Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.960 | 7.215 | 6.960 | 6.950 | 373,587 | +0.06(+0.87%) |
Nov 29, 2021 | 7.020 | 7.190 | 6.860 | 6.890 | 71,098 | +0.04(+0.58%) |
Nov 26, 2021 | 7.090 | 7.100 | 6.660 | 6.850 | 108,644 | -0.33(-4.60%) |
Nov 24, 2021 | 7.220 | 7.220 | 6.810 | 7.180 | 79,620 | +0.19(+2.72%) |
Nov 23, 2021 | 6.660 | 7.115 | 6.617 | 6.990 | 121,751 | +0.25(+3.71%) |
Nov 22, 2021 | 7.610 | 7.640 | 6.720 | 6.740 | 179,222 | -0.86(-11.32%) |
Nov 19, 2021 | 7.500 | 7.840 | 7.380 | 7.600 | 249,764 | +0.35(+4.83%) |
Nov 18, 2021 | 7.180 | 7.290 | 7.220 | 7.250 | 225,969 | +0.14(+1.97%) |
Nov 17, 2021 | 7.150 | 7.385 | 6.950 | 7.110 | 410,018 | -0.08(-1.11%) |
Nov 16, 2021 | 7.070 | 7.310 | 7.070 | 7.190 | 129,506 | -0.10(-1.37%) |
Nov 15, 2021 | 7.300 | 7.300 | 7.140 | 7.290 | 77,116 | -0.01(-0.14%) |
Nov 12, 2021 | 7.190 | 7.360 | 6.980 | 7.300 | 98,539 | +0.13(+1.81%) |
Nov 11, 2021 | 7.020 | 7.370 | 6.830 | 7.170 | 166,132 | +0.15(+2.14%) |
Nov 10, 2021 | 6.830 | 7.020 | 230,679 | +0.26(+3.85%) | ||
Nov 09, 2021 | 6.690 | 6.794 | 6.296 | 6.760 | 114,100 | +0.14(+2.11%) |
Nov 08, 2021 | 6.890 | 7.190 | 6.540 | 6.620 | 387,496 | -0.29(-4.20%) |
Nov 05, 2021 | 6.470 | 6.970 | 6.360 | 6.910 | 205,603 | +0.43(+6.64%) |
Nov 04, 2021 | 6.510 | 6.510 | 6.440 | 6.480 | 91,213 | -0.02(-0.31%) |
Nov 03, 2021 | 6.480 | 6.520 | 6.450 | 6.500 | 229,604 | -0.02(-0.31%) |
Nov 02, 2021 | 6.520 | 6.570 | 6.360 | 6.520 | 123,107 | -0.01(-0.15%) |
Nov 01, 2021 | 6.410 | 6.730 | 6.410 | 6.530 | 96,073 | +0.12(+1.87%) |
Oct 29, 2021 | 6.490 | 6.490 | 6.343 | 6.410 | 48,937 | -0.08(-1.23%) |
Oct 28, 2021 | 6.450 | 6.505 | 6.450 | 6.490 | 101,758 | +0.09(+1.41%) |
Oct 27, 2021 | 6.490 | 6.530 | 6.370 | 6.400 | 60,503 | -0.09(-1.39%) |
Oct 26, 2021 | 6.290 | 6.580 | 6.490 | 139,768 | +0.16(+2.53%) | |
Oct 25, 2021 | 6.370 | 6.445 | 6.220 | 6.330 | 106,713 | -0.04(-0.63%) |
Oct 22, 2021 | 6.420 | 6.430 | 6.200 | 6.370 | 197,099 | -0.05(-0.78%) |
Oct 21, 2021 | 6.360 | 6.510 | 6.360 | 6.420 | 107,776 | +0.06(+0.94%) |
Oct 20, 2021 | 6.360 | 6.460 | 6.250 | 6.360 | 147,970 | +0.00(+0.00%) |
Oct 19, 2021 | 6.270 | 6.490 | 6.200 | 6.360 | 153,391 | +0.13(+2.09%) |
Oct 18, 2021 | 6.560 | 6.630 | 6.210 | 6.230 | 235,213 | -0.33(-5.03%) |
