Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.180 | 5.460 | 5.080 | 5.390 | 81,383 | +0.07(+1.32%) |
Nov 29, 2021 | 5.330 | 5.400 | 5.190 | 5.320 | 52,977 | +0.02(+0.38%) |
Nov 26, 2021 | 5.230 | 5.420 | 5.091 | 5.300 | 35,411 | -0.16(-2.84%) |
Nov 24, 2021 | 5.470 | 5.670 | 5.390 | 5.455 | 20,235 | -0.04(-0.82%) |
Nov 23, 2021 | 5.430 | 5.600 | 5.340 | 5.500 | 87,613 | +0.02(+0.36%) |
Nov 22, 2021 | 5.610 | 5.720 | 5.360 | 5.480 | 123,583 | -0.13(-2.32%) |
Nov 19, 2021 | 5.500 | 5.690 | 5.500 | 5.610 | 97,979 | -0.08(-1.41%) |
Nov 18, 2021 | 5.870 | 5.730 | 5.610 | 5.690 | 131,308 | -0.17(-2.90%) |
Nov 17, 2021 | 5.910 | 6.190 | 5.860 | 5.860 | 124,157 | -0.08(-1.35%) |
Nov 16, 2021 | 5.760 | 6.200 | 5.640 | 5.940 | 291,753 | +0.13(+2.24%) |
Nov 15, 2021 | 5.790 | 5.850 | 5.680 | 5.810 | 71,215 | -0.02(-0.34%) |
Nov 12, 2021 | 6.000 | 6.079 | 5.810 | 5.830 | 90,312 | -0.18(-3.00%) |
Nov 11, 2021 | 5.850 | 6.200 | 5.550 | 6.010 | 117,000 | +0.01(+0.17%) |
Nov 10, 2021 | 6.090 | 6.000 | 65,912 | -0.11(-1.80%) | ||
Nov 09, 2021 | 5.960 | 6.200 | 5.679 | 6.110 | 196,680 | +0.21(+3.56%) |
Nov 08, 2021 | 5.570 | 6.000 | 5.520 | 5.900 | 124,728 | +0.25(+4.42%) |
Nov 05, 2021 | 5.880 | 5.990 | 5.510 | 5.650 | 150,763 | -0.24(-4.07%) |
Nov 04, 2021 | 5.560 | 6.060 | 5.520 | 5.890 | 315,652 | +0.37(+6.70%) |
Nov 03, 2021 | 5.220 | 5.680 | 5.200 | 5.520 | 228,960 | +0.39(+7.60%) |
Nov 02, 2021 | 4.870 | 5.510 | 4.750 | 5.130 | 577,595 | +0.48(+10.32%) |
Nov 01, 2021 | 4.460 | 4.700 | 4.412 | 4.650 | 89,475 | +0.17(+3.79%) |
Oct 29, 2021 | 4.570 | 4.570 | 4.390 | 4.480 | 77,051 | +0.01(+0.22%) |
Oct 28, 2021 | 4.500 | 4.515 | 4.420 | 4.470 | 33,113 | +0.02(+0.45%) |
Oct 27, 2021 | 4.550 | 4.579 | 4.420 | 4.450 | 40,999 | -0.06(-1.33%) |
Oct 26, 2021 | 4.700 | 4.500 | 4.510 | 45,074 | -0.19(-4.04%) | |
Oct 25, 2021 | 4.800 | 4.800 | 4.660 | 4.700 | 37,183 | -0.03(-0.63%) |
Oct 22, 2021 | 4.650 | 4.860 | 4.650 | 4.730 | 114,023 | +0.07(+1.50%) |
Oct 21, 2021 | 4.650 | 4.750 | 4.650 | 4.660 | 23,184 | +0.00(+0.00%) |
Oct 20, 2021 | 4.470 | 4.670 | 4.470 | 4.660 | 48,225 | +0.17(+3.79%) |
Oct 19, 2021 | 4.410 | 4.500 | 4.410 | 4.490 | 33,262 | +0.04(+0.90%) |
Oct 18, 2021 | 4.490 | 4.630 | 4.430 | 4.450 | 71,054 | -0.02(-0.45%) |
