Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.960 | 9.080 | 8.920 | 9.070 | 513,899 | +0.07(+0.78%) |
Oct 28, 2021 | 9.080 | 9.090 | 8.920 | 9.000 | 429,642 | -0.06(-0.66%) |
Oct 27, 2021 | 8.810 | 9.150 | 8.880 | 9.060 | 512,675 | +0.27(+3.07%) |
Oct 26, 2021 | 8.840 | 8.720 | 8.790 | 573,069 | -0.03(-0.34%) | |
Oct 25, 2021 | 9.260 | 9.310 | 8.785 | 8.820 | 672,713 | -0.47(-5.06%) |
Oct 22, 2021 | 9.330 | 9.490 | 9.220 | 9.290 | 762,898 | -0.09(-0.96%) |
Oct 21, 2021 | 9.140 | 9.410 | 9.070 | 9.380 | 3,116,481 | +0.19(+2.07%) |
Oct 20, 2021 | 9.100 | 9.275 | 9.020 | 9.190 | 349,234 | +0.14(+1.55%) |
Oct 19, 2021 | 9.110 | 9.115 | 9.005 | 9.050 | 453,178 | -0.03(-0.33%) |
Oct 18, 2021 | 9.210 | 9.210 | 8.980 | 9.080 | 629,359 | -0.19(-2.05%) |
Oct 15, 2021 | 9.670 | 9.700 | 9.260 | 9.270 | 706,216 | -0.28(-2.93%) |
Oct 14, 2021 | 9.330 | 9.570 | 9.270 | 9.550 | 789,707 | +0.31(+3.35%) |
Oct 13, 2021 | 9.200 | 9.270 | 9.100 | 9.240 | 469,380 | +0.08(+0.87%) |
Oct 12, 2021 | 9.000 | 9.200 | 8.820 | 9.160 | 867,993 | +0.51(+5.90%) |
Oct 11, 2021 | 8.630 | 8.685 | 8.560 | 8.650 | 343,436 | -0.01(-0.12%) |
Oct 08, 2021 | 8.770 | 8.770 | 8.630 | 8.660 | 339,364 | -0.07(-0.80%) |
Oct 07, 2021 | 8.730 | 8.925 | 8.720 | 8.730 | 347,095 | +0.12(+1.39%) |
Oct 06, 2021 | 8.695 | 8.695 | 8.560 | 8.610 | 511,774 | -0.09(-1.03%) |
Oct 05, 2021 | 8.700 | 8.715 | 8.570 | 8.700 | 414,433 | +0.08(+0.93%) |
Oct 04, 2021 | 8.800 | 8.905 | 8.590 | 8.620 | 494,405 | -0.19(-2.16%) |
Oct 01, 2021 | 8.900 | 8.900 | 8.720 | 8.810 | 591,893 | +0.06(+0.69%) |
Sep 30, 2021 | 8.800 | 8.895 | 8.705 | 8.750 | 455,861 | +0.01(+0.11%) |
Sep 29, 2021 | 8.850 | 8.890 | 8.660 | 8.740 | 504,210 | -0.09(-1.02%) |
Sep 28, 2021 | 9.040 | 9.060 | 8.830 | 8.830 | 573,862 | -0.28(-3.07%) |
Sep 27, 2021 | 9.040 | 9.200 | 9.040 | 9.110 | 331,560 | +0.11(+1.22%) |
Sep 24, 2021 | 9.020 | 9.120 | 8.905 | 9.000 | 389,807 | -0.04(-0.44%) |
Sep 23, 2021 | 8.940 | 9.130 | 8.860 | 9.040 | 557,115 | +0.15(+1.69%) |
Sep 22, 2021 | 8.815 | 8.975 | 8.810 | 8.890 | 341,498 | +0.13(+1.48%) |
Sep 21, 2021 | 8.850 | 8.890 | 8.680 | 8.760 | 395,625 | -0.01(-0.11%) |
Sep 20, 2021 | 8.810 | 8.940 | 8.675 | 8.770 | 627,850 | -0.21(-2.34%) |
Sep 17, 2021 | 9.070 | 9.130 | 8.815 | 8.980 | 1,690,260 | -0.05(-0.55%) |
