Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.862 | 6.923 | 6.590 | 6.643 | 225,924 | -0.23(-3.31%) |
Oct 28, 2021 | 6.923 | 7.019 | 6.862 | 6.870 | 148,586 | -0.06(-0.88%) |
Oct 27, 2021 | 7.089 | 7.212 | 6.914 | 6.932 | 144,865 | -0.26(-3.65%) |
Oct 26, 2021 | 7.255 | 7.194 | 144,235 | -0.07(-0.96%) | ||
Oct 25, 2021 | 7.238 | 7.535 | 7.238 | 7.264 | 96,553 | +0.07(+0.97%) |
Oct 22, 2021 | 7.334 | 7.378 | 7.115 | 7.194 | 132,183 | -0.12(-1.67%) |
Oct 21, 2021 | 7.325 | 7.395 | 7.255 | 7.317 | 193,890 | +0.06(+0.84%) |
Oct 20, 2021 | 7.150 | 7.264 | 7.045 | 7.255 | 73,842 | +0.08(+1.10%) |
Oct 19, 2021 | 6.958 | 7.185 | 6.765 | 7.177 | 208,603 | +0.32(+4.59%) |
Oct 18, 2021 | 7.220 | 7.290 | 6.678 | 6.862 | 331,796 | -0.32(-4.51%) |
Oct 15, 2021 | 7.352 | 7.369 | 7.177 | 7.185 | 130,829 | +0.03(+0.37%) |
Oct 14, 2021 | 7.133 | 7.299 | 7.123 | 7.159 | 139,838 | +0.09(+1.24%) |
Oct 13, 2021 | 7.098 | 7.129 | 6.967 | 7.072 | 105,419 | -0.12(-1.70%) |
Oct 12, 2021 | 7.299 | 7.422 | 7.133 | 7.194 | 69,951 | -0.10(-1.32%) |
Oct 11, 2021 | 7.500 | 7.570 | 7.255 | 7.290 | 95,879 | -0.10(-1.30%) |
Oct 08, 2021 | 7.290 | 7.483 | 7.229 | 7.387 | 93,375 | +0.14(+1.93%) |
Oct 07, 2021 | 6.932 | 7.334 | 6.932 | 7.247 | 112,102 | +0.25(+3.63%) |
Oct 06, 2021 | 7.177 | 7.194 | 6.809 | 6.993 | 209,025 | -0.30(-4.08%) |
Oct 05, 2021 | 7.457 | 7.527 | 7.150 | 7.290 | 167,030 | -0.08(-1.07%) |
Oct 04, 2021 | 7.378 | 7.606 | 7.308 | 7.369 | 254,556 | +0.09(+1.20%) |
Oct 01, 2021 | 7.325 | 7.404 | 7.112 | 7.282 | 239,125 | -0.02(-0.24%) |
Sep 30, 2021 | 7.247 | 7.395 | 7.168 | 7.299 | 185,876 | +0.06(+0.85%) |
Sep 29, 2021 | 7.080 | 7.299 | 6.940 | 7.238 | 207,956 | +0.19(+2.73%) |
Sep 28, 2021 | 7.177 | 7.395 | 7.010 | 7.045 | 229,165 | +0.02(+0.25%) |
Sep 27, 2021 | 6.652 | 7.115 | 6.555 | 7.028 | 284,379 | +0.56(+8.66%) |
Sep 24, 2021 | 6.476 | 6.634 | 6.468 | 6.468 | 107,862 | -0.04(-0.67%) |
Sep 23, 2021 | 6.336 | 6.546 | 6.332 | 6.511 | 163,604 | +0.21(+3.33%) |
Sep 22, 2021 | 6.266 | 6.380 | 6.240 | 6.301 | 172,795 | +0.14(+2.27%) |
Sep 21, 2021 | 6.240 | 6.240 | 6.056 | 6.161 | 133,769 | +0.01(+0.14%) |
Sep 20, 2021 | 6.266 | 6.319 | 6.052 | 6.153 | 230,983 | -0.32(-4.87%) |
Sep 17, 2021 | 6.503 | 6.546 | 6.275 | 6.468 | 680,185 | -0.08(-1.20%) |