Oct 15, 2021 | 4.650 | 4.660 | 4.460 | 4.470 | 57,108 | -0.10(-2.19%) |
Oct 14, 2021 | 4.500 | 4.650 | 4.497 | 4.570 | 49,419 | +0.12(+2.70%) |
Oct 13, 2021 | 4.330 | 4.500 | 4.290 | 4.450 | 38,414 | +0.15(+3.49%) |
Oct 12, 2021 | 4.220 | 4.320 | 4.200 | 4.300 | 45,572 | +0.06(+1.42%) |
Oct 11, 2021 | 4.210 | 4.350 | 4.190 | 4.240 | 41,918 | +0.04(+0.95%) |
Oct 08, 2021 | 4.300 | 4.300 | 4.170 | 4.200 | 58,279 | -0.02(-0.47%) |
Oct 07, 2021 | 4.110 | 4.350 | 4.110 | 4.220 | 121,492 | +0.14(+3.43%) |
Oct 06, 2021 | 4.170 | 4.230 | 4.050 | 4.080 | 248,061 | -0.12(-2.86%) |
Oct 05, 2021 | 4.260 | 4.290 | 4.120 | 4.200 | 159,680 | -0.07(-1.64%) |
Oct 04, 2021 | 4.270 | 4.320 | 4.270 | 4.270 | 64,392 | -0.03(-0.70%) |
Oct 01, 2021 | 4.400 | 4.440 | 4.280 | 4.300 | 116,768 | -0.09(-2.05%) |
Sep 30, 2021 | 4.400 | 4.430 | 4.340 | 4.390 | 86,259 | -0.03(-0.68%) |
Sep 29, 2021 | 4.530 | 4.530 | 4.400 | 4.420 | 74,368 | -0.05(-1.12%) |
Sep 28, 2021 | 4.520 | 4.540 | 4.430 | 4.470 | 61,949 | -0.09(-1.97%) |
Sep 27, 2021 | 4.560 | 4.600 | 4.520 | 4.560 | 101,575 | +0.00(+0.00%) |
Sep 24, 2021 | 4.550 | 4.620 | 4.510 | 4.560 | 90,767 | -0.04(-0.87%) |
Sep 23, 2021 | 4.720 | 4.820 | 4.580 | 4.600 | 138,137 | -0.06(-1.29%) |
Sep 22, 2021 | 4.660 | 4.750 | 4.650 | 4.660 | 44,402 | +0.00(+0.00%) |
Sep 21, 2021 | 4.760 | 4.760 | 4.640 | 4.660 | 47,794 | -0.01(-0.21%) |
Sep 20, 2021 | 4.650 | 4.720 | 4.612 | 4.670 | 101,836 | -0.05(-1.06%) |
Sep 17, 2021 | 4.790 | 4.830 | 4.670 | 4.720 | 65,550 | -0.12(-2.48%) |
Sep 16, 2021 | 4.840 | 4.840 | 4.710 | 4.840 | 54,136 | +0.08(+1.68%) |
Sep 15, 2021 | 4.710 | 4.900 | 4.660 | 4.760 | 60,990 | +0.07(+1.49%) |
Sep 14, 2021 | 4.810 | 4.890 | 4.660 | 4.690 | 45,108 | -0.14(-2.90%) |
Sep 13, 2021 | 4.820 | 4.970 | 4.730 | 4.830 | 112,134 | -0.02(-0.41%) |
Sep 10, 2021 | 4.760 | 4.950 | 4.750 | 4.850 | 61,542 | +0.02(+0.41%) |
Sep 09, 2021 | 4.800 | 4.970 | 4.800 | 4.830 | 40,439 | +0.02(+0.42%) |
Sep 08, 2021 | 4.970 | 5.007 | 4.786 | 4.810 | 73,427 | -0.19(-3.80%) |
Sep 07, 2021 | 5.000 | 5.050 | 4.910 | 5.000 | 66,000 | +0.01(+0.20%) |
Sep 03, 2021 | 5.100 | 5.130 | 4.980 | 4.990 | 40,702 | -0.10(-1.96%) |
Sep 02, 2021 | 5.150 | 5.180 | 5.030 | 5.090 | 88,980 | +0.02(+0.39%) |
Sep 01, 2021 | 5.150 | 5.190 | 5.020 | 5.070 | 69,797 | -0.07(-1.36%) |
