Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.00 | 11.17 | 11.00 | 11.13 | 224,990 | +0.10(+0.91%) |
Dec 30, 2021 | 11.18 | 11.26 | 11.03 | 11.03 | 187,764 | -0.14(-1.25%) |
Dec 29, 2021 | 11.33 | 11.35 | 11.10 | 11.17 | 245,198 | +0.00(+0.00%) |
Dec 28, 2021 | 11.27 | 11.28 | 11.09 | 11.17 | 173,417 | -0.07(-0.62%) |
Dec 27, 2021 | 11.02 | 11.28 | 10.94 | 11.24 | 359,551 | +0.36(+3.31%) |
Dec 23, 2021 | 10.83 | 11.00 | 10.79 | 10.88 | 662,464 | +0.12(+1.12%) |
Dec 22, 2021 | 10.58 | 10.81 | 10.54 | 10.76 | 386,020 | +0.22(+2.09%) |
Dec 21, 2021 | 10.21 | 10.57 | 10.21 | 10.54 | 302,053 | +0.42(+4.15%) |
Dec 20, 2021 | 10.25 | 10.26 | 9.931 | 10.12 | 472,813 | -0.40(-3.80%) |
Dec 17, 2021 | 10.50 | 10.82 | 10.47 | 10.52 | 449,897 | -0.04(-0.38%) |
Dec 16, 2021 | 10.72 | 10.86 | 10.54 | 10.56 | 573,558 | +0.00(+0.00%) |
Dec 15, 2021 | 10.39 | 10.57 | 10.24 | 10.56 | 314,555 | +0.18(+1.73%) |
Dec 14, 2021 | 10.34 | 10.48 | 10.26 | 10.38 | 317,830 | +0.00(+0.00%) |
Dec 13, 2021 | 10.64 | 10.70 | 10.30 | 10.38 | 278,763 | -0.30(-2.81%) |
Dec 10, 2021 | 10.63 | 10.70 | 10.46 | 10.68 | 309,827 | +0.11(+1.04%) |
Dec 09, 2021 | 10.80 | 10.80 | 10.56 | 10.57 | 273,784 | -0.29(-2.67%) |
Dec 08, 2021 | 10.95 | 10.98 | 10.82 | 10.86 | 216,284 | -0.07(-0.64%) |
Dec 07, 2021 | 10.90 | 11.02 | 10.81 | 10.93 | 324,493 | +0.26(+2.44%) |
Dec 06, 2021 | 10.65 | 10.87 | 10.54 | 10.67 | 343,799 | +0.12(+1.14%) |
Dec 03, 2021 | 10.43 | 10.60 | 10.28 | 10.55 | 446,158 | +0.17(+1.64%) |
Dec 02, 2021 | 9.980 | 10.45 | 9.935 | 10.38 | 440,272 | +0.53(+5.38%) |
Dec 01, 2021 | 10.58 | 10.58 | 9.830 | 9.850 | 1,035,546 | -0.38(-3.71%) |
Nov 30, 2021 | 10.30 | 10.43 | 10.02 | 10.23 | 431,594 | -0.20(-1.92%) |
Nov 29, 2021 | 10.97 | 11.00 | 10.42 | 10.43 | 729,332 | -0.35(-3.25%) |
Nov 26, 2021 | 11.00 | 11.12 | 10.69 | 10.78 | 264,847 | -0.47(-4.18%) |
Nov 24, 2021 | 11.15 | 11.33 | 11.15 | 11.25 | 257,776 | +0.00(+0.00%) |
Nov 23, 2021 | 11.23 | 11.37 | 11.14 | 11.25 | 246,621 | +0.02(+0.18%) |
Nov 22, 2021 | 11.25 | 11.43 | 11.18 | 11.23 | 327,515 | +0.01(+0.09%) |
Nov 19, 2021 | 11.27 | 11.42 | 11.20 | 11.22 | 286,597 | -0.21(-1.84%) |
Nov 18, 2021 | 11.42 | 11.59 | 11.38 | 11.43 | 376,092 | -0.04(-0.35%) |
Nov 17, 2021 | 11.30 | 11.51 | 11.28 | 11.47 | 293,556 | +0.15(+1.33%) |
