Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.636 | 7.898 | 7.898 | 371,039 | +0.29(+3.85%) | |
Jan 28, 2022 | 7.538 | 7.606 | 7.343 | 7.606 | 244,370 | +0.02(+0.30%) |
Jan 27, 2022 | 7.591 | 7.831 | 7.568 | 7.583 | 489,730 | -0.03(-0.39%) |
Jan 26, 2022 | 7.733 | 7.913 | 7.598 | 7.613 | 806,146 | -0.05(-0.59%) |
Jan 25, 2022 | 7.298 | 7.677 | 7.199 | 7.658 | 216,755 | +0.28(+3.76%) |
Jan 24, 2022 | 7.395 | 7.437 | 6.967 | 7.380 | 755,209 | -0.14(-1.80%) |
Jan 21, 2022 | 7.455 | 7.527 | 7.343 | 7.515 | 494,534 | +0.04(+0.50%) |
Jan 20, 2022 | 7.553 | 7.621 | 7.470 | 7.478 | 270,817 | -0.07(-0.90%) |
Jan 19, 2022 | 7.636 | 7.651 | 7.483 | 7.546 | 269,867 | -0.03(-0.40%) |
Jan 18, 2022 | 7.636 | 7.651 | 7.515 | 7.576 | 333,678 | -0.08(-0.98%) |
Jan 14, 2022 | 7.651 | 0 | -0.15(-1.92%) | |||
Jan 13, 2022 | 7.868 | 7.951 | 7.786 | 7.801 | 108,296 | -0.04(-0.48%) |
Jan 12, 2022 | 7.801 | 7.913 | 7.771 | 7.838 | 293,394 | +0.04(+0.48%) |
Jan 11, 2022 | 7.763 | 7.853 | 7.726 | 7.801 | 385,210 | +0.08(+1.07%) |
Jan 10, 2022 | 7.808 | 7.831 | 7.658 | 7.718 | 346,005 | -0.08(-1.06%) |
Jan 07, 2022 | 7.778 | 7.932 | 7.778 | 7.801 | 241,936 | +0.05(+0.58%) |
Jan 06, 2022 | 7.793 | 7.853 | 7.681 | 7.756 | 150,282 | +0.04(+0.49%) |
Jan 05, 2022 | 7.823 | 7.913 | 7.718 | 7.718 | 268,762 | -0.08(-1.06%) |
Jan 04, 2022 | 7.756 | 8.007 | 7.756 | 7.801 | 215,260 | +0.03(+0.39%) |
Jan 03, 2022 | 7.718 | 7.973 | 7.718 | 7.771 | 304,148 | +0.08(+0.98%) |
Dec 31, 2021 | 7.718 | 7.795 | 7.643 | 7.696 | 197,201 | -0.07(-0.87%) |
Dec 30, 2021 | 7.703 | 7.861 | 7.703 | 7.763 | 218,538 | +0.03(+0.39%) |
Dec 29, 2021 | 7.792 | 7.799 | 7.660 | 7.733 | 231,071 | -0.06(-0.76%) |
Dec 28, 2021 | 7.763 | 7.991 | 7.763 | 7.792 | 366,706 | -0.02(-0.28%) |
Dec 27, 2021 | 7.807 | 7.895 | 7.726 | 7.814 | 268,850 | +0.00(+0.00%) |
Dec 23, 2021 | 7.652 | 7.844 | 7.652 | 7.814 | 171,349 | +0.09(+1.14%) |
Dec 22, 2021 | 7.748 | 7.814 | 7.678 | 7.726 | 310,549 | +0.04(+0.48%) |
Dec 21, 2021 | 7.476 | 7.792 | 7.476 | 7.689 | 255,500 | +0.24(+3.26%) |
Dec 20, 2021 | 7.586 | 7.586 | 7.314 | 7.446 | 596,392 | -0.24(-3.07%) |
Dec 17, 2021 | 7.726 | 7.792 | 7.520 | 7.682 | 1,211,070 | -0.07(-0.85%) |
Dec 16, 2021 | 7.718 | 7.855 | 7.660 | 7.748 | 257,564 | +0.04(+0.48%) |
