Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.540 | 6.570 | 6.240 | 6.290 | 147,336 | -0.30(-4.55%) |
Nov 29, 2021 | 6.900 | 6.900 | 6.590 | 6.590 | 92,605 | -0.26(-3.80%) |
Nov 26, 2021 | 6.920 | 7.060 | 6.740 | 6.850 | 132,649 | -0.25(-3.52%) |
Nov 24, 2021 | 7.020 | 7.190 | 6.900 | 7.100 | 46,238 | +0.06(+0.85%) |
Nov 23, 2021 | 7.220 | 7.345 | 7.000 | 7.040 | 141,677 | -0.11(-1.54%) |
Nov 22, 2021 | 7.280 | 7.480 | 7.060 | 7.150 | 100,176 | -0.12(-1.65%) |
Nov 19, 2021 | 7.570 | 7.600 | 7.270 | 7.270 | 89,030 | -0.28(-3.71%) |
Nov 18, 2021 | 8.050 | 7.660 | 7.510 | 7.550 | 125,730 | -0.46(-5.74%) |
Nov 17, 2021 | 7.830 | 8.080 | 7.810 | 8.010 | 102,594 | +0.16(+2.04%) |
Nov 16, 2021 | 8.000 | 8.080 | 7.670 | 7.850 | 96,259 | -0.18(-2.24%) |
Nov 15, 2021 | 8.300 | 8.492 | 8.030 | 8.030 | 48,413 | -0.30(-3.60%) |
Nov 12, 2021 | 8.540 | 8.540 | 8.130 | 8.330 | 105,600 | -0.21(-2.46%) |
Nov 11, 2021 | 8.400 | 8.880 | 8.307 | 8.540 | 102,435 | +0.14(+1.67%) |
Nov 10, 2021 | 8.280 | 8.510 | 8.400 | 106,505 | +0.15(+1.82%) | |
Nov 09, 2021 | 8.310 | 8.600 | 8.240 | 8.250 | 129,656 | -0.10(-1.20%) |
Nov 08, 2021 | 8.360 | 8.570 | 8.310 | 8.350 | 102,050 | +0.00(+0.00%) |
Nov 05, 2021 | 8.190 | 9.140 | 8.190 | 8.350 | 373,515 | +0.86(+11.48%) |
Nov 04, 2021 | 7.580 | 7.770 | 7.470 | 7.490 | 171,242 | -0.12(-1.58%) |
Nov 03, 2021 | 7.510 | 7.845 | 7.500 | 7.610 | 113,007 | +0.15(+2.01%) |
Nov 02, 2021 | 7.610 | 7.730 | 7.350 | 7.460 | 108,371 | -0.15(-1.97%) |
Nov 01, 2021 | 7.560 | 7.550 | 7.550 | 7.610 | 91,301 | +0.06(+0.79%) |
Oct 29, 2021 | 7.720 | 7.780 | 7.520 | 7.550 | 48,224 | -0.19(-2.45%) |
Oct 28, 2021 | 7.690 | 7.740 | 81,957 | +0.09(+1.18%) | ||
Oct 27, 2021 | 7.600 | 7.750 | 7.600 | 7.650 | 121,922 | +0.02(+0.26%) |
Oct 26, 2021 | 7.450 | 7.680 | 7.630 | 146,332 | +0.20(+2.69%) | |
Oct 25, 2021 | 7.350 | 7.490 | 7.280 | 7.430 | 89,539 | +0.04(+0.54%) |
Oct 22, 2021 | 7.700 | 7.710 | 7.330 | 7.390 | 141,155 | -0.34(-4.40%) |
Oct 21, 2021 | 8.030 | 8.093 | 7.700 | 7.730 | 46,396 | -0.26(-3.25%) |
Oct 20, 2021 | 7.670 | 8.000 | 7.650 | 7.990 | 104,863 | +0.37(+4.86%) |
Oct 19, 2021 | 7.650 | 7.700 | 7.560 | 7.620 | 50,722 | -0.02(-0.26%) |
Oct 18, 2021 | 7.810 | 7.915 | 7.580 | 7.640 | 53,641 | -0.14(-1.80%) |
