Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.230 | 6.650 | 6.060 | 6.320 | 307,254 | +0.26(+4.29%) |
Dec 30, 2021 | 5.050 | 6.130 | 5.032 | 6.060 | 284,238 | +1.05(+20.96%) |
Dec 29, 2021 | 5.290 | 5.326 | 4.860 | 5.010 | 334,660 | -0.29(-5.47%) |
Dec 28, 2021 | 5.620 | 5.690 | 5.270 | 5.300 | 69,189 | -0.32(-5.69%) |
Dec 27, 2021 | 5.570 | 5.740 | 5.535 | 5.620 | 70,243 | +0.09(+1.63%) |
Dec 23, 2021 | 5.500 | 5.580 | 5.410 | 5.530 | 56,619 | +0.03(+0.55%) |
Dec 22, 2021 | 5.590 | 5.740 | 5.450 | 5.500 | 53,035 | -0.12(-2.14%) |
Dec 21, 2021 | 5.480 | 5.643 | 5.440 | 5.620 | 77,513 | +0.17(+3.12%) |
Dec 20, 2021 | 5.490 | 5.650 | 5.230 | 5.450 | 90,561 | -0.17(-3.02%) |
Dec 17, 2021 | 5.480 | 5.750 | 5.429 | 5.620 | 59,272 | +0.10(+1.81%) |
Dec 16, 2021 | 5.770 | 5.870 | 5.480 | 5.520 | 45,436 | -0.20(-3.50%) |
Dec 15, 2021 | 5.670 | 5.841 | 5.502 | 5.720 | 54,958 | +0.03(+0.53%) |
Dec 14, 2021 | 5.910 | 5.980 | 5.600 | 5.690 | 87,385 | -0.31(-5.17%) |
Dec 13, 2021 | 6.320 | 6.390 | 5.864 | 6.000 | 113,793 | -0.33(-5.21%) |
Dec 10, 2021 | 6.550 | 6.750 | 6.300 | 6.330 | 36,793 | -0.15(-2.31%) |
Dec 09, 2021 | 6.610 | 6.710 | 6.373 | 6.480 | 64,072 | -0.16(-2.41%) |
Dec 08, 2021 | 6.550 | 6.710 | 6.540 | 6.640 | 24,768 | +0.09(+1.37%) |
Dec 07, 2021 | 6.580 | 6.790 | 6.550 | 6.550 | 47,226 | +0.10(+1.55%) |
Dec 06, 2021 | 6.380 | 6.510 | 6.260 | 6.450 | 44,974 | +0.07(+1.10%) |
Dec 03, 2021 | 6.690 | 6.690 | 6.190 | 6.380 | 112,573 | -0.30(-4.49%) |
Dec 02, 2021 | 6.560 | 6.740 | 6.480 | 6.680 | 78,438 | +0.08(+1.21%) |
Dec 01, 2021 | 6.980 | 7.100 | 6.600 | 6.600 | 61,431 | -0.32(-4.62%) |
Nov 30, 2021 | 6.970 | 7.100 | 6.761 | 6.920 | 47,996 | -0.08(-1.14%) |
Nov 29, 2021 | 7.020 | 7.060 | 6.835 | 7.000 | 68,256 | +0.09(+1.30%) |
Nov 26, 2021 | 6.890 | 6.990 | 6.700 | 6.910 | 28,250 | -0.09(-1.29%) |
Nov 24, 2021 | 6.800 | 7.000 | 6.800 | 7.000 | 50,711 | +0.20(+2.94%) |
Nov 23, 2021 | 6.740 | 6.900 | 6.660 | 6.800 | 79,543 | +0.06(+0.89%) |
Nov 22, 2021 | 7.100 | 7.105 | 6.710 | 6.740 | 137,451 | -0.45(-6.26%) |
Nov 19, 2021 | 7.240 | 7.240 | 7.180 | 7.190 | 48,831 | -0.04(-0.55%) |
