Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.080 | 6.510 | 6.060 | 6.290 | 3,117,054 | +0.43(+7.34%) |
Nov 29, 2021 | 6.060 | 6.160 | 5.590 | 5.860 | 2,382,193 | -0.04(-0.68%) |
Nov 26, 2021 | 6.070 | 6.181 | 5.830 | 5.900 | 589,005 | -0.33(-5.30%) |
Nov 24, 2021 | 6.000 | 6.240 | 5.880 | 6.230 | 635,827 | +0.13(+2.13%) |
Nov 23, 2021 | 6.020 | 6.250 | 6.020 | 6.100 | 1,140,949 | +0.00(+0.00%) |
Nov 22, 2021 | 6.200 | 6.350 | 5.880 | 6.100 | 1,254,753 | +0.12(+2.01%) |
Nov 19, 2021 | 6.470 | 6.500 | 5.816 | 5.980 | 1,606,017 | -0.37(-5.83%) |
Nov 18, 2021 | 6.390 | 6.360 | 6.260 | 6.350 | 1,160,271 | +0.00(+0.00%) |
Nov 17, 2021 | 6.380 | 6.600 | 6.150 | 6.350 | 1,267,665 | +0.10(+1.60%) |
Nov 16, 2021 | 5.870 | 6.300 | 5.710 | 6.250 | 2,010,908 | +0.36(+6.11%) |
Nov 15, 2021 | 6.170 | 6.170 | 5.855 | 5.890 | 478,788 | -0.21(-3.44%) |
Nov 12, 2021 | 6.050 | 6.100 | 5.880 | 6.100 | 618,186 | +0.14(+2.35%) |
Nov 11, 2021 | 5.850 | 6.130 | 5.830 | 5.960 | 649,415 | +0.14(+2.41%) |
Nov 10, 2021 | 5.920 | 5.820 | 1,181,905 | -0.14(-2.35%) | ||
Nov 09, 2021 | 5.790 | 5.985 | 5.690 | 5.960 | 921,484 | +0.09(+1.53%) |
Nov 08, 2021 | 5.710 | 5.940 | 5.660 | 5.870 | 639,306 | +0.16(+2.80%) |
Nov 05, 2021 | 6.100 | 6.220 | 5.575 | 5.710 | 1,156,431 | -0.39(-6.39%) |
Nov 04, 2021 | 4.820 | 6.130 | 4.750 | 6.100 | 2,967,067 | +0.22(+3.74%) |
Nov 03, 2021 | 5.570 | 5.930 | 5.490 | 5.880 | 803,645 | +0.26(+4.63%) |
Nov 02, 2021 | 5.430 | 5.660 | 5.250 | 5.620 | 674,661 | +0.16(+2.93%) |
Nov 01, 2021 | 5.250 | 5.480 | 5.318 | 5.460 | 540,796 | +0.22(+4.20%) |
Oct 29, 2021 | 5.430 | 5.230 | 5.240 | 497,715 | -0.21(-3.85%) | |
Oct 28, 2021 | 5.240 | 5.470 | 5.220 | 5.450 | 711,522 | +0.22(+4.21%) |
Oct 27, 2021 | 5.310 | 5.350 | 5.190 | 5.230 | 433,331 | -0.11(-2.06%) |
Oct 26, 2021 | 5.300 | 5.340 | 758,035 | +0.09(+1.71%) | ||
Oct 25, 2021 | 5.350 | 5.420 | 5.020 | 5.250 | 1,633,397 | -0.08(-1.50%) |
Oct 22, 2021 | 5.670 | 5.690 | 5.140 | 5.330 | 1,183,123 | -0.37(-6.49%) |
Oct 21, 2021 | 5.730 | 5.880 | 5.630 | 5.700 | 541,487 | -0.02(-0.35%) |
Oct 20, 2021 | 5.740 | 5.790 | 5.660 | 5.720 | 446,684 | -0.04(-0.69%) |
Oct 19, 2021 | 5.890 | 5.910 | 5.750 | 5.760 | 322,799 | -0.10(-1.71%) |
Oct 18, 2021 | 6.040 | 6.040 | 5.800 | 5.860 | 624,878 | -0.23(-3.78%) |