Oct 15, 2021 | 7.960 | 8.150 | 7.650 | 7.780 | 105,721 | +0.02(+0.26%) |
Oct 14, 2021 | 7.620 | 7.800 | 7.600 | 7.760 | 95,370 | +0.16(+2.11%) |
Oct 13, 2021 | 7.680 | 7.789 | 7.530 | 7.600 | 64,733 | -0.02(-0.26%) |
Oct 12, 2021 | 7.650 | 7.750 | 7.560 | 7.620 | 55,721 | -0.06(-0.78%) |
Oct 11, 2021 | 8.000 | 8.035 | 7.650 | 7.680 | 73,936 | -0.27(-3.40%) |
Oct 08, 2021 | 8.120 | 8.200 | 7.900 | 7.950 | 34,316 | -0.11(-1.36%) |
Oct 07, 2021 | 7.870 | 8.320 | 7.870 | 8.060 | 73,549 | +0.30(+3.87%) |
Oct 06, 2021 | 7.920 | 7.970 | 7.700 | 7.760 | 98,988 | -0.20(-2.51%) |
Oct 05, 2021 | 7.920 | 8.175 | 7.780 | 7.960 | 62,735 | +0.04(+0.51%) |
Oct 04, 2021 | 8.240 | 8.335 | 7.820 | 7.920 | 137,631 | -0.29(-3.53%) |
Oct 01, 2021 | 8.450 | 8.517 | 8.120 | 8.210 | 111,629 | -0.20(-2.38%) |
Sep 30, 2021 | 8.620 | 8.620 | 8.290 | 8.410 | 62,405 | -0.16(-1.87%) |
Sep 29, 2021 | 8.480 | 8.720 | 8.480 | 8.570 | 36,871 | +0.07(+0.82%) |
Sep 28, 2021 | 8.850 | 8.900 | 8.360 | 8.500 | 71,157 | -0.39(-4.39%) |
Sep 27, 2021 | 8.750 | 9.280 | 8.750 | 8.890 | 124,112 | +0.06(+0.68%) |
Sep 24, 2021 | 8.990 | 9.059 | 8.740 | 8.830 | 91,398 | -0.15(-1.67%) |
Sep 23, 2021 | 8.940 | 9.280 | 8.810 | 8.980 | 130,601 | +0.11(+1.24%) |
Sep 22, 2021 | 9.070 | 9.160 | 8.830 | 8.870 | 94,602 | -0.13(-1.44%) |
Sep 21, 2021 | 8.780 | 9.114 | 8.630 | 9.000 | 93,358 | +0.25(+2.86%) |
Sep 20, 2021 | 8.800 | 8.990 | 8.567 | 8.750 | 218,847 | -0.29(-3.21%) |
Sep 17, 2021 | 9.060 | 9.081 | 8.890 | 9.040 | 58,359 | -0.02(-0.22%) |
Sep 16, 2021 | 8.670 | 9.130 | 8.550 | 9.060 | 90,500 | +0.45(+5.23%) |
Sep 15, 2021 | 8.570 | 8.690 | 8.370 | 8.610 | 95,880 | -0.03(-0.35%) |
Sep 14, 2021 | 9.040 | 9.040 | 8.570 | 8.640 | 92,362 | -0.27(-3.03%) |
Sep 13, 2021 | 8.760 | 9.150 | 8.550 | 8.910 | 125,837 | +0.16(+1.83%) |
Sep 10, 2021 | 8.760 | 9.240 | 8.650 | 8.750 | 451,172 | +0.41(+4.92%) |
Sep 09, 2021 | 8.200 | 8.340 | 7.400 | 8.340 | 305,317 | +0.16(+1.96%) |
Sep 08, 2021 | 8.300 | 8.380 | 7.960 | 8.180 | 66,664 | -0.16(-1.92%) |
Sep 07, 2021 | 8.260 | 8.470 | 7.930 | 8.340 | 74,939 | +0.09(+1.09%) |
Sep 03, 2021 | 8.460 | 8.470 | 7.855 | 8.250 | 171,708 | -0.21(-2.48%) |
Sep 02, 2021 | 7.860 | 8.760 | 7.860 | 8.460 | 437,553 | +0.77(+10.01%) |
Sep 01, 2021 | 7.690 | 7.930 | 7.580 | 7.690 | 309,549 | +0.29(+3.92%) |
