Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.850 | 3.850 | 3.530 | 3.620 | 12,578 | -0.25(-6.46%) |
Nov 29, 2021 | 3.700 | 3.870 | 3.620 | 3.870 | 5,205 | +0.20(+5.45%) |
Nov 26, 2021 | 3.680 | 3.680 | 3.546 | 3.670 | 8,951 | -0.12(-3.17%) |
Nov 24, 2021 | 3.780 | 3.790 | 3.660 | 3.790 | 8,986 | +0.05(+1.34%) |
Nov 23, 2021 | 3.760 | 3.760 | 3.700 | 3.740 | 7,994 | -0.02(-0.53%) |
Nov 22, 2021 | 3.850 | 3.910 | 3.750 | 3.760 | 21,032 | -0.19(-4.81%) |
Nov 19, 2021 | 3.850 | 4.030 | 3.800 | 3.950 | 22,509 | -0.12(-2.95%) |
Nov 18, 2021 | 4.000 | 4.100 | 4.070 | 4.070 | 12,717 | +0.04(+0.99%) |
Nov 17, 2021 | 4.000 | 4.040 | 3.885 | 4.030 | 29,517 | +0.08(+2.03%) |
Nov 16, 2021 | 3.990 | 4.110 | 3.890 | 3.950 | 8,742 | -0.05(-1.25%) |
Nov 15, 2021 | 4.130 | 4.300 | 3.980 | 4.000 | 36,017 | -0.18(-4.31%) |
Nov 12, 2021 | 4.080 | 4.380 | 3.980 | 4.180 | 49,039 | +0.15(+3.72%) |
Nov 11, 2021 | 4.130 | 4.400 | 4.030 | 4.030 | 20,649 | -0.27(-6.27%) |
Nov 10, 2021 | 4.340 | 4.300 | 29,315 | +0.01(+0.23%) | ||
Nov 09, 2021 | 4.270 | 4.300 | 4.140 | 4.290 | 29,733 | +0.04(+1.06%) |
Nov 08, 2021 | 4.320 | 4.360 | 4.140 | 4.245 | 28,439 | -0.01(-0.35%) |
Nov 05, 2021 | 4.220 | 4.260 | 4.090 | 4.260 | 27,867 | +0.10(+2.40%) |
Nov 04, 2021 | 4.200 | 4.300 | 4.070 | 4.160 | 24,514 | -0.16(-3.70%) |
Nov 03, 2021 | 4.360 | 4.360 | 4.210 | 4.320 | 65,615 | +0.15(+3.58%) |
Nov 02, 2021 | 4.330 | 4.370 | 4.140 | 4.171 | 20,669 | +0.01(+0.26%) |
Nov 01, 2021 | 4.370 | 4.385 | 4.140 | 4.160 | 41,064 | -0.22(-5.13%) |
Oct 29, 2021 | 4.560 | 4.560 | 4.290 | 4.385 | 24,638 | -0.12(-2.77%) |
Oct 28, 2021 | 4.470 | 4.600 | 4.410 | 4.510 | 14,321 | +0.05(+1.12%) |
Oct 27, 2021 | 4.500 | 4.550 | 4.290 | 4.460 | 33,706 | -0.29(-6.11%) |
Oct 26, 2021 | 4.700 | 4.750 | 4.750 | 18,031 | -0.18(-3.65%) | |
Oct 25, 2021 | 5.180 | 5.190 | 4.670 | 4.930 | 22,197 | -0.05(-1.00%) |
Oct 22, 2021 | 4.800 | 4.990 | 4.662 | 4.980 | 15,621 | +0.04(+0.81%) |
Oct 21, 2021 | 4.700 | 4.965 | 4.620 | 4.940 | 19,831 | -0.06(-1.20%) |
Oct 20, 2021 | 5.040 | 5.150 | 4.770 | 5.000 | 83,154 | +0.05(+1.01%) |
Oct 19, 2021 | 4.610 | 5.020 | 4.450 | 4.950 | 102,242 | +0.37(+7.96%) |
Oct 18, 2021 | 4.360 | 4.585 | 4.130 | 4.585 | 70,359 | +0.16(+3.50%) |