Oct 15, 2021 | 6.550 | 6.710 | 6.410 | 6.560 | 336,962 | +0.13(+2.02%) |
Oct 14, 2021 | 6.700 | 6.839 | 6.250 | 6.430 | 695,601 | -0.17(-2.58%) |
Oct 13, 2021 | 6.720 | 7.044 | 6.540 | 6.600 | 810,969 | -0.08(-1.20%) |
Oct 12, 2021 | 7.000 | 7.035 | 6.270 | 6.680 | 800,927 | +0.03(+0.45%) |
Oct 11, 2021 | 6.730 | 6.820 | 6.380 | 6.650 | 203,130 | +0.08(+1.22%) |
Oct 08, 2021 | 6.850 | 6.850 | 6.460 | 6.570 | 124,426 | -0.24(-3.52%) |
Oct 07, 2021 | 6.600 | 6.935 | 6.600 | 6.810 | 123,934 | +0.26(+3.97%) |
Oct 06, 2021 | 6.590 | 6.730 | 6.500 | 6.550 | 79,576 | -0.13(-1.95%) |
Oct 05, 2021 | 6.740 | 6.920 | 6.500 | 6.680 | 151,393 | -0.06(-0.89%) |
Oct 04, 2021 | 6.960 | 6.960 | 6.680 | 6.740 | 181,701 | -0.31(-4.40%) |
Oct 01, 2021 | 7.240 | 7.240 | 6.850 | 7.050 | 303,084 | -0.24(-3.29%) |
Sep 30, 2021 | 7.110 | 7.430 | 7.050 | 7.290 | 179,695 | +0.20(+2.82%) |
Sep 29, 2021 | 7.350 | 7.350 | 7.040 | 7.090 | 126,185 | -0.21(-2.88%) |
Sep 28, 2021 | 7.560 | 7.600 | 7.290 | 7.300 | 101,142 | -0.31(-4.07%) |
Sep 27, 2021 | 7.830 | 7.920 | 7.530 | 7.610 | 184,086 | -0.26(-3.30%) |
Sep 24, 2021 | 7.950 | 8.000 | 7.780 | 7.870 | 101,856 | -0.08(-1.01%) |
Sep 23, 2021 | 7.730 | 7.980 | 7.620 | 7.950 | 134,169 | +0.28(+3.65%) |
Sep 22, 2021 | 7.910 | 7.910 | 7.530 | 7.670 | 135,876 | -0.24(-3.03%) |
Sep 21, 2021 | 7.960 | 8.085 | 7.730 | 7.910 | 165,684 | -0.07(-0.88%) |
Sep 20, 2021 | 7.910 | 8.040 | 7.640 | 7.980 | 341,066 | -0.02(-0.25%) |
Sep 17, 2021 | 8.200 | 8.340 | 7.990 | 8.000 | 621,939 | -0.17(-2.08%) |
Sep 16, 2021 | 8.270 | 8.350 | 8.065 | 8.170 | 92,241 | -0.08(-0.97%) |
Sep 15, 2021 | 8.150 | 8.480 | 8.040 | 8.250 | 107,906 | +0.13(+1.60%) |
Sep 14, 2021 | 8.320 | 8.320 | 8.000 | 8.120 | 124,179 | -0.28(-3.33%) |
Sep 13, 2021 | 8.200 | 8.650 | 8.104 | 8.400 | 121,669 | +0.20(+2.44%) |
Sep 10, 2021 | 8.410 | 8.410 | 8.000 | 8.200 | 240,963 | -0.17(-2.03%) |
Sep 09, 2021 | 8.450 | 8.520 | 8.340 | 8.370 | 170,236 | -0.08(-0.95%) |
Sep 08, 2021 | 8.290 | 8.530 | 8.120 | 8.450 | 166,146 | +0.16(+1.93%) |
Sep 07, 2021 | 8.150 | 8.510 | 8.115 | 8.290 | 221,009 | +0.12(+1.47%) |
Sep 03, 2021 | 8.280 | 8.380 | 8.120 | 8.170 | 172,262 | -0.22(-2.62%) |
Sep 02, 2021 | 8.830 | 8.830 | 8.140 | 8.390 | 458,264 | -0.16(-1.87%) |
Sep 01, 2021 | 8.780 | 8.800 | 8.300 | 8.550 | 370,378 | -0.09(-1.04%) |
