Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.454 | 8.180 | 7.454 | 8.137 | 1,476,624 | +0.69(+9.30%) |
Oct 28, 2021 | 7.390 | 7.472 | 7.217 | 7.445 | 604,820 | +0.04(+0.49%) |
Oct 27, 2021 | 7.663 | 7.773 | 7.390 | 7.408 | 673,546 | -0.22(-2.87%) |
Oct 26, 2021 | 7.827 | 7.618 | 7.627 | 327,924 | -0.24(-3.01%) | |
Oct 25, 2021 | 7.845 | 7.973 | 7.709 | 7.864 | 376,915 | -0.04(-0.46%) |
Oct 22, 2021 | 8.091 | 8.110 | 7.882 | 7.900 | 307,109 | -0.24(-2.91%) |
Oct 21, 2021 | 8.128 | 8.246 | 8.073 | 8.137 | 309,311 | -0.01(-0.11%) |
Oct 20, 2021 | 8.255 | 8.255 | 8.101 | 8.146 | 335,397 | -0.03(-0.33%) |
Oct 19, 2021 | 8.265 | 8.265 | 8.137 | 8.173 | 510,524 | -0.05(-0.66%) |
Oct 18, 2021 | 8.429 | 8.502 | 8.155 | 8.228 | 686,610 | -0.01(-0.11%) |
Oct 15, 2021 | 8.365 | 8.547 | 8.215 | 8.237 | 256,982 | +0.08(+1.01%) |
Oct 14, 2021 | 8.201 | 8.265 | 8.101 | 8.155 | 239,007 | +0.05(+0.67%) |
Oct 13, 2021 | 8.128 | 8.183 | 7.982 | 8.101 | 303,651 | -0.08(-1.00%) |
Oct 12, 2021 | 8.037 | 8.219 | 8.019 | 8.183 | 199,080 | +0.12(+1.47%) |
Oct 11, 2021 | 7.937 | 8.173 | 7.681 | 8.064 | 262,558 | +0.02(+0.23%) |
Oct 08, 2021 | 8.155 | 8.228 | 8.037 | 8.046 | 237,394 | -0.14(-1.67%) |
Oct 07, 2021 | 8.356 | 8.474 | 8.169 | 8.183 | 390,278 | -0.13(-1.53%) |
Oct 06, 2021 | 8.274 | 8.420 | 8.137 | 8.310 | 636,548 | -0.12(-1.41%) |
Oct 05, 2021 | 8.584 | 8.584 | 8.356 | 8.429 | 392,633 | -0.11(-1.28%) |
Oct 04, 2021 | 8.793 | 8.802 | 8.511 | 8.538 | 323,538 | -0.23(-2.60%) |
Oct 01, 2021 | 8.620 | 8.893 | 8.620 | 8.766 | 307,403 | +0.26(+3.11%) |
Sep 30, 2021 | 8.647 | 8.656 | 8.429 | 8.502 | 256,375 | -0.15(-1.79%) |
Sep 29, 2021 | 8.848 | 8.848 | 8.647 | 8.656 | 282,591 | -0.17(-1.96%) |
Sep 28, 2021 | 8.966 | 9.185 | 8.802 | 8.830 | 256,305 | -0.21(-2.32%) |
Sep 27, 2021 | 8.975 | 9.340 | 8.943 | 9.039 | 347,905 | +0.16(+1.85%) |
Sep 24, 2021 | 8.875 | 9.003 | 8.793 | 8.875 | 232,795 | -0.05(-0.61%) |
Sep 23, 2021 | 8.839 | 9.057 | 8.839 | 8.930 | 263,776 | +0.16(+1.87%) |
Sep 22, 2021 | 8.629 | 8.811 | 8.602 | 8.766 | 437,608 | +0.26(+3.00%) |
Sep 21, 2021 | 8.529 | 8.757 | 8.502 | 8.511 | 476,096 | -0.05(-0.53%) |
Sep 20, 2021 | 8.401 | 8.620 | 8.255 | 8.556 | 455,412 | -0.02(-0.21%) |
Sep 17, 2021 | 8.584 | 8.729 | 8.492 | 8.574 | 1,564,917 | -0.03(-0.32%) |