Sep 16, 2021 | 8.940 | 9.070 | 8.875 | 9.030 | 541,961 | +0.04(+0.44%) |
Sep 15, 2021 | 8.910 | 8.990 | 8.680 | 8.990 | 968,082 | +0.06(+0.67%) |
Sep 14, 2021 | 9.170 | 9.240 | 8.760 | 8.930 | 1,283,218 | -0.27(-2.93%) |
Sep 13, 2021 | 9.020 | 9.400 | 8.860 | 9.200 | 1,067,843 | +0.32(+3.60%) |
Sep 10, 2021 | 9.020 | 9.160 | 8.850 | 8.880 | 642,889 | -0.08(-0.89%) |
Sep 09, 2021 | 9.020 | 9.025 | 8.890 | 8.960 | 716,717 | -0.06(-0.67%) |
Sep 08, 2021 | 8.940 | 9.110 | 8.840 | 9.020 | 519,132 | -0.02(-0.22%) |
Sep 07, 2021 | 9.190 | 9.245 | 8.980 | 9.040 | 723,267 | -0.16(-1.74%) |
Sep 03, 2021 | 9.370 | 9.460 | 9.180 | 9.200 | 482,288 | -0.23(-2.44%) |
Sep 02, 2021 | 9.220 | 9.540 | 9.170 | 9.430 | 548,927 | +0.23(+2.50%) |
Sep 01, 2021 | 9.205 | 9.350 | 9.145 | 9.200 | 558,581 | -0.04(-0.43%) |
Aug 31, 2021 | 9.170 | 9.360 | 9.100 | 9.240 | 437,793 | +0.09(+0.98%) |
Aug 30, 2021 | 9.400 | 9.400 | 9.080 | 9.150 | 1,022,835 | -0.24(-2.56%) |
Aug 27, 2021 | 9.380 | 9.630 | 9.360 | 9.390 | 733,470 | +0.00(+0.00%) |
Aug 26, 2021 | 9.450 | 9.480 | 9.300 | 9.390 | 660,443 | -0.09(-0.95%) |
Aug 25, 2021 | 9.790 | 9.790 | 9.480 | 9.480 | 443,920 | -0.25(-2.57%) |
Aug 24, 2021 | 9.750 | 9.780 | 9.640 | 9.730 | 449,684 | -0.04(-0.41%) |
Aug 23, 2021 | 9.680 | 10.05 | 9.660 | 9.770 | 881,253 | -0.06(-0.61%) |
Aug 20, 2021 | 9.400 | 9.890 | 9.350 | 9.830 | 1,095,409 | +0.41(+4.35%) |
Aug 19, 2021 | 9.480 | 9.625 | 9.400 | 9.420 | 705,341 | -0.16(-1.67%) |
Aug 18, 2021 | 9.490 | 9.695 | 9.390 | 9.580 | 900,482 | +0.08(+0.84%) |
Aug 17, 2021 | 9.440 | 9.520 | 9.340 | 9.500 | 453,590 | -0.04(-0.42%) |
Aug 16, 2021 | 9.550 | 9.590 | 9.400 | 9.540 | 530,360 | -0.12(-1.24%) |
Aug 13, 2021 | 9.760 | 9.760 | 9.550 | 9.660 | 401,831 | -0.06(-0.62%) |
Aug 12, 2021 | 9.850 | 9.920 | 9.595 | 9.720 | 457,141 | -0.17(-1.72%) |
Aug 11, 2021 | 9.750 | 9.950 | 9.560 | 9.890 | 519,348 | +0.17(+1.75%) |
Aug 10, 2021 | 9.790 | 9.850 | 9.650 | 9.720 | 508,765 | -0.10(-1.02%) |
Aug 09, 2021 | 9.990 | 9.990 | 9.800 | 9.820 | 501,726 | -0.18(-1.80%) |
Aug 06, 2021 | 10.34 | 10.42 | 9.920 | 10.00 | 767,284 | -0.14(-1.38%) |
Aug 05, 2021 | 10.10 | 10.22 | 9.900 | 10.14 | 1,090,867 | +0.06(+0.60%) |
Aug 04, 2021 | 10.30 | 10.39 | 10.06 | 10.08 | 2,099,874 | -0.55(-5.17%) |