Aug 31, 2021 | 10.86 | 10.89 | 8.459 | 8.640 | 686,081 | -2.07(-19.33%) |
Aug 30, 2021 | 9.900 | 11.10 | 9.800 | 10.71 | 298,821 | +0.81(+8.18%) |
Aug 27, 2021 | 9.820 | 10.25 | 9.820 | 9.900 | 107,947 | -0.11(-1.10%) |
Aug 26, 2021 | 10.00 | 10.26 | 9.640 | 10.01 | 225,250 | +0.23(+2.35%) |
Aug 25, 2021 | 9.000 | 9.910 | 8.970 | 9.780 | 247,068 | +1.08(+12.41%) |
Aug 24, 2021 | 8.910 | 9.060 | 8.640 | 8.700 | 92,635 | -0.23(-2.58%) |
Aug 23, 2021 | 8.820 | 9.315 | 8.790 | 8.930 | 127,482 | -0.04(-0.45%) |
Aug 20, 2021 | 8.800 | 9.000 | 8.660 | 8.970 | 93,882 | +0.09(+1.01%) |
Aug 19, 2021 | 9.450 | 9.630 | 8.810 | 8.880 | 105,240 | -0.57(-6.03%) |
Aug 18, 2021 | 9.250 | 9.660 | 9.185 | 9.450 | 209,491 | +0.23(+2.49%) |
Aug 17, 2021 | 9.250 | 9.260 | 8.960 | 9.220 | 128,107 | +0.03(+0.33%) |
Aug 16, 2021 | 8.830 | 9.320 | 8.750 | 9.190 | 467,498 | +0.39(+4.43%) |
Aug 13, 2021 | 8.750 | 8.910 | 8.630 | 8.800 | 104,333 | +0.02(+0.23%) |
Aug 12, 2021 | 8.940 | 9.110 | 8.660 | 8.780 | 65,647 | -0.16(-1.79%) |
Aug 11, 2021 | 8.650 | 9.000 | 8.520 | 8.940 | 105,316 | +0.29(+3.35%) |
Aug 10, 2021 | 8.560 | 8.800 | 8.350 | 8.650 | 135,719 | +0.18(+2.13%) |
Aug 09, 2021 | 8.640 | 8.710 | 8.420 | 8.470 | 43,366 | -0.12(-1.40%) |
Aug 06, 2021 | 8.500 | 8.680 | 8.280 | 8.590 | 66,390 | +0.08(+0.94%) |
Aug 05, 2021 | 8.000 | 8.520 | 7.985 | 8.510 | 62,470 | +0.47(+5.85%) |
Aug 04, 2021 | 8.010 | 8.240 | 7.950 | 8.040 | 58,235 | -0.04(-0.50%) |
Aug 03, 2021 | 8.120 | 8.130 | 7.840 | 8.080 | 147,491 | -0.03(-0.37%) |
Aug 02, 2021 | 8.200 | 8.330 | 8.030 | 8.110 | 110,359 | +0.00(+0.00%) |
Jul 30, 2021 | 8.300 | 8.360 | 8.010 | 8.110 | 76,797 | -0.20(-2.41%) |
Jul 29, 2021 | 8.680 | 8.680 | 8.270 | 8.310 | 66,967 | -0.26(-3.03%) |
Jul 28, 2021 | 8.320 | 8.610 | 8.310 | 8.570 | 61,801 | +0.28(+3.38%) |
Jul 27, 2021 | 8.600 | 8.760 | 8.260 | 8.290 | 102,692 | -0.20(-2.36%) |
Jul 26, 2021 | 8.640 | 8.846 | 8.420 | 8.490 | 63,222 | -0.14(-1.62%) |
Jul 23, 2021 | 9.080 | 9.080 | 8.500 | 8.630 | 85,447 | -0.37(-4.11%) |
Jul 22, 2021 | 9.120 | 9.250 | 8.840 | 9.000 | 57,401 | -0.19(-2.07%) |
Jul 21, 2021 | 9.090 | 9.240 | 8.875 | 9.190 | 70,789 | +0.15(+1.66%) |
Jul 20, 2021 | 8.690 | 9.040 | 8.570 | 9.040 | 143,394 | +0.36(+4.15%) |