Sep 16, 2021 | 8.593 | 8.693 | 8.442 | 8.602 | 359,072 | +0.06(+0.75%) |
Sep 15, 2021 | 8.647 | 8.647 | 8.429 | 8.538 | 294,742 | -0.05(-0.53%) |
Sep 14, 2021 | 8.729 | 8.775 | 8.511 | 8.584 | 367,844 | -0.11(-1.26%) |
Sep 13, 2021 | 8.183 | 8.766 | 8.128 | 8.693 | 476,741 | +0.60(+7.43%) |
Sep 10, 2021 | 8.219 | 8.228 | 8.055 | 8.091 | 313,410 | -0.06(-0.78%) |
Sep 09, 2021 | 8.228 | 8.410 | 8.155 | 8.155 | 351,011 | -0.11(-1.32%) |
Sep 08, 2021 | 8.374 | 8.538 | 8.192 | 8.265 | 281,726 | -0.18(-2.16%) |
Sep 07, 2021 | 8.511 | 8.564 | 8.292 | 8.447 | 342,240 | -0.08(-0.96%) |
Sep 03, 2021 | 8.538 | 8.656 | 8.383 | 8.529 | 235,512 | -0.07(-0.85%) |
Sep 02, 2021 | 8.656 | 8.693 | 8.538 | 8.602 | 201,720 | -0.02(-0.21%) |
Sep 01, 2021 | 8.483 | 8.629 | 8.383 | 8.620 | 367,608 | +0.07(+0.85%) |
Aug 31, 2021 | 8.420 | 8.638 | 8.392 | 8.547 | 215,619 | +0.05(+0.64%) |
Aug 30, 2021 | 8.556 | 8.602 | 8.319 | 8.492 | 333,499 | -0.10(-1.17%) |
Aug 27, 2021 | 8.183 | 8.593 | 8.183 | 8.593 | 319,526 | +0.42(+5.13%) |
Aug 26, 2021 | 8.347 | 8.383 | 8.119 | 8.173 | 198,693 | -0.18(-2.18%) |
Aug 25, 2021 | 8.365 | 8.502 | 8.219 | 8.356 | 336,308 | +0.04(+0.44%) |
Aug 24, 2021 | 8.019 | 8.365 | 8.019 | 8.319 | 393,857 | +0.33(+4.10%) |
Aug 23, 2021 | 7.991 | 8.128 | 7.881 | 7.991 | 353,866 | +0.14(+1.74%) |
Aug 20, 2021 | 7.745 | 7.927 | 7.700 | 7.855 | 295,853 | +0.06(+0.82%) |
Aug 19, 2021 | 7.791 | 7.909 | 7.672 | 7.791 | 306,980 | -0.16(-2.06%) |
Aug 18, 2021 | 7.973 | 8.201 | 7.836 | 7.955 | 262,944 | +0.00(+0.00%) |
Aug 17, 2021 | 8.019 | 8.073 | 7.800 | 7.955 | 312,735 | -0.20(-2.46%) |
Aug 16, 2021 | 8.110 | 8.237 | 7.927 | 8.155 | 270,739 | -0.04(-0.44%) |
Aug 13, 2021 | 8.410 | 8.410 | 8.160 | 8.192 | 459,419 | -0.30(-3.54%) |
Aug 12, 2021 | 8.766 | 8.766 | 8.456 | 8.492 | 338,107 | -0.23(-2.61%) |
Aug 11, 2021 | 8.520 | 8.728 | 8.383 | 8.720 | 200,388 | +0.22(+2.57%) |
Aug 10, 2021 | 8.401 | 8.629 | 8.292 | 8.502 | 318,483 | +0.11(+1.30%) |
Aug 09, 2021 | 8.565 | 8.593 | 8.310 | 8.392 | 406,226 | -0.33(-3.76%) |
Aug 06, 2021 | 8.620 | 8.738 | 8.620 | 8.720 | 276,791 | +0.30(+3.57%) |
Aug 05, 2021 | 8.164 | 8.547 | 8.064 | 8.420 | 471,045 | +0.36(+4.41%) |
Aug 04, 2021 | 8.091 | 8.319 | 8.000 | 8.064 | 381,420 | -0.26(-3.07%) |