Oct 15, 2021 | 4.290 | 4.490 | 4.180 | 4.430 | 5,725 | +0.15(+3.50%) |
Oct 14, 2021 | 4.330 | 4.349 | 4.240 | 4.280 | 13,121 | -0.07(-1.61%) |
Oct 13, 2021 | 4.340 | 4.520 | 4.150 | 4.350 | 22,235 | +0.09(+2.13%) |
Oct 12, 2021 | 4.560 | 4.560 | 4.230 | 4.259 | 6,417 | -0.04(-0.95%) |
Oct 11, 2021 | 4.210 | 4.300 | 4.110 | 4.300 | 30,188 | +0.24(+5.91%) |
Oct 08, 2021 | 4.000 | 4.070 | 3.950 | 4.060 | 161,753 | +0.13(+3.31%) |
Oct 07, 2021 | 4.000 | 4.000 | 3.930 | 3.930 | 6,681 | +0.00(+0.00%) |
Oct 06, 2021 | 4.040 | 4.040 | 3.900 | 3.930 | 17,710 | -0.01(-0.25%) |
Oct 05, 2021 | 4.000 | 4.000 | 3.930 | 3.940 | 21,727 | +0.03(+0.77%) |
Oct 04, 2021 | 4.160 | 4.160 | 3.910 | 3.910 | 14,908 | -0.15(-3.69%) |
Oct 01, 2021 | 4.250 | 4.250 | 4.010 | 4.060 | 13,718 | -0.04(-0.98%) |
Sep 30, 2021 | 4.090 | 4.100 | 4.060 | 4.100 | 9,794 | -0.01(-0.24%) |
Sep 29, 2021 | 4.120 | 4.120 | 4.040 | 4.110 | 14,982 | -0.06(-1.52%) |
Sep 28, 2021 | 4.210 | 4.230 | 4.114 | 4.173 | 9,190 | -0.03(-0.63%) |
Sep 27, 2021 | 4.250 | 4.274 | 4.070 | 4.200 | 12,733 | -0.18(-4.11%) |
Sep 24, 2021 | 4.290 | 4.400 | 4.270 | 4.380 | 3,182 | +0.11(+2.58%) |
Sep 23, 2021 | 4.270 | 4.332 | 4.210 | 4.270 | 12,874 | -0.06(-1.39%) |
Sep 22, 2021 | 4.280 | 4.340 | 4.280 | 4.330 | 5,920 | +0.06(+1.41%) |
Sep 21, 2021 | 4.210 | 4.360 | 4.200 | 4.270 | 7,486 | -0.03(-0.70%) |
Sep 20, 2021 | 4.300 | 4.340 | 4.240 | 4.300 | 6,613 | -0.09(-2.16%) |
Sep 17, 2021 | 4.340 | 4.410 | 4.290 | 4.395 | 9,680 | +0.03(+0.80%) |
Sep 16, 2021 | 4.430 | 4.480 | 4.330 | 4.360 | 4,625 | -0.12(-2.68%) |
Sep 15, 2021 | 4.540 | 4.550 | 4.370 | 4.480 | 4,658 | -0.06(-1.32%) |
Sep 14, 2021 | 4.600 | 4.800 | 4.530 | 4.540 | 11,842 | -0.03(-0.66%) |
Sep 13, 2021 | 4.660 | 4.670 | 4.480 | 4.570 | 16,139 | -0.03(-0.65%) |
Sep 10, 2021 | 4.690 | 4.690 | 4.600 | 4.600 | 12,872 | +0.03(+0.66%) |
Sep 09, 2021 | 4.530 | 4.730 | 4.520 | 4.570 | 19,805 | +0.05(+1.11%) |
Sep 08, 2021 | 4.750 | 4.800 | 4.460 | 4.520 | 47,610 | -0.12(-2.59%) |
Sep 07, 2021 | 4.870 | 4.890 | 4.560 | 4.640 | 47,337 | +0.14(+3.11%) |
Sep 03, 2021 | 4.480 | 4.537 | 4.440 | 4.500 | 17,937 | +0.12(+2.76%) |
Sep 02, 2021 | 4.400 | 4.400 | 4.290 | 4.379 | 9,624 | -0.11(-2.47%) |
Sep 01, 2021 | 4.370 | 4.490 | 4.340 | 4.490 | 8,942 | +0.12(+2.75%) |