Nov 16, 2021 | 11.58 | 11.69 | 11.31 | 11.32 | 399,727 | -0.23(-1.99%) |
Nov 15, 2021 | 11.69 | 11.88 | 11.53 | 11.55 | 432,659 | -0.05(-0.43%) |
Nov 12, 2021 | 11.54 | 11.77 | 11.54 | 11.60 | 381,096 | +0.06(+0.52%) |
Nov 11, 2021 | 11.30 | 11.64 | 11.28 | 11.54 | 312,852 | +0.26(+2.30%) |
Nov 10, 2021 | 11.47 | 11.28 | 11.28 | 497,965 | -0.22(-1.91%) | |
Nov 09, 2021 | 11.13 | 11.54 | 11.02 | 11.50 | 664,489 | +0.41(+3.70%) |
Nov 08, 2021 | 11.02 | 11.24 | 11.02 | 11.09 | 510,290 | +0.08(+0.73%) |
Nov 05, 2021 | 10.69 | 11.07 | 10.65 | 11.01 | 464,115 | +0.43(+4.06%) |
Nov 04, 2021 | 10.62 | 10.71 | 10.50 | 10.58 | 257,589 | -0.04(-0.38%) |
Nov 03, 2021 | 10.39 | 10.69 | 10.35 | 10.62 | 405,150 | +0.21(+2.02%) |
Nov 02, 2021 | 10.28 | 10.43 | 10.12 | 10.41 | 278,085 | +0.18(+1.76%) |
Nov 01, 2021 | 9.890 | 10.36 | 10.03 | 10.23 | 873,206 | +0.41(+4.18%) |
Oct 29, 2021 | 9.820 | 9.855 | 9.630 | 9.820 | 254,545 | +0.01(+0.10%) |
Oct 28, 2021 | 9.700 | 9.875 | 9.410 | 9.810 | 648,375 | +0.01(+0.10%) |
Oct 27, 2021 | 10.14 | 10.15 | 9.620 | 9.800 | 626,579 | -0.27(-2.68%) |
Oct 26, 2021 | 9.920 | 10.07 | 830,467 | +0.62(+6.56%) | ||
Oct 25, 2021 | 9.390 | 9.490 | 9.320 | 9.450 | 265,953 | +0.11(+1.18%) |
Oct 22, 2021 | 9.320 | 9.480 | 9.280 | 9.340 | 246,881 | +0.00(+0.00%) |
Oct 21, 2021 | 9.240 | 9.365 | 9.180 | 9.340 | 284,336 | +0.10(+1.08%) |
Oct 20, 2021 | 9.120 | 9.250 | 9.060 | 9.240 | 159,657 | +0.10(+1.09%) |
Oct 19, 2021 | 9.210 | 9.300 | 9.100 | 9.140 | 167,313 | -0.12(-1.30%) |
Oct 18, 2021 | 9.300 | 9.320 | 9.105 | 9.260 | 371,165 | -0.06(-0.64%) |
Oct 15, 2021 | 9.580 | 9.650 | 9.320 | 9.320 | 324,291 | -0.08(-0.85%) |
Oct 14, 2021 | 9.300 | 9.450 | 9.250 | 9.400 | 322,870 | +0.19(+2.06%) |
Oct 13, 2021 | 9.200 | 9.270 | 9.150 | 9.210 | 224,989 | +0.01(+0.11%) |
Oct 12, 2021 | 9.380 | 9.380 | 9.180 | 9.200 | 270,149 | -0.16(-1.71%) |
Oct 11, 2021 | 9.270 | 9.530 | 9.270 | 9.360 | 177,129 | +0.03(+0.32%) |
Oct 08, 2021 | 9.160 | 9.350 | 9.160 | 9.330 | 221,263 | +0.15(+1.63%) |
Oct 07, 2021 | 9.100 | 9.200 | 9.050 | 9.180 | 167,263 | +0.21(+2.34%) |
Oct 06, 2021 | 8.990 | 9.030 | 8.890 | 8.970 | 254,437 | -0.13(-1.43%) |
Oct 05, 2021 | 9.080 | 9.150 | 9.050 | 9.100 | 143,820 | +0.04(+0.44%) |
Oct 04, 2021 | 9.170 | 9.200 | 8.989 | 9.060 | 393,544 | -0.19(-2.05%) |