Dec 15, 2021 | 7.608 | 7.741 | 7.468 | 7.711 | 376,512 | +0.05(+0.67%) |
Dec 14, 2021 | 7.704 | 7.844 | 7.601 | 7.660 | 339,981 | -0.07(-0.95%) |
Dec 13, 2021 | 8.013 | 8.013 | 7.652 | 7.733 | 478,982 | -0.21(-2.69%) |
Dec 10, 2021 | 8.072 | 8.116 | 7.917 | 7.947 | 270,942 | -0.06(-0.74%) |
Dec 09, 2021 | 7.925 | 8.086 | 7.902 | 8.005 | 266,681 | +0.04(+0.55%) |
Dec 08, 2021 | 7.925 | 8.142 | 7.910 | 7.961 | 603,277 | +0.01(+0.19%) |
Dec 07, 2021 | 7.888 | 8.005 | 7.807 | 7.947 | 434,108 | +0.13(+1.69%) |
Dec 06, 2021 | 7.645 | 7.885 | 7.638 | 7.814 | 776,185 | +0.18(+2.31%) |
Dec 03, 2021 | 7.718 | 7.759 | 7.623 | 7.638 | 438,479 | -0.08(-1.05%) |
Dec 02, 2021 | 7.711 | 7.777 | 7.498 | 7.718 | 1,413,274 | +0.10(+1.35%) |
Dec 01, 2021 | 7.763 | 7.799 | 7.505 | 7.615 | 711,503 | +0.03(+0.39%) |
Nov 30, 2021 | 7.615 | 7.688 | 7.424 | 7.586 | 802,421 | -0.15(-1.90%) |
Nov 29, 2021 | 7.704 | 7.763 | 7.498 | 7.733 | 739,701 | +0.10(+1.35%) |
Nov 26, 2021 | 7.718 | 7.766 | 7.380 | 7.630 | 621,479 | -0.24(-2.99%) |
Nov 24, 2021 | 7.910 | 8.013 | 7.822 | 7.866 | 459,910 | +0.04(+0.56%) |
Nov 23, 2021 | 7.726 | 7.895 | 7.711 | 7.822 | 497,477 | +0.08(+1.05%) |
Nov 22, 2021 | 7.660 | 7.814 | 7.622 | 7.741 | 882,998 | +0.13(+1.64%) |
Nov 19, 2021 | 7.549 | 7.689 | 7.512 | 7.615 | 1,070,072 | +0.01(+0.10%) |
Nov 18, 2021 | 7.711 | 7.741 | 7.586 | 7.608 | 4,001,437 | -0.15(-1.99%) |
Nov 17, 2021 | 8.447 | 8.447 | 7.638 | 7.763 | 1,991,946 | -0.63(-7.54%) |
Nov 16, 2021 | 8.491 | 8.594 | 8.094 | 8.395 | 1,461,924 | -0.91(-9.80%) |
Nov 15, 2021 | 9.587 | 9.587 | 9.278 | 9.308 | 260,121 | -0.23(-2.39%) |
Nov 12, 2021 | 9.632 | 9.646 | 9.448 | 9.536 | 145,582 | -0.06(-0.61%) |
Nov 11, 2021 | 9.727 | 9.838 | 9.573 | 9.595 | 127,865 | -0.15(-1.58%) |
Nov 10, 2021 | 9.720 | 9.749 | 151,879 | -0.01(-0.08%) | ||
Nov 09, 2021 | 9.565 | 9.830 | 9.553 | 9.757 | 266,763 | +0.17(+1.77%) |
Nov 08, 2021 | 9.433 | 9.676 | 9.422 | 9.587 | 197,923 | +0.02(+0.23%) |
Nov 05, 2021 | 8.977 | 9.727 | 8.918 | 9.565 | 666,772 | +0.92(+10.64%) |
Nov 04, 2021 | 8.609 | 8.749 | 8.513 | 8.646 | 104,711 | +0.04(+0.43%) |
Nov 03, 2021 | 8.557 | 8.778 | 8.550 | 8.609 | 68,597 | +0.03(+0.34%) |
Nov 02, 2021 | 8.697 | 8.704 | 8.521 | 8.579 | 173,015 | -0.19(-2.18%) |
Nov 01, 2021 | 8.535 | 8.822 | 8.601 | 8.771 | 131,084 | +0.26(+3.03%) |