Sep 16, 2021 | 6.634 | 6.634 | 6.398 | 6.546 | 226,404 | -0.08(-1.19%) |
Sep 15, 2021 | 6.503 | 6.949 | 6.450 | 6.625 | 358,692 | +0.09(+1.34%) |
Sep 14, 2021 | 6.687 | 6.730 | 6.485 | 6.538 | 296,198 | -0.08(-1.19%) |
Sep 13, 2021 | 6.345 | 6.704 | 6.345 | 6.617 | 222,600 | +0.32(+5.07%) |
Sep 10, 2021 | 6.323 | 6.340 | 6.150 | 6.297 | 237,907 | +0.08(+1.25%) |
Sep 09, 2021 | 6.245 | 6.366 | 6.168 | 6.219 | 124,163 | -0.05(-0.83%) |
Sep 08, 2021 | 6.461 | 6.487 | 6.245 | 6.271 | 240,100 | -0.18(-2.81%) |
Sep 07, 2021 | 6.539 | 6.659 | 6.409 | 6.452 | 110,709 | -0.05(-0.80%) |
Sep 03, 2021 | 6.573 | 6.581 | 6.418 | 6.504 | 111,268 | -0.08(-1.18%) |
Sep 02, 2021 | 6.547 | 6.638 | 6.478 | 6.582 | 134,889 | +0.08(+1.19%) |
Sep 01, 2021 | 6.375 | 6.539 | 6.297 | 6.504 | 135,745 | +0.09(+1.48%) |
Aug 31, 2021 | 6.340 | 6.487 | 6.306 | 6.409 | 129,191 | +0.04(+0.68%) |
Aug 30, 2021 | 6.539 | 6.661 | 6.331 | 6.366 | 152,737 | -0.13(-1.99%) |
Aug 27, 2021 | 6.271 | 6.573 | 6.211 | 6.495 | 298,473 | +0.25(+4.01%) |
Aug 26, 2021 | 6.254 | 6.362 | 6.176 | 6.245 | 164,641 | -0.07(-1.09%) |
Aug 25, 2021 | 6.409 | 6.444 | 6.314 | 6.314 | 171,737 | -0.09(-1.48%) |
Aug 24, 2021 | 6.314 | 6.426 | 6.228 | 6.409 | 459,181 | +0.12(+1.92%) |
Aug 23, 2021 | 6.202 | 6.357 | 6.073 | 6.288 | 266,351 | +0.24(+3.99%) |
Aug 20, 2021 | 5.935 | 6.124 | 5.926 | 6.047 | 183,836 | +0.04(+0.72%) |
Aug 19, 2021 | 6.168 | 6.228 | 5.935 | 6.004 | 232,538 | -0.23(-3.73%) |
Aug 18, 2021 | 6.254 | 6.467 | 6.219 | 6.237 | 241,903 | -0.07(-1.09%) |
Aug 17, 2021 | 6.444 | 6.504 | 6.224 | 6.306 | 226,977 | -0.19(-2.92%) |
Aug 16, 2021 | 6.590 | 6.616 | 6.401 | 6.495 | 247,288 | -0.17(-2.59%) |
Aug 13, 2021 | 6.884 | 6.935 | 6.659 | 6.668 | 241,001 | -0.24(-3.50%) |
Aug 12, 2021 | 7.073 | 7.155 | 6.897 | 6.910 | 201,682 | -0.19(-2.67%) |
Aug 11, 2021 | 7.022 | 7.125 | 6.884 | 7.099 | 447,949 | +0.00(+0.00%) |
Aug 10, 2021 | 6.772 | 7.117 | 6.772 | 7.099 | 229,974 | +0.31(+4.57%) |
Aug 09, 2021 | 6.858 | 6.927 | 6.668 | 6.789 | 208,080 | -0.22(-3.20%) |
Aug 06, 2021 | 7.073 | 7.101 | 6.858 | 7.013 | 222,888 | +0.10(+1.50%) |
Aug 05, 2021 | 6.789 | 7.125 | 6.780 | 6.910 | 271,883 | +0.10(+1.52%) |
Aug 04, 2021 | 7.332 | 7.418 | 6.772 | 6.806 | 402,223 | -0.44(-6.07%) |
