Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.590 | 8.690 | 8.590 | 8.660 | 135,179 | -0.04(-0.46%) |
Nov 29, 2021 | 8.730 | 8.740 | 8.620 | 8.700 | 85,137 | -0.04(-0.40%) |
Nov 26, 2021 | 8.750 | 8.980 | 8.720 | 8.735 | 38,963 | -0.14(-1.57%) |
Nov 24, 2021 | 8.877 | 8.880 | 8.830 | 8.874 | 55,205 | +0.00(+0.05%) |
Nov 23, 2021 | 8.610 | 8.960 | 8.610 | 8.870 | 321,546 | -0.02(-0.22%) |
Nov 22, 2021 | 8.925 | 8.950 | 8.800 | 8.890 | 154,544 | +0.00(+0.00%) |
Nov 19, 2021 | 8.840 | 8.920 | 8.840 | 8.890 | 141,323 | +0.04(+0.40%) |
Nov 18, 2021 | 8.860 | 8.860 | 8.852 | 8.855 | 84,671 | +0.01(+0.06%) |
Nov 17, 2021 | 8.870 | 8.890 | 8.840 | 8.850 | 93,968 | -0.01(-0.11%) |
Nov 16, 2021 | 8.880 | 8.920 | 8.840 | 8.860 | 84,099 | -0.01(-0.11%) |
Nov 15, 2021 | 8.850 | 8.880 | 8.836 | 8.870 | 153,599 | +0.06(+0.68%) |
Nov 12, 2021 | 8.820 | 8.840 | 8.810 | 8.810 | 84,272 | -0.03(-0.34%) |
Nov 11, 2021 | 8.700 | 8.880 | 8.700 | 8.840 | 109,720 | +0.11(+1.26%) |
Nov 10, 2021 | 8.750 | 8.730 | 69,989 | -0.04(-0.46%) | ||
Nov 09, 2021 | 8.790 | 8.811 | 8.760 | 8.770 | 87,786 | -0.06(-0.68%) |
Nov 08, 2021 | 8.910 | 8.910 | 8.810 | 8.830 | 25,578 | +0.09(+1.03%) |
Nov 05, 2021 | 8.760 | 8.790 | 8.740 | 8.740 | 92,241 | -0.05(-0.57%) |
Nov 04, 2021 | 8.803 | 8.820 | 8.760 | 8.790 | 118,836 | -0.10(-1.12%) |
Nov 03, 2021 | 8.780 | 8.890 | 8.780 | 8.890 | 52,044 | +0.05(+0.57%) |
Nov 02, 2021 | 8.940 | 8.940 | 8.820 | 8.840 | 52,413 | -0.04(-0.45%) |
Nov 01, 2021 | 8.920 | 8.880 | 8.840 | 8.880 | 83,733 | +0.00(+0.00%) |
Oct 29, 2021 | 8.850 | 8.950 | 8.780 | 8.880 | 73,285 | +0.02(+0.23%) |
Oct 28, 2021 | 8.820 | 8.860 | 8.730 | 8.860 | 41,032 | +0.03(+0.34%) |
Oct 27, 2021 | 9.070 | 8.870 | 8.820 | 8.830 | 82,944 | -0.07(-0.79%) |
Oct 26, 2021 | 8.870 | 8.900 | 157,664 | +0.03(+0.34%) | ||
Oct 25, 2021 | 8.865 | 8.880 | 8.840 | 8.870 | 108,598 | +0.00(+0.00%) |
Oct 22, 2021 | 8.770 | 8.900 | 8.770 | 8.870 | 99,253 | +0.03(+0.34%) |
Oct 21, 2021 | 8.780 | 8.840 | 8.770 | 8.840 | 70,323 | +0.04(+0.45%) |
Oct 20, 2021 | 8.820 | 8.830 | 8.780 | 8.800 | 76,664 | -0.09(-1.01%) |
Oct 19, 2021 | 8.830 | 8.890 | 8.810 | 8.890 | 91,592 | +0.17(+1.95%) |
Oct 18, 2021 | 8.850 | 8.850 | 8.710 | 8.720 | 110,602 | -0.09(-1.02%) |
