Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.693 | 9.693 | 9.468 | 9.483 | 166,071 | -0.27(-2.77%) |
Nov 29, 2021 | 9.880 | 9.888 | 9.685 | 9.753 | 102,742 | -0.02(-0.15%) |
Nov 26, 2021 | 9.993 | 9.993 | 9.595 | 9.768 | 126,945 | -0.38(-3.77%) |
Nov 24, 2021 | 10.14 | 10.29 | 10.02 | 10.15 | 54,479 | -0.04(-0.37%) |
Nov 23, 2021 | 10.25 | 10.33 | 10.13 | 10.19 | 66,010 | -0.09(-0.88%) |
Nov 22, 2021 | 10.17 | 10.34 | 10.02 | 10.28 | 68,549 | +0.11(+1.11%) |
Nov 19, 2021 | 10.11 | 10.26 | 10.10 | 10.17 | 76,198 | +0.02(+0.15%) |
Nov 18, 2021 | 10.25 | 10.15 | 10.11 | 10.15 | 106,291 | -0.14(-1.31%) |
Nov 17, 2021 | 10.28 | 10.32 | 10.22 | 10.29 | 66,412 | -0.03(-0.29%) |
Nov 16, 2021 | 10.55 | 10.55 | 10.26 | 10.32 | 82,287 | -0.18(-1.72%) |
Nov 15, 2021 | 10.47 | 10.58 | 10.44 | 10.50 | 116,120 | +0.00(+0.00%) |
Nov 12, 2021 | 10.67 | 10.71 | 10.48 | 10.50 | 64,142 | -0.19(-1.76%) |
Nov 11, 2021 | 10.73 | 10.76 | 10.57 | 10.68 | 90,070 | -0.09(-0.82%) |
Nov 10, 2021 | 10.62 | 10.78 | 10.77 | 62,108 | +0.16(+1.53%) | |
Nov 09, 2021 | 10.76 | 10.83 | 10.59 | 10.61 | 194,451 | -0.11(-1.03%) |
Nov 08, 2021 | 10.85 | 10.86 | 10.62 | 10.72 | 105,000 | -0.10(-0.95%) |
Nov 05, 2021 | 10.59 | 10.87 | 10.54 | 10.82 | 128,202 | +0.24(+2.23%) |
Nov 04, 2021 | 10.59 | 10.66 | 10.45 | 10.59 | 91,698 | +0.03(+0.28%) |
Nov 03, 2021 | 10.37 | 10.61 | 10.33 | 10.56 | 63,960 | +0.18(+1.71%) |
Nov 02, 2021 | 10.59 | 10.59 | 10.34 | 10.38 | 50,471 | -0.16(-1.54%) |
Nov 01, 2021 | 10.49 | 10.56 | 10.53 | 10.54 | 52,428 | +0.10(+0.92%) |
Oct 29, 2021 | 10.44 | 10.48 | 10.34 | 10.45 | 56,914 | -0.01(-0.07%) |
Oct 28, 2021 | 10.52 | 10.53 | 10.41 | 10.45 | 34,968 | -0.04(-0.35%) |
Oct 27, 2021 | 10.53 | 10.57 | 10.44 | 10.49 | 46,262 | -0.08(-0.77%) |
Oct 26, 2021 | 10.75 | 10.57 | 10.57 | 43,551 | -0.12(-1.10%) | |
Oct 25, 2021 | 10.59 | 10.72 | 10.54 | 10.69 | 71,563 | +0.10(+0.98%) |
Oct 22, 2021 | 10.59 | 10.62 | 10.57 | 10.59 | 66,359 | +0.02(+0.21%) |
Oct 21, 2021 | 10.44 | 10.61 | 10.42 | 10.56 | 80,738 | +0.15(+1.42%) |
Oct 20, 2021 | 10.34 | 10.45 | 10.33 | 10.42 | 77,199 | +0.06(+0.57%) |
Oct 19, 2021 | 10.42 | 10.42 | 10.26 | 10.36 | 39,427 | -0.06(-0.57%) |
Oct 18, 2021 | 10.31 | 10.45 | 10.30 | 10.42 | 70,274 | +0.07(+0.71%) |
