Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.000 | 2.085 | 2.000 | 2.010 | 242,120 | -0.02(-0.99%) |
Nov 29, 2021 | 2.040 | 2.140 | 2.000 | 2.030 | 233,009 | -0.02(-0.98%) |
Nov 26, 2021 | 2.020 | 2.080 | 1.950 | 2.050 | 125,181 | -0.02(-0.97%) |
Nov 24, 2021 | 1.990 | 2.110 | 1.970 | 2.070 | 170,380 | +0.08(+4.02%) |
Nov 23, 2021 | 2.200 | 2.265 | 1.990 | 1.990 | 288,818 | -0.20(-9.13%) |
Nov 22, 2021 | 2.370 | 2.450 | 2.110 | 2.190 | 255,634 | -0.17(-7.20%) |
Nov 19, 2021 | 2.640 | 2.650 | 2.340 | 2.360 | 211,874 | -0.25(-9.58%) |
Nov 18, 2021 | 2.820 | 2.820 | 2.580 | 2.610 | 194,555 | -0.18(-6.45%) |
Nov 17, 2021 | 2.740 | 2.810 | 2.600 | 2.790 | 184,016 | +0.08(+2.95%) |
Nov 16, 2021 | 2.540 | 2.750 | 2.433 | 2.710 | 227,181 | +0.17(+6.69%) |
Nov 15, 2021 | 2.540 | 2.550 | 2.410 | 2.540 | 78,887 | +0.03(+1.20%) |
Nov 12, 2021 | 2.460 | 2.560 | 2.410 | 2.510 | 237,813 | +0.10(+4.15%) |
Nov 11, 2021 | 2.360 | 2.420 | 2.280 | 2.410 | 130,036 | +0.09(+3.88%) |
Nov 10, 2021 | 2.320 | 2.320 | 143,957 | +0.00(+0.00%) | ||
Nov 09, 2021 | 2.252 | 2.348 | 2.250 | 2.320 | 105,521 | +0.03(+1.31%) |
Nov 08, 2021 | 2.270 | 2.360 | 2.270 | 2.290 | 153,209 | +0.05(+2.23%) |
Nov 05, 2021 | 2.240 | 2.350 | 2.230 | 2.240 | 211,128 | +0.01(+0.45%) |
Nov 04, 2021 | 2.100 | 2.330 | 2.099 | 2.230 | 216,860 | +0.18(+8.78%) |
Nov 03, 2021 | 1.990 | 2.090 | 1.990 | 2.050 | 135,337 | +0.06(+3.02%) |
Nov 02, 2021 | 2.120 | 2.123 | 1.970 | 1.990 | 142,271 | -0.13(-6.13%) |
Nov 01, 2021 | 2.040 | 2.160 | 1.990 | 2.120 | 390,539 | +0.07(+3.41%) |
Oct 29, 2021 | 2.160 | 2.200 | 1.920 | 2.050 | 485,650 | -0.06(-2.84%) |
Oct 28, 2021 | 2.250 | 2.295 | 2.075 | 2.110 | 191,317 | -0.12(-5.38%) |
Oct 27, 2021 | 2.310 | 2.330 | 2.227 | 2.230 | 118,314 | -0.09(-3.88%) |
Oct 26, 2021 | 2.370 | 2.320 | 137,771 | -0.03(-1.28%) | ||
Oct 25, 2021 | 2.230 | 2.370 | 2.200 | 2.350 | 175,079 | +0.14(+6.33%) |
Oct 22, 2021 | 2.160 | 2.240 | 2.090 | 2.210 | 153,379 | +0.05(+2.31%) |
Oct 21, 2021 | 2.170 | 2.186 | 2.100 | 2.160 | 112,719 | -0.02(-1.14%) |
Oct 20, 2021 | 2.210 | 2.230 | 2.140 | 2.185 | 97,519 | +0.02(+0.69%) |
Oct 19, 2021 | 2.120 | 2.211 | 2.110 | 2.170 | 88,271 | +0.06(+2.84%) |
Oct 18, 2021 | 2.140 | 2.144 | 2.070 | 2.110 | 97,620 | +0.00(+0.00%) |
