Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.291 | 9.326 | 9.175 | 9.210 | 4,434,999 | +0.06(+0.68%) |
Sep 29, 2021 | 9.139 | 9.183 | 9.072 | 9.148 | 3,824,755 | +0.04(+0.49%) |
Sep 28, 2021 | 9.201 | 9.246 | 9.094 | 9.103 | 5,067,621 | -0.24(-2.58%) |
Sep 27, 2021 | 9.228 | 9.371 | 9.228 | 9.344 | 3,111,644 | +0.23(+2.55%) |
Sep 24, 2021 | 9.094 | 9.188 | 9.085 | 9.112 | 2,860,471 | -0.05(-0.58%) |
Sep 23, 2021 | 9.067 | 9.180 | 9.050 | 9.166 | 3,606,464 | +0.30(+3.42%) |
Sep 22, 2021 | 8.844 | 8.996 | 8.844 | 8.862 | 3,064,688 | +0.24(+2.80%) |
Sep 21, 2021 | 8.746 | 8.795 | 8.590 | 8.621 | 3,701,583 | -0.05(-0.62%) |
Sep 20, 2021 | 8.755 | 8.755 | 8.545 | 8.675 | 6,037,279 | -0.37(-4.05%) |
Sep 17, 2021 | 9.157 | 9.188 | 9.005 | 9.041 | 3,484,220 | -0.11(-1.17%) |
Sep 16, 2021 | 9.112 | 9.175 | 9.032 | 9.148 | 2,828,997 | +0.09(+0.99%) |
Sep 15, 2021 | 8.987 | 9.059 | 8.969 | 9.059 | 2,882,880 | +0.07(+0.79%) |
Sep 14, 2021 | 9.246 | 9.268 | 8.974 | 8.987 | 3,944,451 | -0.24(-2.61%) |
Sep 13, 2021 | 9.166 | 9.255 | 9.121 | 9.228 | 4,292,808 | +0.24(+2.68%) |
Sep 10, 2021 | 9.076 | 9.099 | 8.987 | 8.987 | 4,769,021 | -0.12(-1.27%) |
Sep 09, 2021 | 9.032 | 9.157 | 9.014 | 9.103 | 4,702,487 | +0.10(+1.09%) |
Sep 08, 2021 | 9.103 | 9.143 | 9.005 | 9.005 | 2,550,653 | -0.16(-1.75%) |
Sep 07, 2021 | 9.201 | 9.299 | 9.157 | 9.166 | 2,951,141 | -0.10(-1.06%) |
Sep 03, 2021 | 9.219 | 9.317 | 9.210 | 9.264 | 3,421,711 | +0.04(+0.48%) |
Sep 02, 2021 | 9.192 | 9.273 | 9.175 | 9.219 | 2,489,271 | +0.07(+0.78%) |
Sep 01, 2021 | 9.210 | 9.219 | 9.130 | 9.148 | 3,287,060 | +0.00(+0.00%) |
Aug 31, 2021 | 9.166 | 9.228 | 9.112 | 9.148 | 3,548,000 | +0.05(+0.59%) |
Aug 30, 2021 | 9.273 | 9.273 | 9.087 | 9.094 | 1,940,198 | -0.18(-1.92%) |
Aug 27, 2021 | 9.121 | 9.282 | 9.121 | 9.273 | 2,340,159 | +0.20(+2.16%) |
Aug 26, 2021 | 9.192 | 9.233 | 9.059 | 9.076 | 2,514,995 | -0.11(-1.17%) |
Aug 25, 2021 | 9.130 | 9.234 | 9.092 | 9.183 | 2,273,539 | +0.14(+1.58%) |
Aug 24, 2021 | 8.934 | 9.063 | 8.934 | 9.041 | 1,915,795 | +0.07(+0.80%) |
Aug 23, 2021 | 8.898 | 8.996 | 8.889 | 8.969 | 2,219,438 | +0.08(+0.90%) |
Aug 20, 2021 | 8.800 | 8.898 | 8.773 | 8.889 | 4,509,373 | +0.01(+0.10%) |
Aug 19, 2021 | 8.925 | 8.960 | 8.822 | 8.880 | 5,396,765 | -0.09(-1.00%) |
Aug 18, 2021 | 8.934 | 9.094 | 8.907 | 8.969 | 3,596,553 | -0.04(-0.50%) |