Aug 31, 2021 | 7.220 | 7.580 | 7.210 | 7.400 | 90,401 | +0.14(+1.93%) |
Aug 30, 2021 | 7.500 | 7.520 | 7.230 | 7.260 | 66,730 | -0.25(-3.33%) |
Aug 27, 2021 | 7.500 | 7.660 | 7.420 | 7.510 | 96,625 | +0.02(+0.27%) |
Aug 26, 2021 | 7.770 | 7.880 | 7.410 | 7.490 | 145,046 | -0.31(-3.97%) |
Aug 25, 2021 | 7.930 | 8.070 | 7.780 | 7.800 | 75,544 | -0.11(-1.39%) |
Aug 24, 2021 | 7.810 | 7.980 | 7.705 | 7.910 | 43,030 | +0.10(+1.28%) |
Aug 23, 2021 | 7.920 | 8.030 | 7.780 | 7.810 | 45,217 | -0.06(-0.76%) |
Aug 20, 2021 | 7.760 | 8.000 | 7.590 | 7.870 | 56,123 | +0.16(+2.08%) |
Aug 19, 2021 | 7.650 | 7.770 | 7.510 | 7.710 | 75,422 | -0.02(-0.26%) |
Aug 18, 2021 | 8.060 | 8.200 | 7.720 | 7.730 | 73,908 | -0.36(-4.45%) |
Aug 17, 2021 | 8.270 | 8.330 | 7.310 | 8.090 | 577,092 | -0.26(-3.11%) |
Aug 16, 2021 | 8.510 | 8.620 | 8.260 | 8.350 | 154,679 | -0.24(-2.79%) |
Aug 13, 2021 | 9.040 | 9.050 | 8.520 | 8.590 | 68,274 | -0.49(-5.40%) |
Aug 12, 2021 | 8.700 | 9.155 | 8.700 | 9.080 | 142,918 | +0.32(+3.65%) |
Aug 11, 2021 | 9.100 | 9.120 | 8.680 | 8.760 | 113,219 | -0.25(-2.77%) |
Aug 10, 2021 | 8.910 | 9.120 | 8.740 | 9.010 | 108,064 | +0.28(+3.21%) |
Aug 09, 2021 | 9.240 | 9.280 | 8.650 | 8.730 | 123,846 | -0.55(-5.93%) |
Aug 06, 2021 | 9.400 | 9.590 | 9.130 | 9.280 | 124,340 | -0.12(-1.28%) |
Aug 05, 2021 | 9.810 | 9.850 | 9.370 | 9.400 | 51,698 | -0.43(-4.37%) |
Aug 04, 2021 | 9.690 | 9.870 | 9.535 | 9.830 | 47,481 | +0.09(+0.92%) |
Aug 03, 2021 | 10.07 | 10.07 | 9.510 | 9.740 | 70,141 | -0.05(-0.51%) |
Aug 02, 2021 | 9.700 | 9.905 | 9.510 | 9.790 | 57,505 | +0.10(+1.03%) |
Jul 30, 2021 | 9.870 | 9.944 | 9.610 | 9.690 | 72,171 | -0.31(-3.10%) |
Jul 29, 2021 | 9.700 | 10.18 | 9.620 | 10.00 | 92,479 | +0.25(+2.56%) |
Jul 28, 2021 | 9.750 | 9.895 | 9.440 | 9.750 | 64,676 | +0.06(+0.62%) |
Jul 27, 2021 | 10.09 | 10.16 | 9.650 | 9.690 | 54,821 | -0.39(-3.87%) |
Jul 26, 2021 | 9.960 | 10.25 | 9.870 | 10.08 | 56,930 | +0.08(+0.80%) |
Jul 23, 2021 | 10.27 | 10.28 | 9.700 | 10.00 | 88,711 | -0.22(-2.15%) |
Jul 22, 2021 | 10.52 | 10.52 | 10.01 | 10.22 | 67,948 | -0.30(-2.85%) |
Jul 21, 2021 | 10.44 | 10.70 | 10.41 | 10.52 | 66,108 | +0.12(+1.15%) |
Jul 20, 2021 | 10.16 | 10.48 | 10.10 | 10.40 | 75,480 | +0.25(+2.46%) |
