Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.47 | 11.90 | 11.47 | 11.89 | 19,250 | +0.51(+4.48%) |
Sep 29, 2021 | 11.67 | 12.07 | 11.35 | 11.38 | 27,448 | -0.36(-3.07%) |
Sep 28, 2021 | 11.64 | 11.86 | 11.42 | 11.74 | 32,053 | +0.02(+0.17%) |
Sep 27, 2021 | 12.69 | 12.69 | 11.54 | 11.72 | 75,912 | -0.97(-7.64%) |
Sep 24, 2021 | 12.09 | 12.76 | 12.05 | 12.69 | 60,419 | +0.26(+2.09%) |
Sep 23, 2021 | 12.20 | 12.43 | 12.01 | 12.43 | 49,136 | +0.40(+3.33%) |
Sep 22, 2021 | 12.06 | 12.66 | 11.79 | 12.03 | 251,573 | +0.08(+0.67%) |
Sep 21, 2021 | 11.82 | 12.28 | 11.50 | 11.95 | 50,783 | +0.10(+0.84%) |
Sep 20, 2021 | 11.17 | 11.85 | 10.90 | 11.85 | 102,328 | +0.12(+1.02%) |
Sep 17, 2021 | 11.35 | 11.99 | 11.33 | 11.73 | 69,619 | +0.36(+3.17%) |
Sep 16, 2021 | 11.37 | 11.66 | 10.92 | 11.37 | 46,954 | -0.02(-0.18%) |
Sep 15, 2021 | 11.43 | 11.64 | 11.36 | 11.39 | 40,540 | -0.23(-1.98%) |
Sep 14, 2021 | 11.44 | 11.64 | 11.01 | 11.62 | 65,712 | +0.09(+0.78%) |
Sep 13, 2021 | 11.83 | 11.83 | 11.17 | 11.53 | 61,743 | -0.36(-3.03%) |
Sep 10, 2021 | 11.85 | 11.89 | 11.47 | 11.89 | 127,078 | +0.37(+3.21%) |
Sep 09, 2021 | 10.55 | 11.60 | 10.31 | 11.52 | 109,038 | +1.02(+9.71%) |
Sep 08, 2021 | 11.16 | 11.41 | 10.15 | 10.50 | 111,976 | -0.64(-5.75%) |
Sep 07, 2021 | 11.85 | 12.00 | 11.04 | 11.14 | 81,440 | -0.75(-6.31%) |
Sep 03, 2021 | 11.85 | 11.90 | 11.10 | 11.89 | 75,566 | +0.13(+1.11%) |
Sep 02, 2021 | 11.07 | 11.88 | 11.05 | 11.76 | 104,642 | +0.72(+6.52%) |
Sep 01, 2021 | 10.73 | 11.18 | 10.73 | 11.04 | 91,345 | +0.28(+2.60%) |
Aug 31, 2021 | 10.50 | 10.95 | 10.42 | 10.76 | 29,260 | +0.26(+2.48%) |
Aug 30, 2021 | 10.57 | 10.95 | 10.33 | 10.50 | 95,108 | +0.00(+0.00%) |
Aug 27, 2021 | 10.50 | 10.64 | 10.50 | 10.50 | 63,362 | -0.08(-0.76%) |
Aug 26, 2021 | 10.36 | 10.58 | 10.00 | 10.58 | 27,568 | +0.20(+1.93%) |
Aug 25, 2021 | 10.18 | 10.57 | 10.16 | 10.38 | 25,314 | +0.11(+1.07%) |
Aug 24, 2021 | 10.16 | 10.50 | 9.860 | 10.27 | 91,744 | +0.27(+2.70%) |
Aug 23, 2021 | 9.310 | 10.01 | 9.310 | 10.00 | 152,544 | +0.71(+7.64%) |
Aug 20, 2021 | 8.820 | 9.650 | 8.820 | 9.290 | 97,525 | +0.41(+4.62%) |
Aug 19, 2021 | 8.830 | 9.020 | 8.620 | 8.880 | 105,329 | -0.04(-0.45%) |
Aug 18, 2021 | 8.720 | 9.140 | 8.720 | 8.920 | 58,460 | +0.17(+1.94%) |