Jul 19, 2021 | 8.520 | 8.710 | 8.460 | 8.680 | 114,458 | +0.02(+0.23%) |
Jul 16, 2021 | 8.540 | 8.850 | 8.350 | 8.660 | 128,427 | +0.11(+1.29%) |
Jul 15, 2021 | 8.510 | 8.640 | 8.300 | 8.550 | 153,760 | +0.05(+0.59%) |
Jul 14, 2021 | 8.830 | 8.850 | 8.420 | 8.500 | 160,446 | -0.24(-2.75%) |
Jul 13, 2021 | 9.240 | 9.250 | 8.710 | 8.740 | 77,613 | -0.49(-5.31%) |
Jul 12, 2021 | 9.000 | 9.300 | 8.895 | 9.230 | 67,721 | +0.19(+2.10%) |
Jul 09, 2021 | 8.830 | 9.080 | 8.640 | 9.040 | 67,293 | +0.23(+2.61%) |
Jul 08, 2021 | 9.020 | 9.075 | 8.710 | 8.810 | 74,468 | -0.18(-2.00%) |
Jul 07, 2021 | 8.540 | 9.190 | 8.450 | 8.990 | 142,828 | +0.48(+5.64%) |
Jul 06, 2021 | 8.840 | 8.850 | 8.440 | 8.510 | 211,328 | -0.28(-3.19%) |
Jul 02, 2021 | 9.640 | 9.660 | 8.630 | 8.790 | 227,027 | -0.85(-8.82%) |
Jul 01, 2021 | 10.14 | 10.25 | 9.590 | 9.640 | 161,690 | -0.38(-3.79%) |
Jun 30, 2021 | 9.840 | 10.21 | 9.510 | 10.02 | 189,410 | +0.15(+1.52%) |
Jun 29, 2021 | 10.01 | 10.15 | 9.700 | 9.870 | 93,539 | -0.16(-1.60%) |
Jun 28, 2021 | 10.00 | 10.63 | 9.870 | 10.03 | 210,147 | +0.01(+0.10%) |
Jun 25, 2021 | 9.320 | 10.25 | 9.220 | 10.02 | 1,904,366 | +0.71(+7.63%) |
Jun 24, 2021 | 9.050 | 9.320 | 9.050 | 9.310 | 63,578 | +0.29(+3.22%) |
Jun 23, 2021 | 9.140 | 9.399 | 8.920 | 9.020 | 145,038 | -0.09(-0.99%) |
Jun 22, 2021 | 9.210 | 9.210 | 8.850 | 9.110 | 158,941 | -0.11(-1.19%) |
Jun 21, 2021 | 8.860 | 9.300 | 8.695 | 9.220 | 219,800 | +0.44(+5.01%) |
Jun 18, 2021 | 8.900 | 9.000 | 8.500 | 8.780 | 556,024 | -0.21(-2.34%) |
Jun 17, 2021 | 8.960 | 9.200 | 8.830 | 8.990 | 217,662 | +0.01(+0.11%) |
Jun 16, 2021 | 9.240 | 9.360 | 8.870 | 8.980 | 211,248 | -0.34(-3.65%) |
Jun 15, 2021 | 9.180 | 9.380 | 8.912 | 9.320 | 200,661 | +0.11(+1.19%) |
Jun 14, 2021 | 9.490 | 9.720 | 9.170 | 9.210 | 200,668 | -0.26(-2.75%) |
Jun 11, 2021 | 9.270 | 9.640 | 9.165 | 9.470 | 273,089 | +0.13(+1.39%) |
Jun 10, 2021 | 8.560 | 9.400 | 8.560 | 9.340 | 197,851 | +0.83(+9.75%) |
Jun 09, 2021 | 8.720 | 8.930 | 8.490 | 8.510 | 162,733 | -0.19(-2.18%) |
Jun 08, 2021 | 8.780 | 8.925 | 8.540 | 8.700 | 89,977 | +0.02(+0.23%) |
Jun 07, 2021 | 8.410 | 8.770 | 8.320 | 8.680 | 172,214 | +0.30(+3.58%) |
Jun 04, 2021 | 8.310 | 8.520 | 8.210 | 8.380 | 167,955 | -0.02(-0.24%) |