Aug 17, 2021 | 9.085 | 9.139 | 8.916 | 9.014 | 3,813,204 | -0.15(-1.66%) |
Aug 16, 2021 | 9.166 | 9.201 | 9.085 | 9.166 | 2,509,086 | -0.08(-0.87%) |
Aug 13, 2021 | 9.291 | 9.317 | 9.233 | 9.246 | 2,487,709 | -0.03(-0.29%) |
Aug 12, 2021 | 9.299 | 9.326 | 9.201 | 9.273 | 2,960,686 | -0.02(-0.19%) |
Aug 11, 2021 | 9.237 | 9.308 | 9.202 | 9.290 | 3,921,943 | +0.08(+0.86%) |
Aug 10, 2021 | 9.113 | 9.210 | 9.096 | 9.210 | 3,653,194 | +0.05(+0.58%) |
Aug 09, 2021 | 9.122 | 9.202 | 9.060 | 9.157 | 4,474,870 | +0.06(+0.68%) |
Aug 06, 2021 | 9.060 | 9.113 | 9.043 | 9.096 | 4,221,524 | +0.17(+1.88%) |
Aug 05, 2021 | 8.848 | 8.954 | 8.825 | 8.928 | 3,197,735 | +0.10(+1.10%) |
Aug 04, 2021 | 8.831 | 8.899 | 8.791 | 8.831 | 4,353,577 | +0.02(+0.20%) |
Aug 03, 2021 | 8.787 | 8.840 | 8.641 | 8.813 | 6,253,439 | +0.18(+2.05%) |
Aug 02, 2021 | 8.787 | 8.884 | 8.610 | 8.636 | 7,583,774 | -0.01(-0.10%) |
Jul 30, 2021 | 8.725 | 8.795 | 8.597 | 8.645 | 5,953,680 | -0.15(-1.71%) |
Jul 29, 2021 | 8.840 | 8.879 | 8.751 | 8.795 | 7,718,968 | +0.22(+2.57%) |
Jul 28, 2021 | 8.628 | 8.725 | 8.504 | 8.575 | 8,446,772 | +0.19(+2.32%) |
Jul 27, 2021 | 8.327 | 8.433 | 8.266 | 8.380 | 4,985,690 | -0.02(-0.21%) |
Jul 26, 2021 | 8.270 | 8.403 | 8.257 | 8.398 | 4,456,408 | +0.20(+2.48%) |
Jul 23, 2021 | 8.266 | 8.301 | 8.186 | 8.195 | 2,806,848 | +0.07(+0.87%) |
Jul 22, 2021 | 8.239 | 8.239 | 8.098 | 8.124 | 4,017,093 | -0.09(-1.08%) |
Jul 21, 2021 | 8.115 | 8.261 | 8.115 | 8.213 | 4,763,658 | +0.32(+4.03%) |
Jul 20, 2021 | 7.683 | 7.961 | 7.656 | 7.895 | 6,129,002 | +0.13(+1.71%) |
Jul 19, 2021 | 7.850 | 7.883 | 7.696 | 7.762 | 7,209,938 | -0.34(-4.14%) |
Jul 16, 2021 | 8.292 | 8.310 | 8.092 | 8.098 | 5,475,272 | -0.26(-3.17%) |
Jul 15, 2021 | 8.363 | 8.451 | 8.301 | 8.363 | 5,471,345 | -0.19(-2.17%) |
Jul 14, 2021 | 8.575 | 8.645 | 8.433 | 8.548 | 4,732,746 | +0.08(+0.94%) |
Jul 13, 2021 | 8.539 | 8.575 | 8.420 | 8.469 | 4,523,872 | -0.17(-1.94%) |
Jul 12, 2021 | 8.477 | 8.678 | 8.416 | 8.636 | 3,922,047 | -0.01(-0.10%) |
Jul 09, 2021 | 8.530 | 8.645 | 8.460 | 8.645 | 6,114,570 | +0.38(+4.59%) |
Jul 08, 2021 | 8.248 | 8.332 | 8.168 | 8.266 | 5,707,564 | -0.22(-2.60%) |
Jul 07, 2021 | 8.442 | 8.539 | 8.407 | 8.486 | 5,141,931 | -0.01(-0.10%) |
Jul 06, 2021 | 8.619 | 8.667 | 8.416 | 8.495 | 9,865,394 | -0.07(-0.82%) |