Aug 17, 2021 | 9.000 | 9.000 | 8.570 | 8.750 | 75,210 | -0.36(-3.95%) |
Aug 16, 2021 | 9.490 | 9.720 | 9.080 | 9.110 | 62,645 | -0.58(-5.99%) |
Aug 13, 2021 | 10.10 | 10.11 | 9.352 | 9.690 | 52,052 | -0.38(-3.77%) |
Aug 12, 2021 | 9.500 | 10.10 | 9.430 | 10.07 | 86,520 | +0.50(+5.22%) |
Aug 11, 2021 | 9.150 | 9.883 | 8.550 | 9.570 | 162,544 | +0.44(+4.82%) |
Aug 10, 2021 | 9.030 | 10.38 | 8.700 | 9.130 | 1,071,618 | +1.28(+16.31%) |
Aug 09, 2021 | 7.880 | 8.200 | 7.850 | 7.850 | 235,411 | -0.06(-0.76%) |
Aug 06, 2021 | 7.820 | 8.000 | 7.820 | 7.910 | 14,026 | -0.01(-0.13%) |
Aug 05, 2021 | 7.830 | 8.000 | 7.830 | 7.920 | 17,290 | +0.11(+1.41%) |
Aug 04, 2021 | 8.020 | 8.180 | 7.749 | 7.810 | 31,526 | -0.19(-2.38%) |
Aug 03, 2021 | 8.020 | 8.440 | 7.869 | 8.000 | 49,306 | +0.31(+4.03%) |
Aug 02, 2021 | 7.600 | 7.770 | 7.600 | 7.690 | 27,302 | +0.16(+2.12%) |
Jul 30, 2021 | 7.700 | 7.830 | 7.190 | 7.530 | 44,437 | -0.24(-3.09%) |
Jul 29, 2021 | 8.100 | 8.240 | 7.600 | 7.770 | 198,515 | -0.27(-3.36%) |
Jul 28, 2021 | 8.070 | 8.555 | 7.900 | 8.040 | 31,167 | +0.13(+1.64%) |
Jul 27, 2021 | 8.250 | 8.520 | 7.910 | 7.910 | 28,580 | -0.20(-2.47%) |
Jul 26, 2021 | 8.700 | 9.000 | 8.100 | 8.110 | 46,718 | -0.66(-7.53%) |
Jul 23, 2021 | 9.190 | 9.190 | 8.600 | 8.770 | 52,727 | -0.42(-4.57%) |
Jul 22, 2021 | 9.120 | 9.270 | 8.800 | 9.190 | 35,884 | +0.12(+1.32%) |
Jul 21, 2021 | 9.100 | 9.150 | 8.870 | 9.070 | 10,667 | +0.04(+0.44%) |
Jul 20, 2021 | 8.890 | 9.290 | 8.660 | 9.030 | 30,463 | +0.15(+1.69%) |
Jul 19, 2021 | 8.490 | 8.920 | 8.090 | 8.880 | 31,726 | +0.31(+3.62%) |
Jul 16, 2021 | 8.950 | 9.140 | 8.520 | 8.570 | 29,893 | -0.20(-2.28%) |
Jul 15, 2021 | 8.900 | 9.150 | 8.670 | 8.770 | 55,465 | -0.25(-2.77%) |
Jul 14, 2021 | 9.140 | 9.150 | 8.810 | 9.020 | 56,516 | -0.13(-1.42%) |
Jul 13, 2021 | 9.580 | 9.860 | 9.120 | 9.150 | 17,827 | -0.54(-5.57%) |
Jul 12, 2021 | 9.845 | 9.845 | 9.570 | 9.690 | 7,150 | -0.05(-0.51%) |
Jul 09, 2021 | 9.580 | 9.800 | 9.509 | 9.740 | 9,877 | +0.07(+0.72%) |
Jul 08, 2021 | 9.600 | 9.830 | 9.450 | 9.670 | 25,682 | -0.18(-1.83%) |
Jul 07, 2021 | 9.800 | 9.900 | 9.500 | 9.850 | 31,217 | +0.13(+1.34%) |
Jul 06, 2021 | 9.720 | 9.955 | 9.290 | 9.720 | 60,035 | -0.09(-0.92%) |
Jul 02, 2021 | 10.40 | 10.45 | 9.640 | 9.810 | 48,133 | -0.59(-5.67%) |