Aug 03, 2021 | 9.610 | 10.75 | 9.460 | 10.63 | 5,945,042 | +1.99(+23.03%) |
Aug 02, 2021 | 8.840 | 8.940 | 8.600 | 8.640 | 1,219,905 | -0.21(-2.37%) |
Jul 30, 2021 | 8.360 | 8.900 | 8.360 | 8.850 | 2,241,604 | +0.44(+5.23%) |
Jul 29, 2021 | 8.380 | 8.520 | 8.340 | 8.410 | 321,901 | +0.08(+0.96%) |
Jul 28, 2021 | 8.230 | 8.380 | 8.110 | 8.330 | 303,753 | +0.15(+1.83%) |
Jul 27, 2021 | 8.330 | 8.380 | 8.035 | 8.180 | 482,213 | -0.22(-2.62%) |
Jul 26, 2021 | 8.200 | 8.440 | 8.200 | 8.400 | 449,920 | +0.21(+2.56%) |
Jul 23, 2021 | 8.140 | 8.200 | 8.040 | 8.190 | 193,629 | +0.12(+1.49%) |
Jul 22, 2021 | 8.180 | 8.180 | 7.960 | 8.070 | 402,750 | -0.11(-1.34%) |
Jul 21, 2021 | 7.980 | 8.240 | 7.980 | 8.180 | 380,217 | +0.26(+3.28%) |
Jul 20, 2021 | 7.770 | 8.050 | 7.750 | 7.920 | 745,183 | +0.22(+2.86%) |
Jul 19, 2021 | 7.770 | 7.860 | 7.635 | 7.700 | 627,236 | -0.22(-2.78%) |
Jul 16, 2021 | 8.100 | 8.220 | 7.915 | 7.920 | 547,521 | -0.09(-1.12%) |
Jul 15, 2021 | 8.150 | 8.150 | 7.945 | 8.010 | 357,133 | -0.14(-1.72%) |
Jul 14, 2021 | 8.300 | 8.350 | 8.125 | 8.150 | 353,063 | -0.06(-0.73%) |
Jul 13, 2021 | 8.200 | 8.310 | 8.170 | 8.210 | 664,469 | +0.03(+0.37%) |
Jul 12, 2021 | 8.190 | 8.220 | 8.130 | 8.180 | 266,205 | +0.02(+0.25%) |
Jul 09, 2021 | 8.040 | 8.215 | 8.025 | 8.160 | 230,802 | +0.20(+2.51%) |
Jul 08, 2021 | 7.910 | 8.050 | 7.800 | 7.960 | 316,049 | -0.13(-1.61%) |
Jul 07, 2021 | 8.310 | 8.320 | 8.010 | 8.090 | 491,433 | -0.22(-2.65%) |
Jul 06, 2021 | 8.370 | 8.390 | 8.150 | 8.310 | 434,201 | +0.09(+1.09%) |
Jul 02, 2021 | 8.280 | 8.290 | 8.135 | 8.220 | 566,200 | -0.09(-1.08%) |
Jul 01, 2021 | 8.400 | 8.540 | 8.300 | 8.310 | 357,590 | -0.21(-2.46%) |
Jun 30, 2021 | 8.460 | 8.569 | 8.420 | 8.520 | 1,549,439 | +0.00(+0.00%) |
Jun 29, 2021 | 8.430 | 8.570 | 8.360 | 8.520 | 659,109 | +0.09(+1.07%) |
Jun 28, 2021 | 8.370 | 8.670 | 8.330 | 8.430 | 650,841 | +0.06(+0.72%) |
Jun 25, 2021 | 8.310 | 8.400 | 8.245 | 8.370 | 2,526,987 | +0.06(+0.72%) |
Jun 24, 2021 | 8.120 | 8.350 | 8.100 | 8.310 | 462,448 | +0.23(+2.85%) |
Jun 23, 2021 | 7.930 | 8.130 | 7.910 | 8.080 | 563,869 | +0.10(+1.25%) |
Jun 22, 2021 | 7.950 | 8.010 | 7.890 | 7.980 | 524,061 | +0.00(+0.00%) |
Jun 21, 2021 | 7.960 | 8.020 | 7.840 | 7.980 | 635,341 | +0.09(+1.14%) |