Jun 03, 2021 | 8.250 | 8.730 | 8.190 | 8.400 | 147,142 | +0.20(+2.44%) |
Jun 02, 2021 | 8.700 | 8.760 | 8.110 | 8.200 | 286,357 | -0.52(-5.96%) |
Jun 01, 2021 | 8.490 | 8.800 | 8.310 | 8.720 | 213,167 | +0.27(+3.20%) |
May 28, 2021 | 8.670 | 8.950 | 8.420 | 8.450 | 210,881 | -0.25(-2.87%) |
May 27, 2021 | 8.330 | 8.760 | 8.130 | 8.700 | 255,604 | +0.46(+5.58%) |
May 26, 2021 | 8.290 | 8.480 | 8.020 | 8.240 | 224,418 | -0.07(-0.84%) |
May 25, 2021 | 8.430 | 8.470 | 8.300 | 8.310 | 207,652 | -0.04(-0.48%) |
May 24, 2021 | 9.480 | 9.480 | 8.145 | 8.350 | 431,056 | -1.18(-12.38%) |
May 21, 2021 | 9.390 | 9.750 | 9.120 | 9.530 | 108,526 | +0.26(+2.80%) |
May 20, 2021 | 8.960 | 9.300 | 8.760 | 9.270 | 139,649 | +0.26(+2.89%) |
May 19, 2021 | 9.110 | 9.220 | 8.770 | 9.010 | 87,901 | -0.25(-2.70%) |
May 18, 2021 | 9.740 | 9.740 | 9.190 | 9.260 | 167,577 | +0.42(+4.75%) |
May 17, 2021 | 8.400 | 9.000 | 8.400 | 8.840 | 88,546 | +0.44(+5.24%) |
May 14, 2021 | 8.520 | 8.725 | 8.250 | 8.400 | 100,451 | +0.09(+1.08%) |
May 13, 2021 | 8.520 | 8.590 | 8.135 | 8.310 | 98,269 | -0.17(-2.00%) |
May 12, 2021 | 8.320 | 9.190 | 8.320 | 8.480 | 187,601 | -0.02(-0.24%) |
May 11, 2021 | 7.860 | 8.640 | 7.810 | 8.500 | 141,105 | +0.54(+6.78%) |
May 10, 2021 | 8.670 | 8.670 | 7.930 | 7.960 | 233,376 | -0.70(-8.08%) |
May 07, 2021 | 8.320 | 8.680 | 8.320 | 8.660 | 76,157 | +0.26(+3.10%) |
May 06, 2021 | 8.570 | 8.570 | 8.010 | 8.400 | 124,390 | -0.12(-1.41%) |
May 05, 2021 | 8.500 | 8.790 | 8.330 | 8.520 | 97,014 | +0.07(+0.83%) |
May 04, 2021 | 8.880 | 8.880 | 8.295 | 8.450 | 218,656 | -0.51(-5.69%) |
May 03, 2021 | 9.360 | 9.410 | 8.800 | 8.960 | 139,204 | -0.40(-4.27%) |
Apr 30, 2021 | 9.510 | 9.690 | 9.060 | 9.360 | 116,100 | -0.25(-2.60%) |
Apr 29, 2021 | 9.730 | 9.830 | 9.400 | 9.610 | 101,173 | -0.04(-0.41%) |
Apr 28, 2021 | 9.170 | 9.710 | 9.060 | 9.650 | 80,414 | +0.39(+4.21%) |
Apr 27, 2021 | 9.220 | 9.605 | 8.910 | 9.260 | 126,494 | +0.09(+0.98%) |
Apr 26, 2021 | 9.010 | 9.350 | 8.850 | 9.170 | 81,127 | +0.32(+3.62%) |
Apr 23, 2021 | 9.300 | 9.350 | 8.720 | 8.850 | 84,800 | -0.35(-3.80%) |
Apr 22, 2021 | 8.920 | 9.370 | 8.920 | 9.200 | 70,322 | +0.30(+3.37%) |
Apr 21, 2021 | 8.500 | 9.060 | 8.300 | 8.900 | 142,274 | +0.39(+4.58%) |
Apr 20, 2021 | 8.570 | 8.660 | 8.320 | 8.510 | 103,552 | -0.07(-0.82%) |
