) |
May 11, 2021 | 6.170 | 6.520 | 6.050 | 6.520 | 4,037,480 | +0.26(+4.15%) |
May 10, 2021 | 6.610 | 6.690 | 6.225 | 6.260 | 5,766,019 | -0.19(-2.95%) |
May 07, 2021 | 6.530 | 6.580 | 6.360 | 6.450 | 4,112,995 | +0.01(+0.16%) |
May 06, 2021 | 6.280 | 6.480 | 6.240 | 6.440 | 4,622,394 | +0.23(+3.70%) |
May 05, 2021 | 6.180 | 6.240 | 6.050 | 6.210 | 3,809,393 | +0.04(+0.65%) |
May 04, 2021 | 6.420 | 6.430 | 6.080 | 6.170 | 4,882,278 | -0.22(-3.44%) |
May 03, 2021 | 6.110 | 6.430 | 6.110 | 6.390 | 8,024,372 | +0.36(+5.97%) |
Apr 30, 2021 | 6.020 | 6.110 | 5.900 | 6.030 | 5,057,100 | -0.03(-0.50%) |
Apr 29, 2021 | 6.180 | 6.190 | 5.890 | 6.060 | 9,043,044 | -0.08(-1.30%) |
Apr 28, 2021 | 6.110 | 6.230 | 5.930 | 6.140 | 9,886,683 | +0.03(+0.49%) |
Apr 27, 2021 | 6.520 | 6.560 | 6.090 | 6.110 | 9,578,642 | -0.27(-4.23%) |
Apr 26, 2021 | 7.110 | 7.250 | 6.320 | 6.380 | 18,601,592 | -1.33(-17.25%) |
Apr 23, 2021 | 7.830 | 7.860 | 7.620 | 7.710 | 1,351,200 | +0.04(+0.52%) |
Apr 22, 2021 | 7.900 | 7.910 | 7.630 | 7.670 | 2,345,385 | -0.29(-3.64%) |
Apr 21, 2021 | 7.640 | 7.980 | 7.575 | 7.960 | 2,762,926 | +0.40(+5.29%) |
Apr 20, 2021 | 7.450 | 7.631 | 7.390 | 7.560 | 1,534,185 | +0.03(+0.40%) |
Apr 19, 2021 | 7.710 | 7.730 | 7.450 | 7.530 | 1,559,701 | -0.17(-2.21%) |
Apr 16, 2021 | 7.900 | 7.900 | 7.615 | 7.700 | 2,099,300 | -0.03(-0.39%) |
Apr 15, 2021 | 7.340 | 7.880 | 7.320 | 7.730 | 3,755,835 | +0.52(+7.21%) |
Apr 14, 2021 | 7.450 | 7.470 | 7.200 | 7.210 | 1,623,763 | -0.23(-3.09%) |
Apr 13, 2021 | 7.370 | 7.530 | 7.350 | 7.440 | 1,954,062 | +0.28(+3.91%) |
Apr 12, 2021 | 7.280 | 7.360 | 7.120 | 7.160 | 1,589,572 | -0.17(-2.32%) |
Apr 09, 2021 | 7.230 | 7.390 | 7.190 | 7.330 | 1,945,900 | -0.14(-1.87%) |
Apr 08, 2021 | 7.150 | 7.490 | 7.110 | 7.470 | 3,193,083 | +0.52(+7.48%) |
Apr 07, 2021 | 7.100 | 7.100 | 6.910 | 6.950 | 1,707,311 | -0.15(-2.11%) |
Apr 06, 2021 | 6.780 | 7.210 | 6.760 | 7.100 | 3,192,177 | +0.38(+5.65%) |
Apr 05, 2021 | 6.760 | 6.870 | 6.650 | 6.720 | 1,640,044 | -0.03(-0.44%) |
Apr 01, 2021 | 6.580 | 6.790 | 6.560 | 6.750 | 1,785,600 | +0.28(+4.33%) |
Mar 31, 2021 | 6.080 | 6.530 | 6.050 | 6.470 | 3,223,471 | +0.46(+7.65%) |
Mar 30, 2021 | 6.050 | 6.125 | 5.890 | 6.010 | 4,611,947 | -0.28(-4.45%) |
Mar 29, 2021 | 6.650 | 6.660 | 6.190 | 6.290 | 4,812,204 | -0.39(-5.84%) |
Mar 26, 2021 | 6.630 | 6.690 | 6.530 | 6.680 | 1,971,500 | +0.12(+1.83%) |