Aug 31, 2021 | 4.480 | 4.480 | 4.300 | 4.370 | 5,958 | -0.07(-1.58%) |
Aug 30, 2021 | 4.480 | 4.489 | 4.190 | 4.440 | 19,557 | +0.07(+1.60%) |
Aug 27, 2021 | 4.260 | 4.370 | 4.180 | 4.370 | 9,424 | -0.07(-1.58%) |
Aug 26, 2021 | 4.210 | 4.440 | 4.180 | 4.440 | 13,345 | +0.28(+6.73%) |
Aug 25, 2021 | 4.210 | 4.210 | 3.990 | 4.160 | 20,597 | -0.05(-1.19%) |
Aug 24, 2021 | 4.180 | 4.210 | 4.046 | 4.210 | 17,084 | +0.08(+1.94%) |
Aug 23, 2021 | 4.120 | 4.170 | 4.054 | 4.130 | 29,198 | +0.25(+6.44%) |
Aug 20, 2021 | 4.050 | 4.050 | 3.760 | 3.880 | 23,441 | -0.14(-3.48%) |
Aug 19, 2021 | 4.050 | 4.060 | 3.960 | 4.020 | 28,705 | -0.08(-1.95%) |
Aug 18, 2021 | 4.110 | 4.170 | 4.100 | 4.100 | 9,835 | +0.03(+0.74%) |
Aug 17, 2021 | 4.070 | 4.083 | 4.060 | 4.070 | 7,696 | -0.10(-2.40%) |
Aug 16, 2021 | 4.090 | 4.170 | 4.019 | 4.170 | 13,348 | +0.13(+3.22%) |
Aug 13, 2021 | 4.220 | 4.299 | 4.005 | 4.040 | 25,971 | -0.20(-4.72%) |
Aug 12, 2021 | 4.160 | 4.240 | 4.080 | 4.240 | 13,326 | +0.13(+3.16%) |
Aug 11, 2021 | 4.250 | 4.251 | 4.100 | 4.110 | 16,141 | -0.17(-3.97%) |
Aug 10, 2021 | 4.340 | 4.340 | 4.122 | 4.280 | 31,996 | +0.05(+1.18%) |
Aug 09, 2021 | 4.360 | 4.450 | 4.160 | 4.230 | 20,416 | -0.07(-1.63%) |
Aug 06, 2021 | 4.260 | 4.300 | 4.150 | 4.300 | 27,907 | +0.01(+0.23%) |
Aug 05, 2021 | 4.220 | 4.290 | 4.080 | 4.290 | 30,914 | +0.03(+0.70%) |
Aug 04, 2021 | 4.160 | 4.300 | 3.937 | 4.260 | 36,661 | +0.00(+0.00%) |
Aug 03, 2021 | 4.150 | 4.400 | 4.090 | 4.260 | 24,708 | +0.11(+2.65%) |
Aug 02, 2021 | 4.170 | 4.280 | 4.090 | 4.150 | 39,824 | -0.08(-1.89%) |
Jul 30, 2021 | 4.200 | 4.230 | 4.120 | 4.230 | 33,809 | +0.12(+2.92%) |
Jul 29, 2021 | 4.260 | 4.260 | 4.100 | 4.110 | 20,853 | -0.08(-1.91%) |
Jul 28, 2021 | 4.350 | 4.460 | 4.130 | 4.190 | 27,686 | -0.22(-4.99%) |
Jul 27, 2021 | 4.380 | 4.410 | 4.260 | 4.410 | 25,596 | -0.17(-3.71%) |
Jul 26, 2021 | 4.570 | 4.648 | 4.400 | 4.580 | 33,302 | -0.06(-1.29%) |
Jul 23, 2021 | 4.590 | 4.857 | 4.415 | 4.640 | 49,715 | +0.04(+0.87%) |
Jul 22, 2021 | 4.790 | 4.790 | 4.460 | 4.600 | 38,279 | +0.10(+2.22%) |
Jul 21, 2021 | 4.330 | 4.620 | 4.279 | 4.500 | 99,701 | +0.33(+7.91%) |
Jul 20, 2021 | 4.190 | 4.200 | 4.070 | 4.170 | 30,567 | +0.11(+2.71%) |