Oct 15, 2021 | 6.270 | 6.300 | 6.050 | 6.090 | 572,468 | -0.08(-1.30%) |
Oct 14, 2021 | 6.020 | 6.370 | 6.020 | 6.170 | 636,418 | +0.19(+3.18%) |
Oct 13, 2021 | 5.740 | 6.080 | 5.650 | 5.980 | 755,211 | +0.25(+4.36%) |
Oct 12, 2021 | 5.830 | 5.949 | 5.680 | 5.730 | 606,452 | -0.08(-1.38%) |
Oct 11, 2021 | 5.550 | 5.970 | 5.510 | 5.810 | 857,308 | +0.22(+3.94%) |
Oct 08, 2021 | 5.800 | 5.900 | 5.420 | 5.590 | 1,133,152 | -0.21(-3.62%) |
Oct 07, 2021 | 5.960 | 5.980 | 5.750 | 5.800 | 633,004 | -0.14(-2.36%) |
Oct 06, 2021 | 6.060 | 6.100 | 5.910 | 5.940 | 595,021 | -0.21(-3.41%) |
Oct 05, 2021 | 6.090 | 6.330 | 5.990 | 6.150 | 887,884 | +0.12(+1.99%) |
Oct 04, 2021 | 6.230 | 6.280 | 5.940 | 6.030 | 667,581 | -0.25(-3.98%) |
Oct 01, 2021 | 6.200 | 6.295 | 5.930 | 6.280 | 682,144 | +0.09(+1.45%) |
Sep 30, 2021 | 6.270 | 6.351 | 6.080 | 6.190 | 499,195 | -0.02(-0.32%) |
Sep 29, 2021 | 6.620 | 6.620 | 6.190 | 6.210 | 704,545 | -0.35(-5.34%) |
Sep 28, 2021 | 6.740 | 6.740 | 6.520 | 6.560 | 496,021 | -0.25(-3.67%) |
Sep 27, 2021 | 6.730 | 7.000 | 6.560 | 6.810 | 555,306 | +0.14(+2.10%) |
Sep 24, 2021 | 7.060 | 7.075 | 6.640 | 6.670 | 567,317 | -0.44(-6.19%) |
Sep 23, 2021 | 6.800 | 7.200 | 6.670 | 7.110 | 1,164,039 | +0.31(+4.56%) |
Sep 22, 2021 | 6.500 | 6.820 | 6.360 | 6.800 | 1,072,576 | +0.42(+6.58%) |
Sep 21, 2021 | 6.220 | 6.550 | 6.220 | 6.380 | 967,400 | +0.12(+1.92%) |
Sep 20, 2021 | 6.200 | 6.350 | 6.050 | 6.260 | 838,367 | -0.09(-1.42%) |
Sep 17, 2021 | 6.170 | 6.360 | 5.970 | 6.350 | 1,798,976 | +0.21(+3.42%) |
Sep 16, 2021 | 6.260 | 6.350 | 6.060 | 6.140 | 1,078,878 | -0.13(-2.07%) |
Sep 15, 2021 | 6.460 | 6.490 | 5.930 | 6.270 | 3,595,144 | -0.16(-2.49%) |
Sep 14, 2021 | 6.520 | 6.590 | 6.341 | 6.430 | 738,586 | -0.07(-1.08%) |
Sep 13, 2021 | 6.790 | 6.790 | 6.460 | 6.500 | 652,281 | -0.22(-3.27%) |
Sep 10, 2021 | 6.920 | 6.946 | 6.630 | 6.720 | 558,116 | -0.20(-2.89%) |
Sep 09, 2021 | 6.800 | 7.130 | 6.800 | 6.920 | 337,682 | +0.12(+1.76%) |
Sep 08, 2021 | 7.010 | 7.019 | 6.600 | 6.800 | 620,209 | -0.18(-2.58%) |
Sep 07, 2021 | 6.850 | 7.080 | 6.770 | 6.980 | 705,193 | +0.09(+1.31%) |
Sep 03, 2021 | 7.020 | 7.090 | 6.810 | 6.890 | 576,881 | -0.19(-2.68%) |
Sep 02, 2021 | 7.160 | 7.209 | 7.050 | 7.080 | 375,879 | -0.05(-0.70%) |
Sep 01, 2021 | 7.100 | 7.150 | 7.010 | 7.130 | 297,612 | +0.03(+0.42%) |