Nov 18, 2021 | 7.380 | 7.250 | 7.180 | 7.230 | 155,367 | -0.17(-2.30%) |
Nov 17, 2021 | 7.590 | 7.790 | 7.300 | 7.400 | 203,614 | -0.20(-2.63%) |
Nov 16, 2021 | 7.690 | 7.750 | 7.550 | 7.600 | 68,834 | -0.13(-1.68%) |
Nov 15, 2021 | 7.800 | 7.940 | 7.670 | 7.730 | 55,689 | +0.02(+0.26%) |
Nov 12, 2021 | 7.850 | 7.890 | 7.680 | 7.710 | 52,095 | -0.15(-1.91%) |
Nov 11, 2021 | 7.790 | 7.920 | 7.700 | 7.860 | 47,689 | +0.04(+0.51%) |
Nov 10, 2021 | 7.920 | 7.800 | 7.820 | 45,443 | -0.18(-2.25%) | |
Nov 09, 2021 | 8.110 | 8.190 | 8.000 | 8.000 | 63,303 | -0.19(-2.32%) |
Nov 08, 2021 | 8.180 | 8.230 | 8.050 | 8.190 | 65,892 | +0.00(+0.00%) |
Nov 05, 2021 | 8.380 | 8.530 | 8.100 | 8.190 | 88,327 | -0.17(-2.03%) |
Nov 04, 2021 | 8.400 | 8.610 | 8.050 | 8.360 | 179,881 | +0.05(+0.66%) |
Nov 03, 2021 | 8.010 | 8.470 | 8.001 | 8.305 | 92,866 | +0.21(+2.53%) |
Nov 02, 2021 | 7.850 | 8.200 | 7.770 | 8.100 | 82,094 | -0.12(-1.46%) |
Nov 01, 2021 | 7.730 | 8.250 | 7.730 | 8.220 | 104,576 | +0.49(+6.34%) |
Oct 29, 2021 | 7.650 | 7.750 | 7.550 | 7.730 | 30,808 | +0.16(+2.11%) |
Oct 28, 2021 | 7.640 | 7.708 | 7.510 | 7.570 | 52,476 | -0.05(-0.66%) |
Oct 27, 2021 | 7.700 | 7.790 | 7.580 | 7.620 | 40,727 | -0.02(-0.26%) |
Oct 26, 2021 | 7.610 | 7.640 | 49,653 | +0.04(+0.53%) | ||
Oct 25, 2021 | 7.880 | 8.100 | 7.550 | 7.600 | 81,651 | -0.28(-3.55%) |
Oct 22, 2021 | 7.990 | 8.200 | 7.800 | 7.880 | 113,718 | -0.13(-1.62%) |
Oct 21, 2021 | 7.950 | 8.100 | 7.830 | 8.010 | 93,324 | +0.01(+0.12%) |
Oct 20, 2021 | 7.780 | 8.100 | 7.780 | 8.000 | 70,568 | +0.24(+3.09%) |
Oct 19, 2021 | 7.710 | 7.880 | 7.700 | 7.760 | 16,783 | +0.05(+0.65%) |
Oct 18, 2021 | 7.540 | 7.737 | 7.540 | 7.710 | 30,857 | +0.22(+2.94%) |
Oct 15, 2021 | 7.870 | 7.870 | 7.470 | 7.490 | 91,724 | -0.32(-4.10%) |
Oct 14, 2021 | 7.870 | 7.950 | 7.796 | 7.810 | 29,739 | -0.03(-0.38%) |
Oct 13, 2021 | 7.670 | 7.890 | 7.600 | 7.840 | 39,379 | +0.20(+2.62%) |
Oct 12, 2021 | 7.980 | 8.050 | 7.625 | 7.640 | 115,332 | -0.36(-4.50%) |
Oct 11, 2021 | 8.050 | 8.140 | 7.950 | 8.000 | 38,203 | -0.07(-0.87%) |
Oct 08, 2021 | 7.960 | 8.110 | 7.960 | 8.070 | 36,140 | +0.16(+2.02%) |