Jul 01, 2021 | 10.65 | 10.98 | 10.40 | 10.40 | 14,674 | -0.40(-3.70%) |
Jun 30, 2021 | 10.98 | 11.01 | 10.60 | 10.80 | 26,320 | -0.32(-2.88%) |
Jun 29, 2021 | 11.09 | 11.19 | 10.96 | 11.12 | 19,904 | +0.15(+1.37%) |
Jun 28, 2021 | 10.75 | 11.08 | 10.61 | 10.97 | 30,559 | +0.07(+0.64%) |
Jun 25, 2021 | 10.84 | 10.90 | 10.61 | 10.90 | 49,674 | +0.16(+1.49%) |
Jun 24, 2021 | 10.46 | 10.90 | 10.29 | 10.74 | 41,979 | +0.40(+3.87%) |
Jun 23, 2021 | 10.16 | 10.49 | 10.16 | 10.34 | 24,100 | +0.19(+1.87%) |
Jun 22, 2021 | 10.25 | 10.37 | 10.10 | 10.15 | 32,648 | +0.00(+0.00%) |
Jun 21, 2021 | 10.26 | 10.69 | 10.15 | 10.15 | 44,645 | -0.20(-1.93%) |
Jun 18, 2021 | 10.72 | 11.05 | 10.35 | 10.35 | 78,796 | -0.50(-4.61%) |
Jun 17, 2021 | 11.30 | 11.64 | 10.65 | 10.85 | 51,473 | -0.51(-4.49%) |
Jun 16, 2021 | 11.80 | 11.80 | 11.31 | 11.36 | 43,270 | -0.39(-3.32%) |
Jun 15, 2021 | 11.52 | 11.76 | 11.35 | 11.75 | 32,379 | +0.21(+1.82%) |
Jun 14, 2021 | 11.90 | 11.92 | 11.30 | 11.54 | 79,677 | +0.21(+1.85%) |
Jun 11, 2021 | 10.65 | 11.50 | 10.58 | 11.33 | 74,166 | +0.58(+5.40%) |
Jun 10, 2021 | 11.70 | 12.89 | 10.49 | 10.75 | 419,740 | +0.56(+5.50%) |
Jun 09, 2021 | 10.32 | 10.86 | 10.16 | 10.19 | 25,020 | -0.13(-1.26%) |
Jun 08, 2021 | 10.78 | 11.28 | 10.29 | 10.32 | 78,593 | -0.22(-2.09%) |
Jun 07, 2021 | 10.12 | 10.66 | 10.06 | 10.54 | 35,980 | +0.40(+4.00%) |
Jun 04, 2021 | 10.15 | 10.62 | 10.00 | 10.13 | 67,943 | -0.10(-0.93%) |
Jun 03, 2021 | 10.38 | 10.67 | 10.00 | 10.23 | 83,275 | -0.18(-1.73%) |
Jun 02, 2021 | 10.98 | 11.12 | 10.27 | 10.41 | 50,590 | -0.37(-3.43%) |
Jun 01, 2021 | 10.62 | 10.88 | 10.54 | 10.78 | 58,102 | +0.15(+1.41%) |
May 28, 2021 | 9.700 | 10.70 | 9.260 | 10.63 | 101,670 | +1.08(+11.31%) |
May 27, 2021 | 9.390 | 9.850 | 9.360 | 9.550 | 50,068 | +0.07(+0.74%) |
May 26, 2021 | 9.570 | 9.750 | 9.400 | 9.480 | 65,133 | -0.14(-1.46%) |
May 25, 2021 | 9.520 | 9.760 | 9.400 | 9.620 | 91,505 | +0.21(+2.23%) |
May 24, 2021 | 9.790 | 9.855 | 9.370 | 9.410 | 31,492 | -0.20(-2.08%) |
May 21, 2021 | 9.690 | 10.03 | 9.490 | 9.610 | 25,872 | -0.11(-1.13%) |
May 20, 2021 | 9.500 | 10.00 | 9.410 | 9.720 | 38,658 | +0.20(+2.10%) |
May 19, 2021 | 9.870 | 10.12 | 9.323 | 9.520 | 82,505 | -0.58(-5.74%) |