Jul 19, 2021 | 9.961 | 10.21 | 9.961 | 10.15 | 88,042 | -0.01(-0.10%) |
Jul 16, 2021 | 10.65 | 10.70 | 10.16 | 10.16 | 82,623 | -0.41(-3.88%) |
Jul 15, 2021 | 10.53 | 10.62 | 10.21 | 10.57 | 110,848 | +0.22(+2.13%) |
Jul 14, 2021 | 10.22 | 10.51 | 10.18 | 10.35 | 123,962 | +0.14(+1.37%) |
Jul 13, 2021 | 10.37 | 10.40 | 10.17 | 10.21 | 142,429 | -0.34(-3.22%) |
Jul 12, 2021 | 10.45 | 10.60 | 10.13 | 10.55 | 275,473 | +0.05(+0.48%) |
Jul 09, 2021 | 10.32 | 10.71 | 10.17 | 10.50 | 311,226 | +0.31(+3.04%) |
Jul 08, 2021 | 10.53 | 10.60 | 9.930 | 10.19 | 284,583 | -0.53(-4.94%) |
Jul 07, 2021 | 11.75 | 11.78 | 10.72 | 10.72 | 173,226 | -1.00(-8.53%) |
Jul 06, 2021 | 12.56 | 12.61 | 11.62 | 11.72 | 140,397 | -0.77(-6.16%) |
Jul 02, 2021 | 12.71 | 12.71 | 12.33 | 12.49 | 84,493 | -0.16(-1.26%) |
Jul 01, 2021 | 12.74 | 12.94 | 12.33 | 12.65 | 193,850 | -0.04(-0.32%) |
Jun 30, 2021 | 12.30 | 12.73 | 12.01 | 12.69 | 125,801 | +0.43(+3.51%) |
Jun 29, 2021 | 12.36 | 12.64 | 12.18 | 12.26 | 105,877 | +0.10(+0.82%) |
Jun 28, 2021 | 12.07 | 12.32 | 11.90 | 12.16 | 178,712 | +0.14(+1.16%) |
Jun 25, 2021 | 11.94 | 12.58 | 11.71 | 12.02 | 2,271,961 | +0.05(+0.42%) |
Jun 24, 2021 | 11.11 | 12.34 | 10.80 | 11.97 | 218,992 | +0.92(+8.33%) |
Jun 23, 2021 | 11.11 | 11.39 | 10.91 | 11.05 | 253,700 | -0.06(-0.54%) |
Jun 22, 2021 | 11.01 | 11.23 | 10.69 | 11.11 | 186,843 | +0.07(+0.63%) |
Jun 21, 2021 | 11.07 | 11.36 | 11.00 | 11.04 | 178,355 | -0.02(-0.18%) |
Jun 18, 2021 | 11.00 | 11.25 | 10.91 | 11.06 | 188,314 | +0.07(+0.64%) |
Jun 17, 2021 | 11.10 | 11.34 | 10.91 | 10.99 | 211,659 | -0.21(-1.87%) |
Jun 16, 2021 | 11.61 | 11.61 | 11.01 | 11.20 | 138,177 | -0.46(-3.95%) |
Jun 15, 2021 | 11.95 | 12.00 | 11.29 | 11.66 | 117,652 | -0.27(-2.26%) |
Jun 14, 2021 | 11.93 | 12.01 | 11.56 | 11.93 | 177,060 | +0.00(+0.00%) |
Jun 11, 2021 | 12.16 | 12.20 | 11.68 | 11.93 | 118,871 | -0.16(-1.32%) |
Jun 10, 2021 | 12.02 | 12.29 | 11.90 | 12.09 | 143,287 | +0.16(+1.34%) |
Jun 09, 2021 | 11.95 | 12.02 | 11.67 | 11.93 | 144,556 | -0.02(-0.17%) |
Jun 08, 2021 | 12.15 | 12.15 | 11.93 | 11.95 | 89,092 | -0.19(-1.57%) |
Jun 07, 2021 | 12.24 | 12.76 | 11.86 | 12.14 | 210,416 | -0.08(-0.65%) |
Jun 04, 2021 | 12.42 | 12.42 | 11.92 | 12.22 | 102,975 | -0.01(-0.08%) |
Jun 03, 2021 | 12.80 | 12.80 | 12.14 | 12.23 | 124,064 | -0.51(-4.00%) |