Oct 07, 2021 | 7.870 | 8.100 | 7.840 | 7.910 | 90,378 | +0.12(+1.54%) |
Oct 06, 2021 | 7.600 | 7.800 | 7.590 | 7.790 | 32,088 | +0.17(+2.16%) |
Oct 05, 2021 | 7.750 | 7.880 | 7.600 | 7.625 | 30,984 | -0.12(-1.49%) |
Oct 04, 2021 | 7.660 | 7.950 | 7.560 | 7.740 | 54,653 | +0.01(+0.13%) |
Oct 01, 2021 | 7.670 | 7.740 | 7.520 | 7.730 | 30,553 | +0.11(+1.44%) |
Sep 30, 2021 | 7.630 | 7.770 | 7.600 | 7.620 | 49,631 | +0.02(+0.26%) |
Sep 29, 2021 | 7.730 | 7.871 | 7.560 | 7.600 | 50,417 | -0.06(-0.78%) |
Sep 28, 2021 | 7.910 | 8.200 | 7.610 | 7.660 | 75,528 | -0.32(-4.01%) |
Sep 27, 2021 | 8.110 | 8.280 | 7.940 | 7.980 | 45,974 | -0.16(-1.97%) |
Sep 24, 2021 | 7.980 | 8.300 | 7.927 | 8.140 | 49,348 | +0.12(+1.50%) |
Sep 23, 2021 | 8.020 | 8.100 | 7.830 | 8.020 | 33,200 | +0.08(+1.01%) |
Sep 22, 2021 | 7.790 | 8.150 | 7.724 | 7.940 | 50,411 | +0.24(+3.12%) |
Sep 21, 2021 | 7.810 | 7.950 | 7.700 | 7.700 | 59,690 | -0.11(-1.41%) |
Sep 20, 2021 | 7.920 | 8.090 | 7.705 | 7.810 | 67,916 | -0.25(-3.10%) |
Sep 17, 2021 | 8.000 | 8.200 | 7.980 | 8.060 | 68,083 | +0.11(+1.38%) |
Sep 16, 2021 | 7.980 | 8.005 | 7.830 | 7.950 | 67,515 | -0.03(-0.38%) |
Sep 15, 2021 | 7.960 | 8.160 | 7.930 | 7.980 | 49,814 | -0.01(-0.13%) |
Sep 14, 2021 | 8.610 | 8.610 | 7.880 | 7.990 | 96,155 | -0.60(-6.98%) |
Sep 13, 2021 | 8.890 | 8.890 | 8.490 | 8.590 | 80,777 | -0.17(-1.94%) |
Sep 10, 2021 | 8.710 | 8.900 | 8.606 | 8.760 | 160,784 | +0.20(+2.34%) |
Sep 09, 2021 | 8.130 | 8.680 | 8.110 | 8.560 | 108,632 | +0.42(+5.16%) |
Sep 08, 2021 | 8.200 | 8.240 | 8.000 | 8.140 | 37,126 | -0.10(-1.21%) |
Sep 07, 2021 | 8.040 | 8.380 | 8.040 | 8.240 | 60,771 | +0.14(+1.73%) |
Sep 03, 2021 | 8.250 | 8.460 | 8.060 | 8.100 | 52,904 | -0.15(-1.82%) |
Sep 02, 2021 | 8.480 | 8.640 | 8.250 | 8.250 | 50,833 | -0.18(-2.14%) |
Sep 01, 2021 | 8.420 | 8.670 | 8.321 | 8.430 | 68,855 | +0.05(+0.60%) |
Aug 31, 2021 | 8.270 | 8.500 | 8.160 | 8.380 | 50,920 | +0.14(+1.70%) |
Aug 30, 2021 | 8.220 | 8.550 | 8.060 | 8.240 | 59,431 | +0.08(+0.98%) |
Aug 27, 2021 | 7.950 | 8.340 | 7.950 | 8.160 | 47,760 | +0.27(+3.42%) |
Aug 26, 2021 | 8.050 | 8.110 | 7.840 | 7.890 | 55,428 | -0.16(-1.99%) |