Aug 31, 2021 | 6.950 | 7.240 | 6.940 | 7.100 | 725,673 | +0.19(+2.75%) |
Aug 30, 2021 | 7.080 | 7.280 | 6.820 | 6.910 | 827,233 | -0.24(-3.36%) |
Aug 27, 2021 | 6.660 | 7.245 | 6.600 | 7.150 | 586,821 | +0.53(+8.01%) |
Aug 26, 2021 | 6.750 | 6.940 | 6.560 | 6.620 | 435,961 | -0.16(-2.36%) |
Aug 25, 2021 | 6.730 | 6.933 | 6.620 | 6.780 | 508,253 | +0.10(+1.50%) |
Aug 24, 2021 | 6.530 | 6.760 | 6.300 | 6.680 | 661,938 | +0.16(+2.45%) |
Aug 23, 2021 | 6.320 | 6.630 | 6.270 | 6.520 | 672,022 | +0.32(+5.16%) |
Aug 20, 2021 | 5.920 | 6.210 | 5.917 | 6.200 | 1,638,731 | +0.26(+4.38%) |
Aug 19, 2021 | 6.100 | 6.160 | 5.916 | 5.940 | 568,851 | -0.11(-1.82%) |
Aug 18, 2021 | 6.270 | 6.290 | 6.040 | 6.050 | 465,335 | -0.24(-3.82%) |
Aug 17, 2021 | 6.030 | 6.459 | 5.990 | 6.290 | 818,748 | +0.24(+3.97%) |
Aug 16, 2021 | 6.100 | 6.250 | 6.000 | 6.050 | 287,545 | -0.13(-2.10%) |
Aug 13, 2021 | 6.430 | 6.430 | 6.160 | 6.180 | 400,616 | -0.26(-4.04%) |
Aug 12, 2021 | 6.520 | 6.545 | 6.350 | 6.440 | 217,300 | -0.08(-1.23%) |
Aug 11, 2021 | 6.360 | 6.640 | 6.300 | 6.520 | 291,787 | +0.15(+2.35%) |
Aug 10, 2021 | 6.530 | 6.530 | 6.230 | 6.370 | 371,886 | -0.16(-2.45%) |
Aug 09, 2021 | 6.680 | 6.800 | 6.510 | 6.530 | 315,057 | -0.19(-2.83%) |
Aug 06, 2021 | 6.630 | 6.764 | 6.510 | 6.720 | 382,899 | -0.01(-0.15%) |
Aug 05, 2021 | 6.260 | 6.880 | 6.000 | 6.730 | 1,190,508 | +0.25(+3.86%) |
Aug 04, 2021 | 6.610 | 6.680 | 6.380 | 6.480 | 612,366 | -0.18(-2.70%) |
Aug 03, 2021 | 6.890 | 6.890 | 6.600 | 6.660 | 457,240 | -0.20(-2.92%) |
Aug 02, 2021 | 6.690 | 6.930 | 6.690 | 6.860 | 565,995 | +0.23(+3.47%) |
Jul 30, 2021 | 6.920 | 6.950 | 6.630 | 6.630 | 399,351 | -0.31(-4.47%) |
Jul 29, 2021 | 7.240 | 7.330 | 6.900 | 6.940 | 442,183 | -0.32(-4.41%) |
Jul 28, 2021 | 7.000 | 7.290 | 6.860 | 7.260 | 307,549 | +0.32(+4.61%) |
Jul 27, 2021 | 7.040 | 7.070 | 6.835 | 6.940 | 344,120 | -0.19(-2.66%) |
Jul 26, 2021 | 7.230 | 7.388 | 7.080 | 7.130 | 284,170 | -0.12(-1.66%) |
Jul 23, 2021 | 7.420 | 7.420 | 7.190 | 7.250 | 331,149 | -0.12(-1.63%) |
Jul 22, 2021 | 7.840 | 7.850 | 7.320 | 7.370 | 708,135 | -0.47(-5.99%) |
Jul 21, 2021 | 7.380 | 7.870 | 7.370 | 7.840 | 1,175,203 | +0.45(+6.09%) |
Jul 20, 2021 | 7.430 | 7.650 | 7.260 | 7.390 | 1,486,766 | +0.02(+0.27%) |