Jun 02, 2021 | 12.06 | 12.79 | 11.79 | 12.74 | 128,744 | +0.70(+5.81%) |
Jun 01, 2021 | 12.07 | 12.28 | 12.00 | 12.04 | 126,415 | +0.00(+0.00%) |
May 28, 2021 | 11.97 | 12.21 | 11.80 | 12.04 | 84,955 | +0.04(+0.33%) |
May 27, 2021 | 12.25 | 12.25 | 11.80 | 12.00 | 103,921 | -0.08(-0.66%) |
May 26, 2021 | 12.19 | 12.32 | 12.00 | 12.08 | 112,185 | -0.01(-0.08%) |
May 25, 2021 | 12.69 | 12.77 | 12.00 | 12.09 | 193,256 | -0.43(-3.43%) |
May 24, 2021 | 12.50 | 13.08 | 12.38 | 12.52 | 478,355 | +0.28(+2.29%) |
May 21, 2021 | 11.12 | 12.37 | 10.95 | 12.24 | 545,003 | +1.29(+11.78%) |
May 20, 2021 | 10.47 | 11.06 | 10.37 | 10.95 | 140,928 | +0.47(+4.48%) |
May 19, 2021 | 10.71 | 10.72 | 10.10 | 10.48 | 147,508 | -0.27(-2.51%) |
May 18, 2021 | 10.87 | 11.47 | 10.46 | 10.75 | 215,701 | -0.14(-1.29%) |
May 17, 2021 | 10.41 | 11.09 | 10.26 | 10.89 | 288,972 | +0.50(+4.81%) |
May 14, 2021 | 9.840 | 10.60 | 9.800 | 10.39 | 253,688 | +0.55(+5.59%) |
May 13, 2021 | 8.930 | 10.23 | 8.930 | 9.840 | 371,509 | +1.08(+12.33%) |
May 12, 2021 | 8.630 | 8.850 | 8.380 | 8.760 | 275,729 | +0.36(+4.29%) |
May 11, 2021 | 8.510 | 8.630 | 8.120 | 8.400 | 270,630 | -0.23(-2.67%) |
May 10, 2021 | 9.250 | 9.320 | 8.600 | 8.630 | 320,988 | -0.65(-7.00%) |
May 07, 2021 | 9.060 | 9.745 | 8.750 | 9.280 | 685,479 | -1.12(-10.77%) |
May 06, 2021 | 10.39 | 10.62 | 9.742 | 10.40 | 317,466 | -0.05(-0.48%) |
May 05, 2021 | 10.67 | 10.85 | 10.27 | 10.45 | 214,715 | -0.21(-2.02%) |
May 04, 2021 | 9.930 | 11.05 | 9.930 | 10.66 | 595,590 | +0.66(+6.65%) |
May 03, 2021 | 10.13 | 10.15 | 9.760 | 10.00 | 136,232 | -0.20(-1.96%) |
Apr 30, 2021 | 9.950 | 10.23 | 9.870 | 10.20 | 193,700 | -0.07(-0.68%) |
Apr 29, 2021 | 9.830 | 10.34 | 9.720 | 10.27 | 124,150 | +0.56(+5.77%) |
Apr 28, 2021 | 9.900 | 9.950 | 9.540 | 9.710 | 138,231 | -0.24(-2.41%) |
Apr 27, 2021 | 9.750 | 10.17 | 9.660 | 9.950 | 176,503 | +0.34(+3.54%) |
Apr 26, 2021 | 10.30 | 10.43 | 9.530 | 9.610 | 160,144 | -0.60(-5.88%) |
Apr 23, 2021 | 10.19 | 10.51 | 9.990 | 10.21 | 262,600 | +0.11(+1.09%) |
Apr 22, 2021 | 10.49 | 10.55 | 10.05 | 10.10 | 132,386 | -0.33(-3.16%) |
Apr 21, 2021 | 9.920 | 10.49 | 9.920 | 10.43 | 135,564 | +0.48(+4.82%) |
Apr 20, 2021 | 10.20 | 10.46 | 9.575 | 9.950 | 144,872 | -0.31(-3.02%) |
