Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.200 | 8.270 | 8.090 | 8.170 | 327,450 | -0.07(-0.85%) |
Oct 28, 2021 | 8.130 | 8.340 | 8.120 | 8.240 | 500,888 | +0.15(+1.85%) |
Oct 27, 2021 | 8.140 | 8.290 | 8.040 | 8.090 | 341,024 | -0.11(-1.34%) |
Oct 26, 2021 | 8.240 | 8.200 | 308,992 | -0.04(-0.49%) | ||
Oct 25, 2021 | 8.060 | 8.310 | 8.020 | 8.240 | 285,314 | +0.15(+1.85%) |
Oct 22, 2021 | 8.260 | 8.270 | 7.960 | 8.090 | 405,108 | -0.25(-3.00%) |
Oct 21, 2021 | 8.410 | 8.640 | 8.300 | 8.340 | 365,843 | -0.08(-0.95%) |
Oct 20, 2021 | 8.470 | 8.490 | 8.250 | 8.420 | 453,511 | -0.03(-0.36%) |
Oct 19, 2021 | 8.300 | 8.560 | 7.780 | 8.450 | 2,175,217 | +0.19(+2.30%) |
Oct 18, 2021 | 8.500 | 8.560 | 8.235 | 8.260 | 474,255 | -0.33(-3.84%) |
Oct 15, 2021 | 8.870 | 9.040 | 8.590 | 8.590 | 439,646 | -0.15(-1.72%) |
Oct 14, 2021 | 8.960 | 8.960 | 8.590 | 8.740 | 516,074 | -0.06(-0.68%) |
Oct 13, 2021 | 8.570 | 8.900 | 8.520 | 8.800 | 471,852 | +0.31(+3.65%) |
Oct 12, 2021 | 8.400 | 8.570 | 8.400 | 8.490 | 181,953 | +0.07(+0.83%) |
Oct 11, 2021 | 8.430 | 8.630 | 8.340 | 8.420 | 235,945 | -0.03(-0.36%) |
Oct 08, 2021 | 8.560 | 8.590 | 8.390 | 8.450 | 292,823 | -0.08(-0.94%) |
Oct 07, 2021 | 8.330 | 8.740 | 8.320 | 8.530 | 383,967 | +0.25(+3.02%) |
Oct 06, 2021 | 8.340 | 8.420 | 8.200 | 8.280 | 369,752 | -0.24(-2.82%) |
Oct 05, 2021 | 8.380 | 8.700 | 8.380 | 8.520 | 393,083 | +0.15(+1.79%) |
Oct 04, 2021 | 8.410 | 8.500 | 8.260 | 8.370 | 458,667 | -0.09(-1.06%) |
Oct 01, 2021 | 8.650 | 8.740 | 8.395 | 8.460 | 345,358 | -0.07(-0.82%) |
Sep 30, 2021 | 8.520 | 8.690 | 8.450 | 8.530 | 426,587 | +0.01(+0.12%) |
Sep 29, 2021 | 8.920 | 8.950 | 8.470 | 8.520 | 604,764 | -0.34(-3.84%) |
Sep 28, 2021 | 9.210 | 9.255 | 8.820 | 8.860 | 672,561 | -0.50(-5.34%) |
Sep 27, 2021 | 9.100 | 9.420 | 9.010 | 9.360 | 559,040 | +0.29(+3.20%) |
Sep 24, 2021 | 9.110 | 9.420 | 9.010 | 9.070 | 507,407 | -0.18(-1.95%) |
Sep 23, 2021 | 8.840 | 9.290 | 8.780 | 9.250 | 635,108 | +0.49(+5.59%) |
Sep 22, 2021 | 8.780 | 8.870 | 8.660 | 8.760 | 480,421 | +0.04(+0.46%) |
Sep 21, 2021 | 8.520 | 8.800 | 8.470 | 8.720 | 490,676 | +0.26(+3.07%) |
Sep 20, 2021 | 8.560 | 8.870 | 8.350 | 8.460 | 839,772 | -0.48(-5.37%) |
Sep 17, 2021 | 8.770 | 8.990 | 8.500 | 8.940 | 1,004,950 | +0.16(+1.82%) |
