Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.290 | 7.590 | 7.410 | 956,432 | +0.04(+0.54%) | |
Jan 28, 2022 | 7.370 | 7.490 | 7.140 | 7.370 | 481,992 | -0.04(-0.54%) |
Jan 27, 2022 | 7.790 | 7.975 | 7.375 | 7.410 | 398,934 | -0.29(-3.77%) |
Jan 26, 2022 | 7.940 | 8.150 | 7.540 | 7.700 | 396,778 | -0.18(-2.28%) |
Jan 25, 2022 | 7.700 | 7.900 | 7.480 | 7.880 | 549,561 | +0.18(+2.34%) |
Jan 24, 2022 | 7.330 | 7.740 | 7.190 | 7.700 | 586,219 | +0.18(+2.39%) |
Jan 21, 2022 | 7.680 | 7.800 | 7.490 | 7.520 | 568,648 | -0.22(-2.84%) |
Jan 20, 2022 | 7.990 | 8.120 | 7.720 | 7.740 | 972,015 | -0.31(-3.85%) |
Jan 19, 2022 | 8.200 | 8.225 | 7.979 | 8.050 | 630,892 | -0.09(-1.11%) |
Jan 18, 2022 | 8.230 | 8.260 | 8.010 | 8.140 | 525,479 | -0.06(-0.73%) |
Jan 14, 2022 | 8.200 | 0 | +0.14(+1.74%) | |||
Jan 13, 2022 | 7.880 | 8.120 | 7.855 | 8.060 | 836,241 | +0.23(+2.94%) |
Jan 12, 2022 | 7.710 | 7.920 | 7.680 | 7.830 | 659,496 | +0.17(+2.22%) |
Jan 11, 2022 | 7.630 | 7.715 | 7.470 | 7.660 | 834,960 | +0.07(+0.92%) |
Jan 10, 2022 | 7.660 | 7.660 | 7.450 | 7.590 | 443,807 | -0.05(-0.65%) |
Jan 07, 2022 | 7.590 | 7.680 | 7.510 | 7.640 | 320,319 | +0.05(+0.66%) |
Jan 06, 2022 | 7.560 | 7.680 | 7.395 | 7.590 | 422,295 | +0.13(+1.74%) |
Jan 05, 2022 | 7.380 | 7.600 | 7.380 | 7.460 | 455,559 | +0.14(+1.91%) |
Jan 04, 2022 | 7.160 | 7.340 | 7.050 | 7.320 | 697,774 | +0.25(+3.54%) |
Jan 03, 2022 | 6.940 | 7.250 | 6.940 | 7.070 | 317,781 | +0.19(+2.76%) |
Dec 31, 2021 | 6.830 | 6.900 | 6.780 | 6.880 | 325,074 | +0.02(+0.29%) |
Dec 30, 2021 | 6.955 | 7.040 | 6.845 | 6.860 | 403,841 | -0.07(-1.01%) |
Dec 29, 2021 | 7.220 | 7.230 | 6.925 | 6.930 | 404,586 | -0.29(-4.02%) |
Dec 28, 2021 | 7.230 | 7.410 | 7.145 | 7.220 | 390,944 | -0.04(-0.55%) |
Dec 27, 2021 | 7.190 | 7.305 | 7.100 | 7.260 | 978,613 | +0.11(+1.54%) |
Dec 23, 2021 | 6.690 | 7.250 | 6.680 | 7.150 | 1,082,317 | +0.48(+7.20%) |
Dec 22, 2021 | 6.870 | 7.010 | 6.640 | 6.670 | 3,872,468 | -0.16(-2.34%) |
Dec 21, 2021 | 6.730 | 6.970 | 6.700 | 6.830 | 1,441,914 | +0.21(+3.17%) |
Dec 20, 2021 | 6.510 | 6.620 | 6.380 | 6.620 | 696,175 | +0.02(+0.30%) |
Dec 17, 2021 | 6.700 | 6.800 | 6.560 | 6.600 | 1,225,878 | -0.18(-2.65%) |
Dec 16, 2021 | 6.990 | 7.055 | 6.730 | 6.780 | 628,180 | -0.09(-1.31%) |