Jul 02, 2021 | 8.619 | 8.619 | 8.504 | 8.566 | 3,096,980 | -0.10(-1.12%) |
Jul 01, 2021 | 8.610 | 8.672 | 8.575 | 8.663 | 3,017,141 | +0.14(+1.66%) |
Jun 30, 2021 | 8.451 | 8.530 | 8.437 | 8.522 | 3,211,303 | -0.03(-0.31%) |
Jun 29, 2021 | 8.601 | 8.654 | 8.535 | 8.548 | 6,318,338 | -0.08(-0.92%) |
Jun 28, 2021 | 8.663 | 8.663 | 8.530 | 8.628 | 8,399,836 | -0.11(-1.21%) |
Jun 25, 2021 | 8.698 | 8.769 | 8.638 | 8.734 | 3,656,677 | -0.01(-0.10%) |
Jun 24, 2021 | 8.689 | 8.760 | 8.636 | 8.742 | 2,718,667 | +0.11(+1.33%) |
Jun 23, 2021 | 8.707 | 8.734 | 8.619 | 8.628 | 2,797,322 | +0.02(+0.21%) |
Jun 22, 2021 | 8.557 | 8.645 | 8.517 | 8.610 | 4,737,275 | +0.00(+0.00%) |
Jun 21, 2021 | 8.522 | 8.636 | 8.500 | 8.610 | 5,806,622 | +0.17(+1.99%) |
Jun 18, 2021 | 8.592 | 8.632 | 8.442 | 8.442 | 7,324,770 | -0.37(-4.21%) |
Jun 17, 2021 | 9.043 | 9.074 | 8.773 | 8.813 | 7,177,208 | -0.19(-2.16%) |
Jun 16, 2021 | 8.919 | 9.051 | 8.853 | 9.007 | 4,433,794 | -0.05(-0.58%) |
Jun 15, 2021 | 8.945 | 9.113 | 8.945 | 9.060 | 4,010,595 | +0.02(+0.20%) |
Jun 14, 2021 | 9.069 | 9.122 | 9.007 | 9.043 | 3,552,955 | -0.07(-0.78%) |
Jun 11, 2021 | 9.096 | 9.131 | 9.078 | 9.113 | 2,798,274 | +0.07(+0.78%) |
Jun 10, 2021 | 9.131 | 9.166 | 9.043 | 9.043 | 5,488,415 | -0.05(-0.58%) |
Jun 09, 2021 | 9.184 | 9.184 | 9.082 | 9.096 | 5,025,493 | -0.29(-3.10%) |
Jun 08, 2021 | 9.361 | 9.422 | 9.307 | 9.387 | 4,544,431 | -0.10(-1.02%) |
Jun 07, 2021 | 9.484 | 9.519 | 9.440 | 9.484 | 3,377,869 | +0.11(+1.13%) |
Jun 04, 2021 | 9.387 | 9.387 | 9.290 | 9.378 | 3,049,947 | +0.01(+0.09%) |
Jun 03, 2021 | 9.378 | 9.449 | 9.352 | 9.369 | 4,027,005 | -0.11(-1.12%) |
Jun 02, 2021 | 9.414 | 9.484 | 9.352 | 9.475 | 5,737,851 | +0.06(+0.66%) |
Jun 01, 2021 | 9.387 | 9.458 | 9.365 | 9.414 | 4,660,996 | +0.07(+0.76%) |
May 28, 2021 | 9.334 | 9.374 | 9.232 | 9.343 | 6,528,123 | -0.04(-0.47%) |
May 27, 2021 | 9.255 | 9.396 | 9.228 | 9.387 | 7,339,190 | +0.28(+3.10%) |
May 26, 2021 | 8.928 | 9.140 | 8.897 | 9.104 | 7,766,596 | +0.11(+1.28%) |
May 25, 2021 | 9.113 | 9.193 | 8.990 | 8.990 | 5,893,693 | -0.16(-1.74%) |
May 24, 2021 | 9.051 | 9.175 | 9.016 | 9.149 | 5,575,373 | +0.06(+0.68%) |
May 21, 2021 | 9.034 | 9.104 | 9.016 | 9.087 | 6,337,007 | +0.01(+0.10%) |
May 20, 2021 | 9.025 | 9.103 | 8.954 | 9.078 | 5,038,912 | -0.02(-0.19%) |
May 19, 2021 | 8.928 | 9.119 | 8.848 | 9.096 | 7,045,379 | +0.02(+0.19%) |