Aug 03, 2021 | 8.465 | 8.492 | 8.082 | 8.319 | 531,490 | -0.15(-1.72%) |
Aug 02, 2021 | 8.675 | 8.984 | 8.401 | 8.465 | 270,834 | -0.11(-1.28%) |
Jul 30, 2021 | 8.893 | 9.066 | 8.556 | 8.574 | 261,475 | -0.36(-4.08%) |
Jul 29, 2021 | 8.966 | 9.076 | 8.811 | 8.939 | 267,886 | +0.05(+0.62%) |
Jul 28, 2021 | 8.939 | 9.094 | 8.565 | 8.884 | 346,355 | -0.05(-0.61%) |
Jul 27, 2021 | 8.984 | 9.112 | 8.757 | 8.939 | 261,148 | -0.14(-1.51%) |
Jul 26, 2021 | 8.693 | 9.085 | 8.602 | 9.076 | 345,723 | +0.47(+5.51%) |
Jul 23, 2021 | 8.766 | 8.884 | 8.479 | 8.602 | 185,588 | -0.14(-1.56%) |
Jul 22, 2021 | 8.957 | 9.003 | 8.584 | 8.738 | 243,403 | -0.28(-3.13%) |
Jul 21, 2021 | 8.811 | 9.212 | 8.793 | 9.021 | 372,416 | +0.39(+4.54%) |
Jul 20, 2021 | 7.937 | 8.875 | 7.836 | 8.629 | 906,748 | +0.84(+10.76%) |
Jul 19, 2021 | 8.574 | 8.693 | 7.654 | 7.791 | 1,143,698 | -1.10(-12.40%) |
Jul 16, 2021 | 9.449 | 9.449 | 8.893 | 8.893 | 346,791 | -0.40(-4.31%) |
Jul 15, 2021 | 9.176 | 9.395 | 9.121 | 9.294 | 299,724 | +0.00(+0.00%) |
Jul 14, 2021 | 9.240 | 9.440 | 9.112 | 9.294 | 319,288 | +0.14(+1.49%) |
Jul 13, 2021 | 9.322 | 9.440 | 9.121 | 9.158 | 387,535 | -0.36(-3.74%) |
Jul 12, 2021 | 9.322 | 9.531 | 9.230 | 9.513 | 324,213 | +0.09(+0.97%) |
Jul 09, 2021 | 9.294 | 9.458 | 9.240 | 9.422 | 362,090 | +0.26(+2.78%) |
Jul 08, 2021 | 9.112 | 9.413 | 8.898 | 9.167 | 417,956 | -0.19(-2.04%) |
Jul 07, 2021 | 9.495 | 9.613 | 9.276 | 9.358 | 357,932 | -0.28(-2.93%) |
Jul 06, 2021 | 9.795 | 9.868 | 9.486 | 9.641 | 432,743 | -0.21(-2.13%) |
Jul 02, 2021 | 10.04 | 10.04 | 9.795 | 9.850 | 175,708 | -0.22(-2.17%) |
Jul 01, 2021 | 9.805 | 10.15 | 9.805 | 10.07 | 332,139 | +0.26(+2.70%) |
Jun 30, 2021 | 9.659 | 9.959 | 9.631 | 9.805 | 182,413 | +0.10(+1.03%) |
Jun 29, 2021 | 9.795 | 9.932 | 9.631 | 9.704 | 201,121 | -0.08(-0.84%) |
Jun 28, 2021 | 10.09 | 10.16 | 9.577 | 9.786 | 457,964 | -0.44(-4.28%) |
Jun 25, 2021 | 10.52 | 10.52 | 10.21 | 10.22 | 801,139 | -0.22(-2.09%) |
Jun 24, 2021 | 10.47 | 10.49 | 10.18 | 10.44 | 226,606 | -0.03(-0.26%) |
Jun 23, 2021 | 10.46 | 10.67 | 10.45 | 10.47 | 223,159 | -0.05(-0.52%) |
Jun 22, 2021 | 10.52 | 10.56 | 10.31 | 10.52 | 200,205 | -0.07(-0.69%) |
Jun 21, 2021 | 10.42 | 10.63 | 10.21 | 10.60 | 312,641 | +0.30(+2.92%) |