Aug 03, 2021 | 7.160 | 7.418 | 7.073 | 7.246 | 552,487 | +0.12(+1.69%) |
Aug 02, 2021 | 7.444 | 7.720 | 7.004 | 7.125 | 302,695 | -0.38(-5.06%) |
Jul 30, 2021 | 7.496 | 7.539 | 7.332 | 7.505 | 215,015 | +0.02(+0.23%) |
Jul 29, 2021 | 7.919 | 7.945 | 7.315 | 7.487 | 279,647 | -0.41(-5.14%) |
Jul 28, 2021 | 7.876 | 8.169 | 7.703 | 7.893 | 309,596 | +0.03(+0.44%) |
Jul 27, 2021 | 7.617 | 7.927 | 7.384 | 7.858 | 271,170 | +0.19(+2.47%) |
Jul 26, 2021 | 7.470 | 7.867 | 7.470 | 7.669 | 282,570 | +0.09(+1.14%) |
Jul 23, 2021 | 7.643 | 7.643 | 7.410 | 7.582 | 113,501 | -0.01(-0.11%) |
Jul 22, 2021 | 7.729 | 7.729 | 7.453 | 7.591 | 130,997 | -0.16(-2.11%) |
Jul 21, 2021 | 7.643 | 7.824 | 7.556 | 7.755 | 121,668 | +0.28(+3.69%) |
Jul 20, 2021 | 7.358 | 7.634 | 7.298 | 7.479 | 226,565 | +0.12(+1.64%) |
Jul 19, 2021 | 7.280 | 7.548 | 7.211 | 7.358 | 301,632 | -0.29(-3.83%) |
Jul 16, 2021 | 7.971 | 8.117 | 7.634 | 7.651 | 354,440 | -0.22(-2.74%) |
Jul 15, 2021 | 7.919 | 8.074 | 7.819 | 7.867 | 181,365 | -0.13(-1.62%) |
Jul 14, 2021 | 8.324 | 8.481 | 7.953 | 7.996 | 172,855 | -0.28(-3.44%) |
Jul 13, 2021 | 8.290 | 8.454 | 8.207 | 8.281 | 140,426 | -0.04(-0.52%) |
Jul 12, 2021 | 8.203 | 8.402 | 8.109 | 8.324 | 97,065 | -0.03(-0.31%) |
Jul 09, 2021 | 8.143 | 8.376 | 8.040 | 8.350 | 160,606 | +0.31(+3.86%) |
Jul 08, 2021 | 7.807 | 8.074 | 7.781 | 8.040 | 205,959 | +0.09(+1.19%) |
Jul 07, 2021 | 8.031 | 8.221 | 7.884 | 7.945 | 242,909 | -0.16(-2.02%) |
Jul 06, 2021 | 8.531 | 8.548 | 7.910 | 8.109 | 190,142 | -0.42(-4.95%) |
Jul 02, 2021 | 8.678 | 8.695 | 8.454 | 8.531 | 143,431 | -0.23(-2.66%) |
Jul 01, 2021 | 8.609 | 8.781 | 8.566 | 8.764 | 169,512 | +0.36(+4.31%) |
Jun 30, 2021 | 8.471 | 8.557 | 8.255 | 8.402 | 189,401 | -0.07(-0.81%) |
Jun 29, 2021 | 8.290 | 8.695 | 8.290 | 8.471 | 221,501 | +0.22(+2.72%) |
Jun 28, 2021 | 8.523 | 8.574 | 8.169 | 8.247 | 222,546 | -0.31(-3.63%) |
Jun 25, 2021 | 8.850 | 8.850 | 8.462 | 8.557 | 918,644 | -0.21(-2.36%) |
Jun 24, 2021 | 8.790 | 8.850 | 8.531 | 8.764 | 175,323 | -0.02(-0.20%) |
Jun 23, 2021 | 8.721 | 8.911 | 8.583 | 8.781 | 290,207 | +0.18(+2.11%) |
Jun 22, 2021 | 8.402 | 8.643 | 8.182 | 8.600 | 302,177 | +0.16(+1.84%) |
Jun 21, 2021 | 8.040 | 8.505 | 8.040 | 8.445 | 209,210 | +0.42(+5.27%) |
Jun 18, 2021 | 8.117 | 8.307 | 7.945 | 8.022 | 380,574 | -0.10(-1.27%) |