Jun 18, 2021 | 8.030 | 8.100 | 7.850 | 7.890 | 1,074,047 | -0.21(-2.59%) |
Jun 17, 2021 | 8.180 | 8.205 | 8.180 | 8.100 | 644,707 | -0.13(-1.58%) |
Jun 16, 2021 | 8.090 | 8.300 | 8.030 | 8.230 | 722,704 | +0.09(+1.11%) |
Jun 15, 2021 | 8.140 | 8.250 | 7.955 | 8.140 | 1,626,644 | +0.23(+2.91%) |
Jun 14, 2021 | 7.640 | 8.010 | 7.420 | 7.910 | 1,288,316 | +0.30(+3.94%) |
Jun 11, 2021 | 7.650 | 7.680 | 7.550 | 7.610 | 244,607 | +0.03(+0.40%) |
Jun 10, 2021 | 7.470 | 7.600 | 7.440 | 7.580 | 336,875 | +0.15(+2.02%) |
Jun 09, 2021 | 7.550 | 7.650 | 7.360 | 7.430 | 648,322 | -0.13(-1.72%) |
Jun 08, 2021 | 7.550 | 7.740 | 7.510 | 7.560 | 417,758 | +0.04(+0.53%) |
Jun 07, 2021 | 7.150 | 7.540 | 7.150 | 7.520 | 835,625 | +0.37(+5.17%) |
Jun 04, 2021 | 7.080 | 7.180 | 7.080 | 7.150 | 266,400 | +0.07(+0.99%) |
Jun 03, 2021 | 7.000 | 7.120 | 6.970 | 7.080 | 561,750 | +0.04(+0.57%) |
Jun 02, 2021 | 7.120 | 7.140 | 7.010 | 7.040 | 414,325 | -0.05(-0.71%) |
Jun 01, 2021 | 7.020 | 7.110 | 6.925 | 7.090 | 639,813 | +0.12(+1.72%) |
May 28, 2021 | 7.050 | 7.100 | 6.900 | 6.970 | 708,237 | -0.02(-0.29%) |
May 27, 2021 | 6.930 | 7.045 | 6.930 | 6.990 | 460,880 | +0.11(+1.60%) |
May 26, 2021 | 6.720 | 6.880 | 6.690 | 6.880 | 385,331 | +0.15(+2.23%) |
May 25, 2021 | 6.980 | 7.000 | 6.720 | 6.730 | 688,818 | -0.22(-3.17%) |
May 24, 2021 | 6.920 | 6.995 | 6.870 | 6.950 | 383,548 | +0.05(+0.72%) |
May 21, 2021 | 6.990 | 7.170 | 6.890 | 6.900 | 788,619 | +0.00(+0.00%) |
May 20, 2021 | 6.830 | 6.970 | 6.760 | 6.900 | 583,192 | +0.07(+1.02%) |
May 19, 2021 | 6.830 | 6.945 | 6.800 | 6.830 | 515,974 | -0.15(-2.15%) |
May 18, 2021 | 7.000 | 7.135 | 6.969 | 6.980 | 476,634 | +0.04(+0.58%) |
May 17, 2021 | 6.880 | 7.080 | 6.880 | 6.940 | 443,129 | -0.04(-0.57%) |
May 14, 2021 | 6.970 | 7.010 | 6.890 | 6.980 | 690,280 | +0.09(+1.31%) |
May 13, 2021 | 6.900 | 7.030 | 6.740 | 6.890 | 603,527 | +0.05(+0.73%) |
May 12, 2021 | 6.910 | 7.040 | 6.830 | 6.840 | 504,168 | -0.19(-2.70%) |
May 11, 2021 | 6.900 | 7.140 | 6.850 | 7.030 | 532,189 | -0.02(-0.28%) |
May 10, 2021 | 7.270 | 7.470 | 7.005 | 7.050 | 812,037 | -0.20(-2.76%) |
May 07, 2021 | 7.280 | 7.425 | 7.215 | 7.250 | 882,374 | +0.03(+0.42%) |
May 06, 2021 | 7.270 | 7.270 | 7.060 | 7.220 | 561,262 | -0.04(-0.55%) |
May 05, 2021 | 7.190 | 7.310 | 7.020 | 7.260 | 1,364,924 | +0.21(+2.98%) |
