Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.533 | 6.725 | 6.463 | 6.725 | 35,134 | +0.09(+1.32%) |
Jan 28, 2022 | 6.341 | 6.637 | 6.297 | 6.637 | 26,974 | +0.30(+4.68%) |
Jan 27, 2022 | 6.594 | 6.599 | 6.332 | 6.341 | 12,497 | -0.25(-3.84%) |
Jan 26, 2022 | 6.934 | 6.934 | 6.357 | 6.594 | 44,331 | -0.10(-1.56%) |
Jan 25, 2022 | 6.210 | 6.699 | 6.113 | 6.699 | 24,795 | +0.45(+7.27%) |
Jan 24, 2022 | 6.288 | 6.288 | 6.026 | 6.244 | 65,899 | -0.10(-1.65%) |
Jan 21, 2022 | 6.594 | 6.594 | 6.288 | 6.349 | 122,955 | -0.30(-4.47%) |
Jan 20, 2022 | 6.506 | 6.812 | 6.437 | 6.646 | 50,913 | +0.03(+0.40%) |
Jan 19, 2022 | 6.742 | 6.742 | 6.550 | 6.620 | 11,214 | -0.07(-1.04%) |
Jan 18, 2022 | 6.506 | 6.969 | 6.506 | 6.690 | 10,225 | +0.12(+1.86%) |
Jan 14, 2022 | 6.568 | 0 | +0.08(+1.21%) | |||
Jan 13, 2022 | 6.611 | 6.620 | 6.358 | 6.489 | 32,422 | -0.08(-1.20%) |
Jan 12, 2022 | 6.655 | 6.681 | 6.551 | 6.568 | 8,514 | -0.06(-0.92%) |
Jan 11, 2022 | 6.734 | 6.734 | 6.594 | 6.629 | 8,627 | -0.08(-1.17%) |
Jan 10, 2022 | 7.092 | 7.092 | 6.707 | 6.707 | 30,988 | -0.35(-4.95%) |
Jan 07, 2022 | 7.057 | 7.074 | 6.962 | 7.057 | 11,008 | +0.06(+0.87%) |
Jan 06, 2022 | 7.039 | 7.150 | 6.916 | 6.996 | 13,048 | -0.08(-1.11%) |
Jan 05, 2022 | 6.637 | 7.188 | 6.603 | 7.074 | 93,847 | +0.47(+7.14%) |
Jan 04, 2022 | 6.445 | 6.620 | 6.445 | 6.603 | 37,751 | +0.23(+3.56%) |
Jan 03, 2022 | 6.428 | 6.445 | 6.358 | 6.375 | 9,089 | -0.04(-0.68%) |
Dec 31, 2021 | 6.594 | 6.594 | 6.052 | 6.419 | 326,626 | -0.13(-2.00%) |
Dec 30, 2021 | 6.611 | 6.655 | 6.550 | 6.550 | 35,947 | +0.03(+0.40%) |
Dec 29, 2021 | 6.358 | 6.576 | 6.332 | 6.524 | 36,832 | +0.09(+1.36%) |
Dec 28, 2021 | 6.384 | 6.463 | 6.367 | 6.437 | 56,690 | +0.05(+0.82%) |
Dec 27, 2021 | 6.332 | 6.450 | 6.332 | 6.384 | 17,497 | +0.10(+1.53%) |
Dec 23, 2021 | 6.244 | 6.367 | 6.227 | 6.288 | 60,810 | +0.03(+0.56%) |
Dec 22, 2021 | 6.297 | 6.393 | 6.079 | 6.253 | 75,313 | -0.02(-0.28%) |
Dec 21, 2021 | 6.026 | 6.323 | 6.026 | 6.271 | 22,408 | +0.20(+3.31%) |
Dec 20, 2021 | 6.113 | 6.157 | 5.974 | 6.070 | 61,865 | -0.10(-1.70%) |
Dec 17, 2021 | 6.175 | 6.236 | 6.175 | 6.175 | 28,957 | +0.02(+0.35%) |
Dec 16, 2021 | 6.144 | 6.213 | 6.135 | 6.153 | 16,302 | +0.10(+1.71%) |