Jul 19, 2021 | 7.130 | 7.470 | 7.115 | 7.370 | 490,091 | +0.00(+0.00%) |
Jul 16, 2021 | 7.420 | 7.500 | 7.250 | 7.370 | 267,203 | +0.01(+0.14%) |
Jul 15, 2021 | 7.200 | 7.510 | 7.070 | 7.360 | 430,178 | +0.10(+1.38%) |
Jul 14, 2021 | 7.360 | 7.457 | 7.170 | 7.260 | 989,833 | -0.05(-0.68%) |
Jul 13, 2021 | 7.480 | 7.540 | 7.145 | 7.310 | 460,619 | -0.20(-2.66%) |
Jul 12, 2021 | 7.740 | 7.800 | 7.510 | 7.510 | 342,297 | -0.26(-3.35%) |
Jul 09, 2021 | 7.660 | 7.780 | 7.470 | 7.770 | 410,263 | +0.13(+1.70%) |
Jul 08, 2021 | 7.620 | 7.890 | 7.420 | 7.640 | 558,881 | -0.10(-1.29%) |
Jul 07, 2021 | 7.830 | 8.040 | 7.600 | 7.740 | 473,306 | -0.12(-1.53%) |
Jul 06, 2021 | 8.370 | 8.450 | 7.835 | 7.860 | 671,190 | -0.47(-5.64%) |
Jul 02, 2021 | 8.720 | 8.720 | 8.200 | 8.330 | 386,285 | -0.42(-4.80%) |
Jul 01, 2021 | 8.010 | 8.780 | 7.900 | 8.750 | 944,192 | +0.75(+9.38%) |
Jun 30, 2021 | 7.720 | 8.450 | 7.660 | 8.000 | 1,783,193 | +0.46(+6.10%) |
Jun 29, 2021 | 7.830 | 7.830 | 7.480 | 7.540 | 719,697 | -0.20(-2.58%) |
Jun 28, 2021 | 7.800 | 8.012 | 7.720 | 7.740 | 414,876 | -0.15(-1.90%) |
Jun 25, 2021 | 7.750 | 7.910 | 7.680 | 7.890 | 3,270,007 | +0.13(+1.68%) |
Jun 24, 2021 | 7.940 | 7.950 | 7.655 | 7.760 | 447,996 | -0.08(-1.02%) |
Jun 23, 2021 | 7.830 | 7.980 | 7.715 | 7.840 | 352,908 | +0.00(+0.00%) |
Jun 22, 2021 | 8.160 | 8.210 | 7.670 | 7.840 | 564,730 | -0.36(-4.39%) |
Jun 21, 2021 | 8.360 | 8.540 | 8.140 | 8.200 | 504,395 | -0.15(-1.80%) |
Jun 18, 2021 | 8.200 | 8.380 | 8.090 | 8.350 | 723,787 | +0.08(+0.97%) |
Jun 17, 2021 | 8.180 | 8.340 | 8.090 | 8.270 | 316,470 | +0.09(+1.10%) |
Jun 16, 2021 | 8.290 | 8.330 | 8.030 | 8.180 | 543,121 | -0.13(-1.56%) |
Jun 15, 2021 | 8.420 | 8.510 | 8.090 | 8.310 | 502,126 | -0.14(-1.66%) |
Jun 14, 2021 | 8.370 | 8.590 | 8.310 | 8.450 | 895,189 | +0.01(+0.12%) |
Jun 11, 2021 | 8.500 | 8.660 | 8.420 | 8.440 | 493,519 | -0.01(-0.12%) |
Jun 10, 2021 | 8.730 | 8.860 | 8.430 | 8.450 | 680,339 | -0.31(-3.54%) |
Jun 09, 2021 | 8.500 | 8.886 | 8.360 | 8.760 | 737,502 | +0.33(+3.91%) |
Jun 08, 2021 | 8.340 | 8.550 | 8.060 | 8.430 | 1,212,901 | +0.21(+2.55%) |
Jun 07, 2021 | 8.870 | 8.870 | 8.050 | 8.220 | 1,499,244 | -0.47(-5.41%) |
Jun 04, 2021 | 8.420 | 9.290 | 8.340 | 8.690 | 3,206,638 | +0.29(+3.45%) |