Oct 15, 2021 | 2.220 | 2.230 | 2.110 | 2.110 | 60,725 | -0.01(-0.47%) |
Oct 14, 2021 | 2.120 | 2.151 | 2.100 | 2.120 | 118,173 | -0.02(-0.93%) |
Oct 13, 2021 | 2.120 | 2.170 | 2.110 | 2.140 | 169,666 | +0.01(+0.47%) |
Oct 12, 2021 | 2.220 | 2.220 | 2.100 | 2.130 | 181,778 | -0.07(-3.18%) |
Oct 11, 2021 | 2.340 | 2.370 | 2.160 | 2.200 | 244,125 | -0.14(-5.98%) |
Oct 08, 2021 | 2.420 | 2.475 | 2.340 | 2.340 | 79,805 | -0.07(-2.90%) |
Oct 07, 2021 | 2.400 | 2.480 | 2.390 | 2.410 | 109,545 | -0.02(-0.82%) |
Oct 06, 2021 | 2.410 | 2.520 | 2.380 | 2.430 | 114,513 | -0.03(-1.22%) |
Oct 05, 2021 | 2.420 | 2.480 | 2.390 | 2.460 | 117,951 | +0.03(+1.23%) |
Oct 04, 2021 | 2.510 | 2.590 | 2.380 | 2.430 | 205,459 | -0.06(-2.41%) |
Oct 01, 2021 | 2.480 | 2.560 | 2.438 | 2.490 | 110,527 | +0.01(+0.40%) |
Sep 30, 2021 | 2.530 | 2.600 | 2.460 | 2.480 | 162,274 | -0.04(-1.78%) |
Sep 29, 2021 | 2.560 | 2.637 | 2.500 | 2.525 | 185,285 | -0.04(-1.37%) |
Sep 28, 2021 | 2.460 | 2.620 | 2.450 | 2.560 | 161,188 | +0.05(+1.99%) |
Sep 27, 2021 | 2.500 | 2.550 | 2.465 | 2.510 | 79,255 | +0.02(+0.80%) |
Sep 24, 2021 | 2.500 | 2.535 | 2.440 | 2.490 | 167,020 | -0.02(-0.80%) |
Sep 23, 2021 | 2.500 | 2.560 | 2.490 | 2.510 | 81,536 | +0.01(+0.40%) |
Sep 22, 2021 | 2.510 | 2.640 | 2.460 | 2.500 | 141,332 | +0.03(+1.21%) |
Sep 21, 2021 | 2.480 | 2.590 | 2.440 | 2.470 | 489,433 | +0.00(+0.00%) |
Sep 20, 2021 | 2.530 | 2.600 | 2.420 | 2.470 | 232,412 | -0.15(-5.73%) |
Sep 17, 2021 | 2.550 | 2.620 | 2.510 | 2.620 | 135,224 | +0.06(+2.34%) |
Sep 16, 2021 | 2.560 | 2.610 | 2.510 | 2.560 | 64,390 | -0.03(-1.16%) |
Sep 15, 2021 | 2.600 | 2.670 | 2.550 | 2.590 | 84,564 | +0.01(+0.39%) |
Sep 14, 2021 | 2.740 | 2.800 | 2.580 | 2.580 | 250,157 | -0.15(-5.49%) |
Sep 13, 2021 | 2.780 | 2.820 | 2.690 | 2.730 | 231,699 | -0.03(-1.09%) |
Sep 10, 2021 | 2.800 | 2.860 | 2.740 | 2.760 | 147,213 | -0.01(-0.36%) |
Sep 09, 2021 | 2.670 | 2.837 | 2.670 | 2.770 | 120,237 | +0.06(+2.21%) |
Sep 08, 2021 | 2.800 | 2.800 | 2.660 | 2.710 | 160,786 | -0.09(-3.21%) |
Sep 07, 2021 | 2.820 | 2.882 | 2.780 | 2.800 | 160,749 | -0.07(-2.44%) |
Sep 03, 2021 | 2.860 | 2.970 | 2.835 | 2.870 | 184,691 | +0.01(+0.35%) |
Sep 02, 2021 | 2.970 | 2.980 | 2.810 | 2.860 | 317,911 | -0.08(-2.72%) |
Sep 01, 2021 | 2.930 | 3.010 | 2.800 | 2.940 | 546,891 | +0.01(+0.34%) |