Aug 25, 2021 | 8.380 | 8.380 | 8.030 | 8.050 | 59,119 | -0.30(-3.59%) |
Aug 24, 2021 | 8.240 | 8.390 | 7.845 | 8.350 | 59,576 | +0.23(+2.83%) |
Aug 23, 2021 | 7.950 | 8.150 | 7.860 | 8.120 | 60,103 | +0.26(+3.31%) |
Aug 20, 2021 | 7.640 | 7.994 | 7.640 | 7.860 | 56,244 | +0.22(+2.88%) |
Aug 19, 2021 | 7.480 | 7.670 | 7.290 | 7.640 | 134,355 | +0.16(+2.14%) |
Aug 18, 2021 | 7.650 | 7.730 | 7.450 | 7.480 | 168,034 | -0.17(-2.22%) |
Aug 17, 2021 | 7.830 | 7.900 | 7.610 | 7.650 | 172,344 | -0.34(-4.26%) |
Aug 16, 2021 | 8.000 | 8.215 | 7.900 | 7.990 | 91,941 | -0.08(-0.99%) |
Aug 13, 2021 | 8.510 | 8.510 | 8.000 | 8.070 | 76,979 | -0.40(-4.72%) |
Aug 12, 2021 | 8.350 | 8.510 | 8.259 | 8.470 | 76,021 | +0.09(+1.07%) |
Aug 11, 2021 | 8.800 | 8.800 | 8.375 | 8.380 | 103,734 | -0.43(-4.88%) |
Aug 10, 2021 | 9.030 | 9.210 | 8.800 | 8.810 | 211,745 | -0.16(-1.78%) |
Aug 09, 2021 | 9.100 | 9.192 | 8.950 | 8.970 | 199,071 | -0.01(-0.11%) |
Aug 06, 2021 | 9.390 | 9.390 | 8.795 | 8.980 | 173,933 | +0.24(+2.75%) |
Aug 05, 2021 | 8.800 | 9.110 | 8.600 | 8.740 | 305,751 | +0.07(+0.81%) |
Aug 04, 2021 | 8.570 | 8.780 | 8.180 | 8.670 | 219,727 | +0.14(+1.64%) |
Aug 03, 2021 | 8.020 | 8.530 | 7.915 | 8.530 | 171,387 | +0.48(+5.96%) |
Aug 02, 2021 | 8.300 | 8.336 | 7.990 | 8.050 | 47,985 | -0.17(-2.07%) |
Jul 30, 2021 | 7.910 | 8.600 | 7.910 | 8.220 | 159,784 | +0.26(+3.27%) |
Jul 29, 2021 | 8.170 | 8.170 | 7.920 | 7.960 | 31,417 | -0.11(-1.36%) |
Jul 28, 2021 | 8.030 | 8.230 | 7.980 | 8.070 | 55,867 | +0.12(+1.51%) |
Jul 27, 2021 | 7.970 | 8.095 | 7.770 | 7.950 | 57,905 | -0.02(-0.25%) |
Jul 26, 2021 | 8.110 | 8.200 | 7.930 | 7.970 | 58,022 | -0.13(-1.60%) |
Jul 23, 2021 | 8.450 | 8.450 | 8.040 | 8.100 | 68,221 | -0.32(-3.80%) |
Jul 22, 2021 | 8.070 | 8.700 | 7.950 | 8.420 | 185,189 | +0.49(+6.18%) |
Jul 21, 2021 | 7.870 | 8.080 | 7.810 | 7.930 | 30,001 | +0.16(+2.06%) |
Jul 20, 2021 | 7.690 | 7.950 | 7.600 | 7.770 | 79,180 | +0.16(+2.10%) |
Jul 19, 2021 | 7.501 | 7.715 | 7.415 | 7.610 | 83,738 | +0.01(+0.13%) |
Jul 16, 2021 | 7.780 | 7.830 | 7.600 | 7.600 | 44,268 | -0.12(-1.55%) |
Jul 15, 2021 | 7.650 | 7.800 | 7.600 | 7.720 | 56,200 | +0.04(+0.52%) |