May 04, 2021 | 7.950 | 7.980 | 6.900 | 7.050 | 2,241,747 | -1.06(-13.07%) |
May 03, 2021 | 7.850 | 8.260 | 7.800 | 8.110 | 1,055,263 | +0.29(+3.71%) |
Apr 30, 2021 | 8.090 | 8.090 | 7.790 | 7.820 | 448,200 | -0.38(-4.63%) |
Apr 29, 2021 | 8.210 | 8.240 | 8.090 | 8.200 | 646,827 | +0.10(+1.23%) |
Apr 28, 2021 | 7.960 | 8.180 | 7.890 | 8.100 | 479,149 | +0.12(+1.50%) |
Apr 27, 2021 | 7.970 | 8.090 | 7.950 | 7.980 | 401,102 | +0.04(+0.50%) |
Apr 26, 2021 | 7.840 | 8.020 | 7.800 | 7.940 | 460,077 | +0.19(+2.39%) |
Apr 23, 2021 | 7.700 | 7.845 | 7.610 | 7.755 | 383,900 | +0.08(+1.11%) |
Apr 22, 2021 | 7.770 | 7.810 | 7.570 | 7.670 | 536,429 | -0.05(-0.65%) |
Apr 21, 2021 | 7.540 | 7.740 | 7.460 | 7.720 | 590,480 | +0.14(+1.85%) |
Apr 20, 2021 | 7.810 | 8.200 | 7.550 | 7.580 | 968,165 | -0.64(-7.79%) |
Apr 19, 2021 | 8.410 | 8.425 | 7.980 | 8.220 | 604,871 | -0.27(-3.24%) |
Apr 16, 2021 | 8.610 | 8.690 | 8.320 | 8.495 | 591,400 | +0.10(+1.25%) |
Apr 15, 2021 | 8.440 | 8.560 | 8.170 | 8.390 | 455,100 | -0.01(-0.12%) |
Apr 14, 2021 | 8.980 | 9.200 | 8.370 | 8.400 | 1,098,467 | -0.41(-4.65%) |
Apr 13, 2021 | 8.040 | 8.840 | 8.040 | 8.810 | 3,297,730 | +0.73(+9.03%) |
Apr 12, 2021 | 7.970 | 8.100 | 7.950 | 8.080 | 976,195 | +0.09(+1.13%) |
Apr 09, 2021 | 7.940 | 8.030 | 7.875 | 7.990 | 295,300 | +0.01(+0.13%) |
Apr 08, 2021 | 7.950 | 8.075 | 7.910 | 7.980 | 758,075 | +0.08(+1.01%) |
Apr 07, 2021 | 8.190 | 8.190 | 7.865 | 7.900 | 515,771 | -0.32(-3.89%) |
Apr 06, 2021 | 8.050 | 8.245 | 8.015 | 8.220 | 761,976 | +0.14(+1.73%) |
Apr 05, 2021 | 7.970 | 8.110 | 7.920 | 8.080 | 592,331 | +0.16(+2.02%) |
Apr 01, 2021 | 7.850 | 8.040 | 7.850 | 7.920 | 488,200 | +0.08(+1.02%) |
Mar 31, 2021 | 7.920 | 7.955 | 7.780 | 7.840 | 1,708,768 | -0.02(-0.25%) |
Mar 30, 2021 | 7.630 | 7.940 | 7.560 | 7.860 | 262,160 | +0.23(+3.01%) |
Mar 29, 2021 | 8.040 | 8.120 | 7.620 | 7.630 | 497,587 | -0.45(-5.57%) |
Mar 26, 2021 | 7.910 | 8.090 | 7.830 | 8.080 | 297,900 | +0.20(+2.54%) |
Mar 25, 2021 | 7.660 | 7.915 | 7.530 | 7.880 | 302,004 | +0.19(+2.47%) |
Mar 24, 2021 | 7.970 | 8.050 | 7.690 | 7.690 | 269,378 | -0.17(-2.16%) |
Mar 23, 2021 | 8.080 | 8.150 | 7.740 | 7.860 | 486,853 | -0.23(-2.84%) |
Mar 22, 2021 | 8.240 | 8.240 | 8.060 | 8.090 | 280,513 | -0.07(-0.86%) |