Apr 19, 2021 | 8.670 | 8.670 | 8.200 | 8.580 | 94,839 | +0.03(+0.35%) |
Apr 16, 2021 | 8.930 | 8.930 | 8.380 | 8.550 | 113,400 | -0.35(-3.93%) |
Apr 15, 2021 | 9.140 | 9.225 | 8.700 | 8.900 | 124,238 | -0.19(-2.09%) |
Apr 14, 2021 | 8.920 | 9.310 | 8.770 | 9.090 | 131,325 | +0.18(+2.02%) |
Apr 13, 2021 | 8.590 | 8.910 | 8.330 | 8.910 | 115,505 | +0.41(+4.82%) |
Apr 12, 2021 | 8.790 | 8.940 | 8.420 | 8.500 | 162,022 | -0.40(-4.49%) |
Apr 09, 2021 | 9.170 | 9.170 | 8.600 | 8.900 | 159,900 | -0.05(-0.56%) |
Apr 08, 2021 | 9.110 | 9.220 | 8.880 | 8.950 | 152,278 | -0.03(-0.33%) |
Apr 07, 2021 | 9.720 | 9.805 | 8.810 | 8.980 | 280,169 | -0.81(-8.27%) |
Apr 06, 2021 | 9.940 | 10.18 | 9.640 | 9.790 | 226,641 | -0.28(-2.78%) |
Apr 05, 2021 | 9.550 | 10.38 | 9.250 | 10.07 | 303,115 | +0.59(+6.22%) |
Apr 01, 2021 | 9.680 | 10.07 | 9.210 | 9.480 | 393,300 | -0.07(-0.73%) |
Mar 31, 2021 | 9.060 | 9.680 | 8.950 | 9.550 | 178,621 | +0.69(+7.79%) |
Mar 30, 2021 | 9.090 | 9.300 | 8.830 | 8.860 | 196,396 | -0.33(-3.59%) |
Mar 29, 2021 | 9.100 | 9.380 | 9.000 | 9.190 | 144,636 | +0.01(+0.11%) |
Mar 26, 2021 | 9.690 | 9.760 | 8.910 | 9.180 | 152,600 | -0.24(-2.55%) |
Mar 25, 2021 | 9.520 | 9.885 | 9.110 | 9.420 | 198,657 | -0.19(-1.98%) |
Mar 24, 2021 | 9.980 | 10.24 | 9.500 | 9.610 | 221,462 | -0.36(-3.61%) |
Mar 23, 2021 | 9.990 | 10.32 | 9.385 | 9.970 | 342,652 | -0.10(-0.99%) |
Mar 22, 2021 | 10.77 | 10.97 | 9.980 | 10.07 | 418,121 | -0.82(-7.53%) |
Mar 19, 2021 | 11.21 | 11.56 | 10.53 | 10.89 | 2,750,100 | -0.09(-0.82%) |
Mar 18, 2021 | 11.25 | 11.56 | 10.83 | 10.98 | 388,008 | -0.42(-3.68%) |
Mar 17, 2021 | 10.65 | 11.56 | 10.52 | 11.40 | 361,517 | +0.60(+5.56%) |
Mar 16, 2021 | 10.43 | 10.90 | 10.26 | 10.80 | 232,202 | +0.42(+4.05%) |
Mar 15, 2021 | 11.14 | 11.39 | 10.35 | 10.38 | 321,919 | -0.80(-7.16%) |
Mar 12, 2021 | 10.00 | 11.48 | 9.475 | 11.18 | 837,100 | +1.38(+14.08%) |
Mar 11, 2021 | 9.880 | 10.35 | 9.580 | 9.800 | 784,303 | +0.00(+0.00%) |
Mar 10, 2021 | 10.43 | 10.56 | 9.340 | 9.800 | 825,978 | -0.36(-3.54%) |
Mar 09, 2021 | 8.850 | 10.20 | 8.850 | 10.16 | 790,986 | +1.35(+15.32%) |
Mar 08, 2021 | 8.750 | 9.620 | 8.530 | 8.810 | 900,049 | +0.18(+2.09%) |
Mar 05, 2021 | 9.350 | 9.720 | 8.250 | 8.630 | 1,063,200 | -0.65(-7.00%) |