Oct 01, 2021 | 8.940 | 9.300 | 8.860 | 9.250 | 507,661 | +0.37(+4.17%) |
Sep 30, 2021 | 9.090 | 9.190 | 8.840 | 8.880 | 346,536 | -0.12(-1.33%) |
Sep 29, 2021 | 9.120 | 9.160 | 8.840 | 9.000 | 393,549 | -0.13(-1.42%) |
Sep 28, 2021 | 9.320 | 9.330 | 9.090 | 9.130 | 621,578 | -0.27(-2.87%) |
Sep 27, 2021 | 9.380 | 9.500 | 9.320 | 9.400 | 411,814 | -0.06(-0.63%) |
Sep 24, 2021 | 9.590 | 9.680 | 9.450 | 9.460 | 758,801 | -0.21(-2.17%) |
Sep 23, 2021 | 9.510 | 9.960 | 9.510 | 9.670 | 931,804 | +0.21(+2.22%) |
Sep 22, 2021 | 8.400 | 9.600 | 8.400 | 9.460 | 1,146,345 | +1.41(+17.52%) |
Sep 21, 2021 | 8.240 | 8.240 | 8.050 | 8.050 | 229,109 | -0.12(-1.47%) |
Sep 20, 2021 | 8.290 | 8.320 | 8.030 | 8.170 | 277,724 | -0.28(-3.31%) |
Sep 17, 2021 | 8.610 | 8.610 | 8.440 | 8.450 | 231,856 | -0.17(-1.97%) |
Sep 16, 2021 | 8.710 | 8.710 | 8.540 | 8.620 | 201,614 | -0.09(-1.03%) |
Sep 15, 2021 | 8.610 | 8.710 | 8.530 | 8.710 | 247,064 | +0.09(+1.04%) |
Sep 14, 2021 | 8.830 | 8.830 | 8.600 | 8.620 | 203,612 | -0.13(-1.49%) |
Sep 13, 2021 | 8.810 | 8.810 | 8.635 | 8.750 | 327,676 | +0.00(+0.00%) |
Sep 10, 2021 | 8.890 | 8.890 | 8.715 | 8.750 | 267,147 | -0.07(-0.79%) |
Sep 09, 2021 | 9.050 | 9.050 | 8.775 | 8.820 | 279,457 | -0.24(-2.65%) |
Sep 08, 2021 | 9.270 | 9.270 | 9.010 | 9.060 | 287,322 | -0.21(-2.27%) |
Sep 07, 2021 | 9.370 | 9.380 | 9.225 | 9.270 | 177,404 | -0.08(-0.86%) |
Sep 03, 2021 | 9.330 | 9.410 | 9.270 | 9.350 | 215,981 | +0.04(+0.43%) |
Sep 02, 2021 | 9.350 | 9.375 | 9.220 | 9.310 | 488,810 | -0.04(-0.43%) |
Sep 01, 2021 | 9.500 | 9.500 | 9.330 | 9.350 | 275,266 | -0.15(-1.58%) |
Aug 31, 2021 | 9.470 | 9.500 | 9.310 | 9.500 | 289,321 | +0.03(+0.32%) |
Aug 30, 2021 | 9.570 | 9.570 | 9.405 | 9.470 | 545,633 | -0.05(-0.53%) |
Aug 27, 2021 | 9.130 | 9.520 | 9.130 | 9.520 | 369,789 | +0.39(+4.27%) |
Aug 26, 2021 | 9.140 | 9.190 | 9.080 | 9.130 | 441,661 | +0.00(+0.00%) |
Aug 25, 2021 | 9.060 | 9.169 | 9.040 | 9.130 | 255,273 | +0.04(+0.44%) |
Aug 24, 2021 | 8.930 | 9.097 | 8.920 | 9.090 | 178,864 | +0.16(+1.79%) |
Aug 23, 2021 | 8.830 | 8.930 | 8.750 | 8.930 | 242,995 | +0.17(+1.94%) |
Aug 20, 2021 | 8.650 | 8.805 | 8.590 | 8.760 | 164,037 | +0.07(+0.81%) |
Aug 19, 2021 | 8.590 | 8.700 | 8.520 | 8.690 | 396,933 | -0.01(-0.11%) |