Oct 15, 2021 | 8.720 | 8.820 | 8.720 | 8.810 | 144,813 | +0.05(+0.57%) |
Oct 14, 2021 | 8.744 | 8.760 | 8.720 | 8.760 | 91,305 | -0.03(-0.34%) |
Oct 13, 2021 | 8.810 | 8.840 | 8.710 | 8.790 | 112,638 | +0.04(+0.46%) |
Oct 12, 2021 | 8.750 | 8.770 | 8.710 | 8.750 | 91,466 | +0.12(+1.39%) |
Oct 11, 2021 | 8.940 | 8.940 | 8.600 | 8.630 | 93,367 | -0.08(-0.98%) |
Oct 08, 2021 | 8.780 | 8.780 | 8.710 | 8.715 | 51,497 | -0.05(-0.63%) |
Oct 07, 2021 | 8.780 | 8.790 | 8.700 | 8.770 | 73,574 | +0.07(+0.80%) |
Oct 06, 2021 | 8.646 | 8.710 | 8.640 | 8.700 | 99,516 | +0.00(+0.00%) |
Oct 05, 2021 | 8.695 | 8.750 | 8.695 | 8.700 | 69,351 | +0.07(+0.81%) |
Oct 04, 2021 | 8.640 | 8.720 | 8.620 | 8.630 | 156,492 | -0.13(-1.48%) |
Oct 01, 2021 | 8.730 | 8.770 | 8.660 | 8.760 | 122,511 | -0.03(-0.34%) |
Sep 30, 2021 | 8.730 | 8.811 | 8.730 | 8.790 | 62,635 | +0.04(+0.46%) |
Sep 29, 2021 | 8.800 | 8.800 | 8.750 | 8.750 | 86,673 | +0.08(+0.92%) |
Sep 28, 2021 | 8.650 | 8.690 | 8.640 | 8.670 | 145,434 | -0.03(-0.34%) |
Sep 27, 2021 | 8.634 | 8.700 | 8.580 | 8.700 | 62,357 | +0.10(+1.16%) |
Sep 24, 2021 | 8.700 | 8.700 | 8.600 | 8.600 | 212,070 | -0.13(-1.47%) |
Sep 23, 2021 | 8.826 | 8.853 | 8.680 | 8.728 | 209,636 | +0.01(+0.15%) |
Sep 22, 2021 | 8.640 | 8.760 | 8.450 | 8.715 | 111,450 | +0.07(+0.87%) |
Sep 21, 2021 | 8.620 | 8.650 | 8.600 | 8.640 | 115,181 | +0.04(+0.47%) |
Sep 20, 2021 | 8.550 | 8.620 | 8.550 | 8.600 | 167,457 | -0.20(-2.27%) |
Sep 17, 2021 | 9.020 | 9.020 | 8.790 | 8.800 | 59,053 | -0.11(-1.23%) |
Sep 16, 2021 | 8.950 | 8.950 | 8.900 | 8.910 | 49,659 | -0.09(-1.00%) |
Sep 15, 2021 | 8.990 | 9.030 | 8.960 | 9.000 | 59,241 | -0.01(-0.11%) |
Sep 14, 2021 | 9.010 | 9.030 | 8.960 | 9.010 | 127,662 | -0.15(-1.62%) |
Sep 13, 2021 | 9.160 | 9.210 | 9.100 | 9.158 | 66,906 | +0.17(+1.87%) |
Sep 10, 2021 | 9.050 | 9.050 | 8.960 | 8.990 | 52,814 | +0.11(+1.24%) |
Sep 09, 2021 | 8.930 | 8.930 | 8.860 | 8.880 | 63,909 | +0.03(+0.34%) |
Sep 08, 2021 | 8.900 | 8.900 | 8.810 | 8.850 | 53,723 | -0.03(-0.34%) |
Sep 07, 2021 | 8.770 | 8.990 | 8.770 | 8.880 | 33,427 | +0.12(+1.37%) |
Sep 03, 2021 | 8.710 | 8.800 | 8.710 | 8.760 | 38,394 | +0.06(+0.69%) |
Sep 02, 2021 | 8.800 | 8.800 | 8.700 | 8.700 | 50,101 | -0.08(-0.91%) |
Sep 01, 2021 | 8.670 | 8.800 | 8.670 | 8.780 | 55,155 | +0.04(+0.46%) |