Mar 04, 2021 | 10.79 | 11.11 | 9.180 | 9.280 | 378,001 | -1.58(-14.55%) |
Mar 03, 2021 | 11.14 | 11.47 | 10.68 | 10.86 | 211,344 | -0.50(-4.40%) |
Mar 02, 2021 | 11.30 | 11.83 | 11.25 | 11.36 | 258,626 | +0.07(+0.62%) |
Mar 01, 2021 | 11.43 | 12.18 | 10.60 | 11.29 | 365,119 | +0.25(+2.26%) |
Feb 26, 2021 | 11.81 | 12.50 | 10.78 | 11.04 | 318,700 | -0.87(-7.30%) |
Feb 25, 2021 | 11.06 | 12.90 | 11.06 | 11.91 | 529,982 | +0.83(+7.49%) |
Feb 24, 2021 | 13.41 | 13.64 | 11.03 | 11.08 | 1,541,466 | +0.93(+9.16%) |
Feb 23, 2021 | 11.04 | 11.15 | 9.910 | 10.15 | 619,044 | -1.34(-11.66%) |
Feb 22, 2021 | 10.83 | 12.10 | 10.83 | 11.49 | 617,937 | +0.68(+6.29%) |
Feb 19, 2021 | 10.43 | 10.99 | 10.16 | 10.81 | 284,200 | +0.41(+3.94%) |
Feb 18, 2021 | 10.74 | 10.77 | 9.900 | 10.40 | 288,235 | -0.22(-2.07%) |
Feb 17, 2021 | 10.10 | 11.10 | 10.05 | 10.62 | 346,735 | +0.57(+5.67%) |
Feb 16, 2021 | 9.650 | 10.37 | 9.420 | 10.05 | 707,756 | +0.46(+4.80%) |
Feb 12, 2021 | 9.500 | 9.690 | 9.180 | 9.590 | 278,800 | +0.12(+1.27%) |
Feb 11, 2021 | 9.840 | 9.890 | 9.300 | 9.470 | 274,935 | -0.28(-2.87%) |
Feb 10, 2021 | 10.00 | 10.00 | 9.210 | 9.750 | 442,454 | +0.06(+0.62%) |
Feb 09, 2021 | 9.330 | 9.900 | 9.010 | 9.690 | 519,569 | +0.45(+4.87%) |
Feb 08, 2021 | 9.280 | 9.680 | 8.900 | 9.240 | 459,061 | +0.24(+2.67%) |
Feb 05, 2021 | 9.290 | 9.290 | 8.930 | 9.000 | 339,400 | -0.15(-1.64%) |
Feb 04, 2021 | 9.770 | 9.980 | 9.050 | 9.150 | 329,786 | -0.41(-4.29%) |
Feb 03, 2021 | 9.570 | 9.820 | 9.250 | 9.560 | 308,244 | +0.11(+1.16%) |
Feb 02, 2021 | 9.030 | 9.500 | 8.860 | 9.450 | 240,258 | +0.49(+5.47%) |
Feb 01, 2021 | 8.840 | 9.100 | 8.700 | 8.960 | 167,956 | +0.26(+2.99%) |
Jan 29, 2021 | 9.000 | 9.020 | 8.460 | 8.700 | 196,100 | -0.14(-1.58%) |
Jan 28, 2021 | 8.650 | 9.000 | 8.410 | 8.840 | 179,616 | +0.29(+3.39%) |
Jan 27, 2021 | 8.700 | 9.000 | 8.480 | 8.550 | 269,380 | -0.29(-3.28%) |
Jan 26, 2021 | 9.260 | 9.260 | 8.690 | 8.840 | 217,337 | -0.24(-2.64%) |
Jan 25, 2021 | 9.260 | 9.394 | 8.800 | 9.080 | 282,439 | -0.17(-1.84%) |
Jan 22, 2021 | 9.750 | 9.900 | 9.180 | 9.250 | 319,800 | -0.58(-5.90%) |
Jan 21, 2021 | 9.230 | 10.00 | 9.110 | 9.830 | 273,333 | +0.53(+5.70%) |
Jan 20, 2021 | 9.450 | 9.490 | 9.040 | 9.300 | 304,465 | -0.06(-0.64%) |