Oct 15, 2021 | 10.54 | 10.54 | 10.34 | 10.34 | 78,348 | -0.07(-0.64%) |
Oct 14, 2021 | 10.40 | 10.47 | 10.33 | 10.41 | 63,411 | +0.03(+0.28%) |
Oct 13, 2021 | 10.36 | 10.38 | 10.32 | 10.38 | 23,672 | +0.01(+0.07%) |
Oct 12, 2021 | 10.37 | 10.44 | 10.36 | 10.37 | 53,782 | +0.01(+0.14%) |
Oct 11, 2021 | 10.47 | 10.47 | 10.34 | 10.36 | 39,790 | -0.01(-0.14%) |
Oct 08, 2021 | 10.32 | 10.44 | 10.22 | 10.37 | 89,380 | +0.07(+0.64%) |
Oct 07, 2021 | 10.32 | 10.40 | 10.23 | 10.31 | 148,847 | +0.06(+0.58%) |
Oct 06, 2021 | 10.17 | 10.26 | 10.14 | 10.25 | 38,837 | +0.00(+0.00%) |
Oct 05, 2021 | 10.25 | 10.31 | 10.19 | 10.25 | 40,945 | +0.01(+0.14%) |
Oct 04, 2021 | 10.12 | 10.26 | 10.12 | 10.23 | 56,235 | +0.12(+1.17%) |
Oct 01, 2021 | 9.982 | 10.24 | 9.975 | 10.11 | 106,675 | +0.16(+1.63%) |
Sep 30, 2021 | 10.06 | 10.06 | 9.812 | 9.952 | 108,713 | -0.01(-0.15%) |
Sep 29, 2021 | 9.930 | 10.03 | 9.834 | 9.967 | 33,642 | +0.02(+0.22%) |
Sep 28, 2021 | 9.849 | 9.996 | 9.827 | 9.945 | 50,461 | +0.04(+0.37%) |
Sep 27, 2021 | 10.01 | 10.11 | 9.897 | 9.908 | 147,103 | -0.04(-0.44%) |
Sep 24, 2021 | 9.901 | 10.03 | 9.901 | 9.952 | 52,207 | -0.02(-0.22%) |
Sep 23, 2021 | 9.746 | 10.03 | 9.713 | 9.975 | 68,455 | +0.18(+1.88%) |
Sep 22, 2021 | 9.886 | 9.960 | 9.775 | 9.790 | 88,422 | -0.04(-0.45%) |
Sep 21, 2021 | 9.930 | 9.945 | 9.805 | 9.834 | 84,464 | +0.01(+0.15%) |
Sep 20, 2021 | 9.871 | 9.916 | 9.764 | 9.820 | 101,899 | -0.18(-1.77%) |
Sep 17, 2021 | 10.04 | 10.14 | 9.857 | 9.997 | 533,864 | -0.02(-0.22%) |
Sep 16, 2021 | 10.07 | 10.12 | 9.923 | 10.02 | 39,894 | -0.04(-0.44%) |
Sep 15, 2021 | 9.982 | 10.09 | 9.938 | 10.06 | 51,368 | +0.05(+0.52%) |
Sep 14, 2021 | 10.14 | 10.14 | 9.986 | 10.01 | 53,083 | -0.06(-0.59%) |
Sep 13, 2021 | 10.14 | 10.21 | 10.06 | 10.07 | 64,424 | +0.01(+0.07%) |
Sep 10, 2021 | 10.11 | 10.11 | 9.960 | 10.06 | 70,466 | -0.05(-0.51%) |
Sep 09, 2021 | 10.24 | 10.26 | 10.11 | 10.11 | 79,294 | -0.12(-1.15%) |
Sep 08, 2021 | 10.00 | 10.26 | 9.967 | 10.23 | 114,941 | +0.24(+2.44%) |
Sep 07, 2021 | 10.28 | 10.29 | 9.975 | 9.989 | 122,068 | -0.26(-2.52%) |
Sep 03, 2021 | 10.34 | 10.34 | 10.13 | 10.25 | 73,521 | -0.04(-0.43%) |
Sep 02, 2021 | 10.45 | 10.45 | 10.25 | 10.29 | 47,712 | -0.13(-1.20%) |
Sep 01, 2021 | 10.44 | 10.53 | 10.33 | 10.42 | 100,404 | -0.01(-0.07%) |