Sep 16, 2021 | 8.870 | 8.880 | 8.670 | 8.780 | 612,756 | -0.04(-0.45%) |
Sep 15, 2021 | 8.830 | 8.930 | 8.690 | 8.820 | 580,524 | -0.02(-0.23%) |
Sep 14, 2021 | 9.140 | 9.140 | 8.690 | 8.840 | 929,053 | -0.25(-2.75%) |
Sep 13, 2021 | 9.130 | 9.330 | 8.820 | 9.090 | 812,193 | -0.05(-0.55%) |
Sep 10, 2021 | 9.560 | 9.560 | 9.120 | 9.140 | 742,096 | -0.36(-3.79%) |
Sep 09, 2021 | 9.160 | 9.685 | 9.050 | 9.500 | 1,205,843 | +0.22(+2.37%) |
Sep 08, 2021 | 9.330 | 9.480 | 9.080 | 9.280 | 1,591,393 | -0.15(-1.59%) |
Sep 07, 2021 | 9.810 | 9.949 | 9.302 | 9.430 | 1,124,370 | -0.46(-4.65%) |
Sep 03, 2021 | 9.910 | 10.15 | 9.580 | 9.890 | 1,366,025 | +0.02(+0.20%) |
Sep 02, 2021 | 9.010 | 10.24 | 8.970 | 9.870 | 2,647,828 | +0.98(+11.02%) |
Sep 01, 2021 | 8.940 | 9.130 | 8.660 | 8.890 | 858,508 | -0.03(-0.34%) |
Aug 31, 2021 | 8.820 | 8.980 | 8.620 | 8.920 | 1,082,192 | +0.22(+2.53%) |
Aug 30, 2021 | 9.220 | 9.240 | 8.590 | 8.700 | 1,576,452 | -0.39(-4.29%) |
Aug 27, 2021 | 8.010 | 9.270 | 8.010 | 9.090 | 2,736,087 | +1.11(+13.91%) |
Aug 26, 2021 | 8.090 | 8.340 | 7.920 | 7.980 | 831,261 | -0.11(-1.36%) |
Aug 25, 2021 | 8.240 | 8.270 | 7.880 | 8.090 | 1,373,868 | +0.04(+0.50%) |
Aug 24, 2021 | 7.740 | 8.100 | 7.520 | 8.050 | 1,021,161 | +0.26(+3.34%) |
Aug 23, 2021 | 7.400 | 7.810 | 7.400 | 7.790 | 614,132 | +0.44(+5.99%) |
Aug 20, 2021 | 6.950 | 7.580 | 6.890 | 7.350 | 823,749 | +0.40(+5.76%) |
Aug 19, 2021 | 6.720 | 7.100 | 6.700 | 6.950 | 722,779 | +0.16(+2.36%) |
Aug 18, 2021 | 6.820 | 7.020 | 6.630 | 6.790 | 608,395 | -0.03(-0.44%) |
Aug 17, 2021 | 7.050 | 7.050 | 6.720 | 6.820 | 783,888 | -0.35(-4.88%) |
Aug 16, 2021 | 7.550 | 7.580 | 7.130 | 7.170 | 766,457 | -0.40(-5.28%) |
Aug 13, 2021 | 7.490 | 8.050 | 7.380 | 7.570 | 1,728,306 | +0.13(+1.75%) |
Aug 12, 2021 | 7.380 | 7.590 | 7.030 | 7.440 | 1,513,577 | +0.48(+6.90%) |
Aug 11, 2021 | 7.110 | 7.110 | 6.890 | 6.960 | 552,166 | -0.14(-1.97%) |
Aug 10, 2021 | 7.100 | 7.260 | 6.981 | 7.100 | 441,649 | +0.03(+0.42%) |
Aug 09, 2021 | 6.990 | 7.170 | 6.920 | 7.070 | 382,877 | +0.07(+1.00%) |
Aug 06, 2021 | 7.100 | 7.129 | 6.880 | 7.000 | 352,902 | -0.12(-1.69%) |
Aug 05, 2021 | 6.980 | 7.180 | 6.860 | 7.120 | 369,816 | +0.21(+3.04%) |
Aug 04, 2021 | 7.120 | 7.230 | 6.880 | 6.910 | 769,785 | -0.27(-3.76%) |
Aug 03, 2021 | 7.100 | 7.190 | 6.890 | 7.180 | 638,007 | +0.12(+1.70%) |