Aug 31, 2021 | 8.750 | 8.770 | 8.700 | 8.740 | 77,931 | +0.06(+0.69%) |
Aug 30, 2021 | 8.800 | 8.800 | 8.600 | 8.680 | 44,836 | +0.04(+0.46%) |
Aug 27, 2021 | 8.800 | 8.800 | 8.610 | 8.640 | 47,433 | +0.00(+0.00%) |
Aug 26, 2021 | 8.720 | 8.720 | 8.630 | 8.640 | 42,078 | -0.01(-0.12%) |
Aug 25, 2021 | 8.780 | 8.800 | 8.633 | 8.650 | 37,877 | -0.04(-0.46%) |
Aug 24, 2021 | 8.660 | 8.710 | 8.630 | 8.690 | 158,732 | -0.08(-0.91%) |
Aug 23, 2021 | 8.800 | 8.800 | 8.712 | 8.770 | 169,347 | +0.10(+1.15%) |
Aug 20, 2021 | 8.700 | 8.700 | 8.560 | 8.670 | 64,762 | +0.00(+0.00%) |
Aug 19, 2021 | 8.670 | 8.770 | 8.630 | 8.670 | 71,463 | -0.06(-0.69%) |
Aug 18, 2021 | 8.720 | 8.770 | 8.720 | 8.730 | 115,393 | +0.05(+0.58%) |
Aug 17, 2021 | 8.660 | 8.730 | 8.660 | 8.680 | 77,486 | +0.00(+0.00%) |
Aug 16, 2021 | 8.630 | 8.680 | 8.560 | 8.680 | 36,489 | -0.04(-0.46%) |
Aug 13, 2021 | 8.700 | 8.720 | 8.660 | 8.720 | 54,062 | +0.01(+0.11%) |
Aug 12, 2021 | 8.720 | 8.720 | 8.670 | 8.710 | 68,521 | -0.03(-0.34%) |
Aug 11, 2021 | 8.750 | 8.750 | 8.670 | 8.740 | 76,709 | +0.12(+1.39%) |
Aug 10, 2021 | 8.590 | 8.650 | 8.590 | 8.620 | 81,671 | -0.05(-0.54%) |
Aug 09, 2021 | 8.670 | 8.690 | 8.650 | 8.667 | 75,017 | +0.10(+1.16%) |
Aug 06, 2021 | 8.610 | 8.650 | 8.560 | 8.568 | 48,459 | -0.18(-2.09%) |
Aug 05, 2021 | 8.850 | 8.850 | 8.650 | 8.750 | 67,941 | +0.03(+0.35%) |
Aug 04, 2021 | 8.710 | 8.760 | 8.700 | 8.720 | 67,804 | -0.02(-0.23%) |
Aug 03, 2021 | 8.930 | 8.980 | 8.673 | 8.740 | 114,141 | +0.06(+0.69%) |
Aug 02, 2021 | 8.660 | 8.710 | 8.660 | 8.680 | 198,157 | +0.00(+0.00%) |
Jul 30, 2021 | 8.680 | 8.680 | 8.630 | 8.680 | 99,228 | +0.00(+0.00%) |
Jul 29, 2021 | 8.670 | 8.690 | 8.631 | 8.680 | 457,663 | -0.22(-2.47%) |
Jul 28, 2021 | 8.790 | 8.900 | 8.790 | 8.900 | 255,582 | +0.05(+0.56%) |
Jul 27, 2021 | 8.780 | 8.850 | 8.720 | 8.850 | 238,520 | +0.14(+1.61%) |
Jul 26, 2021 | 8.680 | 8.730 | 8.664 | 8.710 | 133,181 | +0.05(+0.52%) |
Jul 23, 2021 | 8.750 | 8.750 | 8.610 | 8.665 | 89,257 | -0.03(-0.29%) |
Jul 22, 2021 | 8.780 | 8.780 | 8.690 | 8.690 | 86,295 | -0.03(-0.34%) |
Jul 21, 2021 | 8.704 | 8.750 | 8.700 | 8.720 | 131,487 | +0.00(+0.00%) |
Jul 20, 2021 | 8.680 | 8.860 | 8.650 | 8.720 | 132,712 | -0.01(-0.11%) |