Jul 19, 2021 | 4.110 | 4.200 | 4.020 | 4.060 | 14,747 | -0.17(-4.02%) |
Jul 16, 2021 | 4.180 | 4.230 | 4.120 | 4.230 | 48,609 | +0.15(+3.68%) |
Jul 15, 2021 | 4.470 | 4.470 | 4.010 | 4.080 | 145,033 | -0.42(-9.33%) |
Jul 14, 2021 | 4.580 | 4.580 | 4.410 | 4.500 | 73,718 | -0.04(-0.88%) |
Jul 13, 2021 | 4.630 | 4.650 | 4.440 | 4.540 | 38,677 | +0.01(+0.22%) |
Jul 12, 2021 | 4.800 | 4.850 | 4.440 | 4.530 | 44,447 | -0.21(-4.43%) |
Jul 09, 2021 | 4.980 | 4.980 | 4.690 | 4.740 | 25,910 | +0.03(+0.64%) |
Jul 08, 2021 | 4.820 | 4.903 | 4.620 | 4.710 | 32,730 | -0.14(-2.89%) |
Jul 07, 2021 | 5.060 | 5.070 | 4.830 | 4.850 | 29,494 | -0.21(-4.16%) |
Jul 06, 2021 | 5.150 | 5.170 | 5.050 | 5.060 | 15,412 | -0.17(-3.24%) |
Jul 02, 2021 | 5.190 | 5.240 | 5.150 | 5.230 | 7,436 | -0.02(-0.38%) |
Jul 01, 2021 | 5.210 | 5.250 | 5.150 | 5.250 | 11,740 | -0.01(-0.19%) |
Jun 30, 2021 | 5.190 | 5.260 | 5.150 | 5.260 | 22,437 | +0.09(+1.66%) |
Jun 29, 2021 | 5.260 | 5.265 | 5.150 | 5.174 | 20,267 | -0.09(-1.63%) |
Jun 28, 2021 | 5.410 | 5.410 | 5.240 | 5.260 | 27,921 | -0.20(-3.66%) |
Jun 25, 2021 | 5.460 | 5.480 | 5.330 | 5.460 | 15,772 | -0.04(-0.73%) |
Jun 24, 2021 | 5.320 | 5.510 | 5.310 | 5.500 | 4,076 | +0.20(+3.77%) |
Jun 23, 2021 | 5.310 | 5.347 | 5.200 | 5.300 | 18,067 | -0.06(-1.12%) |
Jun 22, 2021 | 5.320 | 5.368 | 5.300 | 5.360 | 3,170 | -0.03(-0.56%) |
Jun 21, 2021 | 5.440 | 5.478 | 5.370 | 5.390 | 11,942 | -0.11(-2.00%) |
Jun 18, 2021 | 5.320 | 5.500 | 5.270 | 5.500 | 19,210 | +0.19(+3.58%) |
Jun 17, 2021 | 5.350 | 5.370 | 5.250 | 5.310 | 30,746 | -0.04(-0.75%) |
Jun 16, 2021 | 5.520 | 5.520 | 5.250 | 5.350 | 62,613 | -0.13(-2.37%) |
Jun 15, 2021 | 5.480 | 5.520 | 5.370 | 5.480 | 64,643 | +0.01(+0.18%) |
Jun 14, 2021 | 5.710 | 5.725 | 5.250 | 5.470 | 129,656 | -0.36(-6.17%) |
Jun 11, 2021 | 5.950 | 6.400 | 5.500 | 5.830 | 312,988 | -0.17(-2.83%) |
Jun 10, 2021 | 6.020 | 6.070 | 5.940 | 6.000 | 130,912 | +0.00(+0.00%) |
Jun 09, 2021 | 6.160 | 6.170 | 5.880 | 6.000 | 120,154 | +0.00(+0.00%) |
Jun 08, 2021 | 6.000 | 6.029 | 5.940 | 6.000 | 134,355 | +0.24(+4.17%) |
Jun 07, 2021 | 5.980 | 5.980 | 5.970 | 5.760 | 208,533 | +0.25(+4.54%) |
Jun 04, 2021 | 5.500 | 5.551 | 5.500 | 5.510 | 4,517 | -0.01(-0.18%) |