Aug 02, 2021 | 6.890 | 7.125 | 6.870 | 7.060 | 459,363 | +0.19(+2.77%) |
Jul 30, 2021 | 6.870 | 7.020 | 6.840 | 6.870 | 412,948 | -0.10(-1.43%) |
Jul 29, 2021 | 7.010 | 7.090 | 6.870 | 6.970 | 625,791 | -0.02(-0.29%) |
Jul 28, 2021 | 6.820 | 7.100 | 6.720 | 6.990 | 977,054 | +0.21(+3.10%) |
Jul 27, 2021 | 6.880 | 6.940 | 6.670 | 6.780 | 580,156 | -0.15(-2.16%) |
Jul 26, 2021 | 6.900 | 7.010 | 6.782 | 6.930 | 528,210 | +0.03(+0.43%) |
Jul 23, 2021 | 7.120 | 7.120 | 6.840 | 6.900 | 673,743 | -0.21(-2.95%) |
Jul 22, 2021 | 7.350 | 7.410 | 7.060 | 7.110 | 618,989 | -0.30(-4.05%) |
Jul 21, 2021 | 7.310 | 7.450 | 7.170 | 7.410 | 589,289 | +0.18(+2.49%) |
Jul 20, 2021 | 6.940 | 7.500 | 6.870 | 7.230 | 1,089,560 | +0.31(+4.48%) |
Jul 19, 2021 | 6.750 | 6.980 | 6.551 | 6.920 | 873,203 | -0.02(-0.29%) |
Jul 16, 2021 | 7.010 | 7.175 | 6.920 | 6.940 | 582,753 | -0.02(-0.29%) |
Jul 15, 2021 | 7.050 | 7.140 | 6.850 | 6.960 | 554,284 | -0.06(-0.85%) |
Jul 14, 2021 | 7.270 | 7.270 | 6.900 | 7.020 | 920,969 | -0.20(-2.77%) |
Jul 13, 2021 | 7.750 | 7.770 | 7.190 | 7.220 | 918,804 | -0.54(-6.96%) |
Jul 12, 2021 | 7.730 | 7.930 | 7.560 | 7.760 | 707,968 | +0.04(+0.52%) |
Jul 09, 2021 | 7.710 | 7.760 | 7.560 | 7.720 | 365,009 | +0.06(+0.78%) |
Jul 08, 2021 | 7.250 | 7.690 | 7.240 | 7.660 | 532,255 | +0.05(+0.66%) |
Jul 07, 2021 | 7.890 | 7.950 | 7.490 | 7.610 | 761,468 | -0.29(-3.67%) |
Jul 06, 2021 | 7.850 | 7.970 | 7.710 | 7.900 | 552,246 | +0.03(+0.38%) |
Jul 02, 2021 | 8.060 | 8.150 | 7.770 | 7.870 | 711,954 | -0.29(-3.55%) |
Jul 01, 2021 | 8.190 | 8.380 | 8.040 | 8.160 | 542,958 | +0.09(+1.12%) |
Jun 30, 2021 | 8.240 | 8.265 | 7.960 | 8.070 | 1,960,085 | -0.24(-2.89%) |
Jun 29, 2021 | 8.690 | 8.690 | 8.231 | 8.310 | 796,422 | -0.39(-4.48%) |
Jun 28, 2021 | 8.250 | 8.840 | 8.210 | 8.700 | 1,206,216 | +0.51(+6.23%) |
Jun 25, 2021 | 8.340 | 8.420 | 8.160 | 8.190 | 2,021,235 | -0.03(-0.36%) |
Jun 24, 2021 | 8.590 | 8.628 | 8.150 | 8.220 | 770,616 | -0.29(-3.41%) |
Jun 23, 2021 | 8.450 | 8.650 | 8.434 | 8.510 | 516,912 | +0.00(+0.00%) |
Jun 22, 2021 | 8.450 | 8.570 | 8.250 | 8.510 | 456,885 | +0.03(+0.35%) |
Jun 21, 2021 | 8.470 | 8.590 | 8.330 | 8.480 | 391,826 | +0.06(+0.71%) |
Jun 18, 2021 | 8.520 | 8.601 | 8.340 | 8.420 | 530,232 | -0.25(-2.88%) |