Dec 15, 2021 | 6.144 | 6.144 | 5.963 | 6.049 | 75,393 | -0.15(-2.37%) |
Dec 14, 2021 | 6.170 | 6.351 | 6.092 | 6.196 | 91,929 | +0.03(+0.56%) |
Dec 13, 2021 | 6.317 | 6.351 | 6.161 | 6.161 | 23,973 | -0.18(-2.86%) |
Dec 10, 2021 | 6.291 | 6.464 | 6.179 | 6.343 | 15,566 | +0.03(+0.41%) |
Dec 09, 2021 | 6.386 | 6.386 | 6.282 | 6.317 | 11,835 | -0.12(-1.88%) |
Dec 08, 2021 | 6.127 | 6.490 | 6.127 | 6.438 | 35,444 | +0.27(+4.34%) |
Dec 07, 2021 | 6.161 | 6.213 | 5.971 | 6.170 | 41,533 | +0.11(+1.85%) |
Dec 06, 2021 | 6.127 | 6.127 | 5.963 | 6.058 | 88,962 | -0.01(-0.14%) |
Dec 03, 2021 | 6.084 | 6.170 | 6.032 | 6.066 | 44,742 | -0.06(-0.99%) |
Dec 02, 2021 | 6.049 | 6.127 | 6.032 | 6.127 | 77,175 | +0.09(+1.43%) |
Dec 01, 2021 | 6.058 | 6.084 | 6.040 | 6.040 | 51,879 | +0.01(+0.14%) |
Nov 30, 2021 | 6.066 | 6.066 | 5.833 | 6.032 | 103,852 | -0.09(-1.41%) |
Nov 29, 2021 | 6.092 | 6.170 | 6.049 | 6.118 | 17,367 | +0.00(+0.00%) |
Nov 26, 2021 | 6.101 | 6.256 | 6.058 | 6.118 | 60,504 | -0.11(-1.80%) |
Nov 24, 2021 | 6.127 | 6.231 | 6.058 | 6.231 | 9,762 | +0.10(+1.55%) |
Nov 23, 2021 | 6.058 | 6.274 | 6.058 | 6.135 | 27,079 | +0.04(+0.71%) |
Nov 22, 2021 | 6.213 | 6.442 | 6.075 | 6.092 | 25,775 | -0.12(-1.95%) |
Nov 19, 2021 | 6.369 | 6.438 | 6.213 | 6.213 | 24,684 | -0.14(-2.18%) |
Nov 18, 2021 | 6.265 | 6.481 | 6.351 | 6.351 | 10,964 | +0.09(+1.38%) |
Nov 17, 2021 | 6.438 | 6.452 | 6.135 | 6.265 | 51,224 | -0.20(-3.07%) |
Nov 16, 2021 | 6.740 | 6.758 | 6.395 | 6.464 | 40,120 | -0.28(-4.10%) |
Nov 15, 2021 | 6.775 | 6.827 | 6.576 | 6.740 | 33,378 | +0.00(+0.00%) |
Nov 12, 2021 | 6.956 | 6.995 | 6.723 | 6.740 | 25,705 | -0.22(-3.23%) |
Nov 11, 2021 | 6.982 | 7.077 | 6.956 | 6.965 | 23,464 | -0.08(-1.10%) |
Nov 10, 2021 | 7.129 | 6.996 | 7.043 | 29,828 | -0.03(-0.37%) | |
Nov 09, 2021 | 7.069 | 7.134 | 6.965 | 7.069 | 44,432 | +0.05(+0.74%) |
Nov 08, 2021 | 7.250 | 7.250 | 7.000 | 7.017 | 49,073 | +0.03(+0.50%) |
Nov 05, 2021 | 7.069 | 7.147 | 6.956 | 6.982 | 43,309 | -0.10(-1.46%) |
Nov 04, 2021 | 7.311 | 7.328 | 6.982 | 7.086 | 50,953 | -0.26(-3.53%) |
Nov 03, 2021 | 7.242 | 7.393 | 7.216 | 7.345 | 16,423 | +0.06(+0.83%) |
Nov 02, 2021 | 7.328 | 7.328 | 7.216 | 7.285 | 26,438 | -0.07(-0.94%) |
Nov 01, 2021 | 7.302 | 7.458 | 7.252 | 7.354 | 26,157 | +0.05(+0.71%) |