Jul 19, 2021 | 8.790 | 8.790 | 8.720 | 8.730 | 96,826 | -0.09(-0.99%) |
Jul 16, 2021 | 9.000 | 9.000 | 8.800 | 8.817 | 126,782 | -0.06(-0.71%) |
Jul 15, 2021 | 9.010 | 9.010 | 8.840 | 8.880 | 192,216 | +0.09(+1.02%) |
Jul 14, 2021 | 8.930 | 8.930 | 8.760 | 8.790 | 108,929 | -0.08(-0.90%) |
Jul 13, 2021 | 8.900 | 8.920 | 8.870 | 8.870 | 48,602 | +0.01(+0.11%) |
Jul 12, 2021 | 8.850 | 8.860 | 8.840 | 8.860 | 374,450 | -0.05(-0.56%) |
Jul 09, 2021 | 8.935 | 8.935 | 8.820 | 8.910 | 297,962 | +0.09(+1.02%) |
Jul 08, 2021 | 8.860 | 8.990 | 8.800 | 8.820 | 115,292 | -0.11(-1.18%) |
Jul 07, 2021 | 8.901 | 8.945 | 8.880 | 8.925 | 67,410 | +0.03(+0.30%) |
Jul 06, 2021 | 8.860 | 9.000 | 8.860 | 8.898 | 118,880 | -0.01(-0.06%) |
Jul 02, 2021 | 8.940 | 8.950 | 8.900 | 8.903 | 58,473 | -0.01(-0.08%) |
Jul 01, 2021 | 8.950 | 8.960 | 8.900 | 8.910 | 307,121 | -0.02(-0.22%) |
Jun 30, 2021 | 8.970 | 8.980 | 8.910 | 8.930 | 62,065 | -0.03(-0.33%) |
Jun 29, 2021 | 8.970 | 8.990 | 8.950 | 8.960 | 56,822 | -0.05(-0.55%) |
Jun 28, 2021 | 8.910 | 9.075 | 8.910 | 9.010 | 82,700 | -0.08(-0.88%) |
Jun 25, 2021 | 9.140 | 9.140 | 9.040 | 9.090 | 40,767 | +0.07(+0.78%) |
Jun 24, 2021 | 8.960 | 9.190 | 8.960 | 9.020 | 56,623 | -0.01(-0.11%) |
Jun 23, 2021 | 9.040 | 9.070 | 9.010 | 9.030 | 69,500 | +0.04(+0.44%) |
Jun 22, 2021 | 9.160 | 9.160 | 8.960 | 8.990 | 142,917 | -0.07(-0.77%) |
Jun 21, 2021 | 8.970 | 9.080 | 8.960 | 9.060 | 595,045 | +0.10(+1.12%) |
Jun 18, 2021 | 8.950 | 9.020 | 8.950 | 8.960 | 65,829 | -0.05(-0.55%) |
Jun 17, 2021 | 9.052 | 9.070 | 8.992 | 9.010 | 68,324 | -0.01(-0.11%) |
Jun 16, 2021 | 8.910 | 9.050 | 8.910 | 9.020 | 50,847 | +0.13(+1.46%) |
Jun 15, 2021 | 9.165 | 9.190 | 8.890 | 8.890 | 86,065 | -0.16(-1.77%) |
Jun 14, 2021 | 9.030 | 9.130 | 9.030 | 9.050 | 55,492 | +0.00(+0.00%) |
Jun 11, 2021 | 9.470 | 9.470 | 9.020 | 9.050 | 925,518 | +0.01(+0.11%) |
Jun 10, 2021 | 9.050 | 9.070 | 9.040 | 9.040 | 77,153 | -0.10(-1.09%) |
Jun 09, 2021 | 9.160 | 9.170 | 9.127 | 9.140 | 122,302 | -0.01(-0.11%) |
Jun 08, 2021 | 9.230 | 9.230 | 9.120 | 9.150 | 98,533 | +0.04(+0.44%) |
Jun 07, 2021 | 8.970 | 9.480 | 8.970 | 9.110 | 80,177 | -0.13(-1.41%) |
Jun 04, 2021 | 9.120 | 9.260 | 9.120 | 9.240 | 70,073 | +0.06(+0.65%) |