Jun 17, 2021 | 8.480 | 8.750 | 8.460 | 8.670 | 496,642 | +0.20(+2.36%) |
Jun 16, 2021 | 8.510 | 8.570 | 8.160 | 8.470 | 1,095,200 | -0.14(-1.63%) |
Jun 15, 2021 | 8.830 | 8.860 | 8.530 | 8.610 | 706,980 | -0.22(-2.49%) |
Jun 14, 2021 | 8.950 | 9.150 | 8.800 | 8.830 | 639,585 | -0.06(-0.67%) |
Jun 11, 2021 | 8.910 | 8.990 | 8.760 | 8.890 | 592,509 | -0.01(-0.11%) |
Jun 10, 2021 | 8.990 | 9.070 | 8.870 | 8.900 | 553,339 | -0.12(-1.33%) |
Jun 09, 2021 | 9.090 | 9.290 | 8.980 | 9.020 | 865,140 | -0.02(-0.22%) |
Jun 08, 2021 | 9.160 | 9.160 | 8.820 | 9.040 | 852,778 | +0.07(+0.78%) |
Jun 07, 2021 | 8.810 | 9.300 | 8.730 | 8.970 | 1,569,588 | +0.24(+2.75%) |
Jun 04, 2021 | 8.870 | 8.960 | 8.590 | 8.730 | 638,017 | -0.11(-1.24%) |
Jun 03, 2021 | 9.080 | 9.150 | 8.740 | 8.840 | 679,239 | -0.30(-3.28%) |
Jun 02, 2021 | 8.840 | 9.180 | 8.780 | 9.140 | 822,935 | +0.26(+2.93%) |
Jun 01, 2021 | 8.830 | 9.030 | 8.670 | 8.880 | 1,207,012 | +0.05(+0.57%) |
May 28, 2021 | 8.880 | 9.050 | 8.730 | 8.830 | 726,011 | +0.01(+0.11%) |
May 27, 2021 | 8.640 | 8.831 | 8.460 | 8.820 | 1,162,712 | +0.17(+1.97%) |
May 26, 2021 | 8.230 | 8.730 | 8.200 | 8.650 | 782,974 | +0.46(+5.62%) |
May 25, 2021 | 8.270 | 8.430 | 8.160 | 8.190 | 489,449 | -0.02(-0.24%) |
May 24, 2021 | 8.200 | 8.300 | 7.890 | 8.210 | 862,727 | +0.09(+1.11%) |
May 21, 2021 | 8.340 | 8.460 | 8.110 | 8.120 | 914,538 | -0.07(-0.85%) |
May 20, 2021 | 8.210 | 8.440 | 8.120 | 8.190 | 734,576 | +0.16(+1.99%) |
May 19, 2021 | 7.800 | 8.080 | 7.662 | 8.030 | 749,249 | +0.01(+0.12%) |
May 18, 2021 | 7.800 | 8.270 | 7.620 | 8.020 | 1,046,472 | +0.25(+3.22%) |
May 17, 2021 | 7.480 | 7.950 | 7.410 | 7.770 | 823,551 | +0.21(+2.78%) |
May 14, 2021 | 7.320 | 7.715 | 7.280 | 7.560 | 943,934 | +0.31(+4.28%) |
May 13, 2021 | 7.180 | 7.590 | 7.090 | 7.250 | 1,573,288 | +0.01(+0.14%) |
May 12, 2021 | 7.230 | 7.550 | 7.010 | 7.240 | 2,058,077 | -0.25(-3.34%) |
May 11, 2021 | 7.000 | 7.510 | 6.980 | 7.490 | 1,459,009 | +0.10(+1.35%) |
May 10, 2021 | 7.960 | 7.962 | 7.240 | 7.390 | 1,389,031 | -0.42(-5.38%) |
May 07, 2021 | 7.900 | 8.140 | 7.650 | 7.810 | 1,872,751 | +0.45(+6.19%) |
May 06, 2021 | 8.600 | 8.700 | 7.300 | 7.355 | 3,310,996 | -1.43(-16.33%) |
May 05, 2021 | 10.46 | 11.18 | 8.620 | 8.790 | 26,178,686 | +0.09(+1.03%) |
May 04, 2021 | 8.870 | 8.870 | 8.560 | 8.700 | 1,088,852 | -0.25(-2.79%) |