Mar 25, 2021 | 6.440 | 6.637 | 6.370 | 6.560 | 2,372,219 | +0.03(+0.46%) |
Mar 24, 2021 | 6.760 | 6.760 | 6.510 | 6.530 | 2,151,642 | -0.15(-2.25%) |
Mar 23, 2021 | 7.010 | 7.020 | 6.620 | 6.680 | 2,912,204 | -0.38(-5.38%) |
Mar 22, 2021 | 7.240 | 7.370 | 7.050 | 7.060 | 2,222,130 | -0.20(-2.75%) |
Mar 19, 2021 | 7.310 | 7.375 | 7.190 | 7.260 | 3,026,800 | -0.03(-0.41%) |
Mar 18, 2021 | 7.350 | 7.570 | 7.250 | 7.290 | 2,711,025 | -0.22(-2.93%) |
Mar 17, 2021 | 7.200 | 7.680 | 7.110 | 7.510 | 2,698,022 | +0.22(+3.02%) |
Mar 16, 2021 | 7.420 | 7.430 | 7.220 | 7.290 | 2,043,223 | -0.20(-2.67%) |
Mar 15, 2021 | 7.270 | 7.500 | 7.230 | 7.490 | 3,025,994 | +0.29(+4.03%) |
Mar 12, 2021 | 7.070 | 7.240 | 6.890 | 7.200 | 2,391,000 | -0.02(-0.28%) |
Mar 11, 2021 | 6.950 | 7.250 | 6.950 | 7.220 | 3,404,138 | +0.35(+5.09%) |
Mar 10, 2021 | 6.890 | 6.980 | 6.780 | 6.870 | 2,893,376 | -0.04(-0.58%) |
Mar 09, 2021 | 6.980 | 7.170 | 6.750 | 6.910 | 3,222,573 | +0.37(+5.66%) |
Mar 08, 2021 | 6.680 | 6.780 | 6.520 | 6.540 | 2,581,384 | -0.14(-2.10%) |
Mar 05, 2021 | 6.750 | 6.750 | 6.260 | 6.680 | 4,410,500 | -0.07(-1.04%) |
Mar 04, 2021 | 7.040 | 7.130 | 6.550 | 6.750 | 5,516,632 | -0.31(-4.39%) |
Mar 03, 2021 | 7.200 | 7.250 | 6.970 | 7.060 | 3,019,113 | -0.34(-4.59%) |
Mar 02, 2021 | 7.250 | 7.550 | 7.180 | 7.400 | 3,406,623 | +0.22(+3.06%) |
Mar 01, 2021 | 7.630 | 7.770 | 7.140 | 7.180 | 4,440,222 | -0.35(-4.65%) |
Feb 26, 2021 | 7.720 | 7.840 | 7.180 | 7.530 | 5,204,400 | -0.43(-5.40%) |
Feb 25, 2021 | 8.290 | 8.520 | 7.840 | 7.960 | 4,599,475 | -0.43(-5.13%) |
Feb 24, 2021 | 8.030 | 8.440 | 7.860 | 8.390 | 3,369,679 | +0.29(+3.58%) |
Feb 23, 2021 | 7.900 | 8.120 | 7.600 | 8.100 | 4,426,154 | +0.03(+0.37%) |
Feb 22, 2021 | 7.430 | 8.170 | 7.370 | 8.070 | 5,907,217 | +0.77(+10.55%) |
Feb 19, 2021 | 7.460 | 7.608 | 7.230 | 7.300 | 3,334,000 | -0.06(-0.82%) |
Feb 18, 2021 | 7.590 | 7.730 | 7.250 | 7.360 | 2,745,708 | -0.24(-3.16%) |
Feb 17, 2021 | 7.470 | 7.640 | 7.350 | 7.600 | 2,396,713 | -0.03(-0.39%) |
Feb 16, 2021 | 7.560 | 7.830 | 7.450 | 7.630 | 2,948,316 | -0.02(-0.26%) |
Feb 12, 2021 | 7.410 | 7.770 | 7.230 | 7.650 | 2,423,900 | +0.18(+2.41%) |
Feb 11, 2021 | 7.590 | 7.720 | 7.400 | 7.470 | 2,159,733 | -0.10(-1.32%) |
Feb 10, 2021 | 7.690 | 7.770 | 7.385 | 7.570 | 2,216,703 | -0.07(-0.92%) |
Feb 09, 2021 | 7.800 | 7.800 | 7.520 | 7.640 | 2,354,133 | -0.10(-1.29%) |
Feb 08, 2021 | 7.760 | 7.860 | 7.680 | 7.740 | 2,726,953 | +0.14(+1.84%) |