Aug 31, 2021 | 2.710 | 3.000 | 2.710 | 2.930 | 428,153 | +0.19(+6.93%) |
Aug 30, 2021 | 2.710 | 2.760 | 2.650 | 2.740 | 344,275 | +0.01(+0.37%) |
Aug 27, 2021 | 2.750 | 2.790 | 2.660 | 2.730 | 715,347 | +0.00(+0.18%) |
Aug 26, 2021 | 2.790 | 2.900 | 2.670 | 2.725 | 524,315 | -0.08(-3.02%) |
Aug 25, 2021 | 2.930 | 3.040 | 2.810 | 2.810 | 417,663 | -0.13(-4.42%) |
Aug 24, 2021 | 2.740 | 3.000 | 2.720 | 2.940 | 915,856 | +0.20(+7.30%) |
Aug 23, 2021 | 2.750 | 2.820 | 2.650 | 2.740 | 210,551 | +0.00(+0.00%) |
Aug 20, 2021 | 2.710 | 2.790 | 2.690 | 2.740 | 199,821 | +0.05(+1.86%) |
Aug 19, 2021 | 2.730 | 2.860 | 2.590 | 2.690 | 581,663 | -0.05(-1.82%) |
Aug 18, 2021 | 2.690 | 2.919 | 2.660 | 2.740 | 399,494 | +0.00(+0.00%) |
Aug 17, 2021 | 2.730 | 2.750 | 2.540 | 2.740 | 422,012 | -0.01(-0.36%) |
Aug 16, 2021 | 2.690 | 2.870 | 2.600 | 2.750 | 1,046,434 | +0.25(+10.00%) |
Aug 13, 2021 | 2.520 | 2.540 | 2.410 | 2.500 | 376,551 | -0.03(-1.19%) |
Aug 12, 2021 | 2.470 | 2.550 | 2.430 | 2.530 | 316,252 | +0.08(+3.27%) |
Aug 11, 2021 | 2.440 | 2.480 | 2.360 | 2.450 | 629,308 | +0.06(+2.51%) |
Aug 10, 2021 | 2.460 | 2.480 | 2.350 | 2.390 | 199,651 | -0.03(-1.24%) |
Aug 09, 2021 | 2.410 | 2.490 | 2.320 | 2.420 | 217,169 | +0.01(+0.41%) |
Aug 06, 2021 | 2.440 | 2.490 | 2.390 | 2.410 | 301,075 | +0.01(+0.42%) |
Aug 05, 2021 | 2.480 | 2.490 | 2.400 | 2.400 | 400,383 | -0.03(-1.23%) |
Aug 04, 2021 | 2.490 | 2.500 | 2.430 | 2.430 | 314,359 | -0.01(-0.61%) |
Aug 03, 2021 | 2.390 | 2.480 | 2.390 | 2.445 | 338,669 | +0.03(+1.45%) |
Aug 02, 2021 | 2.390 | 2.514 | 2.300 | 2.410 | 253,905 | -0.01(-0.41%) |
Jul 30, 2021 | 2.600 | 2.690 | 2.380 | 2.420 | 342,156 | -0.01(-0.41%) |
Jul 29, 2021 | 2.570 | 2.620 | 2.420 | 2.430 | 242,098 | -0.13(-5.08%) |
Jul 28, 2021 | 2.440 | 2.650 | 2.443 | 2.560 | 249,849 | +0.01(+0.39%) |
Jul 27, 2021 | 2.560 | 2.580 | 2.470 | 2.550 | 336,925 | -0.02(-0.78%) |
Jul 26, 2021 | 2.540 | 2.620 | 2.524 | 2.570 | 211,156 | +0.01(+0.39%) |
Jul 23, 2021 | 2.690 | 2.690 | 2.400 | 2.560 | 605,178 | -0.14(-5.19%) |
Jul 22, 2021 | 2.720 | 2.730 | 2.600 | 2.700 | 436,913 | +0.08(+3.05%) |
Jul 21, 2021 | 2.570 | 2.690 | 2.550 | 2.620 | 583,525 | +0.04(+1.55%) |
Jul 20, 2021 | 2.530 | 2.670 | 2.530 | 2.580 | 241,542 | +0.04(+1.57%) |