May 03, 2021 | 8.950 | 9.000 | 8.710 | 8.950 | 951,646 | +0.11(+1.24%) |
Apr 30, 2021 | 9.100 | 9.135 | 8.730 | 8.840 | 1,225,100 | -0.36(-3.91%) |
Apr 29, 2021 | 9.200 | 9.230 | 9.020 | 9.200 | 905,505 | +0.08(+0.88%) |
Apr 28, 2021 | 9.300 | 9.420 | 9.060 | 9.120 | 882,604 | -0.14(-1.51%) |
Apr 27, 2021 | 9.630 | 9.690 | 9.150 | 9.260 | 1,283,366 | -0.17(-1.80%) |
Apr 26, 2021 | 9.100 | 9.730 | 8.970 | 9.430 | 1,022,033 | +0.42(+4.72%) |
Apr 23, 2021 | 9.070 | 9.339 | 8.950 | 9.005 | 823,100 | -0.00(-0.06%) |
Apr 22, 2021 | 9.460 | 9.490 | 8.950 | 9.010 | 743,022 | -0.23(-2.49%) |
Apr 21, 2021 | 8.810 | 9.260 | 8.640 | 9.240 | 778,844 | +0.36(+4.05%) |
Apr 20, 2021 | 9.040 | 9.140 | 8.750 | 8.880 | 691,183 | -0.21(-2.31%) |
Apr 19, 2021 | 9.450 | 9.650 | 8.850 | 9.090 | 1,426,313 | -0.33(-3.50%) |
Apr 16, 2021 | 9.250 | 9.540 | 8.820 | 9.420 | 2,114,500 | +0.17(+1.84%) |
Apr 15, 2021 | 9.940 | 9.950 | 9.140 | 9.250 | 1,142,153 | -0.63(-6.38%) |
Apr 14, 2021 | 9.810 | 10.45 | 9.770 | 9.880 | 935,319 | +0.05(+0.51%) |
Apr 13, 2021 | 10.28 | 10.77 | 9.610 | 9.830 | 1,859,818 | +0.07(+0.72%) |
Apr 12, 2021 | 10.38 | 10.45 | 9.720 | 9.760 | 974,088 | -0.59(-5.70%) |
Apr 09, 2021 | 10.40 | 10.40 | 10.09 | 10.35 | 660,100 | -0.03(-0.29%) |
Apr 08, 2021 | 10.44 | 10.65 | 10.31 | 10.38 | 919,746 | +0.11(+1.07%) |
Apr 07, 2021 | 10.80 | 10.82 | 10.24 | 10.27 | 994,099 | -0.56(-5.17%) |
Apr 06, 2021 | 10.80 | 10.97 | 10.57 | 10.83 | 1,151,565 | +0.02(+0.19%) |
Apr 05, 2021 | 11.34 | 11.38 | 10.58 | 10.81 | 976,185 | -0.39(-3.48%) |
Apr 01, 2021 | 10.96 | 11.49 | 10.81 | 11.20 | 1,215,700 | +0.43(+3.99%) |
Mar 31, 2021 | 11.06 | 11.06 | 10.47 | 10.77 | 2,265,866 | -0.19(-1.73%) |
Mar 30, 2021 | 10.80 | 11.18 | 10.42 | 10.96 | 1,166,055 | +0.06(+0.55%) |
Mar 29, 2021 | 11.08 | 11.46 | 10.86 | 10.90 | 921,798 | -0.44(-3.88%) |
Mar 26, 2021 | 11.61 | 11.84 | 10.90 | 11.34 | 1,501,400 | -0.39(-3.32%) |
Mar 25, 2021 | 11.51 | 12.04 | 11.22 | 11.73 | 2,159,292 | -0.41(-3.38%) |
Mar 24, 2021 | 13.10 | 13.23 | 12.04 | 12.14 | 1,115,030 | -0.91(-6.97%) |
Mar 23, 2021 | 13.67 | 13.67 | 12.92 | 13.05 | 866,924 | -0.73(-5.30%) |
Mar 22, 2021 | 14.11 | 14.41 | 13.66 | 13.78 | 734,146 | -0.34(-2.41%) |
Mar 19, 2021 | 13.80 | 14.47 | 13.72 | 14.12 | 1,184,100 | +0.36(+2.62%) |