May 18, 2021 | 9.131 | 9.175 | 9.078 | 9.078 | 6,830,160 | -0.05(-0.58%) |
May 17, 2021 | 9.025 | 9.157 | 8.963 | 9.131 | 8,619,661 | -0.04(-0.48%) |
May 14, 2021 | 9.069 | 9.202 | 9.043 | 9.175 | 6,298,484 | +0.18(+1.96%) |
May 13, 2021 | 8.813 | 9.034 | 8.786 | 8.998 | 11,173,698 | +0.09(+0.99%) |
May 12, 2021 | 9.096 | 9.166 | 8.893 | 8.910 | 10,744,214 | -0.21(-2.32%) |
May 11, 2021 | 8.990 | 9.122 | 8.954 | 9.122 | 15,544,516 | +0.00(+0.00%) |
May 10, 2021 | 9.246 | 9.308 | 9.118 | 9.122 | 6,871,248 | +0.06(+0.68%) |
May 07, 2021 | 8.901 | 9.091 | 8.822 | 9.060 | 7,066,157 | +0.26(+2.91%) |
May 06, 2021 | 8.742 | 8.804 | 8.628 | 8.804 | 7,261,751 | +0.11(+1.32%) |
May 05, 2021 | 8.681 | 8.760 | 8.583 | 8.689 | 8,374,274 | +0.17(+1.97%) |
May 04, 2021 | 8.424 | 8.536 | 8.310 | 8.522 | 10,369,357 | -0.02(-0.21%) |
May 03, 2021 | 8.548 | 8.610 | 8.460 | 8.539 | 3,570,711 | +0.09(+1.04%) |
Apr 30, 2021 | 8.734 | 8.734 | 8.433 | 8.451 | 17,427,952 | -0.98(-10.39%) |
Apr 29, 2021 | 9.405 | 9.449 | 9.299 | 9.431 | 8,366,675 | +0.04(+0.47%) |
Apr 28, 2021 | 9.246 | 9.387 | 9.237 | 9.387 | 14,690,629 | +0.06(+0.66%) |
Apr 27, 2021 | 9.122 | 9.325 | 9.104 | 9.325 | 17,148,930 | +0.24(+2.62%) |
Apr 26, 2021 | 9.034 | 9.157 | 9.034 | 9.087 | 12,974,209 | +0.15(+1.68%) |
Apr 23, 2021 | 8.734 | 9.007 | 8.725 | 8.937 | 11,897,700 | +0.11(+1.20%) |
Apr 22, 2021 | 8.919 | 8.963 | 8.831 | 8.831 | 4,244,788 | -0.16(-1.77%) |
Apr 21, 2021 | 8.822 | 8.998 | 8.756 | 8.990 | 5,531,930 | +0.04(+0.49%) |
Apr 20, 2021 | 9.104 | 9.113 | 8.910 | 8.945 | 5,668,504 | -0.27(-2.97%) |
Apr 19, 2021 | 9.316 | 9.334 | 9.215 | 9.219 | 3,106,220 | -0.05(-0.57%) |
Apr 16, 2021 | 9.193 | 9.281 | 9.175 | 9.272 | 3,748,514 | +0.20(+2.24%) |
Apr 15, 2021 | 9.157 | 9.157 | 8.972 | 9.069 | 4,507,260 | -0.04(-0.39%) |
Apr 14, 2021 | 9.025 | 9.210 | 9.016 | 9.104 | 5,375,241 | +0.05(+0.59%) |
Apr 13, 2021 | 9.096 | 9.122 | 9.016 | 9.051 | 4,041,903 | -0.09(-0.97%) |
Apr 12, 2021 | 9.140 | 9.202 | 9.096 | 9.140 | 3,719,484 | +0.12(+1.37%) |
Apr 09, 2021 | 9.025 | 9.056 | 8.968 | 9.016 | 3,456,012 | -0.11(-1.26%) |
Apr 08, 2021 | 9.087 | 9.153 | 9.012 | 9.131 | 5,499,484 | -0.02(-0.19%) |
Apr 07, 2021 | 9.096 | 9.193 | 9.071 | 9.149 | 4,721,727 | +0.09(+0.97%) |
Apr 06, 2021 | 9.078 | 9.157 | 9.012 | 9.060 | 6,818,299 | -0.06(-0.68%) |