Aug 31, 2021 | 5.050 | 5.250 | 5.030 | 5.140 | 88,391 | +0.09(+1.78%) |
Aug 30, 2021 | 5.080 | 5.100 | 4.910 | 5.050 | 306,055 | -0.05(-0.98%) |
Aug 27, 2021 | 5.000 | 5.250 | 4.965 | 5.100 | 160,069 | +0.09(+1.80%) |
Aug 26, 2021 | 4.950 | 5.120 | 4.950 | 5.010 | 47,237 | +0.01(+0.20%) |
Aug 25, 2021 | 5.020 | 5.100 | 4.940 | 5.000 | 76,024 | -0.03(-0.60%) |
Aug 24, 2021 | 4.790 | 5.070 | 4.790 | 5.030 | 109,661 | +0.29(+6.12%) |
Aug 23, 2021 | 4.680 | 4.820 | 4.600 | 4.740 | 136,911 | +0.14(+3.04%) |
Aug 20, 2021 | 4.420 | 4.680 | 4.400 | 4.600 | 139,717 | +0.11(+2.45%) |
Aug 19, 2021 | 4.740 | 4.740 | 4.460 | 4.490 | 274,795 | -0.28(-5.87%) |
Aug 18, 2021 | 4.860 | 4.910 | 4.760 | 4.770 | 134,370 | -0.06(-1.24%) |
Aug 17, 2021 | 5.220 | 5.220 | 4.710 | 4.830 | 442,075 | -0.43(-8.17%) |
Aug 16, 2021 | 5.530 | 5.600 | 5.260 | 5.260 | 171,234 | -0.24(-4.36%) |
Aug 13, 2021 | 5.490 | 5.540 | 5.170 | 5.500 | 310,617 | +0.10(+1.85%) |
Aug 12, 2021 | 5.660 | 5.680 | 5.360 | 5.400 | 192,305 | -0.13(-2.35%) |
Aug 11, 2021 | 5.310 | 5.550 | 5.305 | 5.530 | 413,706 | +0.22(+4.14%) |
Aug 10, 2021 | 5.400 | 5.469 | 5.310 | 5.310 | 87,890 | -0.09(-1.67%) |
Aug 09, 2021 | 5.460 | 5.550 | 5.400 | 5.400 | 149,080 | -0.15(-2.70%) |
Aug 06, 2021 | 5.510 | 5.660 | 5.495 | 5.550 | 80,916 | +0.03(+0.54%) |
Aug 05, 2021 | 5.450 | 5.620 | 5.450 | 5.520 | 53,868 | +0.05(+0.91%) |
Aug 04, 2021 | 5.500 | 5.690 | 5.450 | 5.470 | 209,782 | -0.04(-0.73%) |
Aug 03, 2021 | 5.300 | 5.660 | 5.300 | 5.510 | 186,541 | +0.08(+1.47%) |
Aug 02, 2021 | 5.340 | 5.608 | 5.340 | 5.430 | 59,037 | +0.07(+1.31%) |
Jul 30, 2021 | 5.300 | 5.450 | 5.300 | 5.360 | 97,339 | +0.04(+0.75%) |
Jul 29, 2021 | 5.260 | 5.370 | 5.250 | 5.320 | 65,477 | +0.07(+1.33%) |
Jul 28, 2021 | 5.280 | 5.330 | 5.180 | 5.250 | 57,101 | +0.08(+1.55%) |
Jul 27, 2021 | 5.090 | 5.180 | 4.880 | 5.170 | 188,916 | +0.13(+2.58%) |
Jul 26, 2021 | 5.180 | 5.349 | 5.000 | 5.040 | 202,914 | -0.12(-2.33%) |
Jul 23, 2021 | 5.260 | 5.470 | 5.100 | 5.160 | 99,585 | -0.17(-3.19%) |
Jul 22, 2021 | 5.500 | 5.620 | 5.320 | 5.330 | 54,652 | -0.19(-3.44%) |
Jul 21, 2021 | 5.380 | 5.630 | 5.360 | 5.520 | 92,433 | +0.16(+2.99%) |
Jul 20, 2021 | 5.340 | 5.470 | 5.296 | 5.360 | 88,869 | +0.00(+0.00%) |
Jul 19, 2021 | 5.340 | 5.430 | 5.310 | 5.360 | 75,543 | -0.12(-2.19%) |