Oct 29, 2021 | 7.432 | 7.432 | 7.259 | 7.302 | 45,570 | -0.11(-1.52%) |
Oct 28, 2021 | 7.371 | 7.527 | 7.371 | 7.414 | 50,306 | +0.08(+1.06%) |
Oct 27, 2021 | 7.518 | 7.535 | 7.151 | 7.337 | 46,267 | -0.20(-2.64%) |
Oct 26, 2021 | 7.535 | 7.535 | 48,728 | +0.01(+0.11%) | ||
Oct 25, 2021 | 7.605 | 7.648 | 7.458 | 7.527 | 24,084 | -0.08(-1.02%) |
Oct 22, 2021 | 7.734 | 7.734 | 7.522 | 7.605 | 16,198 | -0.13(-1.68%) |
Oct 21, 2021 | 7.579 | 7.786 | 7.555 | 7.734 | 28,710 | +0.16(+2.17%) |
Oct 20, 2021 | 7.397 | 7.665 | 7.397 | 7.570 | 43,854 | +0.25(+3.42%) |
Oct 19, 2021 | 7.466 | 7.475 | 7.259 | 7.319 | 23,876 | -0.17(-2.31%) |
Oct 18, 2021 | 7.501 | 7.501 | 7.181 | 7.492 | 71,882 | +0.03(+0.35%) |
Oct 15, 2021 | 7.561 | 7.599 | 7.397 | 7.466 | 28,682 | -0.04(-0.58%) |
Oct 14, 2021 | 7.605 | 7.673 | 7.509 | 7.509 | 22,780 | -0.08(-1.03%) |
Oct 13, 2021 | 7.846 | 7.864 | 7.579 | 7.587 | 57,803 | -0.23(-2.98%) |
Oct 12, 2021 | 7.700 | 7.855 | 7.570 | 7.821 | 65,774 | +0.06(+0.78%) |
Oct 11, 2021 | 7.777 | 7.846 | 7.682 | 7.760 | 93,193 | +0.08(+1.01%) |
Oct 08, 2021 | 7.838 | 7.838 | 7.539 | 7.682 | 24,692 | -0.10(-1.33%) |
Oct 07, 2021 | 8.028 | 8.055 | 7.743 | 7.786 | 64,700 | -0.20(-2.49%) |
Oct 06, 2021 | 7.518 | 8.114 | 7.518 | 7.985 | 211,866 | +0.50(+6.70%) |
Oct 05, 2021 | 7.501 | 7.545 | 7.328 | 7.484 | 66,262 | -0.06(-0.80%) |
Oct 04, 2021 | 7.345 | 7.759 | 7.345 | 7.544 | 110,743 | +0.35(+4.80%) |
Oct 01, 2021 | 7.795 | 7.846 | 7.198 | 7.198 | 131,074 | -0.63(-8.06%) |
Sep 30, 2021 | 7.544 | 7.904 | 7.544 | 7.829 | 143,970 | +0.39(+5.23%) |
Sep 29, 2021 | 7.397 | 7.587 | 7.216 | 7.440 | 67,049 | +0.04(+0.58%) |
Sep 28, 2021 | 7.371 | 7.484 | 7.267 | 7.397 | 66,478 | -0.03(-0.47%) |
Sep 27, 2021 | 7.190 | 7.802 | 7.190 | 7.432 | 227,663 | +0.49(+7.10%) |
Sep 24, 2021 | 7.060 | 7.086 | 6.939 | 6.939 | 107,606 | -0.23(-3.25%) |
Sep 23, 2021 | 6.913 | 7.259 | 6.740 | 7.172 | 172,562 | +0.51(+7.65%) |
Sep 22, 2021 | 6.447 | 6.697 | 6.274 | 6.663 | 57,132 | +0.25(+3.91%) |
Sep 21, 2021 | 6.481 | 6.524 | 6.265 | 6.412 | 89,658 | -0.10(-1.46%) |
Sep 20, 2021 | 5.971 | 6.602 | 5.945 | 6.507 | 311,647 | +0.52(+8.66%) |
Sep 17, 2021 | 5.695 | 5.989 | 5.617 | 5.989 | 763,482 | +0.29(+5.16%) |
Sep 16, 2021 | 5.997 | 6.014 | 5.617 | 5.695 | 284,150 | -0.25(-4.28%) |