Jul 19, 2021 | 2.580 | 2.620 | 2.500 | 2.540 | 211,074 | -0.10(-3.79%) |
Jul 16, 2021 | 2.770 | 2.780 | 2.630 | 2.640 | 322,438 | -0.11(-4.00%) |
Jul 15, 2021 | 2.670 | 2.790 | 2.660 | 2.750 | 301,398 | +0.00(+0.00%) |
Jul 14, 2021 | 2.760 | 2.840 | 2.660 | 2.750 | 337,306 | -0.02(-0.72%) |
Jul 13, 2021 | 2.780 | 3.060 | 2.720 | 2.770 | 1,315,969 | +0.01(+0.36%) |
Jul 12, 2021 | 2.780 | 2.790 | 2.630 | 2.760 | 321,514 | -0.04(-1.43%) |
Jul 09, 2021 | 2.860 | 2.880 | 2.730 | 2.800 | 477,463 | -0.03(-1.06%) |
Jul 08, 2021 | 2.650 | 2.985 | 2.620 | 2.830 | 526,430 | -0.16(-5.35%) |
Jul 07, 2021 | 3.190 | 3.290 | 2.800 | 2.990 | 1,403,247 | -0.33(-9.94%) |
Jul 06, 2021 | 2.820 | 3.389 | 2.760 | 3.320 | 2,825,351 | +0.44(+15.28%) |
Jul 02, 2021 | 2.900 | 3.016 | 2.670 | 2.880 | 691,924 | +0.05(+1.77%) |
Jul 01, 2021 | 2.900 | 3.060 | 2.810 | 2.830 | 535,931 | -0.05(-1.74%) |
Jun 30, 2021 | 3.260 | 3.290 | 2.810 | 2.880 | 1,317,441 | -0.97(-25.19%) |
Jun 29, 2021 | 3.730 | 4.200 | 3.400 | 3.850 | 4,564,159 | +0.14(+3.77%) |
Jun 28, 2021 | 3.150 | 3.880 | 3.080 | 3.710 | 3,694,004 | +0.61(+19.68%) |
Jun 25, 2021 | 3.020 | 3.150 | 2.985 | 3.100 | 615,414 | +0.15(+5.08%) |
Jun 24, 2021 | 2.830 | 2.980 | 2.820 | 2.950 | 509,962 | +0.15(+5.36%) |
Jun 23, 2021 | 2.900 | 3.000 | 2.795 | 2.800 | 396,160 | -0.09(-3.11%) |
Jun 22, 2021 | 2.950 | 2.960 | 2.880 | 2.890 | 196,957 | -0.03(-1.03%) |
Jun 21, 2021 | 2.950 | 3.000 | 2.910 | 2.920 | 95,577 | -0.03(-1.02%) |
Jun 18, 2021 | 3.050 | 3.090 | 2.940 | 2.950 | 252,959 | -0.10(-3.44%) |
Jun 17, 2021 | 3.120 | 3.250 | 3.040 | 3.055 | 217,442 | +0.01(+0.16%) |
Jun 16, 2021 | 3.130 | 3.500 | 3.050 | 3.050 | 429,063 | -0.04(-1.29%) |
Jun 15, 2021 | 3.400 | 3.620 | 3.050 | 3.090 | 423,820 | -0.30(-8.85%) |
Jun 14, 2021 | 3.900 | 3.971 | 3.350 | 3.390 | 561,113 | -0.41(-10.79%) |
Jun 11, 2021 | 4.020 | 4.020 | 3.790 | 3.800 | 644,517 | -0.82(-17.75%) |
Jun 10, 2021 | 4.550 | 4.770 | 4.520 | 4.620 | 148,771 | +0.09(+1.99%) |
Jun 09, 2021 | 4.500 | 4.650 | 4.500 | 4.530 | 74,707 | +0.01(+0.22%) |
Jun 08, 2021 | 4.620 | 4.670 | 4.510 | 4.520 | 63,569 | -0.10(-2.16%) |
Jun 07, 2021 | 4.650 | 4.810 | 4.501 | 4.620 | 64,658 | -0.02(-0.43%) |
Jun 04, 2021 | 4.620 | 4.850 | 4.620 | 4.640 | 24,356 | -0.01(-0.22%) |