Jul 16, 2021 | 5.680 | 5.680 | 5.430 | 5.480 | 132,736 | -0.14(-2.49%) |
Jul 15, 2021 | 5.680 | 5.785 | 5.580 | 5.620 | 125,006 | -0.03(-0.53%) |
Jul 14, 2021 | 5.880 | 5.880 | 5.630 | 5.650 | 65,340 | -0.18(-3.09%) |
Jul 13, 2021 | 5.800 | 5.980 | 5.700 | 5.830 | 107,428 | +0.04(+0.69%) |
Jul 12, 2021 | 5.800 | 5.870 | 5.750 | 5.790 | 48,665 | +0.01(+0.17%) |
Jul 09, 2021 | 5.660 | 5.890 | 5.595 | 5.780 | 64,334 | +0.17(+3.03%) |
Jul 08, 2021 | 5.560 | 5.740 | 5.540 | 5.610 | 77,279 | +0.00(+0.00%) |
Jul 07, 2021 | 5.830 | 5.830 | 5.570 | 5.610 | 98,222 | -0.18(-3.11%) |
Jul 06, 2021 | 5.830 | 5.900 | 5.710 | 5.790 | 106,318 | +0.02(+0.35%) |
Jul 02, 2021 | 5.950 | 5.950 | 5.700 | 5.770 | 59,723 | -0.09(-1.54%) |
Jul 01, 2021 | 6.080 | 6.080 | 5.800 | 5.860 | 76,640 | -0.16(-2.66%) |
Jun 30, 2021 | 6.090 | 6.250 | 5.940 | 6.020 | 121,781 | -0.09(-1.47%) |
Jun 29, 2021 | 5.950 | 6.210 | 5.911 | 6.110 | 110,232 | +0.13(+2.17%) |
Jun 28, 2021 | 6.000 | 6.035 | 5.830 | 5.980 | 61,785 | +0.02(+0.34%) |
Jun 25, 2021 | 5.880 | 6.080 | 5.880 | 5.960 | 94,604 | +0.05(+0.85%) |
Jun 24, 2021 | 6.060 | 6.155 | 5.835 | 5.910 | 176,215 | -0.13(-2.15%) |
Jun 23, 2021 | 5.770 | 6.110 | 5.770 | 6.040 | 173,366 | +0.27(+4.68%) |
Jun 22, 2021 | 5.900 | 5.990 | 5.760 | 5.770 | 67,856 | -0.22(-3.67%) |
Jun 21, 2021 | 5.700 | 6.020 | 5.700 | 5.990 | 115,325 | +0.21(+3.63%) |
Jun 18, 2021 | 5.850 | 5.900 | 5.710 | 5.780 | 101,586 | -0.07(-1.20%) |
Jun 17, 2021 | 5.890 | 6.000 | 5.840 | 5.850 | 101,185 | -0.08(-1.35%) |
Jun 16, 2021 | 6.090 | 6.190 | 5.840 | 5.930 | 193,065 | -0.18(-2.95%) |
Jun 15, 2021 | 6.100 | 6.180 | 5.994 | 6.110 | 108,665 | +0.02(+0.33%) |
Jun 14, 2021 | 6.050 | 6.100 | 5.937 | 6.090 | 120,999 | +0.02(+0.33%) |
Jun 11, 2021 | 6.200 | 6.580 | 5.980 | 6.070 | 562,591 | -0.01(-0.16%) |
Jun 10, 2021 | 6.150 | 6.230 | 6.050 | 6.080 | 135,245 | -0.14(-2.25%) |
Jun 09, 2021 | 6.230 | 6.319 | 6.050 | 6.220 | 104,492 | -0.08(-1.27%) |
Jun 08, 2021 | 5.700 | 6.840 | 5.460 | 6.300 | 779,724 | +0.72(+12.90%) |
Jun 07, 2021 | 5.450 | 5.600 | 5.410 | 5.580 | 69,248 | +0.10(+1.82%) |
Jun 04, 2021 | 5.250 | 5.650 | 5.250 | 5.480 | 302,565 | +0.25(+4.78%) |
Jun 03, 2021 | 5.310 | 5.349 | 5.210 | 5.230 | 82,576 | -0.09(-1.69%) |