Oct 29, 2021 | 8.712 | 8.764 | 8.513 | 8.513 | 160,918 | -0.20(-2.28%) |
Oct 28, 2021 | 8.631 | 8.756 | 8.579 | 8.712 | 468,767 | +0.07(+0.77%) |
Oct 27, 2021 | 8.609 | 8.704 | 8.572 | 8.646 | 172,159 | -0.01(-0.17%) |
Oct 26, 2021 | 8.940 | 8.646 | 8.660 | 351,484 | -0.15(-1.75%) | |
Oct 25, 2021 | 8.918 | 8.984 | 8.793 | 8.815 | 265,864 | -0.09(-0.99%) |
Oct 22, 2021 | 8.925 | 8.977 | 8.866 | 8.903 | 125,027 | -0.06(-0.66%) |
Oct 21, 2021 | 9.013 | 9.146 | 8.947 | 8.962 | 77,707 | -0.07(-0.73%) |
Oct 20, 2021 | 9.021 | 9.219 | 9.006 | 9.028 | 102,464 | -0.02(-0.24%) |
Oct 19, 2021 | 9.080 | 9.131 | 9.013 | 9.050 | 86,120 | -0.03(-0.32%) |
Oct 18, 2021 | 9.065 | 9.190 | 9.006 | 9.080 | 141,134 | +0.01(+0.16%) |
Oct 15, 2021 | 9.072 | 9.220 | 9.058 | 9.065 | 124,845 | +0.05(+0.57%) |
Oct 14, 2021 | 9.013 | 9.072 | 8.896 | 9.013 | 140,621 | +0.01(+0.16%) |
Oct 13, 2021 | 9.036 | 9.046 | 8.881 | 8.999 | 174,112 | -0.06(-0.65%) |
Oct 12, 2021 | 8.682 | 9.109 | 8.638 | 9.058 | 562,839 | +0.35(+4.06%) |
Oct 11, 2021 | 8.550 | 8.815 | 8.498 | 8.704 | 470,327 | +0.28(+3.32%) |
Oct 08, 2021 | 8.418 | 8.491 | 8.403 | 8.425 | 52,091 | +0.00(+0.00%) |
Oct 07, 2021 | 8.395 | 8.528 | 8.395 | 8.425 | 77,025 | +0.04(+0.53%) |
Oct 06, 2021 | 8.506 | 8.513 | 8.329 | 8.381 | 85,711 | -0.16(-1.89%) |
Oct 05, 2021 | 8.682 | 8.682 | 8.467 | 8.543 | 159,620 | -0.07(-0.77%) |
Oct 04, 2021 | 8.491 | 8.638 | 8.425 | 8.609 | 179,226 | +0.13(+1.56%) |
Oct 01, 2021 | 8.410 | 8.491 | 8.292 | 8.476 | 196,922 | +0.07(+0.79%) |
Sep 30, 2021 | 8.322 | 8.447 | 8.216 | 8.410 | 207,408 | +0.10(+1.15%) |
Sep 29, 2021 | 8.314 | 8.381 | 8.167 | 8.314 | 193,658 | +0.05(+0.62%) |
Sep 28, 2021 | 8.191 | 8.314 | 8.191 | 8.263 | 454,372 | +0.13(+1.60%) |
Sep 27, 2021 | 7.924 | 8.157 | 7.924 | 8.133 | 284,393 | +0.26(+3.30%) |
Sep 24, 2021 | 7.728 | 7.910 | 7.721 | 7.873 | 348,425 | +0.27(+3.61%) |
Sep 23, 2021 | 7.598 | 7.678 | 7.584 | 7.598 | 152,958 | +0.00(+0.00%) |
Sep 22, 2021 | 7.468 | 7.692 | 7.468 | 7.598 | 155,939 | +0.15(+2.04%) |
Sep 21, 2021 | 7.418 | 7.497 | 7.338 | 7.447 | 123,685 | +0.07(+0.88%) |
Sep 20, 2021 | 7.331 | 7.468 | 7.295 | 7.382 | 297,003 | -0.20(-2.67%) |
Sep 17, 2021 | 7.447 | 7.591 | 7.447 | 7.584 | 161,474 | +0.09(+1.16%) |
Sep 16, 2021 | 7.606 | 7.656 | 7.483 | 7.497 | 107,196 | -0.10(-1.33%) |