Jan 19, 2021 | 8.760 | 9.520 | 8.500 | 9.360 | 527,267 | +0.68(+7.83%) |
Jan 15, 2021 | 8.700 | 8.900 | 8.560 | 8.680 | 532,600 | +0.05(+0.58%) |
Jan 14, 2021 | 8.580 | 8.680 | 8.400 | 8.630 | 288,786 | +0.12(+1.41%) |
Jan 13, 2021 | 8.580 | 8.670 | 8.400 | 8.510 | 315,147 | -0.26(-2.96%) |
Jan 12, 2021 | 9.000 | 9.140 | 8.660 | 8.770 | 296,024 | -0.26(-2.88%) |
Jan 11, 2021 | 9.270 | 9.365 | 8.900 | 9.030 | 329,156 | -0.25(-2.69%) |
Jan 08, 2021 | 9.580 | 9.600 | 9.110 | 9.280 | 332,100 | -0.22(-2.32%) |
Jan 07, 2021 | 9.890 | 10.13 | 9.420 | 9.500 | 335,154 | -0.39(-3.94%) |
Jan 06, 2021 | 10.41 | 10.53 | 9.580 | 9.890 | 353,132 | -0.53(-5.09%) |
Jan 05, 2021 | 10.85 | 11.10 | 10.27 | 10.42 | 197,974 | -0.53(-4.84%) |
Jan 04, 2021 | 11.15 | 11.38 | 10.71 | 10.95 | 145,918 | -0.02(-0.18%) |
Dec 31, 2020 | 10.97 | 10.97 | 10.97 | 253,045 | -0.21(-1.88%) | |
Dec 30, 2020 | 11.47 | 11.78 | 10.77 | 11.18 | 253,045 | -0.29(-2.53%) |
Dec 29, 2020 | 11.45 | 11.60 | 10.62 | 11.47 | 435,692 | +0.43(+3.89%) |
Dec 28, 2020 | 10.48 | 13.98 | 10.30 | 11.04 | 1,830,387 | +1.78(+19.22%) |
Dec 24, 2020 | 9.050 | 9.460 | 9.050 | 9.260 | 36,600 | +0.13(+1.42%) |
Dec 23, 2020 | 9.500 | 9.680 | 9.050 | 9.130 | 89,337 | -0.40(-4.20%) |
Dec 22, 2020 | 9.180 | 9.904 | 9.180 | 9.530 | 242,946 | +0.34(+3.70%) |
Dec 21, 2020 | 9.520 | 9.660 | 8.920 | 9.190 | 165,994 | -0.47(-4.87%) |
Dec 18, 2020 | 10.22 | 10.22 | 9.650 | 9.660 | 961,800 | -0.42(-4.17%) |
Dec 17, 2020 | 10.06 | 10.35 | 9.720 | 10.08 | 185,470 | +0.01(+0.10%) |
Dec 16, 2020 | 10.42 | 10.51 | 9.910 | 10.07 | 106,056 | -0.43(-4.10%) |
Dec 15, 2020 | 10.10 | 10.99 | 10.10 | 10.50 | 159,451 | +0.44(+4.37%) |
Dec 14, 2020 | 10.75 | 10.97 | 10.03 | 10.06 | 107,721 | -0.54(-5.09%) |
Dec 11, 2020 | 10.32 | 10.74 | 10.21 | 10.60 | 58,100 | +0.22(+2.12%) |
Dec 10, 2020 | 10.78 | 10.78 | 10.02 | 10.38 | 68,688 | -0.48(-4.42%) |
Dec 09, 2020 | 10.76 | 10.96 | 10.00 | 10.86 | 101,213 | +0.16(+1.50%) |
Dec 08, 2020 | 10.92 | 11.16 | 10.60 | 10.70 | 67,861 | -0.29(-2.64%) |
Dec 07, 2020 | 11.00 | 11.31 | 10.74 | 10.99 | 144,401 | +0.31(+2.90%) |
Dec 04, 2020 | 11.24 | 11.24 | 10.51 | 10.68 | 51,800 | -0.47(-4.22%) |
Dec 03, 2020 | 10.82 | 11.40 | 10.82 | 11.15 | 45,547 | +0.20(+1.83%) |
Dec 02, 2020 | 11.33 | 11.50 | 10.71 | 10.95 | 62,108 | -0.55(-4.78%) |