Sep 15, 2021 | 5.856 | 5.950 | 5.770 | 5.950 | 127,800 | +0.06(+1.02%) |
Sep 14, 2021 | 5.984 | 6.066 | 5.847 | 5.890 | 159,630 | +0.02(+0.29%) |
Sep 13, 2021 | 5.745 | 5.941 | 5.727 | 5.873 | 95,737 | +0.18(+3.15%) |
Sep 10, 2021 | 5.941 | 5.971 | 5.650 | 5.693 | 68,092 | -0.24(-4.03%) |
Sep 09, 2021 | 5.847 | 6.001 | 5.847 | 5.933 | 96,701 | +0.02(+0.29%) |
Sep 08, 2021 | 5.813 | 5.941 | 5.813 | 5.915 | 39,656 | -0.02(-0.29%) |
Sep 07, 2021 | 5.984 | 5.984 | 5.753 | 5.933 | 79,547 | -0.05(-0.86%) |
Sep 03, 2021 | 5.984 | 6.001 | 5.856 | 5.984 | 96,435 | +0.00(+0.00%) |
Sep 02, 2021 | 5.984 | 6.099 | 5.941 | 5.984 | 209,742 | +0.03(+0.57%) |
Sep 01, 2021 | 5.984 | 6.048 | 5.950 | 5.950 | 184,098 | -0.03(-0.57%) |
Aug 31, 2021 | 5.958 | 6.159 | 5.907 | 5.984 | 100,378 | +0.03(+0.43%) |
Aug 30, 2021 | 5.958 | 6.022 | 5.898 | 5.958 | 180,075 | +0.01(+0.14%) |
Aug 27, 2021 | 6.180 | 6.180 | 5.950 | 5.950 | 173,447 | -0.32(-5.18%) |
Aug 26, 2021 | 6.206 | 6.339 | 6.138 | 6.274 | 51,125 | +0.10(+1.66%) |
Aug 25, 2021 | 6.215 | 6.304 | 6.172 | 6.172 | 36,986 | -0.07(-1.10%) |
Aug 24, 2021 | 6.369 | 6.369 | 6.240 | 6.240 | 25,628 | -0.10(-1.62%) |
Aug 23, 2021 | 6.223 | 6.381 | 6.223 | 6.343 | 40,436 | +0.17(+2.77%) |
Aug 20, 2021 | 6.129 | 6.249 | 6.035 | 6.172 | 135,775 | +0.05(+0.84%) |
Aug 19, 2021 | 6.112 | 6.180 | 6.069 | 6.121 | 166,983 | +0.05(+0.85%) |
Aug 18, 2021 | 6.027 | 6.095 | 6.022 | 6.069 | 106,927 | -0.01(-0.14%) |
Aug 17, 2021 | 6.215 | 6.232 | 6.010 | 6.078 | 79,949 | -0.16(-2.60%) |
Aug 16, 2021 | 6.488 | 6.488 | 6.223 | 6.240 | 38,939 | -0.30(-4.58%) |
Aug 13, 2021 | 6.497 | 6.540 | 6.420 | 6.540 | 14,874 | +0.09(+1.32%) |
Aug 12, 2021 | 6.454 | 6.488 | 6.394 | 6.454 | 59,245 | -0.03(-0.40%) |
Aug 11, 2021 | 6.591 | 6.591 | 6.480 | 6.480 | 20,014 | -0.12(-1.81%) |
Aug 10, 2021 | 6.634 | 6.634 | 6.557 | 6.599 | 11,980 | -0.04(-0.64%) |
Aug 09, 2021 | 6.813 | 6.830 | 6.642 | 6.642 | 5,404 | -0.21(-3.00%) |
Aug 06, 2021 | 6.753 | 6.856 | 6.726 | 6.847 | 29,562 | +0.12(+1.78%) |
Aug 05, 2021 | 6.582 | 6.749 | 6.548 | 6.728 | 31,990 | +0.14(+2.08%) |
Aug 04, 2021 | 6.984 | 7.010 | 6.591 | 6.591 | 89,773 | -0.46(-6.55%) |
Aug 03, 2021 | 7.027 | 7.159 | 6.873 | 7.052 | 59,164 | +0.04(+0.61%) |