Jun 17, 2021 | 9.057 | 9.148 | 8.065 | 8.126 | 378,333 | -1.00(-10.96%) |
Jun 16, 2021 | 9.144 | 9.247 | 8.997 | 9.126 | 159,484 | -0.03(-0.28%) |
Jun 15, 2021 | 8.876 | 9.161 | 8.876 | 9.152 | 332,087 | +0.30(+3.41%) |
Jun 14, 2021 | 8.894 | 9.067 | 8.825 | 8.850 | 136,132 | -0.07(-0.82%) |
Jun 11, 2021 | 8.872 | 9.103 | 8.872 | 8.924 | 119,339 | +0.04(+0.48%) |
Jun 10, 2021 | 9.026 | 9.180 | 8.855 | 8.881 | 135,331 | -0.10(-1.14%) |
Jun 09, 2021 | 9.077 | 9.163 | 8.907 | 8.983 | 192,521 | -0.13(-1.41%) |
Jun 08, 2021 | 9.035 | 9.282 | 8.932 | 9.112 | 148,329 | +0.03(+0.28%) |
Jun 07, 2021 | 9.299 | 9.445 | 9.069 | 9.086 | 275,785 | -0.29(-3.10%) |
Jun 04, 2021 | 9.393 | 9.453 | 9.231 | 9.376 | 208,214 | -0.03(-0.36%) |
Jun 03, 2021 | 9.368 | 9.564 | 9.214 | 9.410 | 166,028 | +0.02(+0.18%) |
Jun 02, 2021 | 8.864 | 9.419 | 8.847 | 9.393 | 297,404 | +0.51(+5.77%) |
Jun 01, 2021 | 8.625 | 8.958 | 8.565 | 8.881 | 359,825 | +0.35(+4.10%) |
May 28, 2021 | 8.719 | 8.744 | 8.480 | 8.531 | 186,719 | -0.09(-0.99%) |
May 27, 2021 | 8.522 | 8.753 | 8.480 | 8.616 | 413,369 | +0.10(+1.20%) |
May 26, 2021 | 8.266 | 8.591 | 8.215 | 8.514 | 331,887 | +0.23(+2.78%) |
May 25, 2021 | 8.437 | 8.510 | 8.070 | 8.283 | 354,661 | -0.19(-2.22%) |
May 24, 2021 | 8.582 | 8.693 | 8.249 | 8.471 | 342,669 | -0.06(-0.70%) |
May 21, 2021 | 8.616 | 8.744 | 8.495 | 8.531 | 184,895 | +0.03(+0.40%) |
May 20, 2021 | 8.591 | 8.591 | 8.241 | 8.497 | 355,484 | -0.13(-1.49%) |
May 19, 2021 | 8.386 | 8.668 | 8.292 | 8.625 | 449,093 | +0.00(+0.00%) |
May 18, 2021 | 8.958 | 8.992 | 8.616 | 8.625 | 183,586 | -0.33(-3.72%) |
May 17, 2021 | 8.702 | 8.966 | 8.659 | 8.958 | 252,641 | +0.14(+1.55%) |
May 14, 2021 | 8.625 | 8.975 | 8.621 | 8.821 | 270,793 | +0.28(+3.30%) |
May 13, 2021 | 8.633 | 8.744 | 8.399 | 8.539 | 383,719 | -0.15(-1.67%) |
May 12, 2021 | 8.539 | 8.992 | 8.539 | 8.685 | 353,754 | +0.15(+1.70%) |
May 11, 2021 | 8.539 | 8.838 | 8.497 | 8.539 | 231,033 | -0.27(-3.10%) |
May 10, 2021 | 9.188 | 9.436 | 8.813 | 8.813 | 351,553 | -0.38(-4.09%) |
May 07, 2021 | 8.642 | 9.188 | 8.548 | 9.188 | 610,063 | +0.53(+6.11%) |
May 06, 2021 | 8.668 | 8.719 | 8.386 | 8.659 | 408,987 | -0.06(-0.69%) |
May 05, 2021 | 8.753 | 8.941 | 8.471 | 8.719 | 611,859 | -0.34(-3.77%) |