May 18, 2021 | 9.400 | 10.23 | 9.370 | 10.10 | 65,124 | +0.94(+10.26%) |
May 17, 2021 | 8.750 | 9.390 | 8.208 | 9.160 | 34,519 | -0.16(-1.72%) |
May 14, 2021 | 9.220 | 9.529 | 9.000 | 9.320 | 81,461 | +0.40(+4.48%) |
May 13, 2021 | 9.090 | 9.232 | 8.210 | 8.920 | 171,588 | -0.09(-1.00%) |
May 12, 2021 | 9.010 | 9.400 | 8.830 | 9.010 | 78,864 | -0.07(-0.77%) |
May 11, 2021 | 8.570 | 9.390 | 8.440 | 9.080 | 58,791 | +0.15(+1.68%) |
May 10, 2021 | 9.280 | 9.530 | 8.760 | 8.930 | 129,077 | -0.70(-7.27%) |
May 07, 2021 | 9.500 | 10.07 | 9.500 | 9.630 | 55,166 | -0.22(-2.23%) |
May 06, 2021 | 9.440 | 9.960 | 9.000 | 9.850 | 147,996 | +0.31(+3.25%) |
May 05, 2021 | 10.20 | 10.69 | 9.420 | 9.540 | 160,500 | -0.67(-6.56%) |
May 04, 2021 | 10.02 | 10.31 | 9.050 | 10.21 | 260,219 | +0.20(+2.00%) |
May 03, 2021 | 9.900 | 10.27 | 9.880 | 10.01 | 44,575 | +0.19(+1.93%) |
Apr 30, 2021 | 10.21 | 10.66 | 9.800 | 9.820 | 48,000 | -0.69(-6.57%) |
Apr 29, 2021 | 10.80 | 10.85 | 10.43 | 10.51 | 14,599 | -0.24(-2.22%) |
Apr 28, 2021 | 10.33 | 10.79 | 10.33 | 10.75 | 35,770 | +0.32(+3.06%) |
Apr 27, 2021 | 9.860 | 10.68 | 9.860 | 10.43 | 29,763 | +0.57(+5.78%) |
Apr 26, 2021 | 10.00 | 10.44 | 9.810 | 9.860 | 54,794 | -0.24(-2.38%) |
Apr 23, 2021 | 10.29 | 10.49 | 10.08 | 10.10 | 18,000 | -0.29(-2.79%) |
Apr 22, 2021 | 10.56 | 10.70 | 10.00 | 10.39 | 67,950 | -0.16(-1.52%) |
Apr 21, 2021 | 9.930 | 10.68 | 9.930 | 10.55 | 85,193 | +0.52(+5.18%) |
Apr 20, 2021 | 10.00 | 10.20 | 9.800 | 10.03 | 86,546 | +0.01(+0.10%) |
Apr 19, 2021 | 9.920 | 10.19 | 9.740 | 10.02 | 80,862 | -0.13(-1.28%) |
Apr 16, 2021 | 10.40 | 10.55 | 9.610 | 10.15 | 114,100 | -0.23(-2.22%) |
Apr 15, 2021 | 11.11 | 11.12 | 10.38 | 10.38 | 57,797 | -0.54(-4.95%) |
Apr 14, 2021 | 11.00 | 11.70 | 10.82 | 10.92 | 75,408 | -0.02(-0.18%) |
Apr 13, 2021 | 11.72 | 11.83 | 10.94 | 10.94 | 71,290 | -0.71(-6.09%) |
Apr 12, 2021 | 11.70 | 12.01 | 10.88 | 11.65 | 165,077 | -0.28(-2.35%) |
Apr 09, 2021 | 12.20 | 12.36 | 11.84 | 11.93 | 37,700 | -0.32(-2.61%) |
Apr 08, 2021 | 12.11 | 12.31 | 12.00 | 12.25 | 31,120 | +0.20(+1.66%) |
Apr 07, 2021 | 12.75 | 12.97 | 11.66 | 12.05 | 100,035 | -0.94(-7.24%) |
Apr 06, 2021 | 12.93 | 12.99 | 12.50 | 12.99 | 49,503 | +0.21(+1.64%) |
Apr 05, 2021 | 13.40 | 13.59 | 12.39 | 12.78 | 72,055 | -0.44(-3.33%) |