Jun 02, 2021 | 5.270 | 5.400 | 5.110 | 5.320 | 149,925 | +0.01(+0.19%) |
Jun 01, 2021 | 5.210 | 5.540 | 5.120 | 5.310 | 154,064 | +0.04(+0.76%) |
May 28, 2021 | 5.410 | 5.470 | 5.230 | 5.270 | 83,686 | -0.09(-1.68%) |
May 27, 2021 | 5.270 | 5.430 | 5.179 | 5.360 | 161,523 | +0.11(+2.10%) |
May 26, 2021 | 5.080 | 5.370 | 5.080 | 5.250 | 140,797 | +0.18(+3.55%) |
May 25, 2021 | 5.430 | 5.430 | 4.990 | 5.070 | 383,205 | -0.37(-6.80%) |
May 24, 2021 | 5.430 | 5.740 | 5.240 | 5.440 | 220,315 | +0.00(+0.00%) |
May 21, 2021 | 5.610 | 5.690 | 5.430 | 5.440 | 72,271 | -0.16(-2.86%) |
May 20, 2021 | 5.320 | 5.690 | 5.320 | 5.600 | 171,804 | +0.28(+5.26%) |
May 19, 2021 | 5.180 | 5.350 | 5.050 | 5.320 | 137,362 | +0.06(+1.14%) |
May 18, 2021 | 5.010 | 5.420 | 5.000 | 5.260 | 184,324 | +0.29(+5.84%) |
May 17, 2021 | 5.000 | 5.080 | 4.890 | 4.970 | 66,033 | -0.03(-0.60%) |
May 14, 2021 | 4.800 | 5.070 | 4.760 | 5.000 | 178,096 | +0.20(+4.17%) |
May 13, 2021 | 5.000 | 5.100 | 4.720 | 4.800 | 422,225 | -0.09(-1.84%) |
May 12, 2021 | 5.120 | 5.200 | 4.880 | 4.890 | 204,764 | -0.30(-5.78%) |
May 11, 2021 | 5.000 | 5.380 | 4.810 | 5.190 | 252,943 | +0.01(+0.19%) |
May 10, 2021 | 5.570 | 5.570 | 5.110 | 5.180 | 343,112 | -0.34(-6.16%) |
May 07, 2021 | 5.280 | 5.630 | 5.270 | 5.520 | 188,124 | +0.17(+3.18%) |
May 06, 2021 | 5.500 | 5.500 | 5.200 | 5.350 | 292,598 | -0.15(-2.73%) |
May 05, 2021 | 5.410 | 5.510 | 5.300 | 5.500 | 208,561 | +0.06(+1.10%) |
May 04, 2021 | 5.600 | 5.630 | 5.360 | 5.440 | 508,728 | -0.14(-2.51%) |
May 03, 2021 | 5.620 | 5.655 | 5.560 | 5.580 | 208,109 | -0.07(-1.24%) |
Apr 30, 2021 | 5.660 | 5.730 | 5.580 | 5.650 | 365,600 | +0.04(+0.71%) |
Apr 29, 2021 | 5.910 | 5.910 | 5.590 | 5.610 | 380,938 | -0.18(-3.11%) |
Apr 28, 2021 | 5.740 | 5.890 | 5.670 | 5.790 | 239,709 | +0.06(+1.05%) |
Apr 27, 2021 | 5.560 | 6.090 | 5.510 | 5.730 | 1,608,378 | -0.60(-9.48%) |
Apr 26, 2021 | 6.120 | 6.400 | 6.106 | 6.330 | 386,518 | +0.17(+2.76%) |
Apr 23, 2021 | 5.710 | 6.200 | 5.710 | 6.160 | 383,800 | +0.45(+7.88%) |
Apr 22, 2021 | 5.910 | 5.930 | 5.700 | 5.710 | 172,601 | -0.11(-1.89%) |
Apr 21, 2021 | 5.500 | 5.840 | 5.340 | 5.820 | 694,918 | +0.32(+5.82%) |
Apr 20, 2021 | 5.790 | 5.800 | 5.490 | 5.500 | 312,108 | -0.28(-4.84%) |