Apr 19, 2021 | 10.23 | 10.51 | 10.06 | 10.26 | 183,844 | -0.01(-0.10%) |
Apr 16, 2021 | 10.08 | 10.40 | 9.900 | 10.27 | 164,600 | +0.27(+2.70%) |
Apr 15, 2021 | 10.00 | 10.09 | 9.740 | 10.00 | 139,570 | +0.00(+0.00%) |
Apr 14, 2021 | 9.580 | 10.10 | 9.580 | 10.00 | 175,736 | +0.45(+4.71%) |
Apr 13, 2021 | 9.430 | 9.630 | 9.110 | 9.550 | 428,556 | -0.03(-0.31%) |
Apr 12, 2021 | 9.970 | 9.980 | 9.420 | 9.580 | 188,447 | -0.34(-3.43%) |
Apr 09, 2021 | 10.71 | 10.71 | 9.700 | 9.920 | 214,400 | -0.87(-8.06%) |
Apr 08, 2021 | 10.60 | 10.96 | 10.55 | 10.79 | 122,818 | +0.12(+1.12%) |
Apr 07, 2021 | 10.74 | 10.90 | 10.11 | 10.67 | 279,520 | -0.11(-1.02%) |
Apr 06, 2021 | 11.31 | 11.50 | 10.58 | 10.78 | 178,496 | -0.52(-4.60%) |
Apr 05, 2021 | 10.78 | 11.68 | 10.54 | 11.30 | 358,531 | +0.63(+5.90%) |
Apr 01, 2021 | 10.44 | 10.74 | 9.700 | 10.67 | 300,100 | +0.23(+2.20%) |
Mar 31, 2021 | 9.300 | 10.81 | 9.250 | 10.44 | 540,261 | +1.67(+19.04%) |
Mar 30, 2021 | 8.530 | 9.170 | 8.480 | 8.770 | 638,648 | +0.22(+2.57%) |
Mar 29, 2021 | 8.760 | 9.209 | 8.380 | 8.550 | 375,947 | -0.22(-2.51%) |
Mar 26, 2021 | 9.000 | 9.030 | 8.600 | 8.770 | 267,100 | -0.21(-2.34%) |
Mar 25, 2021 | 9.840 | 9.840 | 8.630 | 8.980 | 441,661 | -1.11(-11.00%) |
Mar 24, 2021 | 11.37 | 11.47 | 10.09 | 10.09 | 332,029 | -1.25(-11.02%) |
Mar 23, 2021 | 11.18 | 11.60 | 10.34 | 11.34 | 745,436 | +0.16(+1.43%) |
Mar 22, 2021 | 11.39 | 11.48 | 10.88 | 11.18 | 581,098 | +0.16(+1.45%) |
Mar 19, 2021 | 10.15 | 11.03 | 9.860 | 11.02 | 1,480,900 | +0.99(+9.87%) |
Mar 18, 2021 | 9.360 | 10.53 | 9.200 | 10.03 | 731,337 | +0.67(+7.16%) |
Mar 17, 2021 | 9.050 | 9.400 | 8.900 | 9.360 | 248,789 | +0.22(+2.41%) |
Mar 16, 2021 | 8.830 | 9.570 | 8.670 | 9.140 | 302,881 | +0.30(+3.39%) |
Mar 15, 2021 | 8.850 | 8.860 | 8.470 | 8.840 | 144,214 | +0.09(+1.03%) |
Mar 12, 2021 | 8.640 | 8.820 | 8.540 | 8.750 | 134,500 | +0.05(+0.57%) |
Mar 11, 2021 | 8.200 | 8.740 | 8.160 | 8.700 | 215,264 | +0.53(+6.49%) |
Mar 10, 2021 | 8.760 | 8.830 | 8.060 | 8.170 | 245,063 | -0.61(-6.95%) |
Mar 09, 2021 | 8.550 | 8.890 | 8.450 | 8.780 | 222,033 | +0.33(+3.91%) |
Mar 08, 2021 | 8.000 | 8.510 | 7.965 | 8.450 | 271,980 | +0.55(+6.96%) |
Mar 05, 2021 | 8.180 | 8.180 | 7.270 | 7.900 | 239,100 | -0.11(-1.37%) |