Jun 03, 2021 | 8.020 | 8.600 | 8.020 | 8.400 | 787,378 | +0.31(+3.83%) |
Jun 02, 2021 | 8.080 | 8.160 | 7.945 | 8.090 | 408,557 | +0.00(+0.00%) |
Jun 01, 2021 | 7.840 | 8.200 | 7.810 | 8.090 | 846,586 | +0.27(+3.45%) |
May 28, 2021 | 7.940 | 8.170 | 7.810 | 7.820 | 468,667 | -0.12(-1.51%) |
May 27, 2021 | 8.400 | 8.450 | 7.820 | 7.940 | 1,554,133 | -0.39(-4.68%) |
May 26, 2021 | 8.050 | 8.480 | 8.050 | 8.330 | 903,707 | +0.30(+3.74%) |
May 25, 2021 | 7.990 | 8.250 | 7.930 | 8.030 | 1,222,423 | +0.16(+2.03%) |
May 24, 2021 | 7.830 | 8.015 | 7.665 | 7.870 | 2,293,359 | +0.10(+1.29%) |
May 21, 2021 | 8.010 | 8.010 | 7.725 | 7.770 | 1,025,188 | -0.13(-1.65%) |
May 20, 2021 | 7.940 | 8.015 | 7.800 | 7.900 | 1,032,003 | +0.00(+0.00%) |
May 19, 2021 | 7.950 | 8.060 | 7.680 | 7.900 | 678,569 | -0.16(-1.99%) |
May 18, 2021 | 8.220 | 8.250 | 8.050 | 8.060 | 688,464 | -0.12(-1.47%) |
May 17, 2021 | 8.230 | 8.610 | 8.110 | 8.180 | 495,887 | -0.02(-0.24%) |
May 14, 2021 | 8.300 | 8.400 | 8.050 | 8.200 | 626,516 | +0.05(+0.61%) |
May 13, 2021 | 8.200 | 8.460 | 7.840 | 8.150 | 411,638 | -0.02(-0.24%) |
May 12, 2021 | 8.060 | 8.510 | 7.970 | 8.170 | 476,675 | +0.01(+0.12%) |
May 11, 2021 | 7.870 | 8.310 | 7.710 | 8.160 | 441,740 | +0.15(+1.87%) |
May 10, 2021 | 8.050 | 8.180 | 7.630 | 8.010 | 377,918 | -0.14(-1.72%) |
May 07, 2021 | 8.500 | 8.790 | 7.990 | 8.150 | 474,359 | -0.34(-4.00%) |
May 06, 2021 | 8.550 | 8.600 | 7.990 | 8.490 | 568,427 | -0.23(-2.64%) |
May 05, 2021 | 8.610 | 9.020 | 8.520 | 8.720 | 256,298 | +0.12(+1.40%) |
May 04, 2021 | 8.860 | 8.860 | 8.320 | 8.600 | 433,671 | -0.39(-4.34%) |
May 03, 2021 | 8.820 | 9.070 | 8.690 | 8.990 | 293,438 | +0.28(+3.21%) |
Apr 30, 2021 | 8.800 | 9.030 | 8.643 | 8.710 | 362,800 | -0.28(-3.11%) |
Apr 29, 2021 | 9.290 | 9.290 | 8.820 | 8.990 | 469,763 | +0.04(+0.45%) |
Apr 28, 2021 | 8.600 | 8.990 | 8.540 | 8.950 | 189,845 | +0.29(+3.35%) |
Apr 27, 2021 | 8.860 | 9.070 | 8.560 | 8.660 | 322,857 | -0.14(-1.59%) |
Apr 26, 2021 | 8.660 | 9.020 | 8.540 | 8.800 | 574,445 | +0.26(+2.98%) |
Apr 23, 2021 | 8.630 | 8.900 | 8.370 | 8.545 | 499,900 | +0.32(+3.95%) |
Apr 22, 2021 | 8.200 | 8.620 | 8.010 | 8.220 | 314,489 | -0.03(-0.36%) |
Apr 21, 2021 | 7.850 | 8.270 | 7.710 | 8.250 | 309,636 | +0.34(+4.30%) |
Apr 20, 2021 | 7.640 | 7.950 | 7.600 | 7.910 | 443,538 | +0.14(+1.80%) |