Jun 03, 2021 | 9.400 | 9.400 | 9.180 | 9.180 | 513,832 | -0.12(-1.29%) |
Jun 02, 2021 | 9.440 | 9.440 | 9.263 | 9.300 | 314,447 | -0.03(-0.32%) |
Jun 01, 2021 | 9.370 | 9.475 | 9.310 | 9.330 | 106,786 | -0.10(-1.01%) |
May 28, 2021 | 9.400 | 9.440 | 9.370 | 9.425 | 66,448 | -0.00(-0.05%) |
May 27, 2021 | 9.650 | 9.650 | 9.390 | 9.430 | 69,454 | +0.00(+0.00%) |
May 26, 2021 | 9.590 | 9.590 | 9.340 | 9.430 | 148,603 | -0.70(-6.91%) |
May 25, 2021 | 10.00 | 10.28 | 10.00 | 10.13 | 156,439 | +0.09(+0.90%) |
May 24, 2021 | 10.04 | 10.05 | 10.02 | 10.04 | 89,899 | +0.04(+0.40%) |
May 21, 2021 | 10.04 | 10.17 | 9.951 | 10.00 | 30,746 | -0.04(-0.36%) |
May 20, 2021 | 9.890 | 10.05 | 9.890 | 10.04 | 27,241 | +0.05(+0.47%) |
May 19, 2021 | 9.990 | 10.05 | 9.950 | 9.990 | 33,531 | -0.03(-0.30%) |
May 18, 2021 | 10.05 | 10.07 | 10.01 | 10.02 | 120,962 | -0.03(-0.30%) |
May 17, 2021 | 9.820 | 10.05 | 9.820 | 10.05 | 212,627 | -0.04(-0.40%) |
May 14, 2021 | 10.05 | 10.10 | 10.01 | 10.09 | 26,657 | +0.02(+0.20%) |
May 13, 2021 | 9.850 | 10.07 | 9.850 | 10.07 | 81,097 | +0.16(+1.61%) |
May 12, 2021 | 9.957 | 9.970 | 9.900 | 9.910 | 94,823 | -0.10(-1.00%) |
May 11, 2021 | 9.970 | 10.03 | 9.760 | 10.01 | 48,397 | -0.02(-0.20%) |
May 10, 2021 | 10.01 | 10.22 | 10.01 | 10.03 | 38,711 | -0.04(-0.40%) |
May 07, 2021 | 10.33 | 10.33 | 10.01 | 10.07 | 27,664 | +0.10(+1.00%) |
May 06, 2021 | 9.875 | 10.00 | 9.875 | 9.970 | 25,200 | -0.03(-0.30%) |
May 05, 2021 | 9.910 | 10.03 | 9.910 | 10.00 | 40,917 | +0.10(+1.01%) |
May 04, 2021 | 9.950 | 9.950 | 9.830 | 9.900 | 51,629 | -0.05(-0.50%) |
May 03, 2021 | 9.810 | 10.00 | 9.810 | 9.950 | 164,749 | +0.04(+0.40%) |
Apr 30, 2021 | 10.01 | 10.01 | 9.890 | 9.910 | 65,000 | -0.17(-1.69%) |
Apr 29, 2021 | 9.970 | 10.11 | 9.970 | 10.08 | 23,292 | +0.07(+0.70%) |
Apr 28, 2021 | 10.18 | 10.18 | 9.930 | 10.01 | 113,197 | +0.03(+0.30%) |
Apr 27, 2021 | 9.960 | 9.980 | 9.947 | 9.980 | 159,742 | +0.10(+0.98%) |
Apr 26, 2021 | 9.760 | 10.07 | 9.760 | 9.883 | 67,546 | -0.22(-2.15%) |
Apr 23, 2021 | 10.20 | 10.20 | 10.02 | 10.10 | 52,800 | +0.06(+0.65%) |
Apr 22, 2021 | 10.01 | 10.12 | 10.00 | 10.04 | 56,874 | +0.01(+0.10%) |
Apr 21, 2021 | 10.04 | 10.04 | 9.940 | 10.03 | 27,235 | +0.03(+0.28%) |
Apr 20, 2021 | 9.950 | 10.04 | 9.950 | 9.997 | 31,984 | +0.04(+0.37%) |