Aug 02, 2021 | 7.027 | 7.121 | 6.958 | 7.010 | 21,884 | +0.00(+0.00%) |
Jul 30, 2021 | 7.052 | 7.121 | 6.984 | 7.010 | 15,090 | -0.04(-0.61%) |
Jul 29, 2021 | 7.198 | 7.223 | 7.010 | 7.052 | 34,556 | -0.13(-1.79%) |
Jul 28, 2021 | 7.061 | 7.258 | 6.975 | 7.181 | 35,202 | +0.15(+2.19%) |
Jul 27, 2021 | 7.001 | 7.078 | 6.899 | 7.027 | 58,718 | +0.00(+0.00%) |
Jul 26, 2021 | 6.975 | 7.044 | 6.907 | 7.027 | 40,600 | +0.06(+0.86%) |
Jul 23, 2021 | 7.069 | 7.069 | 6.830 | 6.967 | 33,118 | -0.06(-0.85%) |
Jul 22, 2021 | 7.035 | 7.121 | 6.997 | 7.027 | 40,645 | -0.03(-0.36%) |
Jul 21, 2021 | 6.975 | 7.121 | 6.975 | 7.052 | 58,112 | +0.15(+2.23%) |
Jul 20, 2021 | 6.770 | 7.108 | 6.770 | 6.899 | 55,292 | +0.14(+2.02%) |
Jul 19, 2021 | 7.027 | 7.095 | 6.651 | 6.762 | 71,744 | -0.38(-5.27%) |
Jul 16, 2021 | 7.266 | 7.437 | 7.138 | 7.138 | 118,717 | -0.18(-2.45%) |
Jul 15, 2021 | 7.300 | 7.377 | 7.292 | 7.317 | 50,464 | +0.02(+0.23%) |
Jul 14, 2021 | 7.403 | 7.420 | 7.292 | 7.300 | 33,559 | -0.12(-1.61%) |
Jul 13, 2021 | 7.608 | 7.642 | 7.317 | 7.420 | 45,171 | -0.17(-2.25%) |
Jul 12, 2021 | 7.505 | 7.591 | 7.403 | 7.591 | 77,231 | +0.20(+2.66%) |
Jul 09, 2021 | 7.369 | 7.429 | 7.300 | 7.394 | 21,447 | +0.11(+1.53%) |
Jul 08, 2021 | 7.411 | 7.411 | 7.198 | 7.283 | 95,335 | -0.15(-2.07%) |
Jul 07, 2021 | 7.599 | 7.625 | 7.411 | 7.437 | 70,973 | -0.22(-2.90%) |
Jul 06, 2021 | 7.813 | 7.847 | 7.557 | 7.659 | 106,545 | -0.09(-1.10%) |
Jul 02, 2021 | 7.651 | 7.805 | 7.582 | 7.745 | 76,994 | +0.05(+0.67%) |
Jul 01, 2021 | 7.711 | 7.753 | 7.540 | 7.694 | 165,312 | +0.04(+0.56%) |
Jun 30, 2021 | 7.497 | 7.933 | 7.437 | 7.651 | 228,620 | +0.25(+3.35%) |
Jun 29, 2021 | 7.711 | 7.711 | 7.249 | 7.403 | 431,016 | -0.34(-4.41%) |
Jun 28, 2021 | 8.027 | 8.121 | 7.617 | 7.745 | 177,508 | -0.32(-3.92%) |
Jun 25, 2021 | 7.822 | 8.121 | 7.591 | 8.061 | 2,239,094 | +0.21(+2.61%) |
Jun 24, 2021 | 8.044 | 8.181 | 7.796 | 7.856 | 255,321 | -0.21(-2.55%) |
Jun 23, 2021 | 8.010 | 8.121 | 7.796 | 8.061 | 374,563 | +0.11(+1.40%) |
Jun 22, 2021 | 7.907 | 8.087 | 7.779 | 7.950 | 284,928 | +0.09(+1.09%) |
Jun 21, 2021 | 7.976 | 8.027 | 7.813 | 7.864 | 303,499 | -0.16(-2.02%) |
Jun 18, 2021 | 7.531 | 8.112 | 7.377 | 8.027 | 504,989 | +0.42(+5.51%) |