Jun 03, 2021 | 4.800 | 4.920 | 4.605 | 4.650 | 38,981 | -0.13(-2.72%) |
Jun 02, 2021 | 4.710 | 4.930 | 4.470 | 4.780 | 304,829 | +0.07(+1.49%) |
Jun 01, 2021 | 4.500 | 4.790 | 4.452 | 4.710 | 54,693 | +0.02(+0.43%) |
May 28, 2021 | 4.850 | 5.051 | 4.620 | 4.690 | 41,765 | -0.08(-1.68%) |
May 27, 2021 | 4.670 | 4.905 | 4.670 | 4.770 | 43,894 | +0.16(+3.47%) |
May 26, 2021 | 4.760 | 4.904 | 4.610 | 4.610 | 41,520 | -0.15(-3.15%) |
May 25, 2021 | 4.970 | 4.980 | 4.680 | 4.760 | 92,590 | -0.13(-2.66%) |
May 24, 2021 | 5.110 | 5.220 | 4.790 | 4.890 | 55,637 | -0.19(-3.74%) |
May 21, 2021 | 5.100 | 5.240 | 5.010 | 5.080 | 11,746 | +0.01(+0.20%) |
May 20, 2021 | 5.360 | 5.420 | 5.070 | 5.070 | 36,594 | -0.24(-4.52%) |
May 19, 2021 | 5.410 | 5.500 | 5.040 | 5.310 | 259,527 | -0.14(-2.57%) |
May 18, 2021 | 4.650 | 5.530 | 4.530 | 5.450 | 111,857 | +0.80(+17.20%) |
May 17, 2021 | 4.880 | 4.880 | 4.550 | 4.650 | 105,206 | -0.26(-5.30%) |
May 14, 2021 | 4.770 | 5.010 | 4.640 | 4.910 | 101,078 | +0.16(+3.37%) |
May 13, 2021 | 5.000 | 5.150 | 4.650 | 4.750 | 99,649 | -0.27(-5.38%) |
May 12, 2021 | 5.180 | 5.190 | 4.919 | 5.020 | 66,594 | -0.13(-2.52%) |
May 11, 2021 | 5.110 | 5.285 | 5.110 | 5.150 | 48,755 | -0.10(-1.90%) |
May 10, 2021 | 5.350 | 5.390 | 5.180 | 5.250 | 76,731 | -0.15(-2.78%) |
May 07, 2021 | 5.360 | 5.450 | 5.210 | 5.400 | 112,101 | +0.06(+1.03%) |
May 06, 2021 | 5.410 | 5.450 | 5.155 | 5.345 | 94,028 | -0.10(-1.75%) |
May 05, 2021 | 5.470 | 5.580 | 5.410 | 5.440 | 66,002 | -0.01(-0.18%) |
May 04, 2021 | 5.500 | 5.630 | 5.420 | 5.450 | 41,238 | -0.11(-1.98%) |
May 03, 2021 | 5.500 | 5.680 | 5.300 | 5.560 | 93,543 | +0.06(+1.09%) |
Apr 30, 2021 | 5.550 | 5.935 | 5.470 | 5.500 | 164,600 | -0.50(-8.33%) |
Apr 29, 2021 | 6.000 | 6.280 | 5.820 | 6.000 | 61,771 | +0.00(+0.00%) |
Apr 28, 2021 | 5.740 | 6.170 | 5.640 | 6.000 | 15,867 | +0.25(+4.35%) |
Apr 27, 2021 | 6.040 | 6.090 | 5.750 | 5.750 | 49,041 | -0.39(-6.35%) |
Apr 26, 2021 | 5.940 | 6.360 | 5.940 | 6.140 | 38,303 | +0.29(+4.96%) |
Apr 23, 2021 | 5.930 | 6.080 | 5.750 | 5.850 | 36,100 | -0.08(-1.35%) |
Apr 22, 2021 | 5.700 | 6.010 | 5.700 | 5.930 | 40,221 | +0.18(+3.13%) |
Apr 21, 2021 | 5.810 | 5.920 | 5.750 | 5.750 | 23,145 | -0.03(-0.52%) |