Dec 15, 2021 | 6.920 | 7.010 | 6.665 | 6.870 | 845,152 | -0.07(-1.01%) |
Dec 14, 2021 | 6.950 | 7.130 | 6.915 | 6.940 | 451,470 | -0.05(-0.72%) |
Dec 13, 2021 | 7.230 | 7.250 | 6.930 | 6.990 | 494,298 | -0.32(-4.38%) |
Dec 10, 2021 | 7.360 | 7.390 | 7.160 | 7.310 | 362,842 | +0.03(+0.41%) |
Dec 09, 2021 | 7.240 | 7.360 | 7.220 | 7.280 | 290,422 | -0.07(-0.95%) |
Dec 08, 2021 | 7.400 | 7.460 | 7.320 | 7.350 | 294,437 | +0.00(+0.00%) |
Dec 07, 2021 | 7.370 | 7.660 | 7.330 | 7.350 | 616,851 | +0.08(+1.10%) |
Dec 06, 2021 | 7.260 | 7.390 | 7.070 | 7.270 | 483,821 | +0.18(+2.54%) |
Dec 03, 2021 | 7.280 | 7.320 | 6.985 | 7.090 | 477,235 | -0.11(-1.53%) |
Dec 02, 2021 | 6.860 | 7.245 | 6.760 | 7.200 | 815,318 | +0.41(+6.04%) |
Dec 01, 2021 | 7.090 | 7.120 | 6.780 | 6.790 | 994,673 | -0.09(-1.31%) |
Nov 30, 2021 | 7.350 | 7.410 | 6.860 | 6.880 | 830,757 | -0.64(-8.51%) |
Nov 29, 2021 | 7.930 | 7.950 | 7.380 | 7.520 | 1,229,785 | -0.19(-2.46%) |
Nov 26, 2021 | 7.640 | 7.830 | 7.330 | 7.710 | 902,552 | -0.38(-4.70%) |
Nov 24, 2021 | 8.060 | 8.290 | 8.020 | 8.090 | 831,969 | -0.07(-0.86%) |
Nov 23, 2021 | 8.170 | 8.295 | 8.100 | 8.160 | 485,088 | +0.05(+0.62%) |
Nov 22, 2021 | 8.010 | 8.270 | 7.980 | 8.110 | 1,188,889 | +0.07(+0.87%) |
Nov 19, 2021 | 8.050 | 8.210 | 7.910 | 8.040 | 759,335 | -0.18(-2.19%) |
Nov 18, 2021 | 8.340 | 8.220 | 8.150 | 8.220 | 781,545 | -0.07(-0.84%) |
Nov 17, 2021 | 8.380 | 8.519 | 8.270 | 8.290 | 534,233 | -0.16(-1.89%) |
Nov 16, 2021 | 8.330 | 8.450 | 8.240 | 8.450 | 490,085 | +0.08(+0.96%) |
Nov 15, 2021 | 8.260 | 8.480 | 8.190 | 8.370 | 534,015 | +0.10(+1.21%) |
Nov 12, 2021 | 8.250 | 8.435 | 8.180 | 8.270 | 331,021 | +0.01(+0.12%) |
Nov 11, 2021 | 8.310 | 8.480 | 8.140 | 8.260 | 485,565 | -0.02(-0.24%) |
Nov 10, 2021 | 8.540 | 8.280 | 790,123 | +0.05(+0.61%) | ||
Nov 09, 2021 | 8.350 | 8.640 | 7.210 | 8.230 | 1,967,436 | -1.02(-11.03%) |
Nov 08, 2021 | 9.260 | 9.370 | 9.110 | 9.250 | 415,074 | +0.18(+1.98%) |
Nov 05, 2021 | 8.800 | 9.170 | 8.696 | 9.070 | 569,199 | +0.43(+4.98%) |
Nov 04, 2021 | 8.760 | 8.940 | 8.571 | 8.640 | 477,665 | +0.01(+0.12%) |
Nov 03, 2021 | 8.350 | 8.710 | 8.350 | 8.630 | 448,068 | +0.17(+2.01%) |
Nov 02, 2021 | 8.530 | 8.540 | 8.370 | 8.460 | 488,784 | -0.07(-0.82%) |
Nov 01, 2021 | 8.370 | 8.620 | 8.330 | 8.530 | 440,164 | +0.23(+2.77%) |