Apr 19, 2021 | 5.770 | 5.828 | 5.520 | 5.780 | 326,230 | -0.07(-1.20%) |
Apr 16, 2021 | 5.920 | 5.940 | 5.750 | 5.850 | 328,300 | -0.14(-2.34%) |
Apr 15, 2021 | 6.130 | 6.130 | 5.910 | 5.990 | 356,662 | -0.13(-2.12%) |
Apr 14, 2021 | 5.920 | 6.150 | 5.870 | 6.120 | 242,237 | +0.15(+2.51%) |
Apr 13, 2021 | 6.090 | 6.090 | 5.820 | 5.970 | 359,903 | -0.06(-1.00%) |
Apr 12, 2021 | 6.260 | 6.260 | 5.910 | 6.030 | 328,272 | -0.27(-4.29%) |
Apr 09, 2021 | 6.340 | 6.390 | 6.118 | 6.300 | 301,000 | -0.09(-1.41%) |
Apr 08, 2021 | 6.510 | 6.520 | 6.230 | 6.390 | 387,483 | +0.02(+0.31%) |
Apr 07, 2021 | 6.370 | 6.730 | 6.300 | 6.370 | 473,470 | +0.07(+1.11%) |
Apr 06, 2021 | 6.230 | 6.410 | 6.080 | 6.300 | 242,603 | +0.06(+0.96%) |
Apr 05, 2021 | 6.390 | 6.410 | 6.140 | 6.240 | 137,967 | -0.11(-1.73%) |
Apr 01, 2021 | 6.010 | 6.400 | 6.010 | 6.350 | 273,700 | +0.31(+5.13%) |
Mar 31, 2021 | 5.890 | 6.110 | 5.890 | 6.040 | 304,617 | +0.20(+3.42%) |
Mar 30, 2021 | 5.700 | 5.909 | 5.500 | 5.840 | 244,141 | +0.06(+1.04%) |
Mar 29, 2021 | 5.960 | 5.990 | 5.630 | 5.780 | 215,533 | -0.19(-3.18%) |
Mar 26, 2021 | 6.040 | 6.260 | 5.790 | 5.970 | 226,100 | -0.06(-1.00%) |
Mar 25, 2021 | 6.100 | 6.210 | 5.700 | 6.030 | 524,362 | -0.23(-3.67%) |
Mar 24, 2021 | 6.450 | 6.490 | 6.230 | 6.260 | 696,325 | -0.16(-2.49%) |
Mar 23, 2021 | 6.500 | 6.580 | 6.310 | 6.420 | 342,717 | +0.01(+0.16%) |
Mar 22, 2021 | 6.400 | 6.480 | 6.160 | 6.410 | 175,279 | +0.09(+1.42%) |
Mar 19, 2021 | 6.320 | 6.550 | 6.260 | 6.320 | 187,100 | +0.02(+0.32%) |
Mar 18, 2021 | 6.400 | 6.650 | 6.270 | 6.300 | 378,731 | -0.14(-2.17%) |
Mar 17, 2021 | 6.270 | 6.480 | 6.120 | 6.440 | 222,092 | +0.06(+0.94%) |
Mar 16, 2021 | 6.330 | 6.650 | 6.250 | 6.380 | 318,977 | +0.11(+1.75%) |
Mar 15, 2021 | 6.410 | 6.435 | 6.120 | 6.270 | 270,233 | -0.15(-2.34%) |
Mar 12, 2021 | 6.370 | 6.550 | 6.130 | 6.420 | 372,900 | -0.20(-3.02%) |
Mar 11, 2021 | 6.100 | 6.620 | 6.100 | 6.620 | 510,659 | +0.62(+10.33%) |
Mar 10, 2021 | 6.400 | 6.529 | 5.901 | 6.000 | 295,249 | -0.21(-3.38%) |
Mar 09, 2021 | 5.800 | 6.250 | 5.760 | 6.210 | 420,710 | +0.62(+11.09%) |
Mar 08, 2021 | 5.860 | 6.020 | 5.550 | 5.590 | 357,943 | -0.32(-5.41%) |
Mar 05, 2021 | 6.000 | 6.000 | 5.320 | 5.910 | 591,500 | -0.11(-1.83%) |
Mar 04, 2021 | 6.200 | 6.290 | 5.670 | 6.020 | 769,551 | -0.20(-3.22%) |