Apr 05, 2021 | 9.140 | 9.175 | 9.069 | 9.122 | 3,628,414 | +0.12(+1.37%) |
Apr 01, 2021 | 8.998 | 9.021 | 8.923 | 8.998 | 5,518,702 | -0.04(-0.39%) |
Mar 31, 2021 | 9.157 | 9.193 | 9.002 | 9.034 | 6,431,957 | -0.11(-1.25%) |
Mar 30, 2021 | 8.972 | 9.175 | 8.972 | 9.149 | 7,630,463 | +0.32(+3.60%) |
Mar 29, 2021 | 8.831 | 8.915 | 8.737 | 8.831 | 11,437,336 | -0.05(-0.60%) |
Mar 26, 2021 | 8.919 | 8.975 | 8.751 | 8.884 | 9,275,597 | -0.04(-0.49%) |
Mar 25, 2021 | 8.707 | 8.945 | 8.654 | 8.928 | 11,182,416 | +0.14(+1.61%) |
Mar 24, 2021 | 8.848 | 9.003 | 8.778 | 8.787 | 8,014,284 | +0.11(+1.32%) |
Mar 23, 2021 | 8.787 | 8.877 | 8.650 | 8.672 | 6,499,534 | -0.15(-1.70%) |
Mar 22, 2021 | 8.954 | 8.963 | 8.804 | 8.822 | 5,023,059 | -0.15(-1.67%) |
Mar 19, 2021 | 8.795 | 9.007 | 8.654 | 8.972 | 10,959,495 | +0.14(+1.60%) |
Mar 18, 2021 | 8.919 | 9.087 | 8.809 | 8.831 | 9,067,222 | -0.14(-1.57%) |
Mar 17, 2021 | 8.919 | 9.060 | 8.813 | 8.972 | 9,127,875 | +0.01(+0.10%) |
Mar 16, 2021 | 9.016 | 9.025 | 8.875 | 8.963 | 8,753,077 | +0.06(+0.69%) |
Mar 15, 2021 | 8.822 | 8.910 | 8.698 | 8.901 | 10,258,785 | -0.02(-0.20%) |
Mar 12, 2021 | 8.742 | 8.919 | 8.711 | 8.919 | 7,118,463 | +0.36(+4.23%) |
Mar 11, 2021 | 8.442 | 8.592 | 8.380 | 8.557 | 8,059,361 | -0.04(-0.51%) |
Mar 10, 2021 | 8.513 | 8.610 | 8.451 | 8.601 | 6,684,732 | +0.04(+0.52%) |
Mar 09, 2021 | 8.451 | 8.663 | 8.398 | 8.557 | 10,282,338 | -0.05(-0.62%) |
Mar 08, 2021 | 8.628 | 8.703 | 8.540 | 8.610 | 11,055,275 | +0.18(+2.09%) |
Mar 05, 2021 | 8.513 | 8.588 | 8.221 | 8.433 | 167,157,664 | +0.30(+3.69%) |
Mar 04, 2021 | 8.248 | 8.327 | 8.009 | 8.133 | 7,435,160 | -0.21(-2.54%) |
Mar 03, 2021 | 8.248 | 8.424 | 8.230 | 8.345 | 6,350,632 | +0.36(+4.54%) |
Mar 02, 2021 | 7.965 | 8.036 | 7.939 | 7.983 | 4,349,873 | +0.04(+0.56%) |
Mar 01, 2021 | 7.877 | 7.983 | 7.850 | 7.939 | 4,233,221 | +0.14(+1.81%) |
Feb 26, 2021 | 7.859 | 7.886 | 7.731 | 7.798 | 6,677,954 | -0.12(-1.56%) |
Feb 25, 2021 | 8.204 | 8.248 | 7.886 | 7.921 | 6,232,818 | -0.21(-2.55%) |
Feb 24, 2021 | 7.979 | 8.172 | 7.952 | 8.128 | 5,653,730 | +0.25(+3.23%) |
Feb 23, 2021 | 7.742 | 7.909 | 7.628 | 7.873 | 10,709,832 | +0.35(+4.67%) |
Feb 22, 2021 | 7.452 | 7.619 | 7.435 | 7.522 | 3,863,654 | +0.02(+0.23%) |
Feb 19, 2021 | 7.478 | 7.557 | 7.478 | 7.505 | 3,529,793 | +0.31(+4.27%) |
Feb 18, 2021 | 7.189 | 7.233 | 7.066 | 7.198 | 7,153,293 | -0.30(-3.98%) |