Mar 04, 2021 | 8.310 | 8.370 | 7.770 | 8.010 | 259,630 | -0.30(-3.61%) |
Mar 03, 2021 | 8.180 | 8.400 | 7.810 | 8.310 | 226,014 | +0.12(+1.47%) |
Mar 02, 2021 | 8.500 | 8.650 | 8.080 | 8.190 | 217,391 | -0.33(-3.87%) |
Mar 01, 2021 | 7.810 | 8.600 | 7.810 | 8.520 | 449,547 | +0.71(+9.09%) |
Feb 26, 2021 | 8.010 | 8.010 | 7.350 | 7.810 | 350,600 | -0.11(-1.39%) |
Feb 25, 2021 | 7.180 | 8.090 | 7.010 | 7.920 | 664,398 | +0.78(+10.92%) |
Feb 24, 2021 | 7.100 | 7.500 | 6.857 | 7.140 | 345,467 | +0.08(+1.13%) |
Feb 23, 2021 | 6.800 | 7.230 | 6.610 | 7.060 | 363,510 | +0.22(+3.22%) |
Feb 22, 2021 | 6.500 | 6.990 | 6.500 | 6.840 | 279,482 | +0.31(+4.75%) |
Feb 19, 2021 | 6.350 | 6.870 | 6.350 | 6.530 | 210,000 | +0.22(+3.49%) |
Feb 18, 2021 | 6.660 | 6.700 | 6.310 | 6.310 | 146,420 | -0.45(-6.66%) |
Feb 17, 2021 | 6.640 | 6.780 | 6.540 | 6.760 | 177,300 | +0.17(+2.58%) |
Feb 16, 2021 | 6.540 | 6.620 | 6.440 | 6.590 | 241,418 | +0.18(+2.81%) |
Feb 12, 2021 | 6.300 | 6.510 | 6.260 | 6.410 | 130,300 | -0.02(-0.31%) |
Feb 11, 2021 | 6.400 | 6.640 | 6.310 | 6.430 | 170,044 | +0.06(+0.94%) |
Feb 10, 2021 | 6.650 | 6.650 | 6.200 | 6.370 | 257,666 | -0.26(-3.92%) |
Feb 09, 2021 | 6.760 | 6.815 | 6.490 | 6.630 | 215,705 | -0.17(-2.50%) |
Feb 08, 2021 | 6.700 | 6.940 | 6.600 | 6.800 | 380,391 | +0.21(+3.19%) |
Feb 05, 2021 | 6.350 | 6.680 | 6.155 | 6.590 | 344,900 | -0.36(-5.18%) |
Feb 04, 2021 | 7.410 | 7.430 | 6.550 | 6.950 | 355,703 | +0.05(+0.72%) |
Feb 03, 2021 | 5.650 | 7.010 | 5.630 | 6.900 | 840,512 | +1.33(+23.88%) |
Feb 02, 2021 | 5.480 | 5.620 | 5.420 | 5.570 | 184,853 | +0.15(+2.77%) |
Feb 01, 2021 | 5.350 | 5.540 | 5.260 | 5.420 | 204,959 | +0.18(+3.44%) |
Jan 29, 2021 | 5.370 | 5.560 | 5.150 | 5.240 | 150,700 | -0.09(-1.69%) |
Jan 28, 2021 | 5.620 | 5.880 | 5.310 | 5.330 | 236,204 | -0.23(-4.14%) |
Jan 27, 2021 | 5.560 | 5.730 | 5.500 | 5.560 | 174,315 | -0.18(-3.14%) |
Jan 26, 2021 | 5.800 | 5.800 | 5.605 | 5.740 | 368,052 | -0.03(-0.52%) |
Jan 25, 2021 | 5.790 | 5.870 | 5.660 | 5.770 | 175,969 | +0.00(+0.00%) |
Jan 22, 2021 | 5.710 | 5.780 | 5.590 | 5.770 | 139,600 | +0.02(+0.35%) |
Jan 21, 2021 | 5.760 | 5.830 | 5.720 | 5.750 | 142,721 | -0.01(-0.17%) |
Jan 20, 2021 | 5.700 | 5.950 | 5.650 | 5.760 | 249,546 | +0.10(+1.77%) |
Jan 19, 2021 | 5.750 | 5.750 | 5.630 | 5.660 | 174,642 | +0.01(+0.18%) |