Mar 03, 2021 | 6.320 | 6.490 | 6.150 | 6.220 | 489,924 | -0.10(-1.58%) |
Mar 02, 2021 | 6.730 | 6.780 | 6.310 | 6.320 | 360,582 | -0.42(-6.23%) |
Mar 01, 2021 | 6.760 | 6.970 | 6.480 | 6.740 | 457,088 | +0.22(+3.37%) |
Feb 26, 2021 | 6.680 | 6.850 | 6.400 | 6.520 | 603,000 | -0.11(-1.66%) |
Feb 25, 2021 | 7.370 | 7.400 | 6.400 | 6.630 | 749,730 | -0.49(-6.88%) |
Feb 24, 2021 | 6.640 | 7.180 | 6.500 | 7.120 | 803,733 | +0.67(+10.39%) |
Feb 23, 2021 | 6.600 | 7.000 | 6.140 | 6.450 | 1,023,587 | -0.23(-3.44%) |
Feb 22, 2021 | 7.220 | 7.280 | 6.610 | 6.680 | 886,485 | -0.54(-7.48%) |
Feb 19, 2021 | 7.200 | 7.460 | 7.150 | 7.220 | 433,200 | +0.12(+1.69%) |
Feb 18, 2021 | 7.250 | 7.500 | 7.020 | 7.100 | 569,805 | -0.27(-3.66%) |
Feb 17, 2021 | 7.650 | 7.660 | 7.130 | 7.370 | 759,442 | -0.19(-2.51%) |
Feb 16, 2021 | 8.270 | 8.290 | 7.510 | 7.560 | 811,090 | -0.64(-7.80%) |
Feb 12, 2021 | 8.260 | 8.520 | 8.200 | 8.200 | 543,000 | -0.10(-1.20%) |
Feb 11, 2021 | 8.340 | 8.460 | 8.120 | 8.300 | 628,809 | +0.25(+3.11%) |
Feb 10, 2021 | 8.190 | 8.390 | 7.990 | 8.050 | 766,885 | +0.08(+1.00%) |
Feb 09, 2021 | 8.310 | 8.700 | 7.700 | 7.970 | 1,676,680 | -0.67(-7.75%) |
Feb 08, 2021 | 9.300 | 9.570 | 8.530 | 8.640 | 1,049,187 | -0.65(-7.00%) |
Feb 05, 2021 | 8.860 | 9.380 | 8.600 | 9.290 | 611,100 | +0.49(+5.57%) |
Feb 04, 2021 | 8.620 | 8.870 | 8.500 | 8.800 | 476,756 | +0.11(+1.27%) |
Feb 03, 2021 | 8.510 | 8.800 | 8.430 | 8.690 | 455,890 | +0.18(+2.12%) |
Feb 02, 2021 | 8.580 | 8.610 | 8.310 | 8.510 | 643,657 | +0.13(+1.55%) |
Feb 01, 2021 | 8.010 | 8.640 | 7.850 | 8.380 | 779,997 | +0.48(+6.08%) |
Jan 29, 2021 | 8.290 | 8.340 | 7.850 | 7.900 | 644,300 | -0.29(-3.54%) |
Jan 28, 2021 | 7.850 | 8.390 | 7.820 | 8.190 | 755,322 | +0.38(+4.87%) |
Jan 27, 2021 | 7.520 | 8.070 | 7.400 | 7.810 | 663,555 | -0.05(-0.64%) |
Jan 26, 2021 | 8.040 | 8.040 | 7.810 | 7.860 | 336,785 | -0.02(-0.25%) |
Jan 25, 2021 | 8.200 | 8.300 | 7.500 | 7.880 | 636,341 | -0.22(-2.72%) |
Jan 22, 2021 | 7.800 | 8.170 | 7.800 | 8.100 | 564,600 | +0.26(+3.32%) |
Jan 21, 2021 | 8.100 | 8.120 | 7.730 | 7.840 | 571,427 | +0.02(+0.26%) |
Jan 20, 2021 | 7.300 | 8.080 | 7.220 | 7.820 | 1,100,349 | +0.54(+7.42%) |
Jan 19, 2021 | 7.400 | 7.550 | 7.280 | 7.280 | 643,618 | +0.03(+0.41%) |