Mar 18, 2021 | 14.61 | 14.79 | 13.66 | 13.76 | 1,265,919 | -1.15(-7.71%) |
Mar 17, 2021 | 14.45 | 15.17 | 14.28 | 14.91 | 922,571 | +0.08(+0.54%) |
Mar 16, 2021 | 15.61 | 15.65 | 14.50 | 14.83 | 1,324,675 | -0.75(-4.81%) |
Mar 15, 2021 | 14.90 | 15.72 | 14.81 | 15.58 | 1,768,951 | +0.61(+4.07%) |
Mar 12, 2021 | 14.86 | 15.00 | 14.30 | 14.97 | 1,492,100 | +0.29(+1.98%) |
Mar 11, 2021 | 13.87 | 14.95 | 13.80 | 14.68 | 1,675,115 | +1.04(+7.62%) |
Mar 10, 2021 | 13.91 | 14.27 | 13.32 | 13.64 | 1,177,438 | -0.14(-1.02%) |
Mar 09, 2021 | 12.80 | 14.13 | 12.80 | 13.78 | 1,987,893 | +1.35(+10.86%) |
Mar 08, 2021 | 13.25 | 13.38 | 12.38 | 12.43 | 2,661,621 | +0.10(+0.81%) |
Mar 05, 2021 | 12.17 | 12.41 | 10.69 | 12.33 | 1,874,100 | +0.14(+1.15%) |
Mar 04, 2021 | 12.83 | 13.45 | 11.60 | 12.19 | 2,693,377 | -0.96(-7.30%) |
Mar 03, 2021 | 13.87 | 14.00 | 12.95 | 13.15 | 1,748,352 | -0.86(-6.14%) |
Mar 02, 2021 | 14.60 | 14.78 | 13.61 | 14.01 | 1,821,171 | -0.40(-2.78%) |
Mar 01, 2021 | 15.34 | 15.65 | 14.12 | 14.41 | 3,378,258 | +0.59(+4.27%) |
Feb 26, 2021 | 14.43 | 14.75 | 13.40 | 13.82 | 1,635,900 | -0.46(-3.22%) |
Feb 25, 2021 | 15.04 | 15.48 | 13.90 | 14.28 | 2,275,290 | -0.87(-5.74%) |
Feb 24, 2021 | 15.24 | 15.95 | 14.91 | 15.15 | 1,703,295 | -0.07(-0.46%) |
Feb 23, 2021 | 15.50 | 15.88 | 14.20 | 15.22 | 3,652,651 | -1.22(-7.42%) |
Feb 22, 2021 | 16.40 | 17.07 | 15.82 | 16.44 | 2,932,381 | -0.85(-4.92%) |
Feb 19, 2021 | 16.70 | 18.49 | 16.40 | 17.29 | 4,067,300 | +1.47(+9.29%) |
Feb 18, 2021 | 15.49 | 16.00 | 14.87 | 15.82 | 6,692,696 | -1.39(-8.08%) |
Feb 17, 2021 | 19.57 | 19.86 | 17.11 | 17.21 | 4,086,718 | -2.61(-13.17%) |
Feb 16, 2021 | 20.45 | 21.65 | 19.04 | 19.82 | 4,316,321 | -0.96(-4.62%) |
Feb 12, 2021 | 18.54 | 21.70 | 18.42 | 20.78 | 7,226,500 | +1.95(+10.36%) |
Feb 11, 2021 | 18.48 | 19.49 | 16.50 | 18.83 | 5,550,105 | -0.40(-2.08%) |
Feb 10, 2021 | 22.39 | 23.24 | 18.01 | 19.23 | 12,789,095 | -0.04(-0.21%) |
Feb 09, 2021 | 15.20 | 24.57 | 14.65 | 19.27 | 44,031,344 | +5.35(+38.43%) |
Feb 08, 2021 | 12.85 | 15.70 | 12.00 | 13.92 | 19,675,404 | +3.03(+27.77%) |
Feb 05, 2021 | 12.47 | 12.47 | 10.71 | 10.89 | 9,548,400 | -3.38(-23.70%) |
Feb 04, 2021 | 9.950 | 14.59 | 9.830 | 14.28 | 29,608,548 | +4.39(+44.39%) |
Feb 03, 2021 | 9.750 | 9.990 | 9.420 | 9.890 | 1,136,284 | +0.27(+2.81%) |