Aug 31, 2021 | 10.22 | 10.44 | 10.22 | 10.42 | 100,318 | +0.19(+1.88%) |
Aug 30, 2021 | 10.27 | 10.32 | 10.14 | 10.23 | 74,061 | -0.01(-0.14%) |
Aug 27, 2021 | 10.09 | 10.29 | 10.09 | 10.25 | 137,836 | +0.18(+1.83%) |
Aug 26, 2021 | 9.901 | 10.07 | 9.893 | 10.06 | 153,115 | +0.12(+1.19%) |
Aug 25, 2021 | 9.982 | 10.04 | 9.930 | 9.945 | 124,384 | -0.01(-0.15%) |
Aug 24, 2021 | 10.03 | 10.08 | 9.952 | 9.960 | 185,234 | +0.01(+0.07%) |
Aug 23, 2021 | 10.02 | 10.18 | 9.952 | 9.952 | 106,400 | -0.03(-0.30%) |
Aug 20, 2021 | 10.04 | 10.06 | 9.886 | 9.982 | 337,825 | -0.13(-1.31%) |
Aug 19, 2021 | 10.04 | 10.11 | 9.901 | 10.11 | 85,911 | +0.01(+0.15%) |
Aug 18, 2021 | 10.06 | 10.26 | 10.06 | 10.10 | 78,893 | -0.04(-0.44%) |
Aug 17, 2021 | 10.06 | 10.06 | 10.01 | 10.14 | 61,920 | +0.04(+0.44%) |
Aug 16, 2021 | 10.26 | 10.27 | 10.05 | 10.10 | 94,791 | -0.19(-1.86%) |
Aug 13, 2021 | 10.31 | 10.46 | 10.20 | 10.29 | 73,803 | +0.00(+0.00%) |
Aug 12, 2021 | 10.20 | 10.36 | 10.13 | 10.29 | 136,552 | +0.18(+1.80%) |
Aug 11, 2021 | 10.18 | 10.18 | 9.681 | 10.11 | 128,095 | -0.06(-0.57%) |
Aug 10, 2021 | 10.13 | 10.18 | 10.08 | 10.17 | 91,777 | +0.13(+1.30%) |
Aug 09, 2021 | 10.04 | 10.07 | 9.863 | 10.04 | 137,522 | +0.05(+0.51%) |
Aug 06, 2021 | 9.558 | 10.10 | 9.558 | 9.987 | 184,826 | +0.50(+5.29%) |
Aug 05, 2021 | 9.202 | 9.507 | 9.202 | 9.485 | 48,515 | +0.27(+2.92%) |
Aug 04, 2021 | 9.136 | 9.274 | 9.129 | 9.216 | 59,491 | -0.02(-0.24%) |
Aug 03, 2021 | 9.347 | 9.347 | 9.143 | 9.238 | 57,389 | -0.06(-0.63%) |
Aug 02, 2021 | 9.282 | 9.449 | 9.249 | 9.296 | 84,863 | +0.08(+0.87%) |
Jul 30, 2021 | 9.427 | 9.550 | 9.133 | 9.216 | 222,641 | -0.27(-2.84%) |
Jul 29, 2021 | 9.507 | 9.609 | 9.449 | 9.485 | 64,836 | +0.01(+0.08%) |
Jul 28, 2021 | 9.398 | 9.529 | 9.340 | 9.478 | 68,905 | +0.03(+0.31%) |
Jul 27, 2021 | 9.449 | 9.463 | 9.391 | 9.449 | 51,102 | -0.07(-0.76%) |
Jul 26, 2021 | 9.463 | 9.572 | 9.449 | 9.521 | 41,311 | +0.12(+1.31%) |
Jul 23, 2021 | 9.398 | 9.449 | 9.318 | 9.398 | 44,496 | +0.00(+0.00%) |
Jul 22, 2021 | 9.565 | 9.572 | 9.383 | 9.398 | 49,878 | -0.22(-2.27%) |
Jul 21, 2021 | 9.485 | 9.710 | 9.485 | 9.616 | 65,817 | +0.12(+1.22%) |
Jul 20, 2021 | 9.391 | 9.630 | 9.332 | 9.500 | 138,130 | +0.19(+2.03%) |