Mar 19, 2021 | 8.250 | 8.432 | 8.040 | 8.160 | 1,319,300 | -0.04(-0.49%) |
Mar 18, 2021 | 8.320 | 8.525 | 8.180 | 8.200 | 501,020 | -0.17(-2.03%) |
Mar 17, 2021 | 8.360 | 8.390 | 8.120 | 8.370 | 388,036 | +0.00(+0.00%) |
Mar 16, 2021 | 8.360 | 8.560 | 8.339 | 8.370 | 726,697 | -0.01(-0.12%) |
Mar 15, 2021 | 8.340 | 8.430 | 8.250 | 8.380 | 357,208 | +0.02(+0.24%) |
Mar 12, 2021 | 8.440 | 8.510 | 8.290 | 8.360 | 444,100 | -0.09(-1.07%) |
Mar 11, 2021 | 8.220 | 8.570 | 8.200 | 8.450 | 801,709 | +0.27(+3.30%) |
Mar 10, 2021 | 7.990 | 8.230 | 7.980 | 8.180 | 504,157 | +0.21(+2.63%) |
Mar 09, 2021 | 7.940 | 8.080 | 7.770 | 7.970 | 575,272 | +0.13(+1.66%) |
Mar 08, 2021 | 7.600 | 8.050 | 7.500 | 7.840 | 812,210 | +0.27(+3.57%) |
Mar 05, 2021 | 7.900 | 7.900 | 7.449 | 7.570 | 684,700 | -0.21(-2.70%) |
Mar 04, 2021 | 8.140 | 8.140 | 7.720 | 7.780 | 496,416 | -0.34(-4.19%) |
Mar 03, 2021 | 8.150 | 8.280 | 8.040 | 8.120 | 367,889 | -0.05(-0.61%) |
Mar 02, 2021 | 8.220 | 8.220 | 8.000 | 8.170 | 504,380 | -0.05(-0.61%) |
Mar 01, 2021 | 7.880 | 8.250 | 7.840 | 8.220 | 663,481 | +0.48(+6.13%) |
Feb 26, 2021 | 7.970 | 8.040 | 7.690 | 7.745 | 613,500 | -0.21(-2.58%) |
Feb 25, 2021 | 8.210 | 8.220 | 7.895 | 7.950 | 479,301 | -0.19(-2.33%) |
Feb 24, 2021 | 7.880 | 8.250 | 7.880 | 8.140 | 1,075,146 | +0.30(+3.83%) |
Feb 23, 2021 | 7.820 | 7.960 | 7.755 | 7.840 | 605,344 | -0.16(-2.00%) |
Feb 22, 2021 | 7.650 | 8.040 | 7.650 | 8.000 | 819,090 | +0.20(+2.56%) |
Feb 19, 2021 | 7.600 | 8.035 | 7.600 | 7.800 | 1,234,800 | +0.21(+2.83%) |
Feb 18, 2021 | 7.590 | 7.715 | 7.510 | 7.585 | 664,976 | -0.04(-0.59%) |
Feb 17, 2021 | 7.490 | 7.710 | 7.460 | 7.630 | 425,997 | +0.07(+0.93%) |
Feb 16, 2021 | 7.650 | 7.720 | 7.333 | 7.560 | 746,316 | -0.05(-0.59%) |
Feb 12, 2021 | 7.704 | 7.820 | 7.510 | 7.605 | 813,500 | -0.16(-2.12%) |
Feb 11, 2021 | 8.010 | 8.120 | 7.740 | 7.770 | 594,780 | -0.16(-2.02%) |
Feb 10, 2021 | 7.960 | 8.140 | 7.840 | 7.930 | 678,148 | -0.02(-0.25%) |
Feb 09, 2021 | 7.830 | 8.190 | 7.782 | 7.950 | 692,536 | +0.17(+2.19%) |
Feb 08, 2021 | 7.670 | 7.790 | 7.600 | 7.780 | 676,550 | +0.14(+1.83%) |
Feb 05, 2021 | 7.770 | 7.860 | 7.580 | 7.640 | 798,800 | -0.03(-0.39%) |
Feb 04, 2021 | 7.670 | 7.720 | 7.620 | 7.670 | 578,041 | +0.00(+0.00%) |