Apr 20, 2021 | 5.720 | 6.010 | 5.700 | 5.780 | 48,995 | +0.05(+0.87%) |
Apr 19, 2021 | 5.810 | 5.810 | 5.600 | 5.730 | 25,796 | -0.17(-2.88%) |
Apr 16, 2021 | 5.800 | 5.930 | 5.500 | 5.900 | 82,200 | +0.19(+3.33%) |
Apr 15, 2021 | 5.880 | 5.960 | 5.620 | 5.710 | 61,973 | -0.22(-3.71%) |
Apr 14, 2021 | 6.010 | 6.050 | 5.870 | 5.930 | 33,242 | -0.12(-1.98%) |
Apr 13, 2021 | 6.150 | 6.395 | 5.950 | 6.050 | 37,519 | -0.10(-1.63%) |
Apr 12, 2021 | 5.900 | 6.150 | 5.890 | 6.150 | 88,380 | +0.25(+4.24%) |
Apr 09, 2021 | 6.100 | 6.170 | 5.900 | 5.900 | 119,700 | -0.25(-4.07%) |
Apr 08, 2021 | 6.280 | 6.280 | 6.000 | 6.150 | 55,572 | -0.15(-2.38%) |
Apr 07, 2021 | 6.550 | 6.550 | 6.210 | 6.300 | 42,547 | -0.25(-3.82%) |
Apr 06, 2021 | 6.790 | 6.790 | 6.500 | 6.550 | 25,832 | -0.26(-3.82%) |
Apr 05, 2021 | 7.010 | 7.010 | 6.610 | 6.810 | 22,112 | +0.00(+0.00%) |
Apr 01, 2021 | 6.760 | 7.029 | 6.720 | 6.810 | 42,100 | +0.05(+0.74%) |
Mar 31, 2021 | 6.660 | 6.980 | 6.660 | 6.760 | 45,993 | +0.02(+0.30%) |
Mar 30, 2021 | 6.350 | 6.740 | 6.280 | 6.740 | 35,327 | +0.35(+5.48%) |
Mar 29, 2021 | 6.740 | 6.880 | 6.280 | 6.390 | 59,695 | -0.26(-3.91%) |
Mar 26, 2021 | 6.480 | 6.890 | 6.301 | 6.650 | 31,500 | +0.21(+3.26%) |
Mar 25, 2021 | 6.360 | 6.570 | 6.150 | 6.440 | 146,123 | -0.06(-0.92%) |
Mar 24, 2021 | 6.960 | 7.010 | 6.421 | 6.500 | 74,678 | -0.28(-4.13%) |
Mar 23, 2021 | 7.140 | 7.140 | 6.570 | 6.780 | 95,643 | -0.36(-5.04%) |
Mar 22, 2021 | 7.510 | 7.760 | 7.020 | 7.140 | 63,013 | -0.24(-3.25%) |
Mar 19, 2021 | 7.370 | 8.380 | 7.240 | 7.380 | 142,300 | +0.01(+0.14%) |
Mar 18, 2021 | 7.800 | 7.800 | 7.280 | 7.370 | 64,607 | -0.44(-5.63%) |
Mar 17, 2021 | 7.990 | 8.140 | 7.670 | 7.810 | 56,016 | -0.22(-2.74%) |
Mar 16, 2021 | 7.940 | 8.300 | 7.900 | 8.030 | 47,420 | +0.04(+0.50%) |
Mar 15, 2021 | 8.190 | 8.190 | 7.850 | 7.990 | 49,041 | -0.20(-2.44%) |
Mar 12, 2021 | 8.190 | 8.400 | 8.000 | 8.190 | 44,300 | -0.07(-0.85%) |
Mar 11, 2021 | 7.790 | 8.330 | 7.774 | 8.260 | 46,295 | +0.48(+6.17%) |
Mar 10, 2021 | 7.740 | 8.030 | 7.530 | 7.780 | 288,827 | -0.14(-1.77%) |
Mar 09, 2021 | 7.850 | 8.520 | 7.620 | 7.920 | 149,753 | +0.16(+2.06%) |
Mar 08, 2021 | 8.050 | 8.255 | 7.610 | 7.760 | 119,986 | -0.31(-3.84%) |
Mar 05, 2021 | 7.680 | 8.410 | 7.060 | 8.070 | 104,300 | +0.20(+2.54%) |