Jul 14, 2021 | 8.270 | 8.280 | 7.650 | 7.680 | 109,871 | -0.60(-7.25%) |
Jul 13, 2021 | 8.570 | 8.577 | 8.190 | 8.280 | 100,255 | -0.14(-1.66%) |
Jul 12, 2021 | 8.090 | 8.449 | 8.070 | 8.420 | 89,526 | +0.39(+4.86%) |
Jul 09, 2021 | 7.800 | 8.050 | 7.780 | 8.030 | 66,743 | +0.34(+4.42%) |
Jul 08, 2021 | 7.510 | 7.920 | 7.510 | 7.690 | 113,446 | +0.02(+0.26%) |
Jul 07, 2021 | 7.870 | 8.020 | 7.610 | 7.670 | 131,956 | -0.24(-3.03%) |
Jul 06, 2021 | 8.180 | 8.250 | 7.803 | 7.910 | 107,148 | -0.23(-2.83%) |
Jul 02, 2021 | 8.630 | 8.630 | 8.070 | 8.140 | 67,222 | -0.36(-4.24%) |
Jul 01, 2021 | 8.320 | 8.640 | 8.160 | 8.500 | 99,215 | +0.08(+0.95%) |
Jun 30, 2021 | 8.410 | 8.439 | 7.500 | 8.420 | 538,006 | -0.01(-0.12%) |
Jun 29, 2021 | 8.430 | 8.500 | 8.310 | 8.430 | 58,354 | +0.01(+0.12%) |
Jun 28, 2021 | 8.780 | 8.850 | 8.420 | 8.420 | 122,675 | -0.36(-4.10%) |
Jun 25, 2021 | 8.814 | 8.850 | 8.716 | 8.780 | 64,628 | +0.03(+0.34%) |
Jun 24, 2021 | 8.840 | 8.880 | 8.700 | 8.750 | 47,734 | +0.01(+0.11%) |
Jun 23, 2021 | 8.680 | 8.760 | 8.570 | 8.740 | 67,531 | +0.08(+0.92%) |
Jun 22, 2021 | 8.690 | 8.769 | 8.530 | 8.660 | 90,504 | -0.04(-0.46%) |
Jun 21, 2021 | 8.750 | 8.750 | 8.539 | 8.700 | 70,689 | -0.01(-0.11%) |
Jun 18, 2021 | 8.710 | 8.815 | 8.615 | 8.710 | 51,502 | -0.09(-1.02%) |
Jun 17, 2021 | 8.680 | 9.000 | 8.655 | 8.800 | 124,515 | +0.03(+0.34%) |
Jun 16, 2021 | 8.690 | 8.940 | 8.520 | 8.770 | 80,951 | +0.05(+0.57%) |
Jun 15, 2021 | 9.000 | 9.010 | 8.600 | 8.720 | 36,549 | -0.28(-3.11%) |
Jun 14, 2021 | 9.050 | 9.050 | 8.690 | 9.000 | 66,217 | +0.02(+0.22%) |
Jun 11, 2021 | 8.900 | 9.063 | 8.860 | 8.980 | 149,594 | +0.44(+5.15%) |
Jun 10, 2021 | 8.550 | 8.720 | 8.390 | 8.540 | 69,134 | -0.02(-0.23%) |
Jun 09, 2021 | 8.800 | 8.925 | 8.540 | 8.560 | 75,797 | -0.19(-2.17%) |
Jun 08, 2021 | 8.810 | 8.880 | 8.700 | 8.750 | 36,936 | -0.05(-0.57%) |
Jun 07, 2021 | 8.990 | 9.100 | 8.800 | 8.800 | 64,057 | -0.18(-2.00%) |
Jun 04, 2021 | 9.000 | 9.150 | 8.900 | 8.980 | 109,787 | +0.12(+1.35%) |
Jun 03, 2021 | 8.690 | 9.000 | 8.625 | 8.860 | 63,015 | +0.09(+1.03%) |