Sep 15, 2021 | 7.490 | 7.627 | 7.483 | 7.598 | 144,998 | +0.07(+0.86%) |
Sep 14, 2021 | 7.663 | 7.663 | 7.461 | 7.533 | 122,628 | -0.09(-1.14%) |
Sep 13, 2021 | 7.548 | 7.656 | 7.454 | 7.620 | 285,398 | +0.08(+1.05%) |
Sep 10, 2021 | 7.728 | 7.728 | 7.497 | 7.541 | 180,099 | -0.11(-1.42%) |
Sep 09, 2021 | 7.635 | 7.743 | 7.555 | 7.649 | 118,575 | -0.02(-0.28%) |
Sep 08, 2021 | 7.837 | 7.895 | 7.649 | 7.671 | 141,696 | -0.20(-2.48%) |
Sep 07, 2021 | 7.887 | 8.017 | 7.830 | 7.866 | 164,874 | -0.01(-0.18%) |
Sep 03, 2021 | 7.844 | 7.895 | 7.765 | 7.880 | 130,004 | +0.04(+0.55%) |
Sep 02, 2021 | 7.945 | 7.967 | 7.808 | 7.837 | 157,826 | -0.06(-0.73%) |
Sep 01, 2021 | 7.822 | 7.895 | 7.750 | 7.895 | 113,807 | +0.07(+0.92%) |
Aug 31, 2021 | 7.714 | 7.880 | 7.714 | 7.822 | 89,723 | +0.09(+1.21%) |
Aug 30, 2021 | 7.880 | 7.880 | 7.639 | 7.728 | 198,343 | -0.11(-1.38%) |
Aug 27, 2021 | 7.736 | 7.905 | 7.736 | 7.837 | 173,603 | +0.13(+1.69%) |
Aug 26, 2021 | 7.649 | 7.728 | 7.591 | 7.707 | 187,275 | +0.04(+0.47%) |
Aug 25, 2021 | 7.707 | 7.779 | 7.678 | 7.671 | 144,828 | -0.01(-0.09%) |
Aug 24, 2021 | 7.519 | 7.749 | 7.512 | 7.678 | 183,195 | +0.20(+2.61%) |
Aug 23, 2021 | 7.375 | 7.483 | 7.331 | 7.483 | 230,641 | +0.17(+2.37%) |
Aug 20, 2021 | 7.165 | 7.331 | 7.154 | 7.310 | 198,268 | +0.08(+1.10%) |
Aug 19, 2021 | 7.273 | 7.288 | 7.086 | 7.230 | 421,334 | -0.12(-1.57%) |
Aug 18, 2021 | 7.346 | 7.494 | 7.285 | 7.346 | 193,070 | -0.06(-0.78%) |
Aug 17, 2021 | 7.396 | 7.411 | 7.259 | 7.403 | 268,496 | -0.06(-0.77%) |
Aug 16, 2021 | 7.512 | 7.541 | 7.346 | 7.461 | 280,702 | -0.09(-1.24%) |
Aug 13, 2021 | 7.526 | 7.635 | 7.497 | 7.555 | 153,255 | +0.03(+0.38%) |
Aug 12, 2021 | 7.678 | 7.707 | 7.440 | 7.526 | 200,415 | -0.12(-1.51%) |
Aug 11, 2021 | 7.620 | 7.678 | 7.555 | 7.642 | 151,263 | +0.02(+0.28%) |
Aug 10, 2021 | 7.642 | 7.692 | 7.546 | 7.620 | 206,926 | -0.04(-0.47%) |
Aug 09, 2021 | 7.801 | 7.801 | 7.623 | 7.656 | 317,755 | -0.17(-2.21%) |
Aug 06, 2021 | 7.779 | 7.837 | 7.690 | 7.830 | 191,984 | +0.11(+1.40%) |
Aug 05, 2021 | 7.418 | 7.794 | 7.418 | 7.721 | 355,166 | +0.25(+3.38%) |
Aug 04, 2021 | 7.627 | 7.696 | 7.338 | 7.468 | 409,427 | -0.29(-3.72%) |
Aug 03, 2021 | 7.793 | 7.808 | 7.613 | 7.757 | 300,215 | -0.09(-1.20%) |