Oct 29, 2021 | 8.510 | 8.600 | 8.275 | 8.300 | 585,450 | -0.20(-2.35%) |
Oct 28, 2021 | 8.420 | 8.605 | 8.340 | 8.500 | 519,135 | +0.04(+0.47%) |
Oct 27, 2021 | 8.720 | 8.800 | 8.425 | 8.460 | 684,597 | -0.36(-4.08%) |
Oct 26, 2021 | 8.750 | 8.820 | 1,073,655 | +0.10(+1.15%) | ||
Oct 25, 2021 | 8.600 | 8.790 | 8.580 | 8.720 | 524,852 | +0.16(+1.87%) |
Oct 22, 2021 | 8.760 | 8.810 | 8.540 | 8.560 | 511,252 | -0.21(-2.39%) |
Oct 21, 2021 | 9.130 | 9.190 | 8.735 | 8.770 | 872,765 | -0.44(-4.78%) |
Oct 20, 2021 | 8.700 | 9.210 | 8.680 | 9.210 | 725,522 | +0.49(+5.62%) |
Oct 19, 2021 | 8.720 | 8.820 | 8.570 | 8.720 | 493,669 | +0.03(+0.35%) |
Oct 18, 2021 | 8.570 | 8.830 | 8.570 | 8.690 | 692,556 | +0.13(+1.52%) |
Oct 15, 2021 | 8.670 | 8.810 | 8.480 | 8.560 | 787,449 | +0.12(+1.42%) |
Oct 14, 2021 | 8.370 | 8.520 | 8.295 | 8.440 | 887,526 | +0.17(+2.06%) |
Oct 13, 2021 | 7.970 | 8.290 | 7.850 | 8.270 | 877,582 | +0.27(+3.37%) |
Oct 12, 2021 | 7.750 | 8.090 | 7.741 | 8.000 | 1,024,371 | +0.22(+2.83%) |
Oct 11, 2021 | 8.100 | 8.130 | 7.760 | 7.780 | 1,616,736 | -0.01(-0.13%) |
Oct 08, 2021 | 7.560 | 7.940 | 7.450 | 7.790 | 4,663,095 | +0.30(+4.01%) |
Oct 07, 2021 | 7.390 | 7.710 | 7.380 | 7.490 | 2,221,552 | +0.12(+1.63%) |
Oct 06, 2021 | 7.570 | 7.670 | 7.200 | 7.370 | 1,074,083 | -0.37(-4.78%) |
Oct 05, 2021 | 7.810 | 7.910 | 7.610 | 7.740 | 2,053,292 | +0.03(+0.39%) |
Oct 04, 2021 | 7.560 | 7.720 | 7.460 | 7.710 | 5,334,930 | +0.22(+2.94%) |
Oct 01, 2021 | 7.380 | 7.630 | 7.380 | 7.490 | 1,604,458 | +0.15(+2.04%) |
Sep 30, 2021 | 7.450 | 7.670 | 7.320 | 7.340 | 1,086,542 | -0.09(-1.21%) |
Sep 29, 2021 | 7.700 | 7.700 | 7.280 | 7.430 | 1,425,269 | -0.27(-3.51%) |
Sep 28, 2021 | 7.700 | 8.044 | 7.650 | 7.700 | 2,332,985 | +0.05(+0.65%) |
Sep 27, 2021 | 7.590 | 7.870 | 7.500 | 7.650 | 1,778,591 | +0.12(+1.59%) |
Sep 24, 2021 | 7.550 | 7.629 | 7.470 | 7.530 | 400,332 | -0.09(-1.18%) |
Sep 23, 2021 | 7.340 | 7.800 | 7.340 | 7.620 | 763,184 | +0.26(+3.53%) |
Sep 22, 2021 | 7.330 | 7.600 | 7.310 | 7.360 | 477,685 | +0.18(+2.51%) |
Sep 21, 2021 | 7.410 | 7.430 | 7.090 | 7.180 | 497,107 | -0.11(-1.51%) |
Sep 20, 2021 | 7.190 | 7.430 | 7.060 | 7.290 | 389,995 | -0.10(-1.35%) |
Sep 17, 2021 | 7.560 | 7.560 | 7.290 | 7.390 | 639,103 | -0.16(-2.12%) |