May 04, 2021 | 9.966 | 10.03 | 9.060 | 9.060 | 597,324 | -0.87(-8.77%) |
May 03, 2021 | 9.428 | 10.000 | 9.428 | 9.931 | 476,251 | +0.59(+6.31%) |
Apr 30, 2021 | 9.334 | 9.521 | 9.308 | 9.342 | 411,033 | -0.20(-2.06%) |
Apr 29, 2021 | 9.453 | 9.581 | 9.274 | 9.539 | 333,454 | +0.15(+1.55%) |
Apr 28, 2021 | 8.924 | 9.496 | 8.924 | 9.393 | 248,141 | +0.50(+5.67%) |
Apr 27, 2021 | 8.770 | 9.026 | 8.727 | 8.890 | 231,629 | +0.01(+0.10%) |
Apr 26, 2021 | 8.719 | 8.898 | 8.616 | 8.881 | 375,496 | +0.11(+1.27%) |
Apr 23, 2021 | 8.599 | 8.890 | 8.505 | 8.770 | 249,079 | +0.09(+1.08%) |
Apr 22, 2021 | 8.676 | 8.890 | 8.591 | 8.676 | 488,426 | -0.13(-1.45%) |
Apr 21, 2021 | 8.898 | 8.949 | 8.377 | 8.804 | 1,411,931 | -0.37(-4.00%) |
Apr 20, 2021 | 9.487 | 9.590 | 9.026 | 9.171 | 185,734 | -0.37(-3.85%) |
Apr 19, 2021 | 9.470 | 9.692 | 9.393 | 9.539 | 199,142 | -0.03(-0.27%) |
Apr 16, 2021 | 9.914 | 9.983 | 9.530 | 9.564 | 284,444 | -0.26(-2.61%) |
Apr 15, 2021 | 10.03 | 10.03 | 9.598 | 9.820 | 148,871 | -0.19(-1.88%) |
Apr 14, 2021 | 9.598 | 10.30 | 9.581 | 10.01 | 251,554 | +0.40(+4.18%) |
Apr 13, 2021 | 9.786 | 9.786 | 9.487 | 9.607 | 288,184 | -0.21(-2.17%) |
Apr 12, 2021 | 10.04 | 10.19 | 9.761 | 9.820 | 207,275 | -0.20(-2.04%) |
Apr 09, 2021 | 10.22 | 10.41 | 9.991 | 10.03 | 287,255 | -0.49(-4.63%) |
Apr 08, 2021 | 10.38 | 10.56 | 9.991 | 10.51 | 249,363 | +0.14(+1.32%) |
Apr 07, 2021 | 10.49 | 10.69 | 10.32 | 10.38 | 364,560 | -0.11(-1.06%) |
Apr 06, 2021 | 10.57 | 10.88 | 10.46 | 10.49 | 172,471 | -0.07(-0.65%) |
Apr 05, 2021 | 10.97 | 11.00 | 10.27 | 10.55 | 377,797 | -0.39(-3.59%) |
Apr 01, 2021 | 10.49 | 10.96 | 10.38 | 10.95 | 252,241 | +0.47(+4.48%) |
Mar 31, 2021 | 10.49 | 10.59 | 10.33 | 10.48 | 309,666 | +0.01(+0.08%) |
Mar 30, 2021 | 10.55 | 10.69 | 10.39 | 10.47 | 237,877 | -0.16(-1.53%) |
Mar 29, 2021 | 11.21 | 11.38 | 10.62 | 10.63 | 199,690 | -0.53(-4.74%) |
Mar 26, 2021 | 11.17 | 11.27 | 10.95 | 11.16 | 304,000 | +0.16(+1.48%) |
Mar 25, 2021 | 10.86 | 11.08 | 10.21 | 11.00 | 405,918 | +0.05(+0.47%) |
Mar 24, 2021 | 10.92 | 11.29 | 10.83 | 10.95 | 474,162 | +0.12(+1.10%) |
Mar 23, 2021 | 10.44 | 11.09 | 10.40 | 10.83 | 1,128,167 | +0.10(+0.96%) |
Mar 22, 2021 | 11.06 | 11.10 | 10.46 | 10.73 | 483,976 | -0.40(-3.61%) |