Aug 02, 2021 | 7.830 | 8.292 | 7.815 | 7.851 | 227,060 | -0.02(-0.28%) |
Jul 30, 2021 | 7.895 | 8.068 | 7.757 | 7.873 | 580,694 | -0.13(-1.62%) |
Jul 29, 2021 | 7.887 | 8.241 | 7.887 | 8.003 | 499,982 | +0.20(+2.59%) |
Jul 28, 2021 | 7.743 | 7.887 | 7.642 | 7.801 | 330,504 | +0.05(+0.65%) |
Jul 27, 2021 | 7.859 | 7.859 | 7.599 | 7.750 | 210,975 | -0.09(-1.11%) |
Jul 26, 2021 | 7.685 | 8.068 | 7.649 | 7.837 | 331,663 | +0.05(+0.65%) |
Jul 23, 2021 | 8.003 | 8.090 | 7.691 | 7.786 | 649,413 | -0.21(-2.62%) |
Jul 22, 2021 | 8.191 | 8.299 | 7.974 | 7.996 | 311,199 | -0.37(-4.40%) |
Jul 21, 2021 | 8.364 | 8.602 | 8.321 | 8.364 | 488,883 | +0.11(+1.31%) |
Jul 20, 2021 | 7.779 | 8.386 | 7.779 | 8.256 | 340,420 | +0.30(+3.81%) |
Jul 19, 2021 | 8.082 | 8.104 | 7.714 | 7.952 | 644,693 | -0.35(-4.18%) |
Jul 16, 2021 | 8.321 | 8.516 | 8.267 | 8.299 | 400,167 | -0.07(-0.78%) |
Jul 15, 2021 | 8.321 | 8.472 | 8.191 | 8.364 | 355,488 | +0.04(+0.52%) |
Jul 14, 2021 | 8.407 | 8.516 | 8.191 | 8.321 | 597,135 | +0.04(+0.52%) |
Jul 13, 2021 | 8.689 | 8.754 | 8.277 | 8.277 | 737,301 | -0.54(-6.14%) |
Jul 12, 2021 | 8.927 | 8.927 | 8.613 | 8.819 | 815,975 | -0.46(-4.91%) |
Jul 09, 2021 | 8.819 | 9.296 | 8.819 | 9.274 | 279,737 | +0.59(+6.73%) |
Jul 08, 2021 | 8.537 | 8.906 | 8.397 | 8.689 | 437,191 | +0.00(+0.00%) |
Jul 07, 2021 | 8.862 | 8.884 | 8.667 | 8.689 | 232,423 | -0.20(-2.20%) |
Jul 06, 2021 | 9.144 | 9.166 | 8.797 | 8.884 | 260,334 | -0.24(-2.61%) |
Jul 02, 2021 | 9.361 | 9.361 | 9.101 | 9.123 | 246,288 | -0.17(-1.86%) |
Jul 01, 2021 | 9.404 | 9.426 | 9.166 | 9.296 | 184,083 | +0.04(+0.47%) |
Jun 30, 2021 | 9.101 | 9.318 | 9.014 | 9.253 | 172,020 | +0.11(+1.18%) |
Jun 29, 2021 | 9.426 | 9.491 | 9.101 | 9.144 | 239,290 | -0.20(-2.09%) |
Jun 28, 2021 | 9.702 | 9.723 | 9.238 | 9.339 | 377,482 | -0.30(-3.10%) |
Jun 25, 2021 | 9.680 | 9.808 | 9.574 | 9.638 | 287,081 | -0.04(-0.44%) |
Jun 24, 2021 | 9.638 | 9.744 | 9.552 | 9.680 | 201,855 | +0.04(+0.44%) |
Jun 23, 2021 | 9.488 | 9.830 | 9.488 | 9.638 | 287,464 | +0.19(+2.03%) |
Jun 22, 2021 | 9.595 | 9.680 | 9.446 | 9.446 | 240,646 | -0.19(-1.99%) |
Jun 21, 2021 | 9.339 | 9.723 | 9.332 | 9.638 | 297,397 | +0.36(+3.91%) |
Jun 18, 2021 | 9.595 | 9.680 | 9.275 | 9.275 | 563,580 | -0.43(-4.40%) |
Jun 17, 2021 | 10.02 | 10.27 | 9.488 | 9.702 | 633,638 | -0.32(-3.19%) |