Mar 04, 2021 | 8.350 | 8.650 | 7.746 | 7.870 | 98,460 | -0.50(-5.97%) |
Mar 03, 2021 | 8.880 | 8.880 | 8.260 | 8.370 | 65,289 | -0.52(-5.85%) |
Mar 02, 2021 | 9.180 | 9.495 | 8.755 | 8.890 | 89,927 | -0.32(-3.47%) |
Mar 01, 2021 | 8.790 | 9.310 | 8.790 | 9.210 | 45,952 | +0.24(+2.68%) |
Feb 26, 2021 | 8.930 | 9.440 | 8.800 | 8.970 | 94,300 | -0.02(-0.22%) |
Feb 25, 2021 | 8.970 | 9.210 | 8.755 | 8.990 | 89,257 | -0.03(-0.33%) |
Feb 24, 2021 | 9.150 | 9.530 | 8.855 | 9.020 | 33,270 | -0.17(-1.85%) |
Feb 23, 2021 | 9.190 | 9.300 | 8.060 | 9.190 | 200,156 | -0.10(-1.08%) |
Feb 22, 2021 | 9.700 | 9.750 | 9.100 | 9.290 | 114,552 | -0.42(-4.33%) |
Feb 19, 2021 | 9.230 | 9.790 | 9.190 | 9.710 | 125,700 | +0.67(+7.41%) |
Feb 18, 2021 | 9.420 | 9.670 | 8.800 | 9.040 | 122,787 | -0.58(-6.03%) |
Feb 17, 2021 | 9.350 | 9.750 | 9.110 | 9.620 | 61,088 | -0.06(-0.62%) |
Feb 16, 2021 | 9.989 | 10.39 | 9.600 | 9.680 | 172,458 | -0.40(-3.97%) |
Feb 12, 2021 | 9.230 | 10.47 | 9.230 | 10.08 | 92,400 | +0.70(+7.46%) |
Feb 11, 2021 | 10.12 | 10.43 | 9.360 | 9.380 | 177,370 | -0.77(-7.59%) |
Feb 10, 2021 | 10.25 | 10.35 | 9.930 | 10.15 | 124,991 | -0.18(-1.74%) |
Feb 09, 2021 | 10.32 | 10.50 | 10.21 | 10.33 | 244,996 | +0.02(+0.19%) |
Feb 08, 2021 | 9.320 | 10.45 | 9.320 | 10.31 | 367,468 | +1.11(+12.07%) |
Feb 05, 2021 | 9.340 | 9.390 | 9.100 | 9.200 | 92,200 | -0.04(-0.43%) |
Feb 04, 2021 | 9.000 | 9.490 | 8.925 | 9.240 | 117,874 | +0.33(+3.70%) |
Feb 03, 2021 | 8.850 | 9.590 | 8.800 | 8.910 | 499,958 | +0.27(+3.12%) |
Feb 02, 2021 | 8.130 | 8.700 | 8.080 | 8.640 | 187,797 | +0.62(+7.73%) |
Feb 01, 2021 | 7.690 | 8.150 | 7.670 | 8.020 | 65,258 | +0.29(+3.75%) |
Jan 29, 2021 | 7.550 | 7.935 | 7.550 | 7.730 | 81,200 | +0.16(+2.11%) |
Jan 28, 2021 | 7.430 | 7.714 | 7.350 | 7.570 | 201,823 | +0.08(+1.07%) |
Jan 27, 2021 | 7.430 | 8.020 | 7.350 | 7.490 | 901,971 | +0.03(+0.40%) |
Jan 26, 2021 | 8.010 | 8.280 | 7.300 | 7.460 | 190,476 | -0.64(-7.90%) |
Jan 25, 2021 | 8.530 | 8.780 | 8.012 | 8.100 | 51,139 | -0.43(-5.04%) |
Jan 22, 2021 | 8.570 | 8.623 | 8.430 | 8.530 | 20,300 | -0.11(-1.27%) |
Jan 21, 2021 | 8.653 | 8.805 | 8.351 | 8.640 | 109,682 | +0.05(+0.58%) |
Jan 20, 2021 | 8.620 | 8.757 | 8.180 | 8.590 | 117,654 | +0.05(+0.59%) |
Jan 19, 2021 | 8.420 | 8.630 | 8.403 | 8.540 | 34,755 | +0.16(+1.91%) |