Feb 02, 2021 | 9.950 | 10.60 | 9.380 | 9.620 | 3,106,995 | -0.02(-0.21%) |
Feb 01, 2021 | 8.950 | 9.870 | 8.630 | 9.640 | 2,405,551 | +0.82(+9.30%) |
Jan 29, 2021 | 9.230 | 9.500 | 8.710 | 8.820 | 1,456,600 | -0.38(-4.13%) |
Jan 28, 2021 | 9.370 | 9.680 | 8.800 | 9.200 | 1,571,364 | -0.13(-1.39%) |
Jan 27, 2021 | 8.740 | 9.800 | 8.570 | 9.330 | 3,415,483 | +0.37(+4.13%) |
Jan 26, 2021 | 8.750 | 9.080 | 8.450 | 8.960 | 1,754,277 | +0.34(+3.94%) |
Jan 25, 2021 | 9.000 | 9.070 | 8.350 | 8.620 | 1,791,062 | -0.40(-4.43%) |
Jan 22, 2021 | 8.840 | 9.180 | 8.760 | 9.020 | 1,293,700 | +0.09(+1.01%) |
Jan 21, 2021 | 8.920 | 8.990 | 8.600 | 8.930 | 1,133,415 | +0.00(+0.00%) |
Jan 20, 2021 | 8.890 | 9.220 | 8.810 | 8.930 | 1,100,482 | +0.05(+0.56%) |
Jan 19, 2021 | 9.290 | 9.400 | 8.870 | 8.880 | 1,283,472 | -0.01(-0.17%) |
Jan 15, 2021 | 9.750 | 9.750 | 8.500 | 8.895 | 3,582,800 | -0.77(-7.92%) |
Jan 14, 2021 | 9.200 | 10.02 | 9.070 | 9.660 | 3,447,807 | +0.46(+5.00%) |
Jan 13, 2021 | 9.460 | 9.530 | 9.110 | 9.200 | 1,447,983 | -0.31(-3.26%) |
Jan 12, 2021 | 9.640 | 9.750 | 9.130 | 9.510 | 2,378,519 | -0.25(-2.56%) |
Jan 11, 2021 | 9.450 | 10.30 | 9.360 | 9.760 | 2,816,086 | +0.21(+2.20%) |
Jan 08, 2021 | 9.850 | 9.870 | 9.310 | 9.550 | 2,223,100 | -0.15(-1.55%) |
Jan 07, 2021 | 9.510 | 9.740 | 9.160 | 9.700 | 3,276,821 | +0.47(+5.09%) |
Jan 06, 2021 | 9.350 | 9.850 | 9.030 | 9.230 | 5,262,842 | -0.26(-2.74%) |
Jan 05, 2021 | 7.920 | 9.700 | 7.770 | 9.490 | 11,675,564 | +1.44(+17.89%) |
Jan 04, 2021 | 8.550 | 8.560 | 7.850 | 8.050 | 2,843,334 | -0.60(-6.94%) |
Dec 31, 2020 | 8.650 | 8.650 | 8.650 | 1,490,625 | +0.05(+0.58%) | |
Dec 30, 2020 | 8.620 | 8.860 | 8.570 | 8.600 | 1,490,625 | -0.01(-0.12%) |
Dec 29, 2020 | 9.010 | 9.040 | 8.470 | 8.610 | 2,365,025 | -0.45(-4.97%) |
Dec 28, 2020 | 8.840 | 9.150 | 8.710 | 9.060 | 2,409,127 | +0.39(+4.50%) |
Dec 24, 2020 | 9.150 | 9.150 | 8.650 | 8.670 | 1,875,300 | -0.46(-5.04%) |
Dec 23, 2020 | 9.230 | 9.300 | 8.810 | 9.130 | 2,898,989 | -0.16(-1.72%) |
Dec 22, 2020 | 9.120 | 9.470 | 8.880 | 9.290 | 3,751,889 | +0.43(+4.85%) |
Dec 21, 2020 | 8.400 | 9.130 | 8.330 | 8.860 | 4,648,771 | +0.05(+0.62%) |
Dec 18, 2020 | 8.981 | 9.230 | 8.610 | 8.805 | 7,793,400 | -0.50(-5.32%) |
Dec 17, 2020 | 9.930 | 10.02 | 9.020 | 9.300 | 11,575,772 | -0.69(-6.91%) |