Jul 19, 2021 | 9.529 | 9.529 | 9.223 | 9.311 | 136,399 | -0.25(-2.66%) |
Jul 16, 2021 | 9.500 | 9.649 | 9.492 | 9.565 | 98,925 | +0.05(+0.53%) |
Jul 15, 2021 | 9.245 | 9.521 | 9.216 | 9.514 | 106,512 | +0.25(+2.75%) |
Jul 14, 2021 | 9.311 | 9.369 | 9.202 | 9.260 | 78,106 | -0.01(-0.08%) |
Jul 13, 2021 | 9.536 | 9.536 | 9.267 | 9.267 | 42,444 | -0.25(-2.67%) |
Jul 12, 2021 | 9.449 | 9.565 | 9.391 | 9.521 | 41,871 | +0.11(+1.16%) |
Jul 09, 2021 | 9.303 | 9.449 | 9.303 | 9.412 | 69,001 | +0.20(+2.13%) |
Jul 08, 2021 | 9.296 | 9.383 | 9.144 | 9.216 | 80,671 | -0.19(-2.01%) |
Jul 07, 2021 | 9.514 | 9.514 | 9.362 | 9.405 | 54,704 | -0.07(-0.69%) |
Jul 06, 2021 | 9.580 | 9.580 | 9.376 | 9.471 | 71,259 | -0.07(-0.76%) |
Jul 02, 2021 | 9.449 | 9.580 | 9.369 | 9.543 | 81,388 | +0.00(+0.00%) |
Jul 01, 2021 | 9.449 | 9.630 | 9.427 | 9.543 | 100,619 | +0.11(+1.16%) |
Jun 30, 2021 | 9.485 | 9.485 | 9.205 | 9.434 | 180,586 | +0.31(+3.34%) |
Jun 29, 2021 | 9.122 | 9.173 | 9.089 | 9.129 | 85,104 | +0.04(+0.40%) |
Jun 28, 2021 | 9.129 | 9.143 | 8.991 | 9.093 | 64,452 | +0.00(+0.00%) |
Jun 25, 2021 | 9.347 | 9.376 | 9.093 | 9.093 | 292,979 | -0.25(-2.65%) |
Jun 24, 2021 | 9.332 | 9.347 | 9.202 | 9.340 | 81,052 | +0.04(+0.39%) |
Jun 23, 2021 | 9.311 | 9.412 | 9.245 | 9.303 | 101,274 | +0.00(+0.00%) |
Jun 22, 2021 | 9.260 | 9.329 | 9.122 | 9.303 | 57,818 | +0.04(+0.39%) |
Jun 21, 2021 | 9.049 | 9.383 | 8.998 | 9.267 | 109,968 | +0.29(+3.24%) |
Jun 18, 2021 | 8.838 | 9.042 | 8.824 | 8.976 | 228,368 | +0.01(+0.16%) |
Jun 17, 2021 | 9.122 | 9.165 | 8.936 | 8.962 | 78,853 | -0.18(-1.99%) |
Jun 16, 2021 | 9.064 | 9.207 | 9.020 | 9.143 | 62,360 | +0.05(+0.56%) |
Jun 15, 2021 | 9.173 | 9.202 | 9.064 | 9.093 | 54,468 | -0.11(-1.18%) |
Jun 14, 2021 | 9.303 | 9.365 | 9.151 | 9.202 | 67,518 | -0.11(-1.17%) |
Jun 11, 2021 | 9.282 | 9.362 | 9.202 | 9.311 | 56,821 | -0.01(-0.16%) |
Jun 10, 2021 | 9.441 | 9.572 | 9.325 | 9.325 | 79,265 | -0.17(-1.84%) |
Jun 09, 2021 | 9.485 | 9.645 | 9.471 | 9.500 | 119,741 | +0.06(+0.62%) |
Jun 08, 2021 | 9.260 | 9.463 | 9.237 | 9.441 | 166,396 | +0.19(+2.04%) |
Jun 07, 2021 | 9.216 | 9.267 | 9.194 | 9.252 | 93,100 | +0.04(+0.39%) |
Jun 04, 2021 | 9.194 | 9.267 | 9.064 | 9.216 | 80,215 | +0.06(+0.63%) |