Apr 19, 2021 | 8.120 | 8.210 | 7.750 | 7.770 | 353,068 | -0.41(-5.01%) |
Apr 16, 2021 | 8.310 | 8.310 | 7.960 | 8.180 | 350,700 | -0.13(-1.56%) |
Apr 15, 2021 | 8.420 | 8.840 | 8.210 | 8.310 | 319,534 | -0.06(-0.72%) |
Apr 14, 2021 | 8.360 | 8.670 | 8.160 | 8.370 | 399,778 | +0.06(+0.72%) |
Apr 13, 2021 | 8.240 | 8.390 | 7.956 | 8.310 | 489,814 | +0.14(+1.71%) |
Apr 12, 2021 | 8.510 | 8.580 | 8.000 | 8.170 | 718,190 | -0.28(-3.31%) |
Apr 09, 2021 | 8.590 | 8.790 | 8.430 | 8.450 | 309,500 | -0.18(-2.09%) |
Apr 08, 2021 | 8.810 | 8.930 | 8.580 | 8.630 | 335,446 | -0.12(-1.37%) |
Apr 07, 2021 | 9.080 | 9.206 | 8.690 | 8.750 | 407,922 | -0.41(-4.48%) |
Apr 06, 2021 | 9.700 | 9.790 | 9.110 | 9.160 | 445,935 | -0.63(-6.44%) |
Apr 05, 2021 | 9.640 | 9.840 | 9.500 | 9.790 | 419,741 | +0.25(+2.62%) |
Apr 01, 2021 | 9.780 | 9.836 | 9.460 | 9.540 | 386,900 | -0.10(-1.04%) |
Mar 31, 2021 | 9.390 | 9.720 | 9.020 | 9.640 | 950,226 | +1.05(+12.22%) |
Mar 30, 2021 | 8.360 | 8.830 | 8.300 | 8.590 | 313,269 | +0.00(+0.00%) |
Mar 29, 2021 | 8.750 | 8.800 | 8.350 | 8.590 | 723,728 | -0.33(-3.70%) |
Mar 26, 2021 | 9.060 | 9.105 | 8.650 | 8.920 | 484,500 | -0.02(-0.22%) |
Mar 25, 2021 | 8.340 | 9.010 | 8.250 | 8.940 | 761,711 | +0.50(+5.92%) |
Mar 24, 2021 | 8.990 | 9.190 | 8.420 | 8.440 | 972,986 | -0.56(-6.22%) |
Mar 23, 2021 | 9.410 | 9.590 | 8.920 | 9.000 | 645,617 | -0.52(-5.46%) |
Mar 22, 2021 | 9.580 | 10.08 | 9.410 | 9.520 | 734,616 | -0.14(-1.45%) |
Mar 19, 2021 | 9.790 | 10.18 | 9.150 | 9.660 | 6,846,000 | +0.10(+1.05%) |
Mar 18, 2021 | 10.21 | 10.39 | 9.250 | 9.560 | 1,071,182 | -0.72(-7.00%) |
Mar 17, 2021 | 10.00 | 10.46 | 9.980 | 10.28 | 907,081 | +0.01(+0.10%) |
Mar 16, 2021 | 10.23 | 10.38 | 9.900 | 10.27 | 418,815 | +0.07(+0.69%) |
Mar 15, 2021 | 10.06 | 10.47 | 9.830 | 10.20 | 580,299 | +0.20(+2.00%) |
Mar 12, 2021 | 9.960 | 10.22 | 9.800 | 10.00 | 464,700 | -0.15(-1.48%) |
Mar 11, 2021 | 10.09 | 10.35 | 9.930 | 10.15 | 464,025 | +0.22(+2.22%) |
Mar 10, 2021 | 9.990 | 10.29 | 9.650 | 9.930 | 501,067 | +0.23(+2.37%) |
Mar 09, 2021 | 9.110 | 9.840 | 9.080 | 9.700 | 601,719 | +0.71(+7.90%) |
Mar 08, 2021 | 9.310 | 9.530 | 8.930 | 8.990 | 294,159 | -0.31(-3.33%) |
Mar 05, 2021 | 9.270 | 9.340 | 8.150 | 9.300 | 806,400 | +0.13(+1.42%) |