Jun 18, 2021 | 10.67 | 10.81 | 10.25 | 10.30 | 849,363 | -0.62(-5.68%) |
Jun 17, 2021 | 11.03 | 11.09 | 10.72 | 10.92 | 453,725 | -0.07(-0.66%) |
Jun 16, 2021 | 10.73 | 11.03 | 10.62 | 10.99 | 232,491 | +0.25(+2.29%) |
Jun 15, 2021 | 10.74 | 10.83 | 10.62 | 10.74 | 217,118 | -0.07(-0.67%) |
Jun 14, 2021 | 11.02 | 11.19 | 10.71 | 10.82 | 183,787 | -0.13(-1.17%) |
Jun 11, 2021 | 10.89 | 10.98 | 10.78 | 10.94 | 175,297 | +0.17(+1.61%) |
Jun 10, 2021 | 11.02 | 11.09 | 10.63 | 10.77 | 333,520 | -0.21(-1.91%) |
Jun 09, 2021 | 11.16 | 11.32 | 10.96 | 10.98 | 315,848 | -0.14(-1.23%) |
Jun 08, 2021 | 10.70 | 11.18 | 10.61 | 11.12 | 481,905 | +0.43(+4.01%) |
Jun 07, 2021 | 10.42 | 10.89 | 10.42 | 10.69 | 445,262 | +0.31(+2.98%) |
Jun 04, 2021 | 10.35 | 10.52 | 10.29 | 10.38 | 203,099 | +0.03(+0.26%) |
Jun 03, 2021 | 10.49 | 10.60 | 10.28 | 10.35 | 344,077 | -0.17(-1.64%) |
Jun 02, 2021 | 10.47 | 10.68 | 10.32 | 10.52 | 502,764 | +0.22(+2.12%) |
Jun 01, 2021 | 9.868 | 10.37 | 9.841 | 10.31 | 864,182 | +0.51(+5.21%) |
May 28, 2021 | 9.959 | 10.03 | 9.713 | 9.795 | 439,038 | -0.06(-0.65%) |
May 27, 2021 | 9.914 | 10.05 | 9.759 | 9.859 | 2,730,858 | +0.04(+0.37%) |
May 26, 2021 | 9.413 | 9.896 | 9.294 | 9.823 | 573,198 | +0.42(+4.46%) |
May 25, 2021 | 9.613 | 9.804 | 9.385 | 9.404 | 590,095 | -0.07(-0.77%) |
May 24, 2021 | 9.376 | 9.522 | 9.253 | 9.477 | 506,862 | +0.15(+1.56%) |
May 21, 2021 | 9.486 | 9.549 | 9.303 | 9.331 | 320,286 | -0.08(-0.87%) |
May 20, 2021 | 9.631 | 9.631 | 9.203 | 9.413 | 483,172 | -0.26(-2.73%) |
May 19, 2021 | 9.978 | 9.978 | 9.399 | 9.677 | 511,613 | -0.44(-4.32%) |
May 18, 2021 | 10.10 | 10.38 | 10.00 | 10.11 | 683,168 | +0.10(+1.00%) |
May 17, 2021 | 9.950 | 10.03 | 9.695 | 10.01 | 321,584 | -0.05(-0.54%) |
May 14, 2021 | 9.604 | 10.18 | 9.592 | 10.07 | 492,749 | +0.55(+5.74%) |
May 13, 2021 | 9.422 | 9.832 | 9.249 | 9.522 | 335,099 | +0.10(+1.06%) |
May 12, 2021 | 9.896 | 10.03 | 9.376 | 9.422 | 589,106 | -0.51(-5.14%) |
May 11, 2021 | 9.695 | 10.02 | 9.504 | 9.932 | 386,620 | -0.01(-0.09%) |
May 10, 2021 | 10.72 | 10.72 | 9.932 | 9.941 | 466,921 | -0.66(-6.19%) |
May 07, 2021 | 10.06 | 10.60 | 10.03 | 10.60 | 398,914 | +0.43(+4.21%) |
May 06, 2021 | 10.54 | 10.75 | 9.905 | 10.17 | 324,484 | -0.35(-3.29%) |
May 05, 2021 | 10.42 | 10.79 | 10.30 | 10.52 | 314,574 | +0.22(+2.12%) |