Jun 03, 2021 | 9.129 | 9.180 | 9.100 | 9.158 | 36,710 | +0.00(+0.00%) |
Jun 02, 2021 | 9.202 | 9.252 | 9.136 | 9.158 | 58,300 | -0.01(-0.08%) |
Jun 01, 2021 | 9.187 | 9.260 | 9.122 | 9.165 | 133,839 | +0.01(+0.08%) |
May 28, 2021 | 9.223 | 9.223 | 9.053 | 9.158 | 86,239 | +0.00(+0.00%) |
May 27, 2021 | 9.260 | 9.267 | 9.158 | 9.158 | 79,331 | -0.07(-0.79%) |
May 26, 2021 | 9.129 | 9.267 | 9.093 | 9.231 | 49,984 | +0.12(+1.28%) |
May 25, 2021 | 9.267 | 9.267 | 9.107 | 9.114 | 131,796 | -0.12(-1.26%) |
May 24, 2021 | 9.100 | 9.245 | 8.998 | 9.231 | 92,521 | +0.20(+2.17%) |
May 21, 2021 | 9.136 | 9.187 | 8.984 | 9.034 | 190,923 | +0.03(+0.32%) |
May 20, 2021 | 8.969 | 9.049 | 8.875 | 9.005 | 50,926 | +0.01(+0.08%) |
May 19, 2021 | 8.904 | 9.013 | 8.795 | 8.998 | 89,428 | +0.02(+0.24%) |
May 18, 2021 | 9.005 | 9.127 | 8.969 | 8.976 | 130,114 | -0.02(-0.24%) |
May 17, 2021 | 8.948 | 9.012 | 8.847 | 8.998 | 103,884 | +0.10(+1.13%) |
May 14, 2021 | 8.790 | 8.919 | 8.776 | 8.898 | 104,780 | +0.16(+1.80%) |
May 13, 2021 | 8.590 | 8.762 | 8.554 | 8.740 | 79,604 | +0.20(+2.35%) |
May 12, 2021 | 8.898 | 8.898 | 8.518 | 8.540 | 146,483 | -0.34(-3.87%) |
May 11, 2021 | 8.819 | 8.890 | 8.640 | 8.883 | 158,652 | -0.14(-1.51%) |
May 10, 2021 | 9.048 | 9.162 | 8.953 | 9.019 | 159,583 | +0.01(+0.08%) |
May 07, 2021 | 8.726 | 9.019 | 8.726 | 9.012 | 177,136 | +0.21(+2.36%) |
May 06, 2021 | 8.719 | 8.811 | 8.655 | 8.805 | 119,957 | +0.04(+0.49%) |
May 05, 2021 | 8.726 | 8.783 | 8.597 | 8.762 | 108,642 | +0.11(+1.32%) |
May 04, 2021 | 8.805 | 8.805 | 8.626 | 8.647 | 125,444 | -0.14(-1.63%) |
May 03, 2021 | 8.762 | 8.805 | 8.683 | 8.790 | 116,952 | +0.05(+0.57%) |
Apr 30, 2021 | 8.711 | 8.805 | 8.697 | 8.740 | 94,717 | -0.04(-0.41%) |
Apr 29, 2021 | 8.847 | 8.862 | 8.734 | 8.776 | 94,919 | -0.03(-0.33%) |
Apr 28, 2021 | 8.697 | 8.876 | 8.697 | 8.805 | 158,736 | +0.12(+1.40%) |
Apr 27, 2021 | 8.726 | 8.790 | 8.626 | 8.683 | 106,288 | -0.01(-0.16%) |
Apr 26, 2021 | 8.790 | 8.833 | 8.690 | 8.697 | 122,925 | +0.04(+0.50%) |
Apr 23, 2021 | 8.597 | 8.719 | 8.597 | 8.654 | 233,300 | +0.09(+1.09%) |
Apr 22, 2021 | 8.518 | 8.640 | 8.447 | 8.561 | 267,012 | +0.13(+1.53%) |
Apr 21, 2021 | 8.182 | 8.432 | 8.139 | 8.432 | 184,165 | +0.26(+3.15%) |
Apr 20, 2021 | 8.117 | 8.218 | 8.003 | 8.175 | 221,468 | +0.06(+0.71%) |