Jun 03, 2021 | 5.500 | 5.540 | 5.450 | 5.520 | 68,325 | +0.15(+2.79%) |
Jun 02, 2021 | 5.570 | 5.591 | 5.250 | 5.370 | 33,683 | -0.25(-4.45%) |
Jun 01, 2021 | 5.640 | 5.710 | 5.400 | 5.620 | 45,768 | +0.10(+1.81%) |
May 28, 2021 | 5.440 | 5.545 | 5.400 | 5.520 | 14,543 | +0.03(+0.55%) |
May 27, 2021 | 5.490 | 5.530 | 5.350 | 5.490 | 22,796 | -0.12(-2.14%) |
May 26, 2021 | 5.640 | 5.640 | 5.410 | 5.610 | 23,416 | -0.05(-0.88%) |
May 25, 2021 | 5.750 | 5.795 | 5.500 | 5.660 | 25,645 | +0.05(+0.89%) |
May 24, 2021 | 5.580 | 5.620 | 5.500 | 5.610 | 21,841 | +0.07(+1.26%) |
May 21, 2021 | 5.740 | 5.830 | 5.360 | 5.540 | 53,623 | -0.12(-2.12%) |
May 20, 2021 | 5.600 | 5.670 | 5.510 | 5.660 | 208,501 | +0.03(+0.53%) |
May 19, 2021 | 5.630 | 5.660 | 5.420 | 5.630 | 30,873 | -0.10(-1.75%) |
May 18, 2021 | 5.870 | 5.910 | 5.540 | 5.730 | 56,155 | +0.16(+2.87%) |
May 17, 2021 | 5.580 | 5.590 | 5.360 | 5.570 | 31,562 | -0.12(-2.11%) |
May 14, 2021 | 5.980 | 5.980 | 5.440 | 5.690 | 56,667 | -0.05(-0.87%) |
May 13, 2021 | 5.900 | 6.000 | 5.360 | 5.740 | 440,083 | +0.43(+8.10%) |
May 12, 2021 | 5.480 | 5.490 | 5.260 | 5.310 | 36,334 | -0.17(-3.10%) |
May 11, 2021 | 5.680 | 5.790 | 5.250 | 5.480 | 28,428 | -0.23(-4.03%) |
May 10, 2021 | 5.700 | 5.810 | 5.530 | 5.710 | 56,906 | +0.04(+0.71%) |
May 07, 2021 | 5.790 | 5.820 | 5.500 | 5.670 | 149,248 | +0.01(+0.18%) |
May 06, 2021 | 6.170 | 6.210 | 5.270 | 5.660 | 119,203 | -0.58(-9.29%) |
May 05, 2021 | 6.310 | 6.320 | 5.900 | 6.240 | 83,770 | +0.19(+3.14%) |
May 04, 2021 | 6.240 | 6.250 | 5.950 | 6.050 | 63,468 | -0.12(-1.94%) |
May 03, 2021 | 6.480 | 6.480 | 6.010 | 6.170 | 75,727 | -0.15(-2.37%) |
Apr 30, 2021 | 6.510 | 6.550 | 6.160 | 6.320 | 58,400 | -0.20(-3.07%) |
Apr 29, 2021 | 7.060 | 7.060 | 6.300 | 6.520 | 141,809 | +0.14(+2.19%) |
Apr 28, 2021 | 6.400 | 6.430 | 6.260 | 6.380 | 26,952 | +0.05(+0.79%) |
Apr 27, 2021 | 6.420 | 6.452 | 6.320 | 6.330 | 12,157 | -0.10(-1.56%) |
Apr 26, 2021 | 6.600 | 6.600 | 6.290 | 6.430 | 29,526 | +0.05(+0.79%) |
Apr 23, 2021 | 6.440 | 6.460 | 6.271 | 6.380 | 38,000 | -0.17(-2.60%) |
Apr 22, 2021 | 6.600 | 6.610 | 6.350 | 6.550 | 40,478 | +0.00(+0.00%) |
Apr 21, 2021 | 6.670 | 6.690 | 6.350 | 6.550 | 36,820 | +0.11(+1.71%) |