Mar 04, 2021 | 10.27 | 10.54 | 9.000 | 9.170 | 933,710 | -1.11(-10.80%) |
Mar 03, 2021 | 10.60 | 10.89 | 10.05 | 10.28 | 740,985 | -0.33(-3.11%) |
Mar 02, 2021 | 9.980 | 10.77 | 9.750 | 10.61 | 552,097 | +0.66(+6.63%) |
Mar 01, 2021 | 9.800 | 10.09 | 9.620 | 9.950 | 567,622 | +0.14(+1.43%) |
Feb 26, 2021 | 10.36 | 10.79 | 9.540 | 9.810 | 1,084,100 | -0.86(-8.06%) |
Feb 25, 2021 | 10.25 | 10.91 | 10.01 | 10.67 | 904,451 | +0.49(+4.81%) |
Feb 24, 2021 | 10.40 | 10.47 | 9.900 | 10.18 | 290,594 | +0.15(+1.50%) |
Feb 23, 2021 | 9.350 | 10.13 | 8.820 | 10.03 | 1,124,678 | +0.09(+0.91%) |
Feb 22, 2021 | 10.31 | 10.68 | 9.890 | 9.940 | 524,647 | -0.48(-4.61%) |
Feb 19, 2021 | 10.35 | 10.97 | 10.30 | 10.42 | 456,900 | +0.08(+0.77%) |
Feb 18, 2021 | 10.64 | 11.08 | 9.750 | 10.34 | 745,181 | -0.91(-8.09%) |
Feb 17, 2021 | 10.68 | 11.57 | 10.54 | 11.25 | 910,566 | +0.47(+4.36%) |
Feb 16, 2021 | 10.00 | 10.89 | 9.750 | 10.78 | 713,047 | +0.86(+8.67%) |
Feb 12, 2021 | 9.760 | 10.16 | 9.400 | 9.920 | 285,200 | +0.04(+0.40%) |
Feb 11, 2021 | 10.08 | 10.38 | 9.650 | 9.880 | 393,543 | -0.19(-1.89%) |
Feb 10, 2021 | 10.70 | 10.81 | 9.800 | 10.07 | 551,978 | -0.64(-5.98%) |
Feb 09, 2021 | 10.51 | 10.96 | 10.21 | 10.71 | 505,878 | +0.26(+2.49%) |
Feb 08, 2021 | 9.950 | 10.83 | 9.840 | 10.45 | 732,724 | +0.71(+7.29%) |
Feb 05, 2021 | 9.370 | 9.980 | 9.000 | 9.740 | 993,700 | +0.34(+3.62%) |
Feb 04, 2021 | 9.170 | 9.436 | 9.090 | 9.400 | 513,366 | +0.31(+3.41%) |
Feb 03, 2021 | 9.550 | 9.600 | 9.030 | 9.090 | 582,138 | -0.40(-4.21%) |
Feb 02, 2021 | 8.990 | 9.550 | 8.560 | 9.490 | 1,102,672 | +0.61(+6.87%) |
Feb 01, 2021 | 8.530 | 8.970 | 8.370 | 8.880 | 429,494 | +0.40(+4.72%) |
Jan 29, 2021 | 8.620 | 9.150 | 8.320 | 8.480 | 873,900 | -0.24(-2.75%) |
Jan 28, 2021 | 8.750 | 9.040 | 8.270 | 8.720 | 955,264 | -0.01(-0.11%) |
Jan 27, 2021 | 8.860 | 9.230 | 8.510 | 8.730 | 1,223,896 | -0.42(-4.59%) |
Jan 26, 2021 | 9.120 | 9.740 | 8.810 | 9.150 | 1,078,125 | +0.15(+1.67%) |
Jan 25, 2021 | 9.430 | 9.430 | 8.510 | 9.000 | 1,488,190 | -0.28(-3.02%) |
Jan 22, 2021 | 9.130 | 9.590 | 8.910 | 9.280 | 963,800 | -0.06(-0.59%) |
Jan 21, 2021 | 9.700 | 10.72 | 8.800 | 9.335 | 6,622,541 | +0.21(+2.25%) |
Jan 20, 2021 | 8.450 | 9.300 | 8.260 | 9.130 | 1,357,916 | +1.03(+12.72%) |
Jan 19, 2021 | 8.010 | 8.500 | 7.950 | 8.100 | 634,189 | +0.16(+2.02%) |