Feb 17, 2021 | 7.487 | 7.514 | 7.399 | 7.496 | 4,580,107 | -0.11(-1.50%) |
Feb 16, 2021 | 7.443 | 7.619 | 7.426 | 7.610 | 7,029,231 | +0.53(+7.43%) |
Feb 12, 2021 | 7.048 | 7.101 | 7.022 | 7.083 | 3,322,105 | +0.04(+0.62%) |
Feb 11, 2021 | 7.013 | 7.062 | 6.961 | 7.040 | 4,827,074 | -0.08(-1.11%) |
Feb 10, 2021 | 7.136 | 7.189 | 7.083 | 7.119 | 4,759,900 | -0.03(-0.37%) |
Feb 09, 2021 | 7.136 | 7.176 | 7.092 | 7.145 | 3,219,651 | +0.04(+0.62%) |
Feb 08, 2021 | 7.101 | 7.180 | 7.066 | 7.101 | 4,119,044 | +0.05(+0.75%) |
Feb 05, 2021 | 7.083 | 7.119 | 6.987 | 7.048 | 4,310,647 | +0.09(+1.26%) |
Feb 04, 2021 | 6.969 | 7.040 | 6.939 | 6.961 | 4,357,802 | +0.18(+2.59%) |
Feb 03, 2021 | 6.732 | 6.820 | 6.716 | 6.785 | 3,569,483 | +0.11(+1.71%) |
Feb 02, 2021 | 6.645 | 6.724 | 6.618 | 6.671 | 4,064,129 | +0.18(+2.70%) |
Feb 01, 2021 | 6.487 | 6.513 | 6.425 | 6.495 | 3,495,717 | +0.11(+1.65%) |
Jan 29, 2021 | 6.495 | 6.526 | 6.329 | 6.390 | 6,921,508 | -0.23(-3.45%) |
Jan 28, 2021 | 6.434 | 6.680 | 6.425 | 6.618 | 8,040,101 | +0.21(+3.29%) |
Jan 27, 2021 | 6.469 | 6.495 | 6.364 | 6.408 | 6,526,036 | -0.26(-3.95%) |
Jan 26, 2021 | 6.689 | 6.732 | 6.645 | 6.671 | 3,357,751 | +0.07(+1.06%) |
Jan 25, 2021 | 6.618 | 6.645 | 6.522 | 6.601 | 4,330,009 | -0.25(-3.71%) |
Jan 22, 2021 | 6.820 | 6.873 | 6.776 | 6.855 | 2,493,857 | -0.08(-1.14%) |
Jan 21, 2021 | 7.005 | 7.022 | 6.908 | 6.934 | 2,599,367 | -0.04(-0.50%) |
Jan 20, 2021 | 6.943 | 6.987 | 6.917 | 6.969 | 2,939,625 | -0.04(-0.50%) |
Jan 19, 2021 | 7.005 | 7.040 | 6.943 | 7.005 | 3,236,820 | -0.04(-0.62%) |
Jan 15, 2021 | 7.162 | 7.171 | 6.978 | 7.048 | 5,189,137 | -0.31(-4.18%) |
Jan 14, 2021 | 7.303 | 7.382 | 7.285 | 7.356 | 3,779,942 | +0.09(+1.21%) |
Jan 13, 2021 | 7.277 | 7.312 | 7.224 | 7.268 | 4,519,832 | -0.11(-1.55%) |
Jan 12, 2021 | 7.312 | 7.382 | 7.268 | 7.382 | 4,737,760 | +0.18(+2.56%) |
Jan 11, 2021 | 7.083 | 7.215 | 7.066 | 7.198 | 3,869,008 | -0.05(-0.73%) |
Jan 08, 2021 | 7.329 | 7.347 | 7.161 | 7.250 | 4,441,777 | -0.09(-1.20%) |
Jan 07, 2021 | 7.364 | 7.439 | 7.312 | 7.338 | 5,354,445 | -0.06(-0.83%) |
Jan 06, 2021 | 7.224 | 7.461 | 7.198 | 7.399 | 8,509,679 | +0.54(+7.94%) |
Jan 05, 2021 | 6.715 | 6.882 | 6.706 | 6.855 | 4,778,876 | +0.11(+1.56%) |
Jan 04, 2021 | 6.969 | 6.996 | 6.750 | 6.750 | 7,405,175 | -0.26(-3.75%) |