Jan 15, 2021 | 7.600 | 7.600 | 7.010 | 7.250 | 834,000 | -0.41(-5.35%) |
Jan 14, 2021 | 7.990 | 8.390 | 7.430 | 7.660 | 1,338,400 | -0.24(-3.04%) |
Jan 13, 2021 | 7.600 | 7.990 | 7.530 | 7.900 | 610,292 | +0.30(+3.95%) |
Jan 12, 2021 | 7.590 | 7.800 | 7.310 | 7.600 | 836,121 | +0.18(+2.43%) |
Jan 11, 2021 | 7.150 | 7.650 | 7.030 | 7.420 | 1,568,716 | +0.39(+5.55%) |
Jan 08, 2021 | 7.200 | 7.500 | 6.810 | 7.030 | 1,070,200 | +0.05(+0.72%) |
Jan 07, 2021 | 6.670 | 7.150 | 6.600 | 6.980 | 913,855 | +0.43(+6.56%) |
Jan 06, 2021 | 6.670 | 6.800 | 6.400 | 6.550 | 548,144 | +0.00(+0.00%) |
Jan 05, 2021 | 6.420 | 6.750 | 6.400 | 6.550 | 575,918 | +0.15(+2.34%) |
Jan 04, 2021 | 6.420 | 6.850 | 6.120 | 6.400 | 1,269,444 | +0.36(+5.96%) |
Dec 31, 2020 | 6.040 | 6.040 | 6.040 | 368,533 | +0.05(+0.83%) | |
Dec 30, 2020 | 5.980 | 6.180 | 5.930 | 5.990 | 368,533 | +0.14(+2.39%) |
Dec 29, 2020 | 6.240 | 6.240 | 5.730 | 5.850 | 544,265 | -0.41(-6.55%) |
Dec 28, 2020 | 6.400 | 6.500 | 6.180 | 6.260 | 354,977 | -0.03(-0.48%) |
Dec 24, 2020 | 6.410 | 6.497 | 6.100 | 6.290 | 250,800 | -0.05(-0.79%) |
Dec 23, 2020 | 6.200 | 6.700 | 6.190 | 6.340 | 951,749 | +0.20(+3.26%) |
Dec 22, 2020 | 5.550 | 6.190 | 5.550 | 6.140 | 1,774,233 | +0.59(+10.63%) |
Dec 21, 2020 | 5.590 | 5.970 | 5.530 | 5.550 | 1,028,011 | -0.08(-1.42%) |
Dec 18, 2020 | 5.640 | 5.730 | 5.470 | 5.630 | 518,100 | +0.06(+1.08%) |
Dec 17, 2020 | 5.400 | 5.600 | 5.210 | 5.570 | 412,989 | +0.26(+4.90%) |
Dec 16, 2020 | 5.430 | 5.510 | 5.230 | 5.310 | 318,369 | -0.10(-1.85%) |
Dec 15, 2020 | 5.420 | 5.550 | 5.330 | 5.410 | 267,997 | +0.01(+0.19%) |
Dec 14, 2020 | 5.600 | 5.670 | 5.400 | 5.400 | 316,103 | -0.11(-2.00%) |
Dec 11, 2020 | 5.550 | 5.850 | 5.420 | 5.510 | 387,400 | -0.02(-0.36%) |
Dec 10, 2020 | 5.650 | 5.780 | 5.490 | 5.530 | 392,827 | -0.11(-1.95%) |
Dec 09, 2020 | 5.910 | 6.110 | 5.610 | 5.640 | 847,921 | -0.16(-2.76%) |
Dec 08, 2020 | 5.980 | 6.200 | 5.630 | 5.800 | 2,373,282 | -0.31(-5.07%) |
Dec 07, 2020 | 5.890 | 6.170 | 5.890 | 6.110 | 999,088 | +0.28(+4.80%) |
Dec 04, 2020 | 6.110 | 6.150 | 5.670 | 5.830 | 917,800 | -0.12(-2.02%) |
Dec 03, 2020 | 5.880 | 6.050 | 5.780 | 5.950 | 1,416,406 | +0.52(+9.58%) |
Dec 02, 2020 | 4.750 | 5.920 | 4.600 | 5.430 | 1,692,990 | +0.90(+19.87%) |