Apr 19, 2021 | 9.950 | 9.970 | 9.930 | 9.960 | 26,380 | +0.05(+0.50%) |
Apr 16, 2021 | 9.750 | 9.920 | 9.750 | 9.910 | 88,800 | +0.05(+0.51%) |
Apr 15, 2021 | 10.01 | 10.01 | 9.800 | 9.860 | 110,983 | +0.01(+0.10%) |
Apr 14, 2021 | 9.750 | 9.880 | 9.750 | 9.850 | 60,180 | +0.12(+1.23%) |
Apr 13, 2021 | 9.620 | 9.790 | 9.620 | 9.730 | 62,475 | +0.08(+0.83%) |
Apr 12, 2021 | 9.490 | 9.660 | 9.490 | 9.650 | 28,783 | +0.06(+0.58%) |
Apr 09, 2021 | 9.555 | 9.610 | 9.541 | 9.594 | 36,400 | +0.00(+0.04%) |
Apr 08, 2021 | 9.480 | 9.590 | 9.480 | 9.590 | 44,359 | +0.12(+1.27%) |
Apr 07, 2021 | 9.650 | 9.650 | 9.444 | 9.470 | 25,867 | -0.04(-0.42%) |
Apr 06, 2021 | 9.520 | 9.540 | 9.420 | 9.510 | 60,204 | +0.02(+0.21%) |
Apr 05, 2021 | 9.730 | 9.730 | 9.380 | 9.490 | 97,772 | +0.02(+0.21%) |
Apr 01, 2021 | 9.395 | 9.510 | 9.390 | 9.470 | 147,300 | -0.06(-0.63%) |
Mar 31, 2021 | 9.500 | 9.530 | 9.440 | 9.530 | 24,102 | +0.10(+1.06%) |
Mar 30, 2021 | 9.475 | 9.500 | 9.250 | 9.430 | 32,904 | -0.04(-0.47%) |
Mar 29, 2021 | 9.590 | 9.590 | 9.431 | 9.475 | 26,676 | +0.05(+0.58%) |
Mar 26, 2021 | 9.340 | 9.430 | 9.320 | 9.420 | 56,500 | +0.10(+1.07%) |
Mar 25, 2021 | 9.310 | 9.350 | 9.270 | 9.320 | 24,527 | +0.08(+0.87%) |
Mar 24, 2021 | 9.425 | 9.425 | 9.190 | 9.240 | 47,165 | -0.10(-1.02%) |
Mar 23, 2021 | 9.354 | 9.469 | 9.330 | 9.335 | 41,488 | -0.14(-1.53%) |
Mar 22, 2021 | 9.290 | 9.480 | 9.290 | 9.480 | 12,064 | +0.21(+2.27%) |
Mar 19, 2021 | 9.260 | 9.300 | 9.220 | 9.270 | 18,900 | -0.06(-0.64%) |
Mar 18, 2021 | 9.410 | 9.620 | 9.330 | 9.330 | 33,300 | -0.10(-1.06%) |
Mar 17, 2021 | 9.250 | 9.440 | 9.250 | 9.430 | 39,297 | +0.18(+1.95%) |
Mar 16, 2021 | 9.170 | 9.310 | 9.160 | 9.250 | 61,399 | -0.14(-1.49%) |
Mar 15, 2021 | 9.310 | 9.515 | 9.300 | 9.390 | 73,237 | +0.23(+2.51%) |
Mar 12, 2021 | 9.160 | 9.180 | 9.110 | 9.160 | 43,500 | -0.09(-0.97%) |
Mar 11, 2021 | 9.220 | 9.260 | 9.150 | 9.250 | 44,181 | -0.05(-0.54%) |
Mar 10, 2021 | 9.330 | 9.330 | 9.280 | 9.300 | 56,598 | -0.06(-0.64%) |
Mar 09, 2021 | 9.350 | 9.390 | 9.270 | 9.360 | 64,227 | +0.07(+0.80%) |
Mar 08, 2021 | 9.300 | 9.360 | 9.210 | 9.286 | 44,616 | +0.18(+1.93%) |
Mar 05, 2021 | 9.081 | 9.140 | 9.000 | 9.110 | 41,200 | +0.21(+2.36%) |