Feb 03, 2021 | 7.850 | 7.890 | 7.520 | 7.670 | 2,200,697 | -0.22(-2.79%) |
Feb 02, 2021 | 8.400 | 8.400 | 7.780 | 7.890 | 981,480 | +0.01(+0.13%) |
Feb 01, 2021 | 7.860 | 7.980 | 7.760 | 7.880 | 859,666 | +0.12(+1.55%) |
Jan 29, 2021 | 7.910 | 7.990 | 7.700 | 7.760 | 582,800 | -0.12(-1.52%) |
Jan 28, 2021 | 8.220 | 8.230 | 7.870 | 7.880 | 662,992 | -0.30(-3.67%) |
Jan 27, 2021 | 8.010 | 8.410 | 7.911 | 8.180 | 548,367 | -0.04(-0.49%) |
Jan 26, 2021 | 8.200 | 8.470 | 8.105 | 8.220 | 595,624 | +0.10(+1.23%) |
Jan 25, 2021 | 8.110 | 8.280 | 7.995 | 8.120 | 317,167 | +0.03(+0.37%) |
Jan 22, 2021 | 8.030 | 8.140 | 7.920 | 8.090 | 370,200 | -0.02(-0.19%) |
Jan 21, 2021 | 8.100 | 8.190 | 8.030 | 8.105 | 511,822 | +0.05(+0.68%) |
Jan 20, 2021 | 8.110 | 8.210 | 7.950 | 8.050 | 287,744 | -0.07(-0.86%) |
Jan 19, 2021 | 8.000 | 8.210 | 7.860 | 8.120 | 525,606 | +0.23(+2.92%) |
Jan 15, 2021 | 8.070 | 8.110 | 7.830 | 7.890 | 337,800 | -0.24(-2.95%) |
Jan 14, 2021 | 7.880 | 8.365 | 7.866 | 8.130 | 984,265 | +0.34(+4.36%) |
Jan 13, 2021 | 7.950 | 7.990 | 7.761 | 7.790 | 480,689 | -0.17(-2.14%) |
Jan 12, 2021 | 7.790 | 8.000 | 7.790 | 7.960 | 352,855 | +0.21(+2.71%) |
Jan 11, 2021 | 7.690 | 7.790 | 7.690 | 7.750 | 342,927 | -0.04(-0.51%) |
Jan 08, 2021 | 7.840 | 7.890 | 7.705 | 7.790 | 577,900 | -0.01(-0.13%) |
Jan 07, 2021 | 7.640 | 7.830 | 7.520 | 7.800 | 513,216 | +0.22(+2.90%) |
Jan 06, 2021 | 7.370 | 7.660 | 7.280 | 7.580 | 948,362 | +0.31(+4.26%) |
Jan 05, 2021 | 7.220 | 7.360 | 7.200 | 7.270 | 353,410 | +0.00(+0.00%) |
Jan 04, 2021 | 7.430 | 7.480 | 7.080 | 7.270 | 378,240 | -0.12(-1.62%) |
Dec 31, 2020 | 7.390 | 7.390 | 7.390 | 306,971 | +0.10(+1.37%) | |
Dec 30, 2020 | 7.350 | 7.430 | 7.010 | 7.290 | 306,971 | +0.01(+0.14%) |
Dec 29, 2020 | 7.430 | 7.460 | 7.185 | 7.280 | 425,327 | -0.12(-1.62%) |
Dec 28, 2020 | 7.250 | 7.430 | 7.190 | 7.400 | 421,120 | +0.21(+2.92%) |
Dec 24, 2020 | 7.180 | 7.230 | 7.090 | 7.190 | 171,200 | +0.09(+1.27%) |
Dec 23, 2020 | 7.170 | 7.192 | 7.042 | 7.100 | 286,153 | +0.02(+0.28%) |
Dec 22, 2020 | 6.760 | 7.160 | 6.720 | 7.080 | 524,617 | +0.31(+4.58%) |
Dec 21, 2020 | 6.900 | 7.010 | 6.640 | 6.770 | 628,109 | -0.31(-4.38%) |
Dec 18, 2020 | 7.120 | 7.495 | 7.045 | 7.080 | 2,804,800 | +0.02(+0.28%) |
Dec 17, 2020 | 7.100 | 7.130 | 6.980 | 7.060 | 465,283 | +0.02(+0.28%) |