Mar 19, 2021 | 12.38 | 12.41 | 11.11 | 11.13 | 798,997 | -1.26(-10.14%) |
Mar 18, 2021 | 12.65 | 12.87 | 12.38 | 12.38 | 1,543,946 | -0.25(-1.96%) |
Mar 17, 2021 | 12.26 | 12.64 | 12.05 | 12.63 | 495,140 | +0.25(+2.00%) |
Mar 16, 2021 | 12.37 | 12.66 | 11.93 | 12.38 | 1,194,918 | -0.22(-1.76%) |
Mar 15, 2021 | 12.46 | 12.64 | 11.96 | 12.60 | 686,084 | +0.12(+0.96%) |
Mar 12, 2021 | 12.33 | 12.50 | 12.05 | 12.48 | 711,638 | +0.24(+1.99%) |
Mar 11, 2021 | 11.89 | 12.46 | 11.75 | 12.24 | 827,885 | +0.36(+3.00%) |
Mar 10, 2021 | 11.44 | 11.95 | 11.28 | 11.89 | 711,654 | +0.62(+5.49%) |
Mar 09, 2021 | 11.27 | 11.28 | 10.91 | 11.27 | 1,205,539 | +0.01(+0.08%) |
Mar 08, 2021 | 10.93 | 11.29 | 10.67 | 11.26 | 542,669 | +0.44(+4.08%) |
Mar 05, 2021 | 10.44 | 10.87 | 10.17 | 10.82 | 735,370 | +0.79(+7.86%) |
Mar 04, 2021 | 9.732 | 10.09 | 9.478 | 10.03 | 594,389 | +0.30(+3.05%) |
Mar 03, 2021 | 9.919 | 10.22 | 9.724 | 9.732 | 390,634 | -0.13(-1.29%) |
Mar 02, 2021 | 10.35 | 10.46 | 9.842 | 9.859 | 497,468 | -0.36(-3.49%) |
Mar 01, 2021 | 10.48 | 10.84 | 10.05 | 10.22 | 741,829 | +0.20(+2.03%) |
Feb 26, 2021 | 9.986 | 10.51 | 9.834 | 10.01 | 615,522 | +0.28(+2.88%) |
Feb 25, 2021 | 10.51 | 10.51 | 9.351 | 9.732 | 706,812 | -0.50(-4.89%) |
Feb 24, 2021 | 10.37 | 10.77 | 10.16 | 10.23 | 541,305 | -0.05(-0.49%) |
Feb 23, 2021 | 10.09 | 10.33 | 9.859 | 10.28 | 491,075 | +0.21(+2.10%) |
Feb 22, 2021 | 9.995 | 10.16 | 9.791 | 10.07 | 351,707 | +0.20(+2.06%) |
Feb 19, 2021 | 9.749 | 9.876 | 9.671 | 9.868 | 239,225 | +0.12(+1.22%) |
Feb 18, 2021 | 10.04 | 10.16 | 9.579 | 9.749 | 212,212 | -0.34(-3.36%) |
Feb 17, 2021 | 10.31 | 10.46 | 9.986 | 10.09 | 390,383 | -0.22(-2.14%) |
Feb 16, 2021 | 10.60 | 10.60 | 10.09 | 10.31 | 318,974 | -0.01(-0.08%) |
Feb 12, 2021 | 9.622 | 10.35 | 9.503 | 10.32 | 486,118 | +0.82(+8.66%) |
Feb 11, 2021 | 9.876 | 9.988 | 9.240 | 9.495 | 391,730 | -0.27(-2.78%) |
Feb 10, 2021 | 9.690 | 9.868 | 9.478 | 9.766 | 640,092 | +0.36(+3.88%) |
Feb 09, 2021 | 8.850 | 9.579 | 8.605 | 9.401 | 1,257,015 | +0.64(+7.36%) |
Feb 08, 2021 | 8.511 | 8.842 | 8.452 | 8.757 | 537,960 | +0.36(+4.24%) |
Feb 05, 2021 | 8.477 | 8.537 | 8.299 | 8.401 | 181,660 | +0.05(+0.61%) |
Feb 04, 2021 | 8.257 | 8.460 | 8.058 | 8.350 | 378,198 | +0.13(+1.55%) |