May 04, 2021 | 10.75 | 10.84 | 9.996 | 10.30 | 682,294 | -0.54(-4.96%) |
May 03, 2021 | 10.57 | 11.10 | 10.57 | 10.83 | 835,891 | +0.30(+2.85%) |
Apr 30, 2021 | 10.59 | 10.64 | 10.22 | 10.53 | 595,147 | -0.13(-1.20%) |
Apr 29, 2021 | 10.31 | 10.79 | 10.26 | 10.66 | 750,847 | +0.62(+6.17%) |
Apr 28, 2021 | 9.732 | 10.36 | 9.695 | 10.04 | 788,234 | +0.26(+2.70%) |
Apr 27, 2021 | 9.559 | 9.805 | 9.531 | 9.777 | 282,110 | +0.16(+1.71%) |
Apr 26, 2021 | 9.723 | 9.978 | 9.559 | 9.613 | 265,712 | +0.07(+0.76%) |
Apr 23, 2021 | 9.367 | 9.650 | 9.331 | 9.540 | 334,173 | +0.17(+1.85%) |
Apr 22, 2021 | 9.604 | 9.659 | 9.354 | 9.367 | 431,926 | -0.15(-1.53%) |
Apr 21, 2021 | 9.176 | 9.641 | 9.094 | 9.513 | 298,553 | +0.30(+3.26%) |
Apr 20, 2021 | 9.586 | 9.586 | 9.030 | 9.212 | 679,749 | -0.51(-5.25%) |
Apr 19, 2021 | 9.750 | 9.914 | 9.495 | 9.723 | 435,490 | +0.03(+0.28%) |
Apr 16, 2021 | 9.650 | 9.768 | 9.513 | 9.695 | 289,397 | +0.15(+1.53%) |
Apr 15, 2021 | 9.768 | 9.768 | 9.385 | 9.549 | 283,841 | -0.04(-0.38%) |
Apr 14, 2021 | 9.604 | 9.959 | 9.568 | 9.586 | 318,719 | +0.00(+0.00%) |
Apr 13, 2021 | 9.568 | 9.741 | 9.285 | 9.586 | 320,925 | -0.06(-0.66%) |
Apr 12, 2021 | 9.477 | 9.700 | 9.436 | 9.650 | 403,873 | +0.12(+1.24%) |
Apr 09, 2021 | 9.786 | 9.786 | 9.513 | 9.531 | 424,822 | -0.15(-1.60%) |
Apr 08, 2021 | 9.786 | 9.823 | 9.513 | 9.686 | 361,100 | -0.02(-0.19%) |
Apr 07, 2021 | 9.841 | 9.841 | 9.540 | 9.704 | 322,506 | -0.02(-0.19%) |
Apr 06, 2021 | 9.823 | 10.01 | 9.650 | 9.723 | 287,036 | -0.15(-1.57%) |
Apr 05, 2021 | 9.969 | 9.996 | 9.695 | 9.877 | 347,658 | +0.08(+0.84%) |
Apr 01, 2021 | 9.659 | 9.887 | 9.641 | 9.795 | 263,058 | +0.18(+1.90%) |
Mar 31, 2021 | 9.959 | 10.03 | 9.549 | 9.613 | 560,175 | -0.40(-4.00%) |
Mar 30, 2021 | 9.850 | 10.16 | 9.850 | 10.01 | 238,930 | +0.13(+1.29%) |
Mar 29, 2021 | 10.15 | 10.42 | 9.859 | 9.887 | 408,276 | -0.31(-3.04%) |
Mar 26, 2021 | 10.12 | 10.37 | 9.969 | 10.20 | 493,962 | +0.22(+2.19%) |
Mar 25, 2021 | 9.477 | 10.13 | 9.276 | 9.978 | 576,599 | +0.31(+3.20%) |
Mar 24, 2021 | 9.987 | 10.32 | 9.659 | 9.668 | 727,196 | -0.20(-2.03%) |
Mar 23, 2021 | 10.21 | 10.36 | 9.686 | 9.868 | 1,059,916 | -0.53(-5.08%) |
Mar 22, 2021 | 10.48 | 10.70 | 10.07 | 10.40 | 746,519 | -0.17(-1.64%) |