Apr 19, 2021 | 8.189 | 8.253 | 8.017 | 8.117 | 299,216 | -0.11(-1.39%) |
Apr 16, 2021 | 8.268 | 8.282 | 8.124 | 8.232 | 112,878 | +0.01(+0.09%) |
Apr 15, 2021 | 8.260 | 8.289 | 8.117 | 8.225 | 101,118 | +0.01(+0.09%) |
Apr 14, 2021 | 8.225 | 8.303 | 8.167 | 8.218 | 124,909 | -0.03(-0.35%) |
Apr 13, 2021 | 8.196 | 8.275 | 8.067 | 8.246 | 89,851 | +0.01(+0.17%) |
Apr 12, 2021 | 8.167 | 8.253 | 8.153 | 8.232 | 79,192 | +0.06(+0.79%) |
Apr 09, 2021 | 8.196 | 8.275 | 8.096 | 8.167 | 107,849 | -0.06(-0.70%) |
Apr 08, 2021 | 8.103 | 8.225 | 8.060 | 8.225 | 170,302 | +0.08(+0.97%) |
Apr 07, 2021 | 8.167 | 8.182 | 8.067 | 8.146 | 114,065 | +0.01(+0.18%) |
Apr 06, 2021 | 8.225 | 8.225 | 8.089 | 8.132 | 126,940 | -0.04(-0.44%) |
Apr 05, 2021 | 8.311 | 8.311 | 8.067 | 8.167 | 149,308 | -0.01(-0.17%) |
Apr 01, 2021 | 7.903 | 8.182 | 7.874 | 8.182 | 188,317 | +0.38(+4.86%) |
Mar 31, 2021 | 8.124 | 8.275 | 7.781 | 7.802 | 640,577 | -0.32(-3.96%) |
Mar 30, 2021 | 8.039 | 8.146 | 7.960 | 8.124 | 145,685 | +0.11(+1.43%) |
Mar 29, 2021 | 8.232 | 8.368 | 8.003 | 8.010 | 121,584 | -0.19(-2.36%) |
Mar 26, 2021 | 8.203 | 8.218 | 7.960 | 8.203 | 163,170 | +0.11(+1.42%) |
Mar 25, 2021 | 7.874 | 8.232 | 7.752 | 8.089 | 336,984 | +0.16(+1.99%) |
Mar 24, 2021 | 8.518 | 8.626 | 7.895 | 7.931 | 406,447 | -0.37(-4.40%) |
Mar 23, 2021 | 8.311 | 8.611 | 7.795 | 8.296 | 365,766 | -0.45(-5.16%) |
Mar 22, 2021 | 8.883 | 8.883 | 8.683 | 8.747 | 86,360 | -0.11(-1.21%) |
Mar 19, 2021 | 8.955 | 9.062 | 8.591 | 8.855 | 300,776 | -0.14(-1.51%) |
Mar 18, 2021 | 9.091 | 9.306 | 8.919 | 8.991 | 286,686 | -0.04(-0.48%) |
Mar 17, 2021 | 8.912 | 9.034 | 8.855 | 9.034 | 92,268 | +0.05(+0.56%) |
Mar 16, 2021 | 9.054 | 9.075 | 8.913 | 8.983 | 107,279 | -0.16(-1.70%) |
Mar 15, 2021 | 8.878 | 9.146 | 8.828 | 9.139 | 108,447 | +0.20(+2.29%) |
Mar 12, 2021 | 8.757 | 8.991 | 8.757 | 8.934 | 127,292 | +0.16(+1.77%) |
Mar 11, 2021 | 8.701 | 8.786 | 8.574 | 8.779 | 92,175 | +0.20(+2.30%) |
Mar 10, 2021 | 8.503 | 8.616 | 8.404 | 8.581 | 173,408 | +0.15(+1.76%) |
Mar 09, 2021 | 8.475 | 8.531 | 8.348 | 8.433 | 139,554 | -0.04(-0.50%) |
Mar 08, 2021 | 8.242 | 8.517 | 8.242 | 8.475 | 147,036 | +0.14(+1.69%) |
Mar 05, 2021 | 8.298 | 8.400 | 8.041 | 8.334 | 185,345 | +0.30(+3.78%) |