Dec 16, 2020 | 9.660 | 11.16 | 9.330 | 9.990 | 45,872,304 | +0.66(+7.07%) |
Dec 15, 2020 | 11.40 | 11.45 | 8.840 | 9.330 | 65,116,392 | -0.81(-7.99%) |
Dec 14, 2020 | 9.870 | 10.83 | 8.510 | 10.14 | 128,503,808 | +3.79(+59.56%) |
Dec 11, 2020 | 5.750 | 7.500 | 4.710 | 6.355 | 30,216,000 | +0.39(+6.45%) |
Dec 10, 2020 | 4.830 | 7.860 | 4.340 | 5.970 | 52,407,560 | +2.08(+53.47%) |
Dec 09, 2020 | 3.310 | 4.250 | 3.290 | 3.890 | 4,865,805 | +0.65(+20.06%) |
Dec 08, 2020 | 3.360 | 3.360 | 3.210 | 3.240 | 546,400 | -0.11(-3.28%) |
Dec 07, 2020 | 3.300 | 3.395 | 3.290 | 3.350 | 350,403 | +0.05(+1.52%) |
Dec 04, 2020 | 3.300 | 3.330 | 3.220 | 3.300 | 277,900 | +0.02(+0.61%) |
Dec 03, 2020 | 3.200 | 3.330 | 3.130 | 3.280 | 596,041 | +0.20(+6.49%) |
Dec 02, 2020 | 3.030 | 3.100 | 2.950 | 3.080 | 308,491 | +0.05(+1.65%) |
Dec 01, 2020 | 3.030 | 3.070 | 2.970 | 3.030 | 150,609 | -0.01(-0.33%) |
Nov 30, 2020 | 3.080 | 3.085 | 3.000 | 3.040 | 237,781 | -0.04(-1.14%) |
Nov 27, 2020 | 3.050 | 3.080 | 2.950 | 3.075 | 131,400 | +0.06(+1.82%) |
Nov 25, 2020 | 2.990 | 3.060 | 2.950 | 3.020 | 174,000 | +0.03(+1.00%) |
Nov 24, 2020 | 3.140 | 3.160 | 2.940 | 2.990 | 398,083 | -0.11(-3.55%) |
Nov 23, 2020 | 3.060 | 3.120 | 3.010 | 3.100 | 259,022 | +0.06(+1.97%) |
Nov 20, 2020 | 2.850 | 3.050 | 2.833 | 3.040 | 303,700 | +0.17(+5.92%) |
Nov 19, 2020 | 2.850 | 2.910 | 2.800 | 2.870 | 202,008 | +0.02(+0.70%) |
Nov 18, 2020 | 2.830 | 2.910 | 2.780 | 2.850 | 580,283 | +0.04(+1.42%) |
Nov 17, 2020 | 2.750 | 2.870 | 2.640 | 2.810 | 548,901 | +0.07(+2.55%) |
Nov 16, 2020 | 2.780 | 2.790 | 2.700 | 2.740 | 201,841 | -0.01(-0.36%) |
Nov 13, 2020 | 2.760 | 2.785 | 2.685 | 2.750 | 295,100 | +0.01(+0.36%) |
Nov 12, 2020 | 2.760 | 2.865 | 2.670 | 2.740 | 425,021 | -0.05(-1.79%) |
Nov 11, 2020 | 2.550 | 2.870 | 2.530 | 2.790 | 1,101,590 | +0.28(+11.16%) |
Nov 10, 2020 | 2.530 | 2.570 | 2.500 | 2.510 | 212,668 | +0.01(+0.40%) |
Nov 09, 2020 | 2.520 | 2.590 | 2.490 | 2.500 | 406,862 | +0.02(+0.81%) |
Nov 06, 2020 | 2.510 | 2.510 | 2.470 | 2.480 | 134,400 | -0.02(-0.80%) |
Nov 05, 2020 | 2.480 | 2.520 | 2.470 | 2.500 | 163,690 | +0.00(+0.00%) |
Nov 04, 2020 | 2.460 | 2.540 | 2.460 | 2.500 | 138,353 | -0.01(-0.40%) |
Nov 03, 2020 | 2.470 | 2.520 | 2.450 | 2.510 | 139,738 | +0.04(+1.62%) |