Jun 17, 2021 | 7.830 | 7.907 | 7.514 | 7.608 | 157,717 | -0.23(-2.94%) |
Jun 16, 2021 | 7.736 | 7.890 | 7.668 | 7.839 | 101,128 | +0.05(+0.60%) |
Jun 15, 2021 | 8.021 | 8.063 | 7.673 | 7.792 | 108,547 | -0.27(-3.36%) |
Jun 14, 2021 | 7.749 | 8.089 | 7.648 | 8.063 | 125,548 | +0.38(+4.97%) |
Jun 11, 2021 | 8.055 | 8.131 | 7.648 | 7.682 | 258,090 | -0.40(-4.93%) |
Jun 10, 2021 | 8.436 | 8.436 | 7.809 | 8.080 | 161,861 | -0.70(-7.92%) |
Jun 09, 2021 | 8.818 | 8.894 | 8.585 | 8.775 | 628,289 | +0.04(+0.49%) |
Jun 08, 2021 | 8.945 | 9.034 | 8.657 | 8.733 | 371,509 | -0.21(-2.37%) |
Jun 07, 2021 | 8.801 | 9.064 | 8.758 | 8.945 | 376,553 | +0.20(+2.33%) |
Jun 04, 2021 | 9.123 | 9.123 | 8.691 | 8.741 | 108,421 | -0.41(-4.45%) |
Jun 03, 2021 | 9.157 | 9.208 | 8.826 | 9.148 | 271,937 | -0.09(-1.01%) |
Jun 02, 2021 | 9.394 | 9.454 | 9.242 | 9.242 | 103,663 | -0.21(-2.24%) |
Jun 01, 2021 | 9.844 | 9.911 | 9.072 | 9.454 | 274,911 | -0.70(-6.93%) |
May 28, 2021 | 10.09 | 10.33 | 9.827 | 10.16 | 78,645 | +0.05(+0.50%) |
May 27, 2021 | 9.606 | 10.34 | 9.420 | 10.11 | 149,910 | +0.69(+7.29%) |
May 26, 2021 | 9.352 | 9.615 | 9.343 | 9.420 | 28,502 | +0.13(+1.37%) |
May 25, 2021 | 9.411 | 9.505 | 9.242 | 9.293 | 30,205 | -0.15(-1.62%) |
May 24, 2021 | 9.496 | 9.581 | 9.259 | 9.445 | 14,238 | -0.08(-0.80%) |
May 21, 2021 | 9.530 | 9.632 | 9.411 | 9.521 | 16,911 | +0.08(+0.90%) |
May 20, 2021 | 9.538 | 9.623 | 9.199 | 9.437 | 47,366 | -0.15(-1.59%) |
May 19, 2021 | 9.623 | 9.708 | 9.479 | 9.589 | 24,658 | -0.12(-1.22%) |
May 18, 2021 | 9.594 | 9.801 | 9.458 | 9.708 | 25,138 | +0.06(+0.62%) |
May 17, 2021 | 9.521 | 9.649 | 9.335 | 9.649 | 21,993 | +0.04(+0.44%) |
May 14, 2021 | 9.115 | 9.844 | 9.115 | 9.606 | 45,908 | +0.53(+5.79%) |
May 13, 2021 | 8.996 | 9.106 | 8.826 | 9.081 | 41,385 | +0.23(+2.59%) |
May 12, 2021 | 9.114 | 9.114 | 8.852 | 8.852 | 36,587 | -0.15(-1.69%) |
May 11, 2021 | 8.962 | 9.844 | 8.775 | 9.004 | 50,634 | +0.11(+1.24%) |
May 10, 2021 | 8.996 | 9.127 | 8.826 | 8.894 | 48,374 | -0.18(-1.96%) |
May 07, 2021 | 8.691 | 9.106 | 8.691 | 9.072 | 62,754 | +0.15(+1.71%) |
May 06, 2021 | 9.404 | 9.404 | 8.733 | 8.919 | 46,464 | -0.25(-2.77%) |
May 05, 2021 | 9.047 | 9.632 | 8.716 | 9.174 | 82,550 | +0.13(+1.41%) |
May 04, 2021 | 9.742 | 9.928 | 9.013 | 9.047 | 43,441 | -0.70(-7.22%) |