Feb 05, 2021 | 7.480 | 7.680 | 7.362 | 7.600 | 3,112,200 | +0.25(+3.40%) |
Feb 04, 2021 | 7.290 | 7.390 | 6.940 | 7.350 | 3,634,595 | -0.14(-1.87%) |
Feb 03, 2021 | 7.900 | 7.910 | 7.440 | 7.490 | 3,197,630 | -0.20(-2.60%) |
Feb 02, 2021 | 8.320 | 8.460 | 7.570 | 7.690 | 8,127,327 | -1.44(-15.77%) |
Feb 01, 2021 | 9.360 | 9.850 | 8.600 | 9.130 | 16,112,252 | +1.35(+17.35%) |
Jan 29, 2021 | 8.440 | 8.460 | 7.660 | 7.780 | 7,820,000 | +0.16(+2.10%) |
Jan 28, 2021 | 7.820 | 8.420 | 7.210 | 7.620 | 11,432,013 | +0.92(+13.73%) |
Jan 27, 2021 | 6.900 | 6.950 | 6.570 | 6.700 | 4,165,719 | -0.37(-5.23%) |
Jan 26, 2021 | 6.940 | 7.180 | 6.850 | 7.070 | 3,516,423 | +0.19(+2.76%) |
Jan 25, 2021 | 7.240 | 7.300 | 6.780 | 6.880 | 4,027,717 | -0.28(-3.91%) |
Jan 22, 2021 | 7.040 | 7.260 | 6.930 | 7.160 | 3,287,000 | -0.18(-2.45%) |
Jan 21, 2021 | 7.700 | 7.740 | 7.160 | 7.340 | 4,048,511 | -0.34(-4.43%) |
Jan 20, 2021 | 7.530 | 7.760 | 7.360 | 7.680 | 4,263,387 | +0.25(+3.36%) |
Jan 19, 2021 | 7.690 | 7.730 | 7.340 | 7.430 | 3,886,645 | -0.12(-1.59%) |
Jan 15, 2021 | 7.990 | 8.110 | 7.520 | 7.550 | 5,163,700 | -0.69(-8.37%) |
Jan 14, 2021 | 8.340 | 8.540 | 8.200 | 8.240 | 3,584,367 | -0.04(-0.48%) |
Jan 13, 2021 | 8.570 | 8.590 | 8.250 | 8.280 | 2,445,414 | -0.30(-3.50%) |
Jan 12, 2021 | 8.610 | 8.610 | 8.240 | 8.580 | 3,065,062 | +0.05(+0.59%) |
Jan 11, 2021 | 8.300 | 8.700 | 8.270 | 8.530 | 2,717,176 | -0.12(-1.39%) |
Jan 08, 2021 | 9.000 | 9.150 | 8.361 | 8.650 | 5,828,800 | -0.68(-7.29%) |
Jan 07, 2021 | 9.220 | 9.540 | 9.120 | 9.330 | 3,573,581 | -0.06(-0.64%) |
Jan 06, 2021 | 9.480 | 9.560 | 9.040 | 9.390 | 5,855,630 | -0.15(-1.57%) |
Jan 05, 2021 | 9.390 | 9.690 | 9.030 | 9.540 | 6,088,609 | +0.31(+3.36%) |
Jan 04, 2021 | 8.730 | 9.420 | 8.620 | 9.230 | 8,733,609 | +0.99(+12.01%) |
Dec 31, 2020 | 8.240 | 8.240 | 8.240 | 4,150,265 | -0.01(-0.12%) | |
Dec 30, 2020 | 7.680 | 8.270 | 7.670 | 8.250 | 4,150,265 | +0.61(+7.98%) |
Dec 29, 2020 | 7.660 | 7.860 | 7.480 | 7.640 | 3,586,889 | -0.01(-0.13%) |
Dec 28, 2020 | 7.750 | 8.000 | 7.620 | 7.650 | 3,325,397 | +0.10(+1.32%) |
Dec 24, 2020 | 7.510 | 7.605 | 7.390 | 7.550 | 990,300 | +0.07(+0.94%) |
Dec 23, 2020 | 7.460 | 7.670 | 7.390 | 7.480 | 2,277,592 | +0.15(+2.05%) |
Dec 22, 2020 | 7.760 | 7.830 | 7.280 | 7.330 | 4,344,532 | -0.43(-5.54%) |
Dec 21, 2020 | 7.420 | 7.800 | 7.370 | 7.760 | 3,633,123 | +0.42(+5.72%) |