Aug 18, 2021 | 8.610 | 8.770 | 8.610 | 8.700 | 291,532 | +0.04(+0.46%) |
Aug 17, 2021 | 8.660 | 8.700 | 8.570 | 8.660 | 280,290 | -0.03(-0.35%) |
Aug 16, 2021 | 8.670 | 8.770 | 8.630 | 8.690 | 193,674 | -0.04(-0.46%) |
Aug 13, 2021 | 8.730 | 8.800 | 8.710 | 8.730 | 161,022 | -0.06(-0.68%) |
Aug 12, 2021 | 8.700 | 8.810 | 8.665 | 8.790 | 492,452 | +0.04(+0.46%) |
Aug 11, 2021 | 8.790 | 8.790 | 8.640 | 8.750 | 467,473 | -0.02(-0.23%) |
Aug 10, 2021 | 8.730 | 8.837 | 8.710 | 8.770 | 172,968 | +0.05(+0.57%) |
Aug 09, 2021 | 8.740 | 8.760 | 8.620 | 8.720 | 389,687 | -0.05(-0.57%) |
Aug 06, 2021 | 8.740 | 8.790 | 8.670 | 8.770 | 199,691 | +0.07(+0.80%) |
Aug 05, 2021 | 8.740 | 8.800 | 8.680 | 8.700 | 238,461 | -0.01(-0.11%) |
Aug 04, 2021 | 9.020 | 9.140 | 8.700 | 8.710 | 407,227 | -0.38(-4.18%) |
Aug 03, 2021 | 9.010 | 9.155 | 8.800 | 9.090 | 412,518 | +0.17(+1.91%) |
Aug 02, 2021 | 9.000 | 9.090 | 8.880 | 8.920 | 381,955 | +0.05(+0.56%) |
Jul 30, 2021 | 8.810 | 8.990 | 8.720 | 8.870 | 1,512,000 | +0.05(+0.57%) |
Jul 29, 2021 | 9.050 | 9.050 | 8.750 | 8.820 | 711,524 | -0.14(-1.56%) |
Jul 28, 2021 | 8.600 | 9.025 | 8.510 | 8.960 | 732,534 | +0.36(+4.19%) |
Jul 27, 2021 | 7.760 | 8.688 | 7.760 | 8.600 | 1,267,655 | +1.14(+15.28%) |
Jul 26, 2021 | 7.320 | 7.530 | 7.310 | 7.460 | 334,349 | +0.10(+1.36%) |
Jul 23, 2021 | 7.340 | 7.370 | 7.245 | 7.360 | 283,829 | +0.08(+1.10%) |
Jul 22, 2021 | 7.490 | 7.490 | 7.265 | 7.280 | 258,820 | -0.21(-2.80%) |
Jul 21, 2021 | 7.310 | 7.510 | 7.310 | 7.490 | 347,814 | +0.22(+3.03%) |
Jul 20, 2021 | 7.080 | 7.315 | 7.010 | 7.270 | 486,740 | +0.19(+2.68%) |
Jul 19, 2021 | 7.220 | 7.235 | 7.040 | 7.080 | 506,234 | -0.27(-3.67%) |
Jul 16, 2021 | 7.560 | 7.580 | 7.320 | 7.350 | 321,299 | -0.14(-1.87%) |
Jul 15, 2021 | 7.600 | 7.630 | 7.430 | 7.490 | 257,386 | -0.12(-1.58%) |
Jul 14, 2021 | 7.700 | 7.800 | 7.575 | 7.610 | 363,073 | -0.07(-0.91%) |
Jul 13, 2021 | 7.690 | 7.755 | 7.630 | 7.680 | 234,509 | -0.06(-0.78%) |
Jul 12, 2021 | 7.660 | 7.760 | 7.620 | 7.740 | 213,264 | +0.02(+0.26%) |
Jul 09, 2021 | 7.630 | 7.800 | 7.600 | 7.720 | 259,407 | +0.19(+2.52%) |
Jul 08, 2021 | 7.500 | 7.630 | 7.440 | 7.530 | 253,473 | -0.09(-1.18%) |
Jul 07, 2021 | 7.800 | 7.835 | 7.520 | 7.620 | 403,652 | -0.19(-2.43%) |