Mar 19, 2021 | 11.27 | 11.27 | 10.53 | 10.57 | 1,190,623 | -0.71(-6.30%) |
Mar 18, 2021 | 11.79 | 11.83 | 11.25 | 11.28 | 483,821 | -0.47(-4.03%) |
Mar 17, 2021 | 11.34 | 11.89 | 11.31 | 11.75 | 698,503 | +0.31(+2.71%) |
Mar 16, 2021 | 11.63 | 11.63 | 11.08 | 11.44 | 427,734 | -0.24(-2.03%) |
Mar 15, 2021 | 11.13 | 11.68 | 10.74 | 11.68 | 745,777 | +0.65(+5.86%) |
Mar 12, 2021 | 10.78 | 11.15 | 10.60 | 11.03 | 622,802 | +0.40(+3.77%) |
Mar 11, 2021 | 10.63 | 10.64 | 10.02 | 10.63 | 841,019 | +0.02(+0.17%) |
Mar 10, 2021 | 10.21 | 10.85 | 10.11 | 10.62 | 1,048,638 | +0.60(+6.01%) |
Mar 09, 2021 | 10.42 | 10.42 | 9.841 | 10.01 | 706,357 | -0.35(-3.34%) |
Mar 08, 2021 | 10.05 | 10.42 | 9.777 | 10.36 | 548,998 | +0.46(+4.60%) |
Mar 05, 2021 | 9.969 | 9.978 | 8.921 | 9.905 | 757,020 | +0.08(+0.83%) |
Mar 04, 2021 | 10.01 | 10.11 | 9.513 | 9.823 | 504,482 | -0.23(-2.27%) |
Mar 03, 2021 | 9.786 | 10.25 | 9.786 | 10.05 | 434,269 | +0.25(+2.51%) |
Mar 02, 2021 | 10.01 | 10.02 | 9.586 | 9.805 | 631,455 | -0.23(-2.27%) |
Mar 01, 2021 | 10.48 | 10.48 | 9.950 | 10.03 | 533,219 | -0.10(-0.99%) |
Feb 26, 2021 | 10.02 | 10.41 | 9.792 | 10.13 | 627,851 | +0.01(+0.09%) |
Feb 25, 2021 | 10.57 | 10.65 | 9.859 | 10.12 | 968,562 | -0.46(-4.39%) |
Feb 24, 2021 | 10.19 | 10.74 | 9.980 | 10.59 | 1,081,223 | +0.40(+3.94%) |
Feb 23, 2021 | 9.504 | 10.19 | 9.148 | 10.19 | 773,572 | +0.46(+4.78%) |
Feb 22, 2021 | 9.112 | 9.859 | 9.066 | 9.723 | 840,249 | +0.67(+7.34%) |
Feb 19, 2021 | 8.656 | 9.103 | 8.656 | 9.057 | 501,754 | +0.45(+5.19%) |
Feb 18, 2021 | 8.164 | 8.784 | 8.037 | 8.611 | 609,291 | +0.43(+5.23%) |
Feb 17, 2021 | 8.383 | 8.401 | 8.112 | 8.183 | 472,752 | -0.25(-2.92%) |
Feb 16, 2021 | 7.773 | 8.429 | 7.773 | 8.429 | 661,137 | +0.65(+8.31%) |
Feb 12, 2021 | 7.900 | 8.064 | 7.773 | 7.782 | 311,017 | -0.17(-2.18%) |
Feb 11, 2021 | 7.855 | 8.128 | 7.709 | 7.955 | 473,016 | +0.07(+0.92%) |
Feb 10, 2021 | 7.681 | 7.927 | 7.663 | 7.882 | 292,683 | +0.20(+2.61%) |
Feb 09, 2021 | 7.627 | 7.818 | 7.426 | 7.681 | 513,703 | +0.11(+1.44%) |
Feb 08, 2021 | 7.435 | 7.627 | 7.372 | 7.572 | 307,582 | +0.19(+2.59%) |
Feb 05, 2021 | 7.472 | 7.517 | 7.244 | 7.381 | 233,756 | -0.03(-0.37%) |
Feb 04, 2021 | 7.244 | 7.445 | 7.244 | 7.408 | 298,401 | +0.13(+1.75%) |