Sep 16, 2021 | 8.110 | 8.140 | 7.410 | 7.550 | 718,367 | -0.55(-6.79%) |
Sep 15, 2021 | 7.940 | 8.175 | 7.890 | 8.100 | 316,439 | +0.27(+3.45%) |
Sep 14, 2021 | 8.230 | 8.250 | 7.780 | 7.830 | 503,549 | -0.32(-3.93%) |
Sep 13, 2021 | 7.910 | 8.180 | 7.910 | 8.150 | 205,870 | +0.35(+4.49%) |
Sep 10, 2021 | 7.860 | 8.030 | 7.785 | 7.800 | 234,576 | +0.09(+1.17%) |
Sep 09, 2021 | 7.790 | 7.985 | 7.700 | 7.710 | 186,505 | -0.11(-1.41%) |
Sep 08, 2021 | 8.090 | 8.120 | 7.730 | 7.820 | 244,140 | -0.32(-3.93%) |
Sep 07, 2021 | 8.050 | 8.325 | 8.050 | 8.140 | 181,262 | +0.00(+0.00%) |
Sep 03, 2021 | 8.150 | 8.240 | 7.960 | 8.140 | 350,807 | -0.05(-0.61%) |
Sep 02, 2021 | 8.170 | 8.300 | 8.060 | 8.190 | 250,028 | +0.15(+1.87%) |
Sep 01, 2021 | 8.160 | 8.180 | 7.940 | 8.040 | 204,130 | -0.16(-1.95%) |
Aug 31, 2021 | 8.130 | 8.310 | 8.050 | 8.200 | 389,510 | +0.04(+0.49%) |
Aug 30, 2021 | 8.610 | 8.610 | 8.150 | 8.160 | 165,190 | -0.41(-4.78%) |
Aug 27, 2021 | 8.000 | 8.620 | 7.990 | 8.570 | 310,119 | +0.59(+7.39%) |
Aug 26, 2021 | 7.980 | 8.060 | 7.929 | 7.980 | 160,086 | -0.05(-0.62%) |
Aug 25, 2021 | 7.920 | 8.160 | 7.920 | 8.030 | 187,137 | +0.03(+0.37%) |
Aug 24, 2021 | 8.020 | 8.220 | 7.990 | 8.000 | 286,895 | +0.06(+0.76%) |
Aug 23, 2021 | 7.710 | 7.950 | 7.710 | 7.940 | 208,660 | +0.36(+4.75%) |
Aug 20, 2021 | 7.390 | 7.640 | 7.390 | 7.580 | 223,581 | +0.10(+1.34%) |
Aug 19, 2021 | 7.630 | 7.730 | 7.390 | 7.480 | 316,504 | -0.34(-4.35%) |
Aug 18, 2021 | 7.920 | 8.090 | 7.790 | 7.820 | 196,858 | -0.14(-1.76%) |
Aug 17, 2021 | 7.980 | 8.120 | 7.890 | 7.960 | 422,269 | -0.15(-1.85%) |
Aug 16, 2021 | 8.170 | 8.260 | 8.010 | 8.110 | 212,195 | -0.24(-2.87%) |
Aug 13, 2021 | 8.530 | 8.530 | 8.300 | 8.350 | 150,691 | -0.19(-2.22%) |
Aug 12, 2021 | 8.720 | 8.750 | 8.490 | 8.540 | 174,700 | -0.24(-2.73%) |
Aug 11, 2021 | 8.560 | 8.800 | 8.470 | 8.780 | 213,926 | +0.20(+2.33%) |
Aug 10, 2021 | 8.310 | 8.760 | 8.220 | 8.580 | 280,213 | +0.33(+4.00%) |
Aug 09, 2021 | 8.330 | 8.410 | 7.990 | 8.250 | 463,970 | -0.15(-1.79%) |
Aug 06, 2021 | 8.480 | 8.570 | 8.240 | 8.400 | 570,369 | +0.08(+0.96%) |
Aug 05, 2021 | 8.030 | 8.460 | 8.030 | 8.320 | 300,737 | +0.29(+3.61%) |
Aug 04, 2021 | 8.420 | 8.450 | 7.930 | 8.030 | 1,019,531 | -0.63(-7.27%) |
Aug 03, 2021 | 8.510 | 8.660 | 8.180 | 8.660 | 393,241 | +0.11(+1.29%) |