Jun 02, 2021 | 8.350 | 8.820 | 8.350 | 8.770 | 77,446 | +0.31(+3.66%) |
Jun 01, 2021 | 8.420 | 8.570 | 8.130 | 8.460 | 41,262 | +0.05(+0.59%) |
May 28, 2021 | 8.570 | 8.660 | 8.370 | 8.410 | 46,268 | -0.12(-1.41%) |
May 27, 2021 | 8.510 | 8.730 | 8.130 | 8.530 | 58,691 | +0.18(+2.16%) |
May 26, 2021 | 8.060 | 8.520 | 8.000 | 8.350 | 63,165 | +0.31(+3.86%) |
May 25, 2021 | 8.050 | 8.170 | 7.940 | 8.040 | 38,375 | -0.01(-0.12%) |
May 24, 2021 | 8.260 | 8.290 | 7.900 | 8.050 | 53,744 | -0.06(-0.74%) |
May 21, 2021 | 8.480 | 8.500 | 8.110 | 8.110 | 62,194 | -0.31(-3.68%) |
May 20, 2021 | 8.110 | 8.480 | 8.110 | 8.420 | 77,273 | +0.31(+3.82%) |
May 19, 2021 | 7.910 | 8.160 | 7.660 | 8.110 | 40,996 | +0.10(+1.25%) |
May 18, 2021 | 7.900 | 8.110 | 7.870 | 8.010 | 51,867 | +0.20(+2.56%) |
May 17, 2021 | 7.870 | 8.060 | 7.651 | 7.810 | 78,301 | +0.09(+1.17%) |
May 14, 2021 | 7.550 | 7.770 | 7.480 | 7.720 | 59,626 | +0.29(+3.90%) |
May 13, 2021 | 7.570 | 7.690 | 7.350 | 7.430 | 94,041 | -0.18(-2.37%) |
May 12, 2021 | 7.620 | 7.710 | 7.540 | 7.610 | 53,681 | -0.12(-1.55%) |
May 11, 2021 | 7.640 | 7.810 | 7.520 | 7.730 | 116,961 | -0.20(-2.52%) |
May 10, 2021 | 8.250 | 8.250 | 7.750 | 7.930 | 80,882 | -0.23(-2.82%) |
May 07, 2021 | 8.050 | 8.230 | 8.010 | 8.160 | 85,640 | +0.20(+2.51%) |
May 06, 2021 | 7.900 | 8.380 | 7.634 | 7.960 | 165,825 | +0.31(+4.05%) |
May 05, 2021 | 7.510 | 7.710 | 7.500 | 7.650 | 70,825 | +0.14(+1.86%) |
May 04, 2021 | 7.950 | 7.950 | 7.475 | 7.510 | 95,527 | -0.48(-6.01%) |
May 03, 2021 | 8.040 | 8.040 | 7.750 | 7.990 | 94,084 | +0.13(+1.65%) |
Apr 30, 2021 | 8.020 | 8.120 | 7.820 | 7.860 | 67,500 | -0.27(-3.32%) |
Apr 29, 2021 | 8.290 | 8.310 | 7.900 | 8.130 | 76,129 | -0.09(-1.09%) |
Apr 28, 2021 | 8.250 | 8.310 | 8.010 | 8.220 | 47,918 | -0.03(-0.36%) |
Apr 27, 2021 | 8.280 | 8.500 | 8.210 | 8.250 | 71,918 | -0.01(-0.12%) |
Apr 26, 2021 | 8.120 | 8.310 | 7.870 | 8.260 | 74,450 | +0.21(+2.61%) |
Apr 23, 2021 | 7.980 | 8.120 | 7.950 | 8.050 | 47,100 | +0.09(+1.13%) |
Apr 22, 2021 | 7.970 | 8.150 | 7.830 | 7.960 | 44,537 | +0.08(+1.02%) |
Apr 21, 2021 | 7.550 | 7.990 | 7.420 | 7.880 | 70,233 | +0.28(+3.68%) |