Feb 03, 2021 | 7.344 | 7.417 | 7.062 | 7.281 | 327,435 | +0.06(+0.88%) |
Feb 02, 2021 | 7.153 | 7.308 | 6.962 | 7.217 | 385,866 | +0.16(+2.33%) |
Feb 01, 2021 | 6.962 | 7.126 | 6.843 | 7.053 | 357,695 | +0.09(+1.31%) |
Jan 29, 2021 | 7.308 | 7.308 | 6.870 | 6.962 | 636,081 | -0.40(-5.45%) |
Jan 28, 2021 | 7.162 | 7.645 | 7.107 | 7.363 | 538,534 | +0.29(+4.12%) |
Jan 27, 2021 | 7.062 | 7.271 | 7.007 | 7.071 | 555,738 | -0.10(-1.40%) |
Jan 26, 2021 | 7.390 | 7.408 | 6.962 | 7.171 | 546,282 | -0.07(-1.01%) |
Jan 25, 2021 | 7.126 | 7.445 | 6.925 | 7.244 | 542,719 | +0.12(+1.66%) |
Jan 22, 2021 | 7.071 | 7.171 | 6.852 | 7.126 | 353,269 | +0.02(+0.26%) |
Jan 21, 2021 | 7.353 | 7.408 | 7.044 | 7.107 | 450,813 | -0.16(-2.26%) |
Jan 20, 2021 | 7.317 | 7.481 | 7.226 | 7.271 | 388,044 | -0.05(-0.75%) |
Jan 19, 2021 | 7.381 | 7.490 | 7.071 | 7.326 | 325,947 | +0.04(+0.50%) |
Jan 15, 2021 | 7.554 | 7.563 | 7.107 | 7.290 | 470,147 | -0.37(-4.88%) |
Jan 14, 2021 | 7.563 | 7.809 | 7.563 | 7.663 | 322,449 | +0.15(+2.06%) |
Jan 13, 2021 | 7.217 | 7.609 | 7.217 | 7.508 | 316,349 | +0.26(+3.65%) |
Jan 12, 2021 | 6.980 | 7.294 | 6.980 | 7.244 | 335,689 | +0.23(+3.25%) |
Jan 11, 2021 | 7.016 | 7.126 | 6.807 | 7.016 | 313,034 | -0.14(-1.91%) |
Jan 08, 2021 | 7.226 | 7.308 | 7.034 | 7.153 | 290,495 | -0.07(-1.01%) |
Jan 07, 2021 | 7.554 | 7.554 | 7.025 | 7.226 | 376,812 | -0.21(-2.82%) |
Jan 06, 2021 | 7.025 | 7.673 | 6.962 | 7.435 | 623,392 | +0.63(+9.24%) |
Jan 05, 2021 | 6.807 | 6.998 | 6.798 | 6.807 | 415,280 | -0.02(-0.27%) |
Jan 04, 2021 | 7.189 | 7.189 | 6.779 | 6.825 | 533,649 | -0.36(-5.07%) |
Dec 31, 2020 | 7.189 | 7.189 | 7.189 | 458,042 | -0.03(-0.38%) | |
Dec 30, 2020 | 7.217 | 7.435 | 7.180 | 7.217 | 458,042 | -0.06(-0.88%) |
Dec 29, 2020 | 7.454 | 7.504 | 7.212 | 7.281 | 353,044 | -0.17(-2.32%) |
Dec 28, 2020 | 7.390 | 7.672 | 7.390 | 7.454 | 445,139 | +0.15(+1.99%) |
Dec 24, 2020 | 7.326 | 7.463 | 7.180 | 7.308 | 243,085 | -0.07(-0.99%) |
Dec 23, 2020 | 7.107 | 7.435 | 7.107 | 7.381 | 233,558 | +0.31(+4.38%) |
Dec 22, 2020 | 7.326 | 7.326 | 7.034 | 7.071 | 363,850 | -0.26(-3.48%) |
Dec 21, 2020 | 7.235 | 7.445 | 6.998 | 7.326 | 421,577 | -0.16(-2.19%) |
Dec 18, 2020 | 7.581 | 7.763 | 7.426 | 7.490 | 586,916 | -0.16(-2.14%) |
Dec 17, 2020 | 7.800 | 7.818 | 7.454 | 7.654 | 280,844 | -0.09(-1.18%) |