Jul 06, 2021 | 8.070 | 8.070 | 7.750 | 7.810 | 540,068 | -0.26(-3.22%) |
Jul 02, 2021 | 8.110 | 8.170 | 7.980 | 8.070 | 363,296 | -0.01(-0.12%) |
Jul 01, 2021 | 7.900 | 8.120 | 7.850 | 8.080 | 251,404 | +0.23(+2.93%) |
Jun 30, 2021 | 7.980 | 7.982 | 7.765 | 7.850 | 446,663 | -0.16(-2.00%) |
Jun 29, 2021 | 8.070 | 8.140 | 7.950 | 8.010 | 392,947 | -0.08(-0.99%) |
Jun 28, 2021 | 8.140 | 8.140 | 8.020 | 8.090 | 349,059 | -0.01(-0.12%) |
Jun 25, 2021 | 7.930 | 8.110 | 7.920 | 8.100 | 265,441 | +0.20(+2.53%) |
Jun 24, 2021 | 7.880 | 7.930 | 7.800 | 7.900 | 158,736 | +0.10(+1.28%) |
Jun 23, 2021 | 7.860 | 7.950 | 7.790 | 7.800 | 200,978 | -0.10(-1.27%) |
Jun 22, 2021 | 7.970 | 8.000 | 7.801 | 7.900 | 296,420 | -0.07(-0.88%) |
Jun 21, 2021 | 7.820 | 7.980 | 7.790 | 7.970 | 336,436 | +0.20(+2.57%) |
Jun 18, 2021 | 8.050 | 8.050 | 7.760 | 7.770 | 515,890 | -0.28(-3.48%) |
Jun 17, 2021 | 8.240 | 8.260 | 7.980 | 8.050 | 575,278 | -0.19(-2.31%) |
Jun 16, 2021 | 8.260 | 8.280 | 8.160 | 8.240 | 173,370 | -0.05(-0.60%) |
Jun 15, 2021 | 8.160 | 8.445 | 8.150 | 8.290 | 501,535 | +0.14(+1.72%) |
Jun 14, 2021 | 8.290 | 8.290 | 8.130 | 8.150 | 324,806 | -0.16(-1.93%) |
Jun 11, 2021 | 8.480 | 8.500 | 8.300 | 8.310 | 124,066 | -0.12(-1.42%) |
Jun 10, 2021 | 8.470 | 8.490 | 8.410 | 8.430 | 106,749 | -0.02(-0.24%) |
Jun 09, 2021 | 8.520 | 8.550 | 8.450 | 8.450 | 101,303 | -0.07(-0.82%) |
Jun 08, 2021 | 8.620 | 8.660 | 8.470 | 8.520 | 117,597 | -0.10(-1.16%) |
Jun 07, 2021 | 8.700 | 8.800 | 8.570 | 8.620 | 289,022 | +0.00(+0.00%) |
Jun 04, 2021 | 8.450 | 8.660 | 8.450 | 8.620 | 295,348 | +0.20(+2.38%) |
Jun 03, 2021 | 8.380 | 8.470 | 8.260 | 8.420 | 196,768 | -0.01(-0.12%) |
Jun 02, 2021 | 8.600 | 8.620 | 8.390 | 8.430 | 221,599 | -0.17(-1.98%) |
Jun 01, 2021 | 8.720 | 8.720 | 8.475 | 8.600 | 274,277 | -0.02(-0.23%) |
May 28, 2021 | 8.750 | 8.750 | 8.550 | 8.620 | 292,548 | -0.07(-0.81%) |
May 27, 2021 | 8.380 | 8.710 | 8.340 | 8.690 | 476,049 | +0.39(+4.70%) |
May 26, 2021 | 8.360 | 8.410 | 8.175 | 8.300 | 290,998 | -0.06(-0.72%) |
May 25, 2021 | 8.630 | 8.730 | 8.350 | 8.360 | 295,431 | -0.29(-3.35%) |
May 24, 2021 | 8.600 | 8.730 | 8.515 | 8.650 | 182,360 | +0.16(+1.88%) |
May 21, 2021 | 8.590 | 8.630 | 8.430 | 8.490 | 228,801 | -0.08(-0.93%) |
May 20, 2021 | 8.640 | 8.660 | 8.440 | 8.570 | 325,997 | -0.08(-0.92%) |