Mar 04, 2021 | 8.950 | 8.970 | 8.840 | 8.900 | 34,971 | +0.00(+0.00%) |
Mar 03, 2021 | 8.900 | 8.940 | 8.780 | 8.900 | 98,795 | +0.25(+2.89%) |
Mar 02, 2021 | 8.760 | 8.760 | 8.620 | 8.650 | 30,628 | -0.03(-0.35%) |
Mar 01, 2021 | 8.700 | 8.730 | 8.634 | 8.680 | 54,436 | -0.07(-0.85%) |
Feb 26, 2021 | 8.762 | 8.800 | 8.710 | 8.754 | 72,200 | -0.06(-0.64%) |
Feb 25, 2021 | 8.910 | 8.995 | 8.761 | 8.810 | 38,255 | -0.10(-1.12%) |
Feb 24, 2021 | 8.888 | 8.920 | 8.820 | 8.910 | 33,402 | -0.07(-0.75%) |
Feb 23, 2021 | 8.930 | 8.990 | 8.841 | 8.977 | 71,657 | +0.18(+2.02%) |
Feb 22, 2021 | 8.850 | 8.850 | 8.775 | 8.800 | 78,056 | +0.02(+0.23%) |
Feb 19, 2021 | 8.850 | 8.850 | 8.760 | 8.780 | 41,600 | +0.02(+0.29%) |
Feb 18, 2021 | 8.730 | 8.760 | 8.700 | 8.755 | 54,262 | -0.10(-1.11%) |
Feb 17, 2021 | 8.830 | 8.854 | 8.783 | 8.854 | 134,332 | +0.11(+1.30%) |
Feb 16, 2021 | 8.794 | 8.880 | 8.700 | 8.740 | 78,423 | +0.04(+0.46%) |
Feb 12, 2021 | 8.720 | 8.720 | 8.670 | 8.700 | 46,800 | +0.03(+0.31%) |
Feb 11, 2021 | 8.810 | 8.810 | 8.650 | 8.673 | 31,770 | +0.09(+1.09%) |
Feb 10, 2021 | 8.610 | 8.610 | 8.555 | 8.580 | 52,645 | +0.10(+1.18%) |
Feb 09, 2021 | 8.360 | 8.500 | 8.360 | 8.480 | 42,061 | +0.01(+0.12%) |
Feb 08, 2021 | 8.500 | 8.500 | 8.390 | 8.470 | 39,097 | -0.03(-0.35%) |
Feb 05, 2021 | 8.510 | 8.530 | 8.430 | 8.500 | 77,500 | +0.03(+0.35%) |
Feb 04, 2021 | 8.425 | 8.470 | 8.425 | 8.470 | 77,841 | +0.04(+0.47%) |
Feb 03, 2021 | 8.510 | 8.530 | 8.400 | 8.430 | 33,894 | -0.09(-1.06%) |
Feb 02, 2021 | 8.480 | 8.530 | 8.465 | 8.520 | 35,808 | +0.07(+0.83%) |
Feb 01, 2021 | 8.630 | 8.630 | 8.390 | 8.450 | 34,862 | +0.00(+0.00%) |
Jan 29, 2021 | 8.600 | 8.620 | 8.420 | 8.450 | 50,800 | -0.24(-2.76%) |
Jan 28, 2021 | 8.680 | 8.720 | 8.655 | 8.690 | 38,477 | -0.02(-0.23%) |
Jan 27, 2021 | 8.730 | 8.730 | 8.670 | 8.710 | 47,763 | +0.01(+0.11%) |
Jan 26, 2021 | 8.800 | 8.800 | 8.690 | 8.700 | 38,860 | -0.07(-0.80%) |
Jan 25, 2021 | 8.960 | 8.960 | 8.710 | 8.770 | 50,018 | +0.03(+0.34%) |
Jan 22, 2021 | 8.870 | 8.870 | 8.700 | 8.740 | 51,800 | -0.19(-2.13%) |
Jan 21, 2021 | 8.960 | 8.960 | 8.872 | 8.930 | 28,661 | +0.00(+0.00%) |
Jan 20, 2021 | 8.880 | 8.930 | 8.880 | 8.930 | 198,140 | +0.06(+0.68%) |