Apr 20, 2021 | 6.780 | 6.800 | 6.060 | 6.440 | 21,477 | -0.45(-6.53%) |
Apr 19, 2021 | 6.960 | 6.980 | 6.810 | 6.890 | 8,404 | +0.08(+1.17%) |
Apr 16, 2021 | 7.040 | 7.100 | 6.650 | 6.810 | 29,100 | -0.16(-2.30%) |
Apr 15, 2021 | 7.120 | 7.120 | 6.810 | 6.970 | 22,310 | +0.02(+0.29%) |
Apr 14, 2021 | 7.140 | 7.170 | 6.570 | 6.950 | 37,807 | +0.13(+1.91%) |
Apr 13, 2021 | 7.050 | 7.100 | 6.820 | 6.820 | 12,284 | -0.13(-1.88%) |
Apr 12, 2021 | 7.000 | 7.200 | 6.900 | 6.950 | 57,849 | -0.01(-0.14%) |
Apr 09, 2021 | 7.160 | 7.160 | 6.900 | 6.960 | 19,200 | -0.05(-0.71%) |
Apr 08, 2021 | 7.060 | 7.220 | 7.010 | 7.010 | 14,620 | -0.06(-0.85%) |
Apr 07, 2021 | 7.240 | 7.290 | 6.920 | 7.070 | 39,764 | +0.11(+1.58%) |
Apr 06, 2021 | 7.100 | 7.150 | 6.960 | 6.960 | 19,971 | -0.03(-0.43%) |
Apr 05, 2021 | 7.060 | 7.231 | 6.910 | 6.990 | 8,983 | -0.11(-1.55%) |
Apr 01, 2021 | 7.150 | 7.150 | 6.910 | 7.100 | 14,200 | +0.07(+1.00%) |
Mar 31, 2021 | 7.000 | 7.090 | 6.980 | 7.030 | 6,821 | +0.03(+0.43%) |
Mar 30, 2021 | 7.030 | 7.050 | 7.000 | 7.000 | 9,292 | -0.15(-2.10%) |
Mar 29, 2021 | 7.230 | 7.230 | 7.050 | 7.150 | 19,891 | -0.10(-1.38%) |
Mar 26, 2021 | 7.300 | 7.300 | 7.200 | 7.250 | 7,600 | -0.05(-0.68%) |
Mar 25, 2021 | 7.430 | 7.480 | 7.290 | 7.300 | 8,001 | -0.31(-4.07%) |
Mar 24, 2021 | 7.520 | 7.740 | 7.370 | 7.610 | 9,062 | +0.15(+1.96%) |
Mar 23, 2021 | 7.560 | 7.560 | 7.463 | 7.463 | 2,774 | -0.30(-3.82%) |
Mar 22, 2021 | 7.600 | 7.760 | 7.530 | 7.760 | 4,961 | +0.21(+2.78%) |
Mar 19, 2021 | 7.630 | 7.630 | 7.520 | 7.550 | 5,900 | +0.43(+6.04%) |
Mar 18, 2021 | 7.570 | 7.610 | 7.120 | 7.120 | 10,034 | -0.74(-9.41%) |
Mar 17, 2021 | 7.630 | 7.860 | 7.454 | 7.860 | 2,602 | +0.31(+4.11%) |
Mar 16, 2021 | 7.796 | 7.796 | 7.510 | 7.550 | 5,907 | -0.37(-4.67%) |
Mar 15, 2021 | 7.870 | 7.920 | 7.820 | 7.920 | 31,294 | +0.25(+3.26%) |
Mar 12, 2021 | 7.750 | 7.840 | 7.602 | 7.670 | 12,700 | +0.09(+1.19%) |
Mar 11, 2021 | 7.640 | 7.870 | 7.130 | 7.580 | 16,310 | +0.07(+0.93%) |
Mar 10, 2021 | 7.610 | 7.760 | 7.370 | 7.510 | 13,089 | +0.26(+3.59%) |
Mar 09, 2021 | 7.380 | 7.420 | 6.900 | 7.250 | 14,199 | +0.13(+1.83%) |
Mar 08, 2021 | 7.390 | 7.440 | 7.018 | 7.120 | 16,192 | -0.04(-0.56%) |
Mar 05, 2021 | 7.290 | 7.550 | 7.140 | 7.160 | 55,900 | -0.21(-2.85%) |