Jun 16, 2021 | 9.723 | 10.19 | 9.723 | 10.02 | 533,041 | +0.28(+2.84%) |
Jun 15, 2021 | 9.766 | 9.851 | 9.616 | 9.744 | 419,282 | +0.00(+0.00%) |
Jun 14, 2021 | 10.02 | 10.19 | 9.723 | 9.744 | 310,947 | -0.26(-2.56%) |
Jun 11, 2021 | 9.936 | 10.02 | 9.680 | 10.00 | 496,424 | +0.04(+0.43%) |
Jun 10, 2021 | 10.00 | 10.55 | 9.936 | 9.958 | 1,081,856 | -0.06(-0.64%) |
Jun 09, 2021 | 10.34 | 10.51 | 9.915 | 10.02 | 1,281,629 | -0.19(-1.88%) |
Jun 08, 2021 | 9.382 | 10.28 | 9.339 | 10.21 | 1,225,585 | +0.87(+9.36%) |
Jun 07, 2021 | 8.955 | 9.382 | 8.923 | 9.339 | 489,270 | +0.41(+4.53%) |
Jun 04, 2021 | 9.019 | 9.026 | 8.721 | 8.934 | 420,195 | +0.04(+0.48%) |
Jun 03, 2021 | 9.062 | 9.179 | 8.891 | 8.891 | 795,774 | -0.19(-2.11%) |
Jun 02, 2021 | 9.147 | 9.254 | 9.041 | 9.083 | 1,086,068 | -0.04(-0.47%) |
Jun 01, 2021 | 9.190 | 9.275 | 8.998 | 9.126 | 763,121 | +0.04(+0.47%) |
May 28, 2021 | 9.105 | 9.190 | 8.998 | 9.083 | 495,120 | +0.13(+1.43%) |
May 27, 2021 | 9.062 | 9.158 | 8.955 | 8.955 | 462,239 | -0.11(-1.18%) |
May 26, 2021 | 8.891 | 9.126 | 8.891 | 9.062 | 226,246 | +0.17(+1.92%) |
May 25, 2021 | 9.062 | 9.190 | 8.891 | 8.891 | 360,653 | -0.06(-0.71%) |
May 24, 2021 | 9.062 | 9.062 | 8.800 | 8.955 | 253,094 | -0.09(-0.94%) |
May 21, 2021 | 9.126 | 9.126 | 8.939 | 9.041 | 214,425 | +0.02(+0.24%) |
May 20, 2021 | 9.083 | 9.190 | 8.955 | 9.019 | 340,531 | -0.04(-0.47%) |
May 19, 2021 | 8.614 | 9.105 | 8.593 | 9.062 | 436,108 | +0.17(+1.92%) |
May 18, 2021 | 8.977 | 9.211 | 8.870 | 8.891 | 844,357 | -0.06(-0.71%) |
May 17, 2021 | 8.529 | 9.019 | 8.508 | 8.955 | 522,113 | +0.32(+3.70%) |
May 14, 2021 | 8.529 | 8.774 | 8.465 | 8.636 | 700,943 | +0.30(+3.58%) |
May 13, 2021 | 7.996 | 8.422 | 7.996 | 8.337 | 348,225 | +0.41(+5.11%) |
May 12, 2021 | 8.316 | 8.348 | 7.889 | 7.932 | 571,343 | -0.47(-5.58%) |
May 11, 2021 | 8.294 | 8.444 | 8.086 | 8.401 | 315,270 | +0.13(+1.55%) |
May 10, 2021 | 8.636 | 8.763 | 8.273 | 8.273 | 499,395 | -0.45(-5.13%) |
May 07, 2021 | 8.700 | 8.859 | 8.550 | 8.721 | 401,161 | -0.21(-2.39%) |
May 06, 2021 | 8.742 | 9.019 | 8.166 | 8.934 | 1,240,826 | +0.62(+7.44%) |
May 05, 2021 | 8.209 | 8.337 | 7.996 | 8.316 | 428,067 | +0.06(+0.78%) |
May 04, 2021 | 8.593 | 8.593 | 8.060 | 8.252 | 438,276 | -0.30(-3.49%) |