Feb 03, 2021 | 8.070 | 8.291 | 8.053 | 8.223 | 186,007 | +0.15(+1.89%) |
Feb 02, 2021 | 8.189 | 8.223 | 7.909 | 8.070 | 189,575 | +0.11(+1.38%) |
Feb 01, 2021 | 7.816 | 8.037 | 7.570 | 7.960 | 225,274 | +0.25(+3.19%) |
Jan 29, 2021 | 7.748 | 7.960 | 7.647 | 7.714 | 252,437 | -0.05(-0.66%) |
Jan 28, 2021 | 7.740 | 7.867 | 7.596 | 7.765 | 221,582 | +0.08(+1.10%) |
Jan 27, 2021 | 8.062 | 8.206 | 7.668 | 7.680 | 227,901 | -0.53(-6.41%) |
Jan 26, 2021 | 8.393 | 8.503 | 8.147 | 8.206 | 152,755 | -0.12(-1.43%) |
Jan 25, 2021 | 8.655 | 8.655 | 8.113 | 8.325 | 222,975 | -0.28(-3.25%) |
Jan 22, 2021 | 8.138 | 8.621 | 8.053 | 8.605 | 253,262 | +0.30(+3.57%) |
Jan 21, 2021 | 8.621 | 8.698 | 8.147 | 8.308 | 254,801 | -0.31(-3.64%) |
Jan 20, 2021 | 9.003 | 9.011 | 8.435 | 8.621 | 335,097 | -0.17(-1.93%) |
Jan 19, 2021 | 8.961 | 8.961 | 8.545 | 8.791 | 323,874 | +0.01(+0.10%) |
Jan 15, 2021 | 9.071 | 9.113 | 8.605 | 8.783 | 372,167 | -0.26(-2.91%) |
Jan 14, 2021 | 8.393 | 9.156 | 8.393 | 9.045 | 386,670 | +0.66(+7.89%) |
Jan 13, 2021 | 8.469 | 8.469 | 7.969 | 8.384 | 246,027 | -0.05(-0.60%) |
Jan 12, 2021 | 8.198 | 8.537 | 8.104 | 8.435 | 350,785 | +0.36(+4.41%) |
Jan 11, 2021 | 7.570 | 8.079 | 7.570 | 8.079 | 329,699 | +0.39(+5.07%) |
Jan 08, 2021 | 7.816 | 7.842 | 7.664 | 7.689 | 380,543 | -0.08(-0.98%) |
Jan 07, 2021 | 7.757 | 7.850 | 7.587 | 7.765 | 219,916 | +0.05(+0.66%) |
Jan 06, 2021 | 7.613 | 7.867 | 7.502 | 7.714 | 270,768 | +0.31(+4.12%) |
Jan 05, 2021 | 7.163 | 7.731 | 7.083 | 7.409 | 482,819 | +0.33(+4.67%) |
Jan 04, 2021 | 7.036 | 7.180 | 6.833 | 7.079 | 397,888 | +0.18(+2.58%) |
Dec 31, 2020 | 6.901 | 6.901 | 6.901 | 172,479 | -0.08(-1.21%) | |
Dec 30, 2020 | 6.875 | 7.062 | 6.875 | 6.985 | 172,479 | +0.13(+1.85%) |
Dec 29, 2020 | 6.994 | 7.112 | 6.790 | 6.858 | 324,996 | -0.09(-1.34%) |
Dec 28, 2020 | 7.096 | 7.231 | 6.926 | 6.951 | 150,254 | -0.08(-1.20%) |
Dec 24, 2020 | 7.231 | 7.257 | 6.951 | 7.036 | 95,076 | -0.15(-2.12%) |
Dec 23, 2020 | 6.960 | 7.206 | 6.943 | 7.189 | 586,854 | +0.31(+4.43%) |
Dec 22, 2020 | 7.036 | 7.087 | 6.816 | 6.884 | 414,447 | -0.23(-3.22%) |
Dec 21, 2020 | 7.138 | 7.388 | 7.053 | 7.112 | 465,925 | -0.30(-4.00%) |
Dec 18, 2020 | 7.867 | 7.977 | 7.409 | 7.409 | 859,820 | -0.46(-5.82%) |
Dec 17, 2020 | 8.232 | 8.232 | 7.748 | 7.867 | 568,982 | -0.35(-4.23%) |