May 03, 2021 | 9.640 | 9.801 | 9.428 | 9.750 | 67,501 | +0.25(+2.68%) |
Apr 30, 2021 | 9.428 | 9.513 | 9.000 | 9.496 | 63,807 | -0.04(-0.44%) |
Apr 29, 2021 | 9.911 | 9.911 | 9.318 | 9.538 | 59,936 | -0.28(-2.85%) |
Apr 28, 2021 | 10.01 | 10.04 | 9.674 | 9.818 | 66,963 | -0.15(-1.53%) |
Apr 27, 2021 | 10.11 | 10.20 | 9.759 | 9.971 | 76,321 | -0.17(-1.67%) |
Apr 26, 2021 | 10.03 | 10.20 | 9.992 | 10.14 | 44,124 | +0.20(+1.96%) |
Apr 23, 2021 | 9.827 | 10.03 | 9.742 | 9.945 | 34,085 | +0.21(+2.18%) |
Apr 22, 2021 | 10.23 | 10.43 | 9.615 | 9.733 | 34,475 | -0.44(-4.33%) |
Apr 21, 2021 | 10.17 | 10.25 | 9.979 | 10.17 | 22,086 | +0.00(+0.00%) |
Apr 20, 2021 | 10.51 | 10.51 | 9.958 | 10.17 | 46,410 | -0.25(-2.44%) |
Apr 19, 2021 | 10.20 | 10.66 | 9.920 | 10.43 | 31,704 | +0.07(+0.65%) |
Apr 16, 2021 | 10.60 | 10.60 | 10.28 | 10.36 | 31,373 | -0.17(-1.61%) |
Apr 15, 2021 | 10.67 | 10.67 | 10.40 | 10.53 | 19,269 | -0.04(-0.40%) |
Apr 14, 2021 | 10.57 | 10.74 | 10.48 | 10.57 | 40,716 | -0.07(-0.64%) |
Apr 13, 2021 | 10.44 | 10.66 | 10.44 | 10.64 | 47,393 | +0.14(+1.37%) |
Apr 12, 2021 | 10.63 | 10.81 | 10.20 | 10.50 | 47,658 | -0.06(-0.56%) |
Apr 09, 2021 | 10.68 | 10.68 | 10.47 | 10.56 | 43,757 | +0.04(+0.40%) |
Apr 08, 2021 | 10.50 | 10.94 | 10.45 | 10.51 | 40,287 | +0.00(+0.00%) |
Apr 07, 2021 | 10.67 | 10.77 | 10.39 | 10.51 | 42,590 | -0.08(-0.72%) |
Apr 06, 2021 | 10.68 | 10.94 | 10.48 | 10.59 | 39,381 | +0.04(+0.40%) |
Apr 05, 2021 | 11.27 | 11.27 | 10.48 | 10.55 | 54,072 | -0.64(-5.76%) |
Apr 01, 2021 | 10.88 | 11.45 | 10.61 | 11.19 | 97,775 | +0.26(+2.41%) |
Mar 31, 2021 | 10.86 | 10.99 | 10.77 | 10.93 | 38,857 | +0.12(+1.10%) |
Mar 30, 2021 | 10.90 | 10.94 | 10.77 | 10.81 | 22,535 | +0.00(+0.00%) |
Mar 29, 2021 | 11.19 | 11.32 | 10.77 | 10.81 | 31,814 | -0.31(-2.82%) |
Mar 26, 2021 | 11.14 | 11.47 | 10.98 | 11.12 | 23,824 | -0.05(-0.46%) |
Mar 25, 2021 | 10.79 | 11.30 | 10.56 | 11.17 | 33,973 | +0.36(+3.37%) |
Mar 24, 2021 | 10.79 | 11.22 | 10.79 | 10.81 | 32,824 | +0.11(+1.03%) |
Mar 23, 2021 | 10.66 | 10.77 | 10.66 | 10.70 | 41,279 | -0.10(-0.94%) |
Mar 22, 2021 | 10.82 | 11.00 | 10.63 | 10.80 | 26,366 | -0.14(-1.24%) |
Mar 19, 2021 | 10.81 | 11.02 | 10.73 | 10.94 | 100,252 | +0.13(+1.18%) |