May 03, 2021 | 8.422 | 8.614 | 8.380 | 8.550 | 258,602 | +0.13(+1.52%) |
Apr 30, 2021 | 8.294 | 8.497 | 8.209 | 8.422 | 162,880 | +0.13(+1.54%) |
Apr 29, 2021 | 8.401 | 8.508 | 8.252 | 8.294 | 308,568 | -0.04(-0.51%) |
Apr 28, 2021 | 8.294 | 8.508 | 8.209 | 8.337 | 234,484 | +0.04(+0.51%) |
Apr 27, 2021 | 8.188 | 8.326 | 8.145 | 8.294 | 127,872 | +0.17(+2.10%) |
Apr 26, 2021 | 8.102 | 8.252 | 8.071 | 8.124 | 147,639 | +0.06(+0.79%) |
Apr 23, 2021 | 7.868 | 8.124 | 7.783 | 8.060 | 251,660 | +0.28(+3.56%) |
Apr 22, 2021 | 7.825 | 8.017 | 7.761 | 7.783 | 301,546 | -0.02(-0.27%) |
Apr 21, 2021 | 7.548 | 7.847 | 7.548 | 7.804 | 303,364 | +0.17(+2.23%) |
Apr 20, 2021 | 7.889 | 7.900 | 7.548 | 7.633 | 468,905 | -0.23(-2.98%) |
Apr 19, 2021 | 8.102 | 8.188 | 7.761 | 7.868 | 418,691 | -0.28(-3.40%) |
Apr 16, 2021 | 8.166 | 8.252 | 8.060 | 8.145 | 258,883 | -0.06(-0.78%) |
Apr 15, 2021 | 8.380 | 8.422 | 8.039 | 8.209 | 430,405 | -0.13(-1.53%) |
Apr 14, 2021 | 8.572 | 8.678 | 8.316 | 8.337 | 387,927 | -0.30(-3.46%) |
Apr 13, 2021 | 8.636 | 8.700 | 8.422 | 8.636 | 319,405 | -0.09(-0.98%) |
Apr 12, 2021 | 8.614 | 8.721 | 8.529 | 8.721 | 306,829 | +0.11(+1.24%) |
Apr 09, 2021 | 8.593 | 8.646 | 8.550 | 8.614 | 185,908 | +0.00(+0.00%) |
Apr 08, 2021 | 8.678 | 8.678 | 8.550 | 8.614 | 257,933 | -0.11(-1.22%) |
Apr 07, 2021 | 8.678 | 8.849 | 8.572 | 8.721 | 544,848 | +0.06(+0.74%) |
Apr 06, 2021 | 8.721 | 8.742 | 8.614 | 8.657 | 267,891 | -0.06(-0.73%) |
Apr 05, 2021 | 8.955 | 8.977 | 8.678 | 8.721 | 401,630 | -0.21(-2.39%) |
Apr 01, 2021 | 8.742 | 8.955 | 8.668 | 8.934 | 265,964 | +0.34(+3.97%) |
Mar 31, 2021 | 8.891 | 9.041 | 8.593 | 8.593 | 493,270 | -0.23(-2.66%) |
Mar 30, 2021 | 8.596 | 8.869 | 8.533 | 8.827 | 333,197 | +0.23(+2.69%) |
Mar 29, 2021 | 8.764 | 8.869 | 8.512 | 8.596 | 398,510 | -0.23(-2.62%) |
Mar 26, 2021 | 8.954 | 9.080 | 8.575 | 8.827 | 368,783 | -0.02(-0.24%) |
Mar 25, 2021 | 8.533 | 8.933 | 8.239 | 8.848 | 600,298 | +0.27(+3.19%) |
Mar 24, 2021 | 8.933 | 9.353 | 8.575 | 8.575 | 569,900 | -0.21(-2.39%) |
Mar 23, 2021 | 9.206 | 9.206 | 8.638 | 8.785 | 513,328 | -0.23(-2.56%) |
Mar 22, 2021 | 9.269 | 9.343 | 8.996 | 9.017 | 387,214 | -0.32(-3.38%) |
Mar 19, 2021 | 9.080 | 9.332 | 8.891 | 9.332 | 680,520 | +0.21(+2.30%) |
Mar 18, 2021 | 9.353 | 9.479 | 8.975 | 9.122 | 522,170 | -0.36(-3.77%) |