Dec 16, 2020 | 8.265 | 8.265 | 8.122 | 8.215 | 378,362 | +0.01(+0.10%) |
Dec 15, 2020 | 8.342 | 8.375 | 8.062 | 8.206 | 578,678 | -0.02(-0.21%) |
Dec 14, 2020 | 8.308 | 8.384 | 8.045 | 8.223 | 487,429 | +0.08(+0.94%) |
Dec 11, 2020 | 7.680 | 8.155 | 7.579 | 8.147 | 392,221 | +0.39(+5.03%) |
Dec 10, 2020 | 7.248 | 7.782 | 7.189 | 7.757 | 372,565 | +0.48(+6.64%) |
Dec 09, 2020 | 6.994 | 7.443 | 6.994 | 7.274 | 455,217 | +0.31(+4.51%) |
Dec 08, 2020 | 6.468 | 6.968 | 6.426 | 6.960 | 328,059 | +0.41(+6.21%) |
Dec 07, 2020 | 6.383 | 6.655 | 6.290 | 6.553 | 224,507 | +0.07(+1.05%) |
Dec 04, 2020 | 6.273 | 6.578 | 6.155 | 6.485 | 279,214 | +0.32(+5.23%) |
Dec 03, 2020 | 6.451 | 6.460 | 6.078 | 6.163 | 290,550 | +0.10(+1.68%) |
Dec 02, 2020 | 5.849 | 6.087 | 5.849 | 6.061 | 296,653 | +0.21(+3.62%) |
Dec 01, 2020 | 5.841 | 5.909 | 5.654 | 5.849 | 401,770 | +0.15(+2.68%) |
Nov 30, 2020 | 5.849 | 5.858 | 5.680 | 5.697 | 301,227 | -0.19(-3.31%) |
Nov 27, 2020 | 5.943 | 5.943 | 5.739 | 5.892 | 94,840 | -0.10(-1.70%) |
Nov 25, 2020 | 6.197 | 6.350 | 5.883 | 5.993 | 236,866 | -0.23(-3.74%) |
Nov 24, 2020 | 6.168 | 6.310 | 6.059 | 6.227 | 348,854 | +0.23(+3.91%) |
Nov 23, 2020 | 5.792 | 6.118 | 5.792 | 5.993 | 366,635 | +0.23(+4.06%) |
Nov 20, 2020 | 5.784 | 5.867 | 5.700 | 5.759 | 339,440 | -0.08(-1.43%) |
Nov 19, 2020 | 5.683 | 5.892 | 5.638 | 5.842 | 276,326 | +0.10(+1.75%) |
Nov 18, 2020 | 5.817 | 6.034 | 5.742 | 5.742 | 379,038 | -0.04(-0.72%) |
Nov 17, 2020 | 5.759 | 5.851 | 5.683 | 5.784 | 262,900 | -0.03(-0.43%) |
Nov 16, 2020 | 5.708 | 5.892 | 5.642 | 5.809 | 286,295 | +0.35(+6.43%) |
Nov 13, 2020 | 5.424 | 5.516 | 5.274 | 5.458 | 115,938 | +0.08(+1.40%) |
Nov 12, 2020 | 5.516 | 5.625 | 5.332 | 5.382 | 191,848 | -0.22(-3.88%) |
Nov 11, 2020 | 5.750 | 5.750 | 5.449 | 5.600 | 166,084 | -0.10(-1.76%) |
Nov 10, 2020 | 5.575 | 5.792 | 5.433 | 5.700 | 236,923 | +0.28(+5.08%) |
Nov 09, 2020 | 5.416 | 5.717 | 5.316 | 5.424 | 387,428 | +0.46(+9.26%) |
Nov 06, 2020 | 4.898 | 4.998 | 4.814 | 4.965 | 330,586 | +0.08(+1.54%) |
Nov 05, 2020 | 4.990 | 5.165 | 4.881 | 4.889 | 198,698 | -0.09(-1.85%) |
Nov 04, 2020 | 5.057 | 5.215 | 4.822 | 4.981 | 174,489 | -0.15(-2.93%) |
Nov 03, 2020 | 5.307 | 5.391 | 5.082 | 5.132 | 230,919 | -0.03(-0.65%) |