Apr 01, 2021 | 12.91 | 13.43 | 12.72 | 13.22 | 84,200 | +0.42(+3.28%) |
Mar 31, 2021 | 12.96 | 13.61 | 12.50 | 12.80 | 64,789 | -0.23(-1.77%) |
Mar 30, 2021 | 12.34 | 13.33 | 12.34 | 13.03 | 29,674 | +0.34(+2.68%) |
Mar 29, 2021 | 13.36 | 13.62 | 12.33 | 12.69 | 84,014 | -0.45(-3.42%) |
Mar 26, 2021 | 13.01 | 13.35 | 12.47 | 13.14 | 65,900 | +0.23(+1.78%) |
Mar 25, 2021 | 12.24 | 12.92 | 11.98 | 12.91 | 97,082 | +0.03(+0.23%) |
Mar 24, 2021 | 13.17 | 13.48 | 12.50 | 12.88 | 107,315 | -0.35(-2.65%) |
Mar 23, 2021 | 13.41 | 13.76 | 12.77 | 13.23 | 120,959 | -0.62(-4.48%) |
Mar 22, 2021 | 14.30 | 14.50 | 13.56 | 13.85 | 123,078 | -0.23(-1.63%) |
Mar 19, 2021 | 14.01 | 14.25 | 13.66 | 14.08 | 175,300 | +0.01(+0.07%) |
Mar 18, 2021 | 14.01 | 14.42 | 13.62 | 14.07 | 102,824 | -0.18(-1.26%) |
Mar 17, 2021 | 14.01 | 14.36 | 13.31 | 14.25 | 96,736 | -0.18(-1.25%) |
Mar 16, 2021 | 14.71 | 14.77 | 13.81 | 14.43 | 77,030 | -0.35(-2.37%) |
Mar 15, 2021 | 13.70 | 14.91 | 13.70 | 14.78 | 94,603 | +1.23(+9.08%) |
Mar 12, 2021 | 12.25 | 13.60 | 12.25 | 13.55 | 146,500 | +1.06(+8.49%) |
Mar 11, 2021 | 13.84 | 13.84 | 12.05 | 12.49 | 329,844 | -0.40(-3.10%) |
Mar 10, 2021 | 13.00 | 13.10 | 12.25 | 12.89 | 246,392 | +0.57(+4.63%) |
Mar 09, 2021 | 11.26 | 12.49 | 10.79 | 12.32 | 153,296 | +1.70(+16.01%) |
Mar 08, 2021 | 11.34 | 11.48 | 10.55 | 10.62 | 230,378 | -0.67(-5.93%) |
Mar 05, 2021 | 10.36 | 11.69 | 9.830 | 11.29 | 220,700 | +0.90(+8.66%) |
Mar 04, 2021 | 11.21 | 11.95 | 10.15 | 10.39 | 377,359 | -1.14(-9.89%) |
Mar 03, 2021 | 12.88 | 13.30 | 11.29 | 11.53 | 284,199 | -1.59(-12.12%) |
Mar 02, 2021 | 13.22 | 13.85 | 12.75 | 13.12 | 228,778 | +0.57(+4.54%) |
Mar 01, 2021 | 12.00 | 13.00 | 12.00 | 12.55 | 208,030 | +1.41(+12.66%) |
Feb 26, 2021 | 12.42 | 12.57 | 10.81 | 11.14 | 357,600 | -0.86(-7.17%) |
Feb 25, 2021 | 13.80 | 14.24 | 12.00 | 12.00 | 241,661 | -1.86(-13.42%) |
Feb 24, 2021 | 14.00 | 14.67 | 13.80 | 13.86 | 149,677 | +0.05(+0.36%) |
Feb 23, 2021 | 15.00 | 15.00 | 12.00 | 13.81 | 361,989 | -1.60(-10.38%) |
Feb 22, 2021 | 15.20 | 16.40 | 15.20 | 15.41 | 226,887 | -0.04(-0.26%) |
Feb 19, 2021 | 16.39 | 16.61 | 15.12 | 15.45 | 289,700 | -0.44(-2.77%) |
Feb 18, 2021 | 15.63 | 16.99 | 15.45 | 15.89 | 254,791 | -1.15(-6.75%) |