Jan 15, 2021 | 8.070 | 8.118 | 7.750 | 7.940 | 555,600 | -0.16(-1.98%) |
Jan 14, 2021 | 8.120 | 8.320 | 7.920 | 8.100 | 878,991 | -0.14(-1.70%) |
Jan 13, 2021 | 8.210 | 8.600 | 8.170 | 8.240 | 575,790 | +0.03(+0.37%) |
Jan 12, 2021 | 8.770 | 8.770 | 8.020 | 8.210 | 1,096,774 | -0.60(-6.81%) |
Jan 11, 2021 | 8.670 | 9.660 | 8.390 | 8.810 | 4,339,586 | +0.39(+4.63%) |
Jan 08, 2021 | 6.550 | 9.360 | 6.550 | 8.420 | 20,386,000 | +3.44(+69.08%) |
Jan 07, 2021 | 4.850 | 5.030 | 4.790 | 4.980 | 207,527 | +0.22(+4.62%) |
Jan 06, 2021 | 4.990 | 5.000 | 4.710 | 4.760 | 333,235 | -0.16(-3.25%) |
Jan 05, 2021 | 4.810 | 5.040 | 4.800 | 4.920 | 325,510 | +0.16(+3.36%) |
Jan 04, 2021 | 4.890 | 4.950 | 4.709 | 4.760 | 453,852 | -0.07(-1.45%) |
Dec 31, 2020 | 4.830 | 4.830 | 4.830 | 187,122 | -0.03(-0.62%) | |
Dec 30, 2020 | 4.790 | 4.980 | 4.760 | 4.860 | 187,122 | +0.07(+1.46%) |
Dec 29, 2020 | 4.970 | 4.970 | 4.660 | 4.790 | 372,057 | -0.16(-3.23%) |
Dec 28, 2020 | 5.000 | 5.180 | 4.900 | 4.950 | 321,307 | +0.01(+0.20%) |
Dec 24, 2020 | 5.100 | 5.240 | 4.860 | 4.940 | 231,400 | -0.19(-3.70%) |
Dec 23, 2020 | 5.000 | 5.240 | 4.800 | 5.130 | 300,109 | +0.12(+2.40%) |
Dec 22, 2020 | 5.200 | 5.240 | 4.990 | 5.010 | 267,939 | -0.14(-2.72%) |
Dec 21, 2020 | 5.080 | 5.191 | 4.980 | 5.150 | 294,174 | -0.06(-1.15%) |
Dec 18, 2020 | 5.400 | 5.480 | 5.210 | 5.210 | 527,900 | -0.21(-3.87%) |
Dec 17, 2020 | 5.230 | 5.520 | 5.120 | 5.420 | 346,149 | +0.16(+3.04%) |
Dec 16, 2020 | 5.230 | 5.400 | 5.130 | 5.260 | 327,552 | +0.02(+0.38%) |
Dec 15, 2020 | 5.120 | 5.380 | 5.050 | 5.240 | 528,367 | +0.16(+3.15%) |
Dec 14, 2020 | 5.000 | 5.120 | 4.900 | 5.080 | 400,752 | +0.15(+3.04%) |
Dec 11, 2020 | 5.010 | 5.020 | 4.790 | 4.930 | 338,700 | -0.09(-1.79%) |
Dec 10, 2020 | 4.770 | 5.180 | 4.550 | 5.020 | 729,521 | +0.23(+4.80%) |
Dec 09, 2020 | 5.030 | 5.130 | 4.535 | 4.790 | 1,380,263 | -0.31(-6.08%) |
Dec 08, 2020 | 4.500 | 5.210 | 4.340 | 5.100 | 2,223,708 | +0.56(+12.33%) |
Dec 07, 2020 | 4.040 | 4.580 | 3.860 | 4.540 | 3,647,577 | +0.92(+25.41%) |
Dec 04, 2020 | 3.470 | 3.630 | 3.410 | 3.620 | 239,800 | +0.18(+5.23%) |
Dec 03, 2020 | 3.500 | 3.510 | 3.410 | 3.440 | 228,833 | -0.04(-1.15%) |
Dec 02, 2020 | 3.550 | 3.680 | 3.380 | 3.480 | 528,724 | -0.07(-1.97%) |