Mar 04, 2021 | 7.500 | 7.520 | 7.190 | 7.370 | 17,350 | -0.23(-3.03%) |
Mar 03, 2021 | 7.700 | 7.710 | 7.500 | 7.600 | 4,258 | -0.13(-1.68%) |
Mar 02, 2021 | 7.550 | 7.730 | 7.470 | 7.730 | 6,156 | +0.20(+2.66%) |
Mar 01, 2021 | 7.620 | 7.710 | 7.530 | 7.530 | 9,272 | -0.10(-1.31%) |
Feb 26, 2021 | 7.690 | 7.720 | 7.580 | 7.630 | 22,200 | -0.09(-1.17%) |
Feb 25, 2021 | 7.860 | 7.870 | 7.630 | 7.720 | 12,183 | -0.15(-1.91%) |
Feb 24, 2021 | 7.770 | 7.870 | 7.760 | 7.870 | 3,781 | +0.12(+1.55%) |
Feb 23, 2021 | 7.750 | 7.880 | 7.680 | 7.750 | 15,122 | -0.14(-1.73%) |
Feb 22, 2021 | 7.950 | 8.040 | 7.870 | 7.886 | 8,490 | -0.09(-1.17%) |
Feb 19, 2021 | 8.000 | 8.110 | 7.888 | 7.980 | 12,000 | +0.03(+0.38%) |
Feb 18, 2021 | 7.980 | 7.980 | 7.920 | 7.950 | 6,932 | +0.07(+0.89%) |
Feb 17, 2021 | 8.130 | 8.130 | 7.880 | 7.880 | 21,736 | -0.39(-4.72%) |
Feb 16, 2021 | 8.270 | 8.340 | 8.000 | 8.270 | 20,985 | +0.13(+1.60%) |
Feb 12, 2021 | 7.880 | 8.280 | 7.880 | 8.140 | 13,700 | +0.23(+2.91%) |
Feb 11, 2021 | 8.070 | 8.130 | 7.860 | 7.910 | 17,727 | -0.22(-2.71%) |
Feb 10, 2021 | 8.260 | 8.438 | 7.910 | 8.130 | 15,021 | +0.07(+0.87%) |
Feb 09, 2021 | 7.960 | 8.240 | 7.960 | 8.060 | 33,185 | -0.18(-2.18%) |
Feb 08, 2021 | 8.120 | 8.270 | 7.910 | 8.240 | 33,670 | +0.13(+1.60%) |
Feb 05, 2021 | 7.920 | 8.110 | 7.910 | 8.110 | 12,700 | +0.28(+3.58%) |
Feb 04, 2021 | 7.860 | 7.940 | 7.700 | 7.830 | 20,525 | +0.00(+0.00%) |
Feb 03, 2021 | 7.930 | 7.990 | 7.690 | 7.830 | 23,337 | +0.05(+0.64%) |
Feb 02, 2021 | 7.940 | 8.080 | 7.520 | 7.780 | 24,098 | -0.23(-2.87%) |
Feb 01, 2021 | 8.060 | 8.060 | 7.890 | 8.010 | 11,596 | -0.05(-0.62%) |
Jan 29, 2021 | 7.950 | 8.060 | 7.750 | 8.060 | 9,400 | +0.26(+3.33%) |
Jan 28, 2021 | 8.050 | 8.095 | 7.600 | 7.800 | 23,167 | -0.33(-4.05%) |
Jan 27, 2021 | 8.070 | 8.310 | 7.850 | 8.130 | 21,334 | -0.14(-1.70%) |
Jan 26, 2021 | 8.275 | 8.570 | 8.055 | 8.270 | 36,789 | +0.16(+1.97%) |
Jan 25, 2021 | 8.160 | 8.300 | 7.980 | 8.110 | 20,698 | -0.23(-2.76%) |
Jan 22, 2021 | 8.420 | 8.450 | 8.120 | 8.340 | 28,500 | -0.14(-1.65%) |
Jan 21, 2021 | 8.700 | 8.800 | 8.440 | 8.480 | 22,850 | -0.10(-1.17%) |
Jan 20, 2021 | 8.810 | 8.810 | 8.420 | 8.580 | 35,269 | -0.17(-1.94%) |