Feb 17, 2021 | 18.20 | 18.38 | 15.55 | 17.04 | 416,727 | -1.10(-6.06%) |
Feb 16, 2021 | 17.90 | 18.88 | 14.78 | 18.14 | 1,240,700 | +3.56(+24.42%) |
Feb 12, 2021 | 13.11 | 14.76 | 12.55 | 14.58 | 314,900 | +1.47(+11.21%) |
Feb 11, 2021 | 12.92 | 13.54 | 12.36 | 13.11 | 98,968 | +0.23(+1.79%) |
Feb 10, 2021 | 13.02 | 13.25 | 11.82 | 12.88 | 108,168 | +0.04(+0.31%) |
Feb 09, 2021 | 12.76 | 13.19 | 12.40 | 12.84 | 111,196 | +0.44(+3.55%) |
Feb 08, 2021 | 12.03 | 12.70 | 12.00 | 12.40 | 127,615 | +0.63(+5.35%) |
Feb 05, 2021 | 12.05 | 12.50 | 11.77 | 11.77 | 177,900 | -0.33(-2.73%) |
Feb 04, 2021 | 11.64 | 12.43 | 11.64 | 12.10 | 116,363 | +0.45(+3.86%) |
Feb 03, 2021 | 11.20 | 12.50 | 11.10 | 11.65 | 107,602 | +0.30(+2.64%) |
Feb 02, 2021 | 11.57 | 11.81 | 11.07 | 11.35 | 120,301 | -0.22(-1.90%) |
Feb 01, 2021 | 11.00 | 12.74 | 10.60 | 11.57 | 195,976 | +0.97(+9.15%) |
Jan 29, 2021 | 11.03 | 11.08 | 9.790 | 10.60 | 157,100 | -0.55(-4.93%) |
Jan 28, 2021 | 11.50 | 11.99 | 10.80 | 11.15 | 100,158 | +0.02(+0.18%) |
Jan 27, 2021 | 12.00 | 12.00 | 10.67 | 11.13 | 269,539 | -1.24(-10.02%) |
Jan 26, 2021 | 13.38 | 13.89 | 11.33 | 12.37 | 916,556 | +1.53(+14.11%) |
Jan 25, 2021 | 11.25 | 11.40 | 10.28 | 10.84 | 125,211 | -0.22(-1.99%) |
Jan 22, 2021 | 10.93 | 11.45 | 10.66 | 11.06 | 116,900 | +0.17(+1.56%) |
Jan 21, 2021 | 10.83 | 10.99 | 10.13 | 10.89 | 103,053 | +0.12(+1.11%) |
Jan 20, 2021 | 10.82 | 10.82 | 10.29 | 10.77 | 101,630 | +0.17(+1.60%) |
Jan 19, 2021 | 10.63 | 11.45 | 10.54 | 10.60 | 420,115 | +0.35(+3.41%) |
Jan 15, 2021 | 9.580 | 10.88 | 9.580 | 10.25 | 284,300 | +0.67(+6.99%) |
Jan 14, 2021 | 9.100 | 9.880 | 9.100 | 9.580 | 141,734 | +0.58(+6.44%) |
Jan 13, 2021 | 9.180 | 9.550 | 8.920 | 9.000 | 107,511 | -0.03(-0.33%) |
Jan 12, 2021 | 9.420 | 9.720 | 9.000 | 9.030 | 210,480 | -0.36(-3.83%) |
Jan 11, 2021 | 9.100 | 9.680 | 8.720 | 9.390 | 302,830 | +0.59(+6.70%) |
Jan 08, 2021 | 7.830 | 9.330 | 7.830 | 8.800 | 494,800 | +1.17(+15.33%) |
Jan 07, 2021 | 7.260 | 7.750 | 7.260 | 7.630 | 58,341 | +0.30(+4.09%) |
Jan 06, 2021 | 7.510 | 7.750 | 7.250 | 7.330 | 95,806 | -0.01(-0.14%) |
Jan 05, 2021 | 6.700 | 7.370 | 6.700 | 7.340 | 103,312 | +0.54(+7.94%) |
Jan 04, 2021 | 6.690 | 6.883 | 6.500 | 6.800 | 36,620 | +0.07(+1.04%) |