Mar 04, 2021 | 8.249 | 8.249 | 8.016 | 8.030 | 130,380 | -0.16(-1.98%) |
Mar 03, 2021 | 8.214 | 8.369 | 8.164 | 8.192 | 73,159 | +0.04(+0.43%) |
Mar 02, 2021 | 8.129 | 8.181 | 8.016 | 8.157 | 39,372 | +0.00(+0.00%) |
Mar 01, 2021 | 8.044 | 8.235 | 8.037 | 8.157 | 125,321 | +0.21(+2.67%) |
Feb 26, 2021 | 7.797 | 8.030 | 7.797 | 7.945 | 96,425 | +0.11(+1.35%) |
Feb 25, 2021 | 7.910 | 7.995 | 7.748 | 7.839 | 217,578 | -0.04(-0.54%) |
Feb 24, 2021 | 7.620 | 7.938 | 7.578 | 7.882 | 107,865 | +0.33(+4.40%) |
Feb 23, 2021 | 7.705 | 7.705 | 7.479 | 7.550 | 60,189 | -0.11(-1.38%) |
Feb 22, 2021 | 7.444 | 7.726 | 7.296 | 7.656 | 110,635 | +0.31(+4.23%) |
Feb 19, 2021 | 7.310 | 7.486 | 7.310 | 7.345 | 76,885 | +0.05(+0.68%) |
Feb 18, 2021 | 7.493 | 7.507 | 7.274 | 7.296 | 97,114 | -0.19(-2.55%) |
Feb 17, 2021 | 7.649 | 7.670 | 7.458 | 7.486 | 76,558 | -0.20(-2.57%) |
Feb 16, 2021 | 7.677 | 7.726 | 7.592 | 7.684 | 71,952 | +0.06(+0.74%) |
Feb 12, 2021 | 7.522 | 7.670 | 7.522 | 7.627 | 52,814 | +0.08(+1.12%) |
Feb 11, 2021 | 7.507 | 7.585 | 7.458 | 7.543 | 70,084 | +0.06(+0.85%) |
Feb 10, 2021 | 7.486 | 7.558 | 7.444 | 7.479 | 46,546 | +0.04(+0.57%) |
Feb 09, 2021 | 7.465 | 7.531 | 7.437 | 7.437 | 54,996 | -0.09(-1.22%) |
Feb 08, 2021 | 7.401 | 7.529 | 7.387 | 7.529 | 86,959 | +0.17(+2.30%) |
Feb 05, 2021 | 7.373 | 7.401 | 7.317 | 7.359 | 54,796 | -0.01(-0.10%) |
Feb 04, 2021 | 7.232 | 7.388 | 7.218 | 7.366 | 52,839 | +0.11(+1.46%) |
Feb 03, 2021 | 7.048 | 7.274 | 7.034 | 7.260 | 112,300 | +0.16(+2.19%) |
Feb 02, 2021 | 7.126 | 7.161 | 7.020 | 7.105 | 81,875 | +0.07(+1.00%) |
Feb 01, 2021 | 6.964 | 7.084 | 6.794 | 7.034 | 106,605 | +0.08(+1.12%) |
Jan 29, 2021 | 7.175 | 7.175 | 6.900 | 6.957 | 104,354 | -0.25(-3.43%) |
Jan 28, 2021 | 7.168 | 7.274 | 7.006 | 7.204 | 136,634 | +0.04(+0.49%) |
Jan 27, 2021 | 7.246 | 7.274 | 6.999 | 7.168 | 150,032 | -0.19(-2.59%) |
Jan 26, 2021 | 7.514 | 7.567 | 7.310 | 7.359 | 72,824 | -0.08(-1.14%) |
Jan 25, 2021 | 7.486 | 7.608 | 7.371 | 7.444 | 72,279 | -0.14(-1.86%) |
Jan 22, 2021 | 7.359 | 7.585 | 7.341 | 7.585 | 77,593 | +0.08(+1.03%) |
Jan 21, 2021 | 7.451 | 7.571 | 7.394 | 7.507 | 77,104 | +0.06(+0.76%) |
Jan 20, 2021 | 7.345 | 7.479 | 7.345 | 7.451 | 66,260 | +0.08(+1.05%) |