May 19, 2021 | 8.390 | 8.660 | 8.380 | 8.650 | 349,808 | +0.12(+1.41%) |
May 18, 2021 | 8.480 | 8.560 | 8.420 | 8.530 | 300,793 | +0.04(+0.47%) |
May 17, 2021 | 8.340 | 8.520 | 8.330 | 8.490 | 302,005 | +0.08(+0.95%) |
May 14, 2021 | 8.310 | 8.500 | 8.240 | 8.410 | 417,849 | +0.17(+2.06%) |
May 13, 2021 | 8.120 | 8.310 | 8.040 | 8.240 | 445,735 | +0.15(+1.85%) |
May 12, 2021 | 8.240 | 8.300 | 8.010 | 8.090 | 492,109 | -0.23(-2.76%) |
May 11, 2021 | 8.110 | 8.340 | 7.980 | 8.320 | 426,146 | +0.01(+0.12%) |
May 10, 2021 | 8.290 | 8.325 | 8.160 | 8.310 | 358,215 | +0.00(+0.00%) |
May 07, 2021 | 8.130 | 8.320 | 8.118 | 8.310 | 300,048 | +0.14(+1.71%) |
May 06, 2021 | 8.040 | 8.170 | 7.870 | 8.170 | 305,763 | +0.12(+1.49%) |
May 05, 2021 | 8.070 | 8.200 | 7.950 | 8.050 | 463,697 | -0.07(-0.86%) |
May 04, 2021 | 8.340 | 8.390 | 8.060 | 8.120 | 374,293 | -0.26(-3.10%) |
May 03, 2021 | 8.390 | 8.590 | 8.330 | 8.380 | 348,836 | +0.05(+0.60%) |
Apr 30, 2021 | 8.300 | 8.545 | 8.210 | 8.330 | 686,900 | +0.08(+0.97%) |
Apr 29, 2021 | 8.430 | 8.470 | 7.900 | 8.250 | 762,574 | -0.24(-2.83%) |
Apr 28, 2021 | 8.540 | 8.560 | 8.360 | 8.490 | 376,016 | +0.03(+0.35%) |
Apr 27, 2021 | 8.440 | 8.530 | 8.290 | 8.460 | 321,039 | +0.03(+0.36%) |
Apr 26, 2021 | 8.340 | 8.500 | 8.320 | 8.430 | 273,087 | +0.14(+1.69%) |
Apr 23, 2021 | 8.110 | 8.300 | 8.110 | 8.290 | 242,700 | +0.18(+2.22%) |
Apr 22, 2021 | 8.200 | 8.200 | 8.020 | 8.110 | 229,729 | -0.04(-0.49%) |
Apr 21, 2021 | 7.930 | 8.150 | 7.850 | 8.150 | 170,993 | +0.17(+2.13%) |
Apr 20, 2021 | 8.250 | 8.280 | 7.950 | 7.980 | 334,864 | -0.32(-3.86%) |
Apr 19, 2021 | 8.470 | 8.530 | 8.280 | 8.300 | 234,749 | -0.15(-1.78%) |
Apr 16, 2021 | 8.410 | 8.600 | 8.370 | 8.450 | 189,500 | +0.11(+1.32%) |
Apr 15, 2021 | 8.400 | 8.480 | 8.280 | 8.340 | 314,382 | -0.06(-0.71%) |
Apr 14, 2021 | 8.500 | 8.600 | 8.380 | 8.400 | 249,965 | -0.05(-0.59%) |
Apr 13, 2021 | 8.550 | 8.550 | 8.370 | 8.450 | 279,266 | -0.14(-1.63%) |
Apr 12, 2021 | 8.570 | 8.670 | 8.480 | 8.590 | 550,955 | -0.04(-0.46%) |
Apr 09, 2021 | 8.820 | 8.820 | 8.580 | 8.630 | 194,700 | -0.17(-1.93%) |
Apr 08, 2021 | 8.660 | 8.810 | 8.570 | 8.800 | 255,107 | +0.18(+2.09%) |
Apr 07, 2021 | 8.830 | 8.830 | 8.620 | 8.620 | 130,534 | -0.23(-2.60%) |