Dec 16, 2020 | 7.170 | 7.240 | 7.010 | 7.040 | 363,496 | -0.07(-0.98%) |
Dec 15, 2020 | 7.090 | 7.140 | 6.990 | 7.110 | 587,308 | +0.06(+0.85%) |
Dec 14, 2020 | 7.070 | 7.230 | 6.960 | 7.050 | 893,505 | +0.04(+0.57%) |
Dec 11, 2020 | 6.970 | 7.040 | 6.860 | 7.010 | 223,700 | -0.01(-0.14%) |
Dec 10, 2020 | 6.850 | 7.090 | 6.800 | 7.020 | 276,616 | +0.07(+1.08%) |
Dec 09, 2020 | 7.290 | 7.320 | 6.920 | 6.945 | 412,718 | -0.33(-4.60%) |
Dec 08, 2020 | 7.110 | 7.290 | 7.050 | 7.280 | 362,774 | +0.09(+1.25%) |
Dec 07, 2020 | 7.100 | 7.320 | 7.030 | 7.190 | 408,762 | +0.09(+1.27%) |
Dec 04, 2020 | 6.940 | 7.140 | 6.930 | 7.100 | 418,400 | +0.20(+2.90%) |
Dec 03, 2020 | 6.690 | 6.960 | 6.680 | 6.900 | 398,459 | +0.21(+3.14%) |
Dec 02, 2020 | 6.420 | 6.700 | 6.310 | 6.690 | 382,843 | +0.24(+3.72%) |
Dec 01, 2020 | 6.580 | 6.630 | 6.390 | 6.450 | 628,426 | -0.08(-1.23%) |
Nov 30, 2020 | 6.670 | 6.720 | 6.490 | 6.530 | 594,534 | -0.18(-2.68%) |
Nov 27, 2020 | 6.760 | 6.790 | 6.635 | 6.710 | 156,600 | -0.03(-0.45%) |
Nov 25, 2020 | 6.590 | 6.770 | 6.510 | 6.740 | 362,000 | +0.14(+2.12%) |
Nov 24, 2020 | 6.670 | 6.695 | 6.490 | 6.600 | 473,442 | +0.01(+0.15%) |
Nov 23, 2020 | 6.580 | 6.650 | 6.470 | 6.590 | 623,492 | +0.10(+1.54%) |
Nov 20, 2020 | 6.510 | 6.570 | 6.340 | 6.490 | 2,524,900 | -0.09(-1.37%) |
Nov 19, 2020 | 6.370 | 6.600 | 6.290 | 6.580 | 819,209 | +0.21(+3.30%) |
Nov 18, 2020 | 6.560 | 6.570 | 6.370 | 6.370 | 480,834 | -0.14(-2.15%) |
Nov 17, 2020 | 6.250 | 6.550 | 6.200 | 6.510 | 646,079 | +0.14(+2.20%) |
Nov 16, 2020 | 6.260 | 6.460 | 6.260 | 6.370 | 567,769 | +0.11(+1.76%) |
Nov 13, 2020 | 6.210 | 6.310 | 6.110 | 6.260 | 559,300 | +0.15(+2.45%) |
Nov 12, 2020 | 6.230 | 6.310 | 6.000 | 6.110 | 712,468 | -0.14(-2.24%) |
Nov 11, 2020 | 6.420 | 6.420 | 6.140 | 6.250 | 718,121 | -0.13(-2.04%) |
Nov 10, 2020 | 6.500 | 6.580 | 6.370 | 6.380 | 636,563 | -0.08(-1.24%) |
Nov 09, 2020 | 6.440 | 6.745 | 6.395 | 6.460 | 831,021 | +0.28(+4.53%) |
Nov 06, 2020 | 6.270 | 6.320 | 6.050 | 6.180 | 327,000 | -0.12(-1.90%) |
Nov 05, 2020 | 6.200 | 6.370 | 6.180 | 6.300 | 560,760 | +0.18(+2.94%) |
Nov 04, 2020 | 6.360 | 6.380 | 6.110 | 6.120 | 564,601 | -0.21(-3.32%) |
Nov 03, 2020 | 6.130 | 6.460 | 6.090 | 6.330 | 704,803 | +0.29(+4.80%) |