Dec 31, 2020 | 6.730 | 6.730 | 6.730 | 96,596 | +0.26(+4.02%) | |
Dec 30, 2020 | 6.620 | 6.740 | 6.450 | 6.470 | 96,596 | -0.10(-1.52%) |
Dec 29, 2020 | 6.900 | 6.990 | 6.560 | 6.570 | 178,442 | -0.29(-4.30%) |
Dec 28, 2020 | 7.120 | 7.190 | 6.721 | 6.865 | 95,357 | -0.08(-1.08%) |
Dec 24, 2020 | 7.200 | 7.340 | 6.810 | 6.940 | 555,800 | -0.13(-1.84%) |
Dec 23, 2020 | 6.980 | 7.230 | 6.880 | 7.070 | 112,401 | +0.10(+1.43%) |
Dec 22, 2020 | 6.990 | 7.200 | 6.710 | 6.970 | 254,874 | +0.12(+1.75%) |
Dec 21, 2020 | 7.180 | 7.222 | 6.760 | 6.850 | 193,522 | -0.34(-4.73%) |
Dec 18, 2020 | 7.280 | 7.660 | 7.190 | 7.190 | 163,800 | -0.14(-1.91%) |
Dec 17, 2020 | 6.810 | 7.350 | 6.770 | 7.330 | 143,821 | +0.62(+9.24%) |
Dec 16, 2020 | 6.850 | 6.970 | 6.571 | 6.710 | 171,932 | -0.12(-1.76%) |
Dec 15, 2020 | 6.960 | 7.000 | 6.520 | 6.830 | 257,314 | +0.07(+1.04%) |
Dec 14, 2020 | 6.550 | 7.000 | 6.400 | 6.760 | 293,777 | +0.25(+3.84%) |
Dec 11, 2020 | 6.600 | 6.600 | 6.200 | 6.510 | 226,700 | -0.09(-1.36%) |
Dec 10, 2020 | 6.590 | 6.740 | 6.430 | 6.600 | 203,652 | +0.05(+0.76%) |
Dec 09, 2020 | 6.970 | 6.970 | 6.510 | 6.550 | 103,638 | -0.30(-4.38%) |
Dec 08, 2020 | 6.620 | 6.970 | 6.530 | 6.850 | 143,015 | +0.19(+2.85%) |
Dec 07, 2020 | 6.730 | 6.790 | 6.500 | 6.660 | 57,123 | -0.14(-2.06%) |
Dec 04, 2020 | 7.430 | 7.440 | 6.500 | 6.800 | 302,600 | -0.64(-8.60%) |
Dec 03, 2020 | 7.640 | 7.640 | 7.090 | 7.440 | 120,098 | -0.09(-1.20%) |
Dec 02, 2020 | 7.750 | 7.750 | 7.240 | 7.530 | 88,655 | +0.02(+0.27%) |
Dec 01, 2020 | 7.460 | 7.790 | 7.330 | 7.510 | 97,676 | +0.13(+1.76%) |
Nov 30, 2020 | 7.080 | 7.470 | 7.080 | 7.380 | 89,715 | +0.20(+2.79%) |
Nov 27, 2020 | 7.330 | 7.413 | 7.180 | 7.180 | 65,600 | -0.24(-3.23%) |
Nov 25, 2020 | 7.720 | 7.720 | 7.010 | 7.420 | 293,900 | -0.44(-5.60%) |
Nov 24, 2020 | 7.100 | 7.860 | 6.910 | 7.860 | 611,044 | +0.88(+12.61%) |
Nov 23, 2020 | 5.850 | 7.270 | 5.850 | 6.980 | 1,118,631 | +1.29(+22.67%) |
Nov 20, 2020 | 5.620 | 5.800 | 5.420 | 5.690 | 271,900 | +0.19(+3.45%) |
Nov 19, 2020 | 5.310 | 5.630 | 5.310 | 5.500 | 164,235 | +0.19(+3.58%) |
Nov 18, 2020 | 5.270 | 5.750 | 5.250 | 5.310 | 427,713 | -0.01(-0.19%) |
Nov 17, 2020 | 5.100 | 5.350 | 5.030 | 5.320 | 105,135 | +0.20(+3.91%) |
Nov 16, 2020 | 5.370 | 5.390 | 5.050 | 5.120 | 123,229 | -0.18(-3.40%) |