Aug 02, 2021 | 9.070 | 9.130 | 8.190 | 8.550 | 756,207 | -0.62(-6.76%) |
Jul 30, 2021 | 8.530 | 9.545 | 8.530 | 9.170 | 684,873 | -0.53(-5.46%) |
Jul 29, 2021 | 9.620 | 9.800 | 9.360 | 9.700 | 321,345 | +0.12(+1.25%) |
Jul 28, 2021 | 8.990 | 9.610 | 8.950 | 9.580 | 487,103 | +0.65(+7.28%) |
Jul 27, 2021 | 8.980 | 9.160 | 8.880 | 8.930 | 197,487 | -0.23(-2.51%) |
Jul 26, 2021 | 8.845 | 9.170 | 8.845 | 9.160 | 196,019 | +0.36(+4.09%) |
Jul 23, 2021 | 8.760 | 8.950 | 8.585 | 8.800 | 328,165 | +0.14(+1.62%) |
Jul 22, 2021 | 8.820 | 8.820 | 8.520 | 8.660 | 359,123 | -0.21(-2.37%) |
Jul 21, 2021 | 8.780 | 9.010 | 8.630 | 8.870 | 322,301 | +0.36(+4.23%) |
Jul 20, 2021 | 8.310 | 8.690 | 8.270 | 8.510 | 332,314 | +0.13(+1.55%) |
Jul 19, 2021 | 8.190 | 8.520 | 8.020 | 8.380 | 371,201 | -0.15(-1.76%) |
Jul 16, 2021 | 8.940 | 9.280 | 8.475 | 8.530 | 575,511 | -0.17(-1.95%) |
Jul 15, 2021 | 8.710 | 8.870 | 8.670 | 8.700 | 260,065 | -0.20(-2.25%) |
Jul 14, 2021 | 9.210 | 9.380 | 8.840 | 8.900 | 182,115 | -0.25(-2.73%) |
Jul 13, 2021 | 9.250 | 9.350 | 9.065 | 9.150 | 422,096 | -0.23(-2.45%) |
Jul 12, 2021 | 9.010 | 9.390 | 9.000 | 9.380 | 281,999 | +0.17(+1.85%) |
Jul 09, 2021 | 9.140 | 9.330 | 8.990 | 9.210 | 233,890 | +0.33(+3.72%) |
Jul 08, 2021 | 8.800 | 9.140 | 8.760 | 8.880 | 328,835 | -0.14(-1.55%) |
Jul 07, 2021 | 8.910 | 9.130 | 8.870 | 9.020 | 369,320 | +0.00(+0.00%) |
Jul 06, 2021 | 9.230 | 9.270 | 8.830 | 9.020 | 645,681 | -0.23(-2.49%) |
Jul 02, 2021 | 9.620 | 9.620 | 9.245 | 9.250 | 555,378 | -0.46(-4.74%) |
Jul 01, 2021 | 9.650 | 9.760 | 9.430 | 9.710 | 528,638 | +0.31(+3.30%) |
Jun 30, 2021 | 9.310 | 9.570 | 9.170 | 9.400 | 385,197 | +0.13(+1.40%) |
Jun 29, 2021 | 9.430 | 9.620 | 9.260 | 9.270 | 387,825 | -0.11(-1.17%) |
Jun 28, 2021 | 9.930 | 9.930 | 9.345 | 9.380 | 702,215 | -0.50(-5.06%) |
Jun 25, 2021 | 10.48 | 10.72 | 9.860 | 9.880 | 1,076,034 | -0.51(-4.91%) |
Jun 24, 2021 | 10.10 | 10.64 | 9.910 | 10.39 | 1,295,006 | +0.36(+3.59%) |
Jun 23, 2021 | 9.920 | 10.06 | 9.840 | 10.03 | 998,533 | +0.19(+1.93%) |
Jun 22, 2021 | 9.990 | 9.990 | 9.720 | 9.840 | 491,218 | -0.18(-1.80%) |
Jun 21, 2021 | 9.780 | 10.20 | 9.780 | 10.02 | 465,351 | +0.34(+3.51%) |
Jun 18, 2021 | 9.410 | 9.920 | 9.380 | 9.680 | 889,644 | -0.06(-0.62%) |
Jun 17, 2021 | 10.37 | 10.37 | 9.600 | 9.740 | 300,818 | -0.66(-6.35%) |