Apr 06, 2021 | 8.860 | 8.915 | 8.720 | 8.850 | 286,691 | -0.01(-0.11%) |
Apr 05, 2021 | 8.820 | 8.890 | 8.630 | 8.860 | 259,934 | +0.15(+1.72%) |
Apr 01, 2021 | 8.390 | 8.720 | 8.390 | 8.710 | 301,800 | +0.34(+4.06%) |
Mar 31, 2021 | 8.310 | 8.425 | 8.290 | 8.370 | 211,719 | +0.09(+1.09%) |
Mar 30, 2021 | 8.170 | 8.290 | 8.090 | 8.280 | 155,008 | +0.07(+0.85%) |
Mar 29, 2021 | 8.210 | 8.380 | 8.165 | 8.210 | 214,002 | -0.06(-0.73%) |
Mar 26, 2021 | 8.180 | 8.270 | 8.010 | 8.270 | 252,900 | +0.13(+1.60%) |
Mar 25, 2021 | 8.190 | 8.230 | 7.940 | 8.140 | 402,014 | +0.00(+0.00%) |
Mar 24, 2021 | 8.300 | 8.435 | 8.080 | 8.140 | 566,303 | -0.10(-1.21%) |
Mar 23, 2021 | 8.560 | 8.560 | 8.100 | 8.240 | 907,546 | -0.38(-4.41%) |
Mar 22, 2021 | 8.580 | 8.660 | 8.440 | 8.620 | 315,916 | +0.12(+1.41%) |
Mar 19, 2021 | 8.480 | 8.600 | 8.315 | 8.500 | 236,200 | +0.01(+0.12%) |
Mar 18, 2021 | 8.760 | 8.885 | 8.480 | 8.490 | 242,871 | -0.37(-4.18%) |
Mar 17, 2021 | 8.650 | 8.930 | 8.560 | 8.860 | 223,293 | +0.13(+1.49%) |
Mar 16, 2021 | 8.810 | 9.000 | 8.720 | 8.730 | 229,779 | -0.04(-0.46%) |
Mar 15, 2021 | 8.590 | 8.802 | 8.580 | 8.770 | 209,507 | +0.18(+2.10%) |
Mar 12, 2021 | 8.630 | 8.680 | 8.565 | 8.590 | 195,700 | -0.09(-1.04%) |
Mar 11, 2021 | 8.770 | 8.800 | 8.590 | 8.680 | 235,812 | -0.03(-0.34%) |
Mar 10, 2021 | 8.800 | 8.850 | 8.610 | 8.710 | 267,820 | -0.02(-0.23%) |
Mar 09, 2021 | 8.530 | 8.790 | 8.530 | 8.730 | 267,219 | +0.25(+2.95%) |
Mar 08, 2021 | 8.250 | 8.560 | 8.210 | 8.480 | 347,018 | +0.13(+1.56%) |
Mar 05, 2021 | 8.320 | 8.360 | 7.950 | 8.350 | 326,100 | +0.18(+2.20%) |
Mar 04, 2021 | 8.420 | 8.480 | 8.140 | 8.170 | 348,161 | -0.28(-3.31%) |
Mar 03, 2021 | 8.390 | 8.600 | 8.380 | 8.450 | 167,872 | +0.03(+0.36%) |
Mar 02, 2021 | 8.540 | 8.560 | 8.410 | 8.420 | 271,406 | -0.05(-0.59%) |
Mar 01, 2021 | 8.450 | 8.580 | 8.400 | 8.470 | 310,231 | +0.19(+2.29%) |
Feb 26, 2021 | 8.280 | 8.420 | 8.115 | 8.280 | 411,300 | +0.09(+1.10%) |
Feb 25, 2021 | 8.670 | 8.680 | 8.190 | 8.190 | 452,309 | -0.50(-5.75%) |
Feb 24, 2021 | 8.400 | 8.690 | 8.360 | 8.690 | 484,399 | +0.27(+3.21%) |
Feb 23, 2021 | 8.360 | 8.640 | 8.220 | 8.420 | 359,489 | -0.12(-1.41%) |
Feb 22, 2021 | 8.580 | 8.675 | 8.450 | 8.540 | 254,632 | -0.13(-1.50%) |
Feb 19, 2021 | 8.380 | 8.700 | 8.320 | 8.670 | 430,700 | +0.37(+4.46%) |