Mar 17, 2021 | 9.143 | 9.521 | 8.785 | 9.479 | 557,958 | +0.25(+2.73%) |
Mar 16, 2021 | 9.941 | 10.09 | 9.101 | 9.227 | 1,005,472 | -0.71(-7.19%) |
Mar 15, 2021 | 9.206 | 9.983 | 9.206 | 9.941 | 780,867 | +0.78(+8.49%) |
Mar 12, 2021 | 8.891 | 9.374 | 8.806 | 9.164 | 816,880 | +0.32(+3.56%) |
Mar 11, 2021 | 8.996 | 9.101 | 8.743 | 8.848 | 483,354 | -0.13(-1.41%) |
Mar 10, 2021 | 8.827 | 9.017 | 8.680 | 8.975 | 413,088 | +0.29(+3.39%) |
Mar 09, 2021 | 8.785 | 8.827 | 8.428 | 8.680 | 400,531 | +0.02(+0.24%) |
Mar 08, 2021 | 8.827 | 8.996 | 8.554 | 8.659 | 514,764 | +0.11(+1.23%) |
Mar 05, 2021 | 8.827 | 8.869 | 7.798 | 8.554 | 880,255 | -0.13(-1.45%) |
Mar 04, 2021 | 9.164 | 9.248 | 8.134 | 8.680 | 1,205,613 | -0.55(-5.92%) |
Mar 03, 2021 | 9.395 | 9.521 | 9.122 | 9.227 | 671,146 | -0.06(-0.68%) |
Mar 02, 2021 | 9.164 | 9.437 | 9.038 | 9.290 | 456,611 | +0.15(+1.61%) |
Mar 01, 2021 | 9.458 | 9.584 | 9.143 | 9.143 | 586,805 | -0.17(-1.81%) |
Feb 26, 2021 | 9.311 | 9.574 | 8.912 | 9.311 | 893,244 | +0.00(+0.00%) |
Feb 25, 2021 | 10.05 | 10.13 | 9.080 | 9.311 | 1,409,852 | -0.80(-7.90%) |
Feb 24, 2021 | 9.752 | 10.42 | 9.668 | 10.11 | 2,150,772 | +0.53(+5.48%) |
Feb 23, 2021 | 8.659 | 9.752 | 8.197 | 9.584 | 1,952,629 | +0.61(+6.79%) |
Feb 22, 2021 | 8.512 | 9.332 | 8.302 | 8.975 | 1,984,041 | +0.48(+5.69%) |
Feb 19, 2021 | 7.987 | 8.975 | 7.924 | 8.491 | 3,661,333 | +1.28(+17.78%) |
Feb 18, 2021 | 7.608 | 7.650 | 7.167 | 7.209 | 1,055,234 | -0.48(-6.28%) |
Feb 17, 2021 | 7.945 | 7.945 | 7.608 | 7.692 | 675,851 | -0.17(-2.14%) |
Feb 16, 2021 | 7.966 | 7.983 | 7.650 | 7.861 | 783,373 | -0.04(-0.53%) |
Feb 12, 2021 | 7.608 | 8.407 | 7.528 | 7.903 | 1,389,349 | +0.34(+4.44%) |
Feb 11, 2021 | 7.714 | 7.945 | 7.398 | 7.566 | 532,046 | -0.15(-1.91%) |
Feb 10, 2021 | 7.566 | 7.882 | 7.461 | 7.714 | 703,917 | +0.15(+1.94%) |
Feb 09, 2021 | 7.777 | 7.798 | 7.503 | 7.566 | 570,856 | -0.23(-2.97%) |
Feb 08, 2021 | 7.735 | 7.840 | 7.566 | 7.798 | 594,533 | +0.23(+3.06%) |
Feb 05, 2021 | 7.566 | 7.756 | 7.464 | 7.566 | 610,483 | +0.08(+1.12%) |
Feb 04, 2021 | 7.251 | 7.566 | 7.209 | 7.482 | 610,136 | +0.34(+4.71%) |
Feb 03, 2021 | 6.999 | 7.272 | 6.978 | 7.146 | 690,648 | +0.17(+2.41%) |
Feb 02, 2021 | 7.440 | 7.440 | 6.936 | 6.978 | 779,355 | -0.36(-4.87%) |