Jan 15, 2021 | 8.440 | 8.550 | 7.970 | 8.380 | 67,700 | -0.04(-0.48%) |
Jan 14, 2021 | 8.100 | 8.560 | 8.060 | 8.420 | 104,110 | +0.32(+3.95%) |
Jan 13, 2021 | 8.330 | 8.460 | 7.910 | 8.100 | 65,005 | -0.23(-2.76%) |
Jan 12, 2021 | 8.330 | 8.520 | 8.100 | 8.330 | 138,709 | -0.01(-0.12%) |
Jan 11, 2021 | 8.260 | 8.430 | 8.200 | 8.340 | 108,359 | +0.04(+0.48%) |
Jan 08, 2021 | 8.280 | 8.390 | 8.120 | 8.300 | 45,600 | +0.07(+0.85%) |
Jan 07, 2021 | 8.220 | 8.400 | 8.130 | 8.230 | 149,594 | +0.15(+1.86%) |
Jan 06, 2021 | 8.170 | 8.540 | 7.980 | 8.080 | 198,854 | -0.07(-0.92%) |
Jan 05, 2021 | 8.130 | 8.490 | 7.840 | 8.155 | 113,125 | +0.07(+0.93%) |
Jan 04, 2021 | 8.070 | 8.170 | 7.590 | 8.080 | 245,596 | +0.09(+1.13%) |
Dec 31, 2020 | 7.990 | 7.990 | 7.990 | 101,219 | +0.21(+2.70%) | |
Dec 30, 2020 | 7.820 | 7.930 | 7.379 | 7.780 | 101,219 | +0.04(+0.52%) |
Dec 29, 2020 | 7.540 | 7.800 | 7.420 | 7.740 | 81,109 | +0.20(+2.65%) |
Dec 28, 2020 | 7.620 | 7.680 | 7.200 | 7.540 | 128,088 | +0.00(+0.00%) |
Dec 24, 2020 | 7.400 | 7.570 | 7.370 | 7.540 | 147,200 | +0.09(+1.21%) |
Dec 23, 2020 | 7.080 | 7.600 | 7.080 | 7.450 | 165,975 | +0.40(+5.67%) |
Dec 22, 2020 | 7.010 | 7.060 | 6.660 | 7.050 | 221,355 | +0.09(+1.29%) |
Dec 21, 2020 | 6.350 | 7.030 | 6.350 | 6.960 | 208,541 | +0.58(+9.09%) |
Dec 18, 2020 | 6.130 | 6.460 | 5.960 | 6.380 | 221,400 | +0.27(+4.42%) |
Dec 17, 2020 | 6.030 | 6.150 | 5.895 | 6.110 | 142,935 | +0.12(+2.00%) |
Dec 16, 2020 | 6.000 | 6.110 | 5.570 | 5.990 | 124,310 | +0.00(+0.00%) |
Dec 15, 2020 | 6.000 | 6.030 | 5.850 | 5.990 | 153,100 | -0.01(-0.17%) |
Dec 14, 2020 | 5.850 | 6.040 | 5.773 | 6.000 | 337,925 | +0.26(+4.53%) |
Dec 11, 2020 | 5.355 | 5.880 | 5.355 | 5.740 | 192,700 | +0.18(+3.24%) |
Dec 10, 2020 | 5.500 | 5.740 | 5.450 | 5.560 | 410,385 | +0.06(+1.09%) |
Dec 09, 2020 | 5.220 | 5.500 | 5.170 | 5.500 | 305,235 | +0.30(+5.77%) |
Dec 08, 2020 | 5.000 | 5.280 | 4.953 | 5.200 | 408,670 | +0.12(+2.36%) |
Dec 07, 2020 | 4.930 | 5.100 | 4.830 | 5.080 | 607,174 | +0.09(+1.80%) |
Dec 04, 2020 | 4.970 | 5.000 | 4.570 | 4.990 | 362,900 | -0.01(-0.20%) |
Dec 03, 2020 | 5.000 | 5.020 | 4.780 | 5.000 | 217,532 | -0.04(-0.79%) |
Dec 02, 2020 | 4.750 | 5.050 | 4.582 | 5.040 | 170,831 | +0.31(+6.55%) |