Jun 16, 2021 | 10.46 | 10.50 | 10.15 | 10.40 | 308,432 | -0.05(-0.48%) |
Jun 15, 2021 | 10.27 | 10.48 | 10.20 | 10.45 | 290,098 | +0.14(+1.36%) |
Jun 14, 2021 | 10.98 | 11.03 | 10.19 | 10.31 | 638,165 | -0.63(-5.76%) |
Jun 11, 2021 | 10.95 | 11.09 | 10.91 | 10.94 | 149,394 | +0.06(+0.55%) |
Jun 10, 2021 | 11.00 | 11.15 | 10.84 | 10.88 | 284,341 | +0.05(+0.46%) |
Jun 09, 2021 | 11.40 | 11.46 | 10.83 | 10.83 | 301,606 | -0.57(-5.00%) |
Jun 08, 2021 | 10.98 | 11.48 | 10.88 | 11.40 | 286,720 | +0.35(+3.17%) |
Jun 07, 2021 | 11.29 | 11.33 | 11.05 | 11.05 | 360,730 | -0.21(-1.87%) |
Jun 04, 2021 | 11.34 | 11.40 | 11.12 | 11.26 | 257,927 | +0.08(+0.72%) |
Jun 03, 2021 | 10.95 | 11.21 | 10.78 | 11.18 | 227,417 | +0.16(+1.45%) |
Jun 02, 2021 | 11.17 | 11.23 | 10.83 | 11.02 | 272,592 | -0.07(-0.63%) |
Jun 01, 2021 | 10.87 | 11.23 | 10.76 | 11.09 | 499,897 | +0.35(+3.26%) |
May 28, 2021 | 10.88 | 10.89 | 10.62 | 10.74 | 231,045 | -0.06(-0.56%) |
May 27, 2021 | 10.91 | 10.96 | 10.79 | 10.80 | 265,290 | +0.11(+1.03%) |
May 26, 2021 | 10.56 | 10.72 | 10.47 | 10.69 | 182,387 | +0.11(+1.04%) |
May 25, 2021 | 10.94 | 11.03 | 10.57 | 10.58 | 431,776 | -0.36(-3.29%) |
May 24, 2021 | 10.99 | 11.07 | 10.64 | 10.94 | 334,916 | +0.00(+0.00%) |
May 21, 2021 | 11.04 | 11.10 | 10.82 | 10.94 | 273,906 | +0.09(+0.83%) |
May 20, 2021 | 11.08 | 11.16 | 10.69 | 10.85 | 219,631 | -0.27(-2.43%) |
May 19, 2021 | 11.24 | 11.37 | 10.93 | 11.12 | 266,676 | -0.42(-3.64%) |
May 18, 2021 | 12.05 | 12.21 | 11.53 | 11.54 | 413,075 | -0.52(-4.31%) |
May 17, 2021 | 11.77 | 12.06 | 11.43 | 12.06 | 439,539 | +0.24(+2.03%) |
May 14, 2021 | 11.42 | 11.95 | 11.42 | 11.82 | 367,775 | +0.62(+5.54%) |
May 13, 2021 | 10.90 | 11.36 | 10.86 | 11.20 | 233,369 | +0.16(+1.45%) |
May 12, 2021 | 11.16 | 11.42 | 10.99 | 11.04 | 349,140 | -0.09(-0.81%) |
May 11, 2021 | 11.35 | 11.75 | 11.08 | 11.13 | 355,831 | -0.40(-3.47%) |
May 10, 2021 | 11.80 | 12.11 | 11.46 | 11.53 | 540,867 | -0.14(-1.20%) |
May 07, 2021 | 10.98 | 11.67 | 10.95 | 11.67 | 442,343 | +0.60(+5.42%) |
May 06, 2021 | 11.01 | 11.15 | 10.60 | 11.07 | 641,233 | +0.06(+0.54%) |
May 05, 2021 | 10.80 | 11.18 | 9.730 | 11.01 | 1,269,172 | +1.36(+14.09%) |
May 04, 2021 | 9.400 | 9.700 | 9.280 | 9.650 | 1,108,787 | +0.25(+2.66%) |