Jan 15, 2021 | 5.510 | 5.690 | 5.430 | 5.650 | 246,100 | +0.04(+0.71%) |
Jan 14, 2021 | 5.650 | 5.780 | 5.570 | 5.610 | 188,349 | +0.01(+0.18%) |
Jan 13, 2021 | 5.530 | 6.140 | 5.460 | 5.600 | 698,543 | +0.48(+9.37%) |
Jan 12, 2021 | 4.770 | 5.140 | 4.750 | 5.120 | 370,678 | +0.42(+8.94%) |
Jan 11, 2021 | 4.770 | 4.862 | 4.680 | 4.700 | 129,549 | -0.16(-3.29%) |
Jan 08, 2021 | 5.080 | 5.120 | 4.760 | 4.860 | 196,300 | -0.18(-3.57%) |
Jan 07, 2021 | 5.100 | 5.115 | 4.925 | 5.040 | 186,012 | +0.00(+0.00%) |
Jan 06, 2021 | 4.860 | 5.100 | 4.810 | 5.040 | 290,875 | +0.27(+5.66%) |
Jan 05, 2021 | 4.530 | 4.830 | 4.370 | 4.770 | 237,959 | +0.24(+5.30%) |
Jan 04, 2021 | 4.730 | 4.800 | 4.320 | 4.530 | 172,753 | -0.14(-3.00%) |
Dec 31, 2020 | 4.670 | 4.670 | 4.670 | 172,084 | +0.23(+5.18%) | |
Dec 30, 2020 | 4.290 | 4.550 | 4.251 | 4.440 | 172,084 | +0.16(+3.74%) |
Dec 29, 2020 | 4.180 | 4.330 | 4.160 | 4.280 | 163,500 | +0.12(+2.88%) |
Dec 28, 2020 | 4.170 | 4.210 | 4.110 | 4.160 | 182,356 | +0.03(+0.73%) |
Dec 24, 2020 | 4.180 | 4.180 | 4.100 | 4.130 | 48,000 | -0.02(-0.48%) |
Dec 23, 2020 | 4.000 | 4.170 | 4.000 | 4.150 | 92,162 | +0.15(+3.75%) |
Dec 22, 2020 | 4.050 | 4.050 | 3.930 | 4.000 | 95,850 | -0.07(-1.72%) |
Dec 21, 2020 | 3.980 | 4.070 | 3.850 | 4.070 | 90,507 | +0.05(+1.24%) |
Dec 18, 2020 | 4.100 | 4.130 | 4.000 | 4.020 | 138,200 | -0.08(-1.95%) |
Dec 17, 2020 | 4.100 | 4.100 | 4.000 | 4.100 | 112,421 | +0.03(+0.74%) |
Dec 16, 2020 | 3.960 | 4.180 | 3.870 | 4.070 | 120,765 | +0.21(+5.44%) |
Dec 15, 2020 | 3.910 | 3.940 | 3.770 | 3.860 | 330,330 | +0.17(+4.61%) |
Dec 14, 2020 | 4.100 | 4.230 | 3.670 | 3.690 | 265,050 | -0.31(-7.75%) |
Dec 11, 2020 | 4.320 | 4.320 | 3.960 | 4.000 | 138,000 | -0.26(-6.10%) |
Dec 10, 2020 | 4.310 | 4.340 | 4.240 | 4.260 | 67,242 | -0.05(-1.16%) |
Dec 09, 2020 | 4.370 | 4.370 | 4.270 | 4.310 | 72,573 | -0.04(-0.92%) |
Dec 08, 2020 | 4.300 | 4.410 | 4.250 | 4.350 | 120,395 | +0.03(+0.69%) |
Dec 07, 2020 | 4.460 | 4.468 | 4.300 | 4.320 | 100,433 | -0.13(-2.92%) |
Dec 04, 2020 | 4.460 | 4.530 | 4.400 | 4.450 | 149,500 | +0.03(+0.68%) |
Dec 03, 2020 | 4.500 | 4.530 | 4.380 | 4.420 | 93,332 | -0.07(-1.56%) |
Dec 02, 2020 | 4.490 | 4.570 | 4.400 | 4.490 | 79,719 | -0.01(-0.22%) |