Mar 18, 2021 | 11.13 | 11.27 | 10.81 | 10.81 | 19,667 | -0.41(-3.63%) |
Mar 17, 2021 | 11.06 | 11.23 | 11.06 | 11.22 | 23,579 | +0.07(+0.61%) |
Mar 16, 2021 | 11.36 | 11.72 | 10.92 | 11.15 | 20,661 | -0.30(-2.59%) |
Mar 15, 2021 | 11.40 | 11.48 | 11.17 | 11.45 | 25,519 | +0.04(+0.37%) |
Mar 12, 2021 | 11.10 | 11.45 | 11.02 | 11.40 | 58,028 | +0.45(+4.06%) |
Mar 11, 2021 | 11.24 | 11.38 | 10.39 | 10.96 | 63,952 | -0.22(-1.96%) |
Mar 10, 2021 | 11.36 | 11.36 | 11.18 | 11.18 | 73,462 | +0.12(+1.07%) |
Mar 09, 2021 | 10.93 | 11.22 | 10.85 | 11.06 | 31,157 | +0.30(+2.74%) |
Mar 08, 2021 | 10.77 | 10.98 | 10.52 | 10.76 | 27,340 | +0.23(+2.16%) |
Mar 05, 2021 | 10.51 | 10.86 | 10.28 | 10.54 | 29,657 | +0.17(+1.63%) |
Mar 04, 2021 | 10.46 | 10.60 | 10.16 | 10.37 | 35,444 | -0.05(-0.49%) |
Mar 03, 2021 | 10.46 | 10.48 | 10.28 | 10.42 | 15,490 | +0.21(+2.06%) |
Mar 02, 2021 | 10.39 | 10.39 | 10.07 | 10.21 | 18,622 | -0.31(-2.96%) |
Mar 01, 2021 | 10.33 | 10.63 | 10.23 | 10.52 | 28,756 | +0.28(+2.72%) |
Feb 26, 2021 | 10.23 | 10.56 | 10.23 | 10.24 | 163,469 | -0.09(-0.90%) |
Feb 25, 2021 | 10.47 | 10.49 | 10.23 | 10.33 | 32,367 | -0.13(-1.21%) |
Feb 24, 2021 | 10.11 | 10.92 | 10.11 | 10.46 | 34,538 | +0.13(+1.31%) |
Feb 23, 2021 | 10.06 | 10.33 | 9.585 | 10.33 | 51,381 | +0.09(+0.91%) |
Feb 22, 2021 | 10.33 | 10.46 | 10.12 | 10.23 | 17,857 | -0.12(-1.14%) |
Feb 19, 2021 | 10.03 | 10.70 | 9.500 | 10.35 | 44,841 | +0.05(+0.49%) |
Feb 18, 2021 | 9.694 | 10.53 | 9.571 | 10.30 | 68,335 | +0.46(+4.71%) |
Feb 17, 2021 | 9.757 | 9.937 | 9.660 | 9.837 | 22,272 | +0.02(+0.17%) |
Feb 16, 2021 | 10.06 | 10.16 | 9.795 | 9.821 | 30,791 | -0.24(-2.35%) |
Feb 12, 2021 | 10.55 | 10.58 | 9.939 | 10.06 | 30,368 | -0.63(-5.91%) |
Feb 11, 2021 | 10.88 | 10.96 | 10.54 | 10.69 | 20,794 | -0.21(-1.93%) |
Feb 10, 2021 | 11.27 | 11.27 | 10.75 | 10.90 | 16,791 | -0.52(-4.58%) |
Feb 09, 2021 | 11.74 | 11.74 | 11.03 | 11.42 | 34,918 | -0.10(-0.88%) |
Feb 08, 2021 | 11.57 | 11.81 | 11.15 | 11.52 | 22,031 | +0.09(+0.81%) |
Feb 05, 2021 | 11.60 | 11.63 | 11.42 | 11.43 | 13,049 | +0.16(+1.42%) |
Feb 04, 2021 | 11.46 | 11.46 | 10.71 | 11.27 | 41,661 | -0.28(-2.41%) |
Feb 03, 2021 | 11.64 | 11.72 | 11.46 | 11.55 | 19,143 | -0.19(-1.58%) |
Feb 02, 2021 | 11.62 | 12.20 | 11.62 | 11.73 | 15,214 | +0.08(+0.65%) |