May 03, 2021 | 9.670 | 9.690 | 9.230 | 9.400 | 736,023 | -0.02(-0.21%) |
Apr 30, 2021 | 9.800 | 9.890 | 9.300 | 9.420 | 539,600 | -0.45(-4.56%) |
Apr 29, 2021 | 9.380 | 9.970 | 9.370 | 9.870 | 575,435 | +0.81(+8.94%) |
Apr 28, 2021 | 8.200 | 9.080 | 8.200 | 9.060 | 466,148 | +0.49(+5.72%) |
Apr 27, 2021 | 8.550 | 8.790 | 8.465 | 8.570 | 352,626 | -0.03(-0.35%) |
Apr 26, 2021 | 8.680 | 8.925 | 8.590 | 8.600 | 304,386 | -0.03(-0.35%) |
Apr 23, 2021 | 8.460 | 8.725 | 8.420 | 8.630 | 400,600 | +0.14(+1.65%) |
Apr 22, 2021 | 8.580 | 8.620 | 8.400 | 8.490 | 331,738 | -0.01(-0.12%) |
Apr 21, 2021 | 8.510 | 8.740 | 8.320 | 8.500 | 383,764 | -0.11(-1.28%) |
Apr 20, 2021 | 9.070 | 9.070 | 8.590 | 8.610 | 527,123 | -0.53(-5.80%) |
Apr 19, 2021 | 9.180 | 9.275 | 9.050 | 9.140 | 357,998 | -0.07(-0.76%) |
Apr 16, 2021 | 9.470 | 9.470 | 9.160 | 9.210 | 266,400 | -0.10(-1.07%) |
Apr 15, 2021 | 9.420 | 9.420 | 9.090 | 9.310 | 314,591 | +0.00(+0.00%) |
Apr 14, 2021 | 9.140 | 9.550 | 9.140 | 9.310 | 310,677 | +0.21(+2.31%) |
Apr 13, 2021 | 9.250 | 9.300 | 9.010 | 9.100 | 404,676 | -0.24(-2.57%) |
Apr 12, 2021 | 9.300 | 9.375 | 9.061 | 9.340 | 318,438 | +0.11(+1.19%) |
Apr 09, 2021 | 9.240 | 9.390 | 9.140 | 9.230 | 332,900 | -0.03(-0.32%) |
Apr 08, 2021 | 9.210 | 9.320 | 8.970 | 9.260 | 348,194 | +0.01(+0.11%) |
Apr 07, 2021 | 9.420 | 9.560 | 9.150 | 9.250 | 426,698 | -0.19(-2.01%) |
Apr 06, 2021 | 9.680 | 9.900 | 9.400 | 9.440 | 373,194 | -0.18(-1.87%) |
Apr 05, 2021 | 9.770 | 9.890 | 9.410 | 9.620 | 447,124 | -0.02(-0.21%) |
Apr 01, 2021 | 9.120 | 9.640 | 9.099 | 9.640 | 390,600 | +0.61(+6.76%) |
Mar 31, 2021 | 9.080 | 9.230 | 8.870 | 9.030 | 802,230 | -0.01(-0.11%) |
Mar 30, 2021 | 8.820 | 9.180 | 8.810 | 9.040 | 517,585 | +0.16(+1.80%) |
Mar 29, 2021 | 9.130 | 9.390 | 8.880 | 8.880 | 516,289 | -0.34(-3.69%) |
Mar 26, 2021 | 9.260 | 9.305 | 9.050 | 9.220 | 390,100 | +0.20(+2.22%) |
Mar 25, 2021 | 8.420 | 9.070 | 8.260 | 9.020 | 595,236 | +0.37(+4.28%) |
Mar 24, 2021 | 8.690 | 9.110 | 8.610 | 8.650 | 419,042 | +0.17(+2.00%) |
Mar 23, 2021 | 9.020 | 9.190 | 8.400 | 8.480 | 859,931 | -0.76(-8.23%) |
Mar 22, 2021 | 9.370 | 9.500 | 9.150 | 9.240 | 461,637 | -0.17(-1.81%) |
Mar 19, 2021 | 9.240 | 9.480 | 8.700 | 9.410 | 1,395,700 | +0.17(+1.84%) |
Mar 18, 2021 | 9.560 | 9.710 | 9.160 | 9.240 | 481,349 | -0.43(-4.45%) |