Dec 31, 2020 | 7.013 | 7.013 | 7.013 | 3,022,145 | -0.04(-0.50%) | |
Dec 30, 2020 | 7.110 | 7.145 | 7.040 | 7.048 | 3,022,145 | -0.01(-0.12%) |
Dec 29, 2020 | 7.119 | 7.136 | 7.031 | 7.057 | 4,569,196 | -0.11(-1.59%) |
Dec 28, 2020 | 7.198 | 7.241 | 7.162 | 7.171 | 2,662,699 | +0.05(+0.74%) |
Dec 24, 2020 | 7.338 | 7.364 | 7.101 | 7.119 | 4,154,226 | -0.08(-1.10%) |
Dec 23, 2020 | 7.005 | 7.224 | 6.996 | 7.198 | 8,404,447 | +0.41(+6.08%) |
Dec 22, 2020 | 6.811 | 6.838 | 6.741 | 6.785 | 6,343,482 | +0.08(+1.18%) |
Dec 21, 2020 | 6.557 | 6.741 | 6.513 | 6.706 | 7,411,769 | -0.14(-2.05%) |
Dec 18, 2020 | 6.855 | 6.882 | 6.798 | 6.846 | 4,058,300 | -0.05(-0.76%) |
Dec 17, 2020 | 7.005 | 7.031 | 6.890 | 6.899 | 3,912,392 | +0.10(+1.42%) |
Dec 16, 2020 | 6.855 | 6.864 | 6.759 | 6.803 | 4,710,572 | +0.01(+0.13%) |
Dec 15, 2020 | 6.618 | 6.820 | 6.574 | 6.794 | 7,373,296 | +0.20(+3.06%) |
Dec 14, 2020 | 6.715 | 6.741 | 6.583 | 6.592 | 6,473,995 | +0.29(+4.60%) |
Dec 11, 2020 | 6.346 | 6.390 | 6.241 | 6.302 | 8,546,446 | -0.32(-4.90%) |
Dec 10, 2020 | 6.478 | 6.776 | 6.469 | 6.627 | 9,153,322 | -0.22(-3.21%) |
Dec 09, 2020 | 6.943 | 6.969 | 6.768 | 6.846 | 3,682,533 | +0.00(+0.00%) |
Dec 08, 2020 | 6.820 | 6.882 | 6.776 | 6.846 | 4,818,619 | +0.04(+0.65%) |
Dec 07, 2020 | 6.811 | 6.864 | 6.768 | 6.803 | 6,823,321 | -0.27(-3.85%) |
Dec 04, 2020 | 7.066 | 7.114 | 6.990 | 7.075 | 7,876,556 | +0.13(+1.90%) |
Dec 03, 2020 | 6.926 | 7.022 | 6.875 | 6.943 | 5,021,384 | +0.08(+1.15%) |
Dec 02, 2020 | 6.715 | 6.882 | 6.697 | 6.864 | 3,863,613 | +0.11(+1.56%) |
Dec 01, 2020 | 6.548 | 6.776 | 6.504 | 6.759 | 5,884,928 | +0.51(+8.15%) |
Nov 30, 2020 | 6.381 | 6.408 | 6.241 | 6.250 | 6,456,979 | -0.29(-4.43%) |
Nov 27, 2020 | 6.495 | 6.574 | 6.487 | 6.539 | 3,140,847 | -0.17(-2.49%) |
Nov 25, 2020 | 6.706 | 6.741 | 6.610 | 6.706 | 3,805,040 | -0.33(-4.74%) |
Nov 24, 2020 | 6.838 | 7.066 | 6.811 | 7.040 | 5,436,323 | +0.47(+7.08%) |
Nov 23, 2020 | 6.522 | 6.605 | 6.478 | 6.574 | 3,598,535 | +0.17(+2.60%) |
Nov 20, 2020 | 6.425 | 6.460 | 6.364 | 6.408 | 2,945,121 | -0.04(-0.68%) |
Nov 19, 2020 | 6.408 | 6.478 | 6.373 | 6.452 | 4,520,997 | +0.00(+0.00%) |
Nov 18, 2020 | 6.522 | 6.599 | 6.452 | 6.452 | 3,797,837 | +0.04(+0.68%) |
Nov 17, 2020 | 6.276 | 6.425 | 6.241 | 6.408 | 2,458,672 | +0.07(+1.11%) |
Nov 16, 2020 | 6.373 | 6.399 | 6.276 | 6.337 | 4,547,546 | +0.13(+2.12%) |