Nov 13, 2020 | 5.110 | 5.350 | 5.110 | 5.300 | 161,600 | +0.19(+3.72%) |
Nov 12, 2020 | 5.400 | 5.570 | 5.010 | 5.110 | 376,527 | -0.61(-10.66%) |
Nov 11, 2020 | 5.680 | 6.870 | 5.200 | 5.720 | 6,916,852 | +0.92(+19.17%) |
Nov 10, 2020 | 4.760 | 4.880 | 4.700 | 4.800 | 584,293 | +0.06(+1.27%) |
Nov 09, 2020 | 4.700 | 4.750 | 4.580 | 4.740 | 101,353 | +0.13(+2.82%) |
Nov 06, 2020 | 4.600 | 4.690 | 4.530 | 4.610 | 56,400 | +0.05(+1.10%) |
Nov 05, 2020 | 4.510 | 4.610 | 4.440 | 4.560 | 57,244 | +0.09(+2.01%) |
Nov 04, 2020 | 4.430 | 4.500 | 4.420 | 4.470 | 20,367 | +0.04(+0.90%) |
Nov 03, 2020 | 4.460 | 4.530 | 4.405 | 4.430 | 20,282 | -0.04(-0.89%) |
Nov 02, 2020 | 4.400 | 4.470 | 4.340 | 4.470 | 51,838 | +0.13(+3.00%) |
Oct 30, 2020 | 4.380 | 4.410 | 4.320 | 4.340 | 95,700 | -0.11(-2.47%) |
Oct 29, 2020 | 4.550 | 4.563 | 4.360 | 4.450 | 118,055 | -0.16(-3.47%) |
Oct 28, 2020 | 4.400 | 4.650 | 4.300 | 4.610 | 144,441 | +0.20(+4.54%) |
Oct 27, 2020 | 4.480 | 4.540 | 4.410 | 4.410 | 81,119 | -0.14(-3.08%) |
Oct 26, 2020 | 4.580 | 4.580 | 4.400 | 4.550 | 215,708 | -0.03(-0.66%) |
Oct 23, 2020 | 4.600 | 4.600 | 4.500 | 4.580 | 58,700 | +0.03(+0.66%) |
Oct 22, 2020 | 4.540 | 4.650 | 4.500 | 4.550 | 63,844 | +0.03(+0.66%) |
Oct 21, 2020 | 4.500 | 4.740 | 4.478 | 4.520 | 205,152 | +0.03(+0.67%) |
Oct 20, 2020 | 4.470 | 4.730 | 4.460 | 4.490 | 198,562 | -0.07(-1.54%) |
Oct 19, 2020 | 4.460 | 4.950 | 4.438 | 4.560 | 546,646 | +0.07(+1.56%) |
Oct 16, 2020 | 4.480 | 4.540 | 4.410 | 4.490 | 132,000 | -0.04(-0.88%) |
Oct 15, 2020 | 4.400 | 4.530 | 4.400 | 4.530 | 59,511 | +0.00(+0.00%) |
Oct 14, 2020 | 4.520 | 4.582 | 4.458 | 4.530 | 77,510 | -0.03(-0.66%) |
Oct 13, 2020 | 4.540 | 4.594 | 4.520 | 4.560 | 55,937 | -0.04(-0.87%) |
Oct 12, 2020 | 4.610 | 4.700 | 4.540 | 4.600 | 50,137 | -0.05(-1.08%) |
Oct 09, 2020 | 4.750 | 4.820 | 4.635 | 4.650 | 46,000 | -0.08(-1.69%) |
Oct 08, 2020 | 4.640 | 4.780 | 4.640 | 4.730 | 113,507 | +0.09(+1.94%) |
Oct 07, 2020 | 4.520 | 4.800 | 4.480 | 4.640 | 177,164 | +0.16(+3.57%) |
Oct 06, 2020 | 4.500 | 4.649 | 4.350 | 4.480 | 168,805 | -0.03(-0.67%) |
Oct 05, 2020 | 4.500 | 4.615 | 4.450 | 4.510 | 161,820 | +0.04(+0.78%) |
Oct 02, 2020 | 4.410 | 4.564 | 4.400 | 4.475 | 94,200 | -0.07(-1.43%) |