Dec 16, 2020 | 7.700 | 7.946 | 7.590 | 7.745 | 359,239 | +0.06(+0.83%) |
Dec 15, 2020 | 7.517 | 7.700 | 7.353 | 7.681 | 343,371 | +0.21(+2.80%) |
Dec 14, 2020 | 7.700 | 7.873 | 7.390 | 7.472 | 403,469 | -0.20(-2.61%) |
Dec 11, 2020 | 8.000 | 8.082 | 7.654 | 7.672 | 298,396 | -0.44(-5.39%) |
Dec 10, 2020 | 8.128 | 8.237 | 7.927 | 8.110 | 380,706 | +0.08(+1.02%) |
Dec 09, 2020 | 8.110 | 8.292 | 7.882 | 8.028 | 350,837 | -0.04(-0.45%) |
Dec 08, 2020 | 7.754 | 8.401 | 7.718 | 8.064 | 498,582 | +0.21(+2.67%) |
Dec 07, 2020 | 8.492 | 8.492 | 7.818 | 7.855 | 644,914 | -0.71(-8.30%) |
Dec 04, 2020 | 8.046 | 8.611 | 7.991 | 8.565 | 603,048 | +0.57(+7.18%) |
Dec 03, 2020 | 7.636 | 8.183 | 7.590 | 7.991 | 584,104 | +0.45(+5.92%) |
Dec 02, 2020 | 7.381 | 7.627 | 7.344 | 7.545 | 503,361 | +0.15(+2.10%) |
Dec 01, 2020 | 7.527 | 7.727 | 7.299 | 7.390 | 466,893 | +0.01(+0.12%) |
Nov 30, 2020 | 7.754 | 7.927 | 7.381 | 7.381 | 985,825 | -0.42(-5.37%) |
Nov 27, 2020 | 7.955 | 7.982 | 7.654 | 7.800 | 265,363 | -0.05(-0.70%) |
Nov 25, 2020 | 7.991 | 7.991 | 7.517 | 7.855 | 845,914 | -0.16(-2.05%) |
Nov 24, 2020 | 7.472 | 8.492 | 7.390 | 8.019 | 1,530,746 | +0.73(+10.00%) |
Nov 23, 2020 | 6.552 | 7.344 | 6.552 | 7.290 | 967,126 | +0.70(+10.65%) |
Nov 20, 2020 | 6.579 | 6.716 | 6.450 | 6.588 | 399,362 | -0.08(-1.23%) |
Nov 19, 2020 | 6.378 | 6.679 | 6.242 | 6.670 | 613,252 | +0.26(+3.98%) |
Nov 18, 2020 | 6.679 | 6.752 | 6.388 | 6.415 | 675,289 | -0.14(-2.09%) |
Nov 17, 2020 | 6.324 | 6.624 | 6.196 | 6.552 | 797,618 | +0.15(+2.28%) |
Nov 16, 2020 | 6.433 | 6.788 | 6.260 | 6.406 | 1,141,632 | +0.32(+5.24%) |
Nov 13, 2020 | 5.577 | 6.142 | 5.526 | 6.087 | 875,545 | +0.60(+10.96%) |
Nov 12, 2020 | 5.513 | 5.567 | 5.340 | 5.485 | 537,920 | -0.16(-2.90%) |
Nov 11, 2020 | 6.287 | 6.287 | 5.567 | 5.649 | 872,338 | -0.70(-11.05%) |
Nov 10, 2020 | 6.579 | 6.861 | 6.296 | 6.351 | 1,789,960 | -0.49(-7.19%) |
Nov 09, 2020 | 5.604 | 7.171 | 5.394 | 6.843 | 3,168,395 | +2.33(+51.72%) |
Nov 06, 2020 | 4.665 | 4.720 | 4.428 | 4.510 | 374,010 | -0.18(-3.88%) |
Nov 05, 2020 | 4.538 | 4.706 | 4.529 | 4.693 | 277,950 | +0.19(+4.25%) |
Nov 04, 2020 | 4.674 | 4.674 | 4.474 | 4.501 | 340,074 | -0.20(-4.26%) |
Nov 03, 2020 | 4.602 | 4.784 | 4.602 | 4.702 | 457,823 | +0.21(+4.67%) |