Feb 18, 2021 | 8.500 | 8.500 | 8.280 | 8.300 | 281,293 | -0.24(-2.81%) |
Feb 17, 2021 | 8.800 | 8.800 | 8.420 | 8.540 | 246,568 | -0.28(-3.17%) |
Feb 16, 2021 | 8.810 | 8.910 | 8.750 | 8.820 | 309,914 | +0.09(+1.03%) |
Feb 12, 2021 | 8.920 | 8.920 | 8.670 | 8.730 | 277,600 | -0.28(-3.11%) |
Feb 11, 2021 | 9.190 | 9.210 | 8.820 | 9.010 | 402,486 | -0.15(-1.64%) |
Feb 10, 2021 | 9.210 | 9.270 | 9.100 | 9.160 | 265,032 | -0.09(-0.97%) |
Feb 09, 2021 | 9.260 | 9.280 | 9.000 | 9.250 | 359,029 | -0.02(-0.22%) |
Feb 08, 2021 | 9.160 | 9.380 | 9.040 | 9.270 | 342,278 | +0.24(+2.66%) |
Feb 05, 2021 | 9.000 | 9.080 | 8.850 | 9.030 | 284,400 | +0.09(+1.01%) |
Feb 04, 2021 | 8.740 | 8.940 | 8.580 | 8.940 | 376,923 | +0.27(+3.11%) |
Feb 03, 2021 | 8.340 | 8.790 | 8.340 | 8.670 | 388,490 | +0.30(+3.58%) |
Feb 02, 2021 | 8.270 | 8.410 | 8.150 | 8.370 | 257,263 | +0.27(+3.33%) |
Feb 01, 2021 | 8.250 | 8.250 | 7.810 | 8.100 | 929,086 | +0.03(+0.37%) |
Jan 29, 2021 | 8.440 | 8.600 | 8.070 | 8.070 | 423,500 | -0.42(-4.95%) |
Jan 28, 2021 | 8.390 | 8.560 | 7.910 | 8.490 | 497,623 | +0.11(+1.31%) |
Jan 27, 2021 | 8.450 | 8.500 | 7.870 | 8.380 | 344,747 | -0.38(-4.34%) |
Jan 26, 2021 | 8.700 | 8.810 | 8.660 | 8.760 | 221,831 | +0.11(+1.27%) |
Jan 25, 2021 | 8.830 | 8.830 | 8.465 | 8.650 | 257,372 | -0.19(-2.15%) |
Jan 22, 2021 | 8.730 | 8.850 | 8.700 | 8.840 | 193,900 | -0.02(-0.23%) |
Jan 21, 2021 | 8.820 | 8.950 | 8.760 | 8.860 | 318,934 | +0.09(+1.03%) |
Jan 20, 2021 | 8.710 | 8.840 | 8.610 | 8.770 | 203,582 | +0.16(+1.86%) |
Jan 19, 2021 | 8.590 | 8.650 | 8.470 | 8.610 | 228,115 | +0.14(+1.65%) |
Jan 15, 2021 | 8.610 | 8.680 | 8.470 | 8.470 | 284,600 | -0.16(-1.85%) |
Jan 14, 2021 | 8.330 | 8.760 | 8.300 | 8.630 | 299,246 | +0.40(+4.86%) |
Jan 13, 2021 | 8.340 | 8.340 | 8.100 | 8.230 | 183,085 | -0.05(-0.60%) |
Jan 12, 2021 | 8.430 | 8.460 | 8.220 | 8.280 | 233,235 | -0.09(-1.08%) |
Jan 11, 2021 | 8.240 | 8.425 | 8.230 | 8.370 | 166,159 | +0.02(+0.24%) |
Jan 08, 2021 | 8.360 | 8.490 | 8.270 | 8.350 | 206,000 | +0.00(+0.00%) |
Jan 07, 2021 | 8.210 | 8.360 | 8.135 | 8.350 | 197,261 | +0.15(+1.83%) |
Jan 06, 2021 | 8.100 | 8.290 | 8.060 | 8.200 | 329,842 | +0.16(+1.99%) |
Jan 05, 2021 | 7.850 | 8.050 | 7.850 | 8.040 | 207,824 | +0.13(+1.64%) |