Dec 18, 2020 | 7.470 | 7.570 | 7.260 | 7.340 | 3,481,200 | -0.14(-1.87%) |
Dec 17, 2020 | 7.170 | 7.490 | 7.150 | 7.480 | 3,919,427 | +0.49(+7.01%) |
Dec 16, 2020 | 6.760 | 7.030 | 6.690 | 6.990 | 3,627,273 | +0.31(+4.64%) |
Dec 15, 2020 | 6.480 | 6.690 | 6.430 | 6.680 | 2,951,619 | +0.42(+6.71%) |
Dec 14, 2020 | 6.450 | 6.550 | 6.260 | 6.260 | 2,365,005 | -0.25(-3.84%) |
Dec 11, 2020 | 6.660 | 6.700 | 6.460 | 6.510 | 2,273,500 | -0.16(-2.40%) |
Dec 10, 2020 | 6.650 | 6.880 | 6.610 | 6.670 | 1,801,968 | +0.06(+0.91%) |
Dec 09, 2020 | 6.750 | 6.800 | 6.460 | 6.610 | 3,622,922 | -0.23(-3.36%) |
Dec 08, 2020 | 6.890 | 6.920 | 6.780 | 6.840 | 1,604,589 | +0.01(+0.15%) |
Dec 07, 2020 | 6.620 | 6.950 | 6.600 | 6.830 | 3,322,523 | +0.19(+2.86%) |
Dec 04, 2020 | 6.670 | 6.730 | 6.580 | 6.640 | 2,051,700 | -0.05(-0.75%) |
Dec 03, 2020 | 6.860 | 6.870 | 6.660 | 6.690 | 3,204,599 | -0.13(-1.91%) |
Dec 02, 2020 | 6.770 | 6.840 | 6.560 | 6.820 | 2,628,716 | +0.08(+1.19%) |
Dec 01, 2020 | 6.700 | 6.770 | 6.460 | 6.740 | 3,622,447 | +0.41(+6.48%) |
Nov 30, 2020 | 6.170 | 6.340 | 6.040 | 6.330 | 2,668,494 | +0.05(+0.80%) |
Nov 27, 2020 | 6.080 | 6.290 | 6.060 | 6.280 | 1,638,500 | +0.05(+0.80%) |
Nov 25, 2020 | 6.200 | 6.295 | 6.130 | 6.230 | 2,690,500 | +0.16(+2.64%) |
Nov 24, 2020 | 6.010 | 6.139 | 5.810 | 6.070 | 3,986,873 | -0.08(-1.30%) |
Nov 23, 2020 | 6.370 | 6.440 | 6.110 | 6.150 | 3,773,091 | -0.28(-4.35%) |
Nov 20, 2020 | 6.500 | 6.650 | 6.430 | 6.430 | 3,120,000 | +0.11(+1.74%) |
Nov 19, 2020 | 6.250 | 6.460 | 6.220 | 6.320 | 3,026,349 | -0.05(-0.78%) |
Nov 18, 2020 | 6.630 | 6.630 | 6.350 | 6.370 | 3,225,914 | -0.26(-3.92%) |
Nov 17, 2020 | 6.770 | 6.810 | 6.520 | 6.630 | 3,753,561 | -0.21(-3.07%) |
Nov 16, 2020 | 7.020 | 7.060 | 6.660 | 6.840 | 4,552,938 | -0.28(-3.93%) |
Nov 13, 2020 | 7.500 | 7.520 | 7.035 | 7.120 | 4,314,400 | -0.29(-3.91%) |
Nov 12, 2020 | 7.280 | 7.620 | 7.256 | 7.410 | 3,585,195 | +0.23(+3.20%) |
Nov 11, 2020 | 7.090 | 7.290 | 7.030 | 7.180 | 2,971,623 | -0.06(-0.83%) |
Nov 10, 2020 | 7.550 | 7.660 | 7.240 | 7.240 | 3,340,341 | -0.27(-3.60%) |
Nov 09, 2020 | 7.500 | 7.640 | 7.300 | 7.510 | 4,899,040 | -0.54(-6.71%) |
Nov 06, 2020 | 7.890 | 8.105 | 7.715 | 8.050 | 3,772,600 | +0.27(+3.47%) |
Nov 05, 2020 | 7.130 | 7.800 | 7.120 | 7.780 | 6,266,566 | +0.97(+14.24%) |
Nov 04, 2020 | 7.070 | 7.100 | 6.720 | 6.810 | 2,964,568 | -0.33(-4.62%) |
Nov 03, 2020 | 7.030 | 7.240 | 6.950 | 7.140 | 3,693,473 | +0.23(+3.33%) |