Jan 19, 2021 | 7.416 | 7.479 | 7.274 | 7.373 | 155,769 | -0.10(-1.32%) |
Jan 15, 2021 | 7.536 | 7.536 | 7.366 | 7.472 | 64,283 | -0.14(-1.86%) |
Jan 14, 2021 | 7.486 | 7.677 | 7.401 | 7.613 | 84,713 | +0.19(+2.57%) |
Jan 13, 2021 | 7.444 | 7.511 | 7.380 | 7.423 | 48,038 | -0.04(-0.47%) |
Jan 12, 2021 | 7.430 | 7.486 | 7.338 | 7.458 | 98,138 | +0.06(+0.76%) |
Jan 11, 2021 | 7.366 | 7.458 | 7.317 | 7.401 | 51,758 | -0.04(-0.47%) |
Jan 08, 2021 | 7.458 | 7.495 | 7.253 | 7.437 | 36,955 | -0.02(-0.28%) |
Jan 07, 2021 | 7.500 | 7.557 | 7.359 | 7.458 | 64,393 | -0.06(-0.85%) |
Jan 06, 2021 | 7.303 | 7.589 | 7.303 | 7.522 | 133,485 | +0.34(+4.72%) |
Jan 05, 2021 | 7.253 | 7.380 | 7.119 | 7.183 | 101,834 | -0.07(-0.97%) |
Jan 04, 2021 | 7.394 | 7.394 | 7.077 | 7.253 | 168,800 | -0.13(-1.82%) |
Dec 31, 2020 | 7.387 | 7.387 | 7.387 | 130,471 | +0.04(+0.58%) | |
Dec 30, 2020 | 7.211 | 7.373 | 7.211 | 7.345 | 130,471 | +0.09(+1.27%) |
Dec 29, 2020 | 7.239 | 7.338 | 7.098 | 7.253 | 151,405 | +0.01(+0.10%) |
Dec 28, 2020 | 7.281 | 7.522 | 7.239 | 7.246 | 94,575 | -0.07(-0.97%) |
Dec 24, 2020 | 7.394 | 7.394 | 7.225 | 7.317 | 16,424 | -0.04(-0.48%) |
Dec 23, 2020 | 7.267 | 7.465 | 7.204 | 7.352 | 71,140 | +0.07(+0.97%) |
Dec 22, 2020 | 7.303 | 7.345 | 7.168 | 7.281 | 121,025 | +0.04(+0.49%) |
Dec 21, 2020 | 7.126 | 7.260 | 7.065 | 7.246 | 132,899 | +0.08(+1.08%) |
Dec 18, 2020 | 7.514 | 7.563 | 7.168 | 7.168 | 264,071 | -0.32(-4.34%) |
Dec 17, 2020 | 7.387 | 7.548 | 7.317 | 7.493 | 143,679 | +0.14(+1.92%) |
Dec 16, 2020 | 7.465 | 7.504 | 7.310 | 7.352 | 124,394 | -0.12(-1.61%) |
Dec 15, 2020 | 7.352 | 7.500 | 7.331 | 7.472 | 67,643 | +0.15(+2.03%) |
Dec 14, 2020 | 7.416 | 7.522 | 7.288 | 7.324 | 93,169 | -0.06(-0.86%) |
Dec 11, 2020 | 7.409 | 7.522 | 7.331 | 7.387 | 81,841 | -0.06(-0.85%) |
Dec 10, 2020 | 7.564 | 7.564 | 7.331 | 7.451 | 77,686 | -0.11(-1.49%) |
Dec 09, 2020 | 7.557 | 7.592 | 7.423 | 7.564 | 99,020 | +0.09(+1.23%) |
Dec 08, 2020 | 7.366 | 7.529 | 7.331 | 7.472 | 71,067 | +0.09(+1.24%) |
Dec 07, 2020 | 7.472 | 7.472 | 7.246 | 7.380 | 62,694 | -0.07(-0.95%) |
Dec 04, 2020 | 7.197 | 7.465 | 7.180 | 7.451 | 80,849 | +0.32(+4.46%) |
Dec 03, 2020 | 7.126 | 7.310 | 7.084 | 7.133 | 54,083 | +0.04(+0.50%) |
Dec 02, 2020 | 7.020 | 7.105 | 6.978 | 7.098 | 39,481 | +0.08(+1.11%) |