Nov 13, 2020 | 6.136 | 6.206 | 6.118 | 6.206 | 3,099,264 | +0.23(+3.82%) |
Nov 12, 2020 | 5.969 | 6.092 | 5.934 | 5.978 | 3,971,757 | -0.21(-3.40%) |
Nov 11, 2020 | 6.311 | 6.311 | 6.136 | 6.188 | 7,791,674 | +0.00(+0.00%) |
Nov 10, 2020 | 6.118 | 6.250 | 6.074 | 6.188 | 6,815,983 | +0.15(+2.47%) |
Nov 09, 2020 | 5.855 | 6.092 | 5.802 | 6.039 | 10,926,901 | +0.96(+18.83%) |
Nov 06, 2020 | 5.196 | 5.196 | 5.082 | 5.082 | 2,926,665 | +0.02(+0.35%) |
Nov 05, 2020 | 4.942 | 5.082 | 4.924 | 5.065 | 4,346,074 | +0.12(+2.49%) |
Nov 04, 2020 | 5.038 | 5.104 | 4.942 | 4.942 | 4,407,488 | -0.22(-4.25%) |
Nov 03, 2020 | 5.100 | 5.196 | 5.073 | 5.161 | 4,002,770 | +0.32(+6.72%) |
Nov 02, 2020 | 4.784 | 4.850 | 4.731 | 4.836 | 3,913,042 | -0.02(-0.36%) |
Oct 30, 2020 | 4.836 | 4.863 | 4.736 | 4.854 | 4,572,793 | +0.08(+1.65%) |
Oct 29, 2020 | 4.740 | 4.826 | 4.661 | 4.775 | 6,264,523 | +0.10(+2.06%) |
Oct 28, 2020 | 4.705 | 4.749 | 4.652 | 4.678 | 4,942,907 | -0.14(-2.91%) |
Oct 27, 2020 | 5.021 | 5.021 | 4.810 | 4.819 | 4,422,383 | -0.22(-4.36%) |
Oct 26, 2020 | 5.091 | 5.109 | 4.986 | 5.038 | 5,412,409 | -0.08(-1.54%) |
Oct 23, 2020 | 5.126 | 5.126 | 5.038 | 5.117 | 5,652,249 | +0.29(+6.00%) |
Oct 22, 2020 | 4.696 | 4.845 | 4.687 | 4.828 | 4,118,967 | +0.12(+2.61%) |
Oct 21, 2020 | 4.740 | 4.788 | 4.696 | 4.705 | 2,467,167 | -0.01(-0.19%) |
Oct 20, 2020 | 4.687 | 4.766 | 4.674 | 4.714 | 2,828,104 | +0.07(+1.51%) |
Oct 19, 2020 | 4.635 | 4.700 | 4.591 | 4.643 | 2,389,428 | +0.03(+0.57%) |
Oct 16, 2020 | 4.573 | 4.626 | 4.539 | 4.617 | 2,421,400 | +0.06(+1.35%) |
Oct 15, 2020 | 4.468 | 4.556 | 4.450 | 4.556 | 2,610,851 | -0.04(-0.76%) |
Oct 14, 2020 | 4.652 | 4.669 | 4.582 | 4.591 | 3,910,795 | -0.02(-0.38%) |
Oct 13, 2020 | 4.696 | 4.696 | 4.591 | 4.608 | 4,456,429 | -0.26(-5.41%) |
Oct 12, 2020 | 4.810 | 4.872 | 4.793 | 4.872 | 2,566,780 | +0.00(+0.00%) |
Oct 09, 2020 | 4.915 | 4.921 | 4.845 | 4.872 | 2,588,758 | +0.01(+0.18%) |
Oct 08, 2020 | 4.836 | 4.872 | 4.797 | 4.863 | 2,106,438 | +0.13(+2.78%) |
Oct 07, 2020 | 4.793 | 4.836 | 4.696 | 4.731 | 3,103,275 | +0.10(+2.08%) |
Oct 06, 2020 | 4.687 | 4.731 | 4.610 | 4.635 | 6,929,324 | +0.13(+2.92%) |
Oct 05, 2020 | 4.450 | 4.516 | 4.446 | 4.503 | 2,961,439 | +0.04(+0.98%) |
Oct 02, 2020 | 4.336 | 4.485 | 4.336 | 4.459 | 3,694,190 | +0.07(+1.60%) |