Jan 19, 2021 | 8.900 | 8.900 | 8.840 | 8.870 | 48,125 | +0.17(+1.95%) |
Jan 15, 2021 | 8.820 | 8.820 | 8.700 | 8.700 | 169,500 | +0.00(+0.00%) |
Jan 14, 2021 | 8.620 | 8.770 | 8.620 | 8.700 | 201,017 | -0.03(-0.34%) |
Jan 13, 2021 | 8.720 | 8.750 | 8.690 | 8.730 | 19,132 | +0.04(+0.46%) |
Jan 12, 2021 | 8.650 | 8.730 | 8.650 | 8.690 | 41,000 | +0.04(+0.46%) |
Jan 11, 2021 | 8.570 | 8.690 | 8.570 | 8.650 | 31,106 | -0.01(-0.12%) |
Jan 08, 2021 | 8.550 | 8.690 | 8.550 | 8.660 | 35,200 | +0.11(+1.29%) |
Jan 07, 2021 | 8.710 | 8.710 | 8.500 | 8.550 | 51,296 | +0.05(+0.59%) |
Jan 06, 2021 | 8.370 | 8.590 | 8.370 | 8.500 | 50,720 | +0.05(+0.59%) |
Jan 05, 2021 | 8.405 | 8.520 | 8.360 | 8.450 | 50,581 | +0.16(+1.93%) |
Jan 04, 2021 | 8.350 | 8.515 | 8.260 | 8.290 | 37,720 | -0.16(-1.89%) |
Dec 31, 2020 | 8.450 | 8.450 | 8.450 | 102,831 | -0.04(-0.47%) | |
Dec 30, 2020 | 8.500 | 8.510 | 8.420 | 8.490 | 102,831 | +0.02(+0.24%) |
Dec 29, 2020 | 8.640 | 8.640 | 8.450 | 8.470 | 29,350 | +0.02(+0.24%) |
Dec 28, 2020 | 8.575 | 8.620 | 8.430 | 8.450 | 66,955 | +0.24(+2.92%) |
Dec 24, 2020 | 8.220 | 8.390 | 8.210 | 8.210 | 17,300 | +0.09(+1.11%) |
Dec 23, 2020 | 8.070 | 8.200 | 8.070 | 8.120 | 153,794 | -0.11(-1.34%) |
Dec 22, 2020 | 8.380 | 8.410 | 8.200 | 8.230 | 84,781 | +0.02(+0.24%) |
Dec 21, 2020 | 8.220 | 8.320 | 8.180 | 8.210 | 28,496 | -0.11(-1.32%) |
Dec 18, 2020 | 8.380 | 8.380 | 8.280 | 8.320 | 41,400 | -0.07(-0.83%) |
Dec 17, 2020 | 8.340 | 8.470 | 8.340 | 8.390 | 52,222 | -0.05(-0.59%) |
Dec 16, 2020 | 8.457 | 8.470 | 8.440 | 8.440 | 25,987 | +0.00(+0.00%) |
Dec 15, 2020 | 8.450 | 8.460 | 8.400 | 8.440 | 86,892 | +0.02(+0.24%) |
Dec 14, 2020 | 8.500 | 8.500 | 8.420 | 8.420 | 30,684 | -0.06(-0.71%) |
Dec 11, 2020 | 8.514 | 8.514 | 8.470 | 8.480 | 189,600 | -0.07(-0.83%) |
Dec 10, 2020 | 8.535 | 8.560 | 8.510 | 8.551 | 25,843 | +0.00(+0.01%) |
Dec 09, 2020 | 8.650 | 8.790 | 8.510 | 8.550 | 43,142 | +0.03(+0.29%) |
Dec 08, 2020 | 8.530 | 8.660 | 8.509 | 8.525 | 63,322 | -0.13(-1.56%) |
Dec 07, 2020 | 8.700 | 8.700 | 8.620 | 8.660 | 30,409 | -0.07(-0.80%) |
Dec 04, 2020 | 8.730 | 8.750 | 8.690 | 8.730 | 40,300 | +0.02(+0.23%) |
Dec 03, 2020 | 8.630 | 8.760 | 8.630 | 8.710 | 22,948 | -0.07(-0.80%) |
Dec 02, 2020 | 8.810 | 8.820 | 8.760 | 8.780 | 21,039 | -0.06(-0.68%) |