Mar 17, 2021 | 9.280 | 9.690 | 9.240 | 9.670 | 284,291 | +0.38(+4.09%) |
Mar 16, 2021 | 9.590 | 9.620 | 9.200 | 9.290 | 680,461 | -0.38(-3.93%) |
Mar 15, 2021 | 9.980 | 9.980 | 9.490 | 9.670 | 520,665 | -0.31(-3.11%) |
Mar 12, 2021 | 9.910 | 10.00 | 9.710 | 9.980 | 357,600 | +0.06(+0.60%) |
Mar 11, 2021 | 9.900 | 9.960 | 9.700 | 9.920 | 385,549 | +0.00(+0.00%) |
Mar 10, 2021 | 9.520 | 9.960 | 9.480 | 9.920 | 453,838 | +0.44(+4.64%) |
Mar 09, 2021 | 9.570 | 9.570 | 9.170 | 9.480 | 350,864 | -0.09(-0.94%) |
Mar 08, 2021 | 9.410 | 9.650 | 9.230 | 9.570 | 676,885 | +0.28(+3.01%) |
Mar 05, 2021 | 9.140 | 9.300 | 8.680 | 9.290 | 468,600 | +0.39(+4.38%) |
Mar 04, 2021 | 9.060 | 9.150 | 8.650 | 8.900 | 617,590 | -0.17(-1.87%) |
Mar 03, 2021 | 8.980 | 9.360 | 8.972 | 9.070 | 276,915 | +0.15(+1.68%) |
Mar 02, 2021 | 8.830 | 9.170 | 8.770 | 8.920 | 365,288 | -0.02(-0.22%) |
Mar 01, 2021 | 8.950 | 9.170 | 8.740 | 8.940 | 410,791 | +0.20(+2.29%) |
Feb 26, 2021 | 8.980 | 9.110 | 8.510 | 8.740 | 414,200 | -0.29(-3.21%) |
Feb 25, 2021 | 9.420 | 9.500 | 8.910 | 9.030 | 447,573 | -0.37(-3.94%) |
Feb 24, 2021 | 8.620 | 9.400 | 8.500 | 9.400 | 635,880 | +0.92(+10.85%) |
Feb 23, 2021 | 8.530 | 8.570 | 8.210 | 8.480 | 438,543 | -0.13(-1.51%) |
Feb 22, 2021 | 8.150 | 8.910 | 8.150 | 8.610 | 495,253 | +0.41(+5.00%) |
Feb 19, 2021 | 8.260 | 8.300 | 7.700 | 8.200 | 1,389,200 | -0.40(-4.65%) |
Feb 18, 2021 | 8.650 | 8.760 | 8.500 | 8.600 | 420,773 | -0.10(-1.15%) |
Feb 17, 2021 | 8.710 | 8.830 | 8.480 | 8.700 | 493,290 | -0.07(-0.80%) |
Feb 16, 2021 | 8.810 | 8.990 | 8.680 | 8.770 | 474,290 | +0.12(+1.39%) |
Feb 12, 2021 | 8.880 | 8.959 | 8.480 | 8.650 | 823,800 | -0.54(-5.88%) |
Feb 11, 2021 | 9.300 | 9.450 | 8.850 | 9.190 | 375,764 | -0.11(-1.18%) |
Feb 10, 2021 | 9.470 | 9.470 | 9.020 | 9.300 | 497,574 | -0.11(-1.17%) |
Feb 09, 2021 | 9.050 | 9.460 | 8.950 | 9.410 | 438,557 | +0.09(+0.97%) |
Feb 08, 2021 | 9.360 | 9.490 | 9.120 | 9.320 | 1,110,156 | +0.23(+2.53%) |
Feb 05, 2021 | 9.830 | 9.950 | 8.880 | 9.090 | 1,000,500 | -0.48(-5.02%) |
Feb 04, 2021 | 9.370 | 9.600 | 8.980 | 9.570 | 894,557 | +0.52(+5.75%) |
Feb 03, 2021 | 8.920 | 9.560 | 8.855 | 9.050 | 1,282,202 | +0.18(+2.03%) |
Feb 02, 2021 | 7.630 | 8.980 | 7.520 | 8.870 | 3,182,148 | +1.44(+19.38%) |