Jan 19, 2021 | 8.970 | 9.000 | 8.400 | 8.750 | 82,460 | +0.38(+4.60%) |
Jan 15, 2021 | 8.590 | 8.590 | 8.300 | 8.365 | 10,100 | -0.07(-0.89%) |
Jan 14, 2021 | 8.410 | 8.440 | 8.280 | 8.440 | 11,224 | +0.41(+5.11%) |
Jan 13, 2021 | 8.330 | 8.330 | 7.940 | 8.030 | 22,605 | -0.49(-5.78%) |
Jan 12, 2021 | 8.339 | 8.620 | 8.339 | 8.522 | 8,748 | +0.38(+4.67%) |
Jan 11, 2021 | 8.140 | 8.236 | 8.140 | 8.142 | 898 | -0.03(-0.35%) |
Jan 08, 2021 | 8.700 | 8.700 | 8.100 | 8.170 | 9,600 | -0.37(-4.33%) |
Jan 07, 2021 | 9.010 | 9.262 | 8.110 | 8.540 | 16,427 | -0.05(-0.58%) |
Jan 06, 2021 | 8.450 | 8.590 | 8.450 | 8.590 | 3,892 | +0.38(+4.63%) |
Jan 05, 2021 | 8.280 | 8.300 | 7.980 | 8.210 | 2,900 | +0.08(+0.98%) |
Jan 04, 2021 | 8.160 | 8.170 | 8.100 | 8.130 | 6,621 | +0.33(+4.23%) |
Dec 31, 2020 | 7.800 | 7.800 | 7.800 | 8,900 | -0.35(-4.29%) | |
Dec 30, 2020 | 8.040 | 8.160 | 7.876 | 8.150 | 8,900 | +0.24(+3.03%) |
Dec 29, 2020 | 7.890 | 8.000 | 7.540 | 7.910 | 58,115 | +0.52(+7.02%) |
Dec 28, 2020 | 7.930 | 7.990 | 7.345 | 7.391 | 17,976 | -0.34(-4.39%) |
Dec 24, 2020 | 7.610 | 7.910 | 7.610 | 7.730 | 5,700 | +0.02(+0.26%) |
Dec 23, 2020 | 7.990 | 8.010 | 7.710 | 7.710 | 17,702 | -0.44(-5.40%) |
Dec 22, 2020 | 8.000 | 8.150 | 8.000 | 8.150 | 9,771 | +0.15(+1.88%) |
Dec 21, 2020 | 8.010 | 8.220 | 7.960 | 8.000 | 3,281 | -0.30(-3.61%) |
Dec 18, 2020 | 8.200 | 8.400 | 8.155 | 8.300 | 4,400 | -0.03(-0.36%) |
Dec 17, 2020 | 8.400 | 8.400 | 8.170 | 8.330 | 12,588 | +0.00(+0.00%) |
Dec 16, 2020 | 8.310 | 8.400 | 7.940 | 8.330 | 8,511 | +0.33(+4.13%) |
Dec 15, 2020 | 8.060 | 8.190 | 7.770 | 8.000 | 6,526 | -0.07(-0.93%) |
Dec 14, 2020 | 8.130 | 8.140 | 7.850 | 8.075 | 18,404 | +0.62(+8.25%) |
Dec 11, 2020 | 7.990 | 8.160 | 7.460 | 7.460 | 7,800 | -0.46(-5.81%) |
Dec 10, 2020 | 7.960 | 8.130 | 7.900 | 7.920 | 5,684 | +0.03(+0.38%) |
Dec 09, 2020 | 8.130 | 8.230 | 7.880 | 7.890 | 9,860 | -0.19(-2.35%) |
Dec 08, 2020 | 8.148 | 8.200 | 7.940 | 8.080 | 11,590 | -0.12(-1.46%) |
Dec 07, 2020 | 8.300 | 8.410 | 8.170 | 8.200 | 29,802 | -0.92(-10.09%) |
Dec 04, 2020 | 9.400 | 9.465 | 9.100 | 9.120 | 16,600 | +0.07(+0.77%) |
Dec 03, 2020 | 9.260 | 9.260 | 9.050 | 9.050 | 5,470 | -0.24(-2.58%) |
Dec 02, 2020 | 9.560 | 9.660 | 9.100 | 9.290 | 23,988 | -0.35(-3.65%) |