Apr 20, 2021 | 8.000 | 8.140 | 7.460 | 7.600 | 268,896 | -0.42(-5.24%) |
Apr 19, 2021 | 8.230 | 8.369 | 8.020 | 8.020 | 108,211 | -0.24(-2.91%) |
Apr 16, 2021 | 8.200 | 8.380 | 8.020 | 8.260 | 133,700 | +0.04(+0.49%) |
Apr 15, 2021 | 8.320 | 8.400 | 8.150 | 8.220 | 104,545 | +0.01(+0.12%) |
Apr 14, 2021 | 8.200 | 8.370 | 8.150 | 8.210 | 81,517 | +0.01(+0.12%) |
Apr 13, 2021 | 8.250 | 8.400 | 8.160 | 8.200 | 57,702 | -0.07(-0.85%) |
Apr 12, 2021 | 8.740 | 8.740 | 8.250 | 8.270 | 97,610 | -0.45(-5.16%) |
Apr 09, 2021 | 8.300 | 8.720 | 8.250 | 8.720 | 123,100 | +0.37(+4.43%) |
Apr 08, 2021 | 8.320 | 8.450 | 8.250 | 8.350 | 59,215 | +0.03(+0.36%) |
Apr 07, 2021 | 8.490 | 8.610 | 8.250 | 8.320 | 69,132 | -0.16(-1.89%) |
Apr 06, 2021 | 8.550 | 8.600 | 8.367 | 8.480 | 88,031 | -0.04(-0.47%) |
Apr 05, 2021 | 8.570 | 8.860 | 8.400 | 8.520 | 85,920 | +0.06(+0.71%) |
Apr 01, 2021 | 8.420 | 8.540 | 8.300 | 8.460 | 150,000 | +0.15(+1.81%) |
Mar 31, 2021 | 8.250 | 8.575 | 8.200 | 8.310 | 122,843 | +0.15(+1.84%) |
Mar 30, 2021 | 8.300 | 8.550 | 8.100 | 8.160 | 195,753 | -0.09(-1.09%) |
Mar 29, 2021 | 8.600 | 8.771 | 8.220 | 8.250 | 86,797 | -0.40(-4.62%) |
Mar 26, 2021 | 8.700 | 8.980 | 8.400 | 8.650 | 156,000 | +0.03(+0.35%) |
Mar 25, 2021 | 8.370 | 8.680 | 8.170 | 8.620 | 168,647 | +0.14(+1.65%) |
Mar 24, 2021 | 8.800 | 8.890 | 8.420 | 8.480 | 219,684 | -0.32(-3.64%) |
Mar 23, 2021 | 9.150 | 9.270 | 8.720 | 8.800 | 130,725 | -0.33(-3.61%) |
Mar 22, 2021 | 9.520 | 9.690 | 9.060 | 9.130 | 152,230 | -0.28(-2.98%) |
Mar 19, 2021 | 9.350 | 9.730 | 9.250 | 9.410 | 121,900 | +0.05(+0.53%) |
Mar 18, 2021 | 9.730 | 9.870 | 9.320 | 9.360 | 65,007 | -0.54(-5.45%) |
Mar 17, 2021 | 9.550 | 9.930 | 9.250 | 9.900 | 91,914 | +0.21(+2.17%) |
Mar 16, 2021 | 9.970 | 10.00 | 9.580 | 9.690 | 133,746 | -0.26(-2.61%) |
Mar 15, 2021 | 9.680 | 10.02 | 9.680 | 9.950 | 71,298 | +0.27(+2.79%) |
Mar 12, 2021 | 9.820 | 9.870 | 9.430 | 9.680 | 84,000 | -0.13(-1.33%) |
Mar 11, 2021 | 9.532 | 9.890 | 9.460 | 9.810 | 163,079 | +0.37(+3.92%) |
Mar 10, 2021 | 9.220 | 9.560 | 9.140 | 9.440 | 163,567 | +0.30(+3.28%) |
Mar 09, 2021 | 8.820 | 9.290 | 8.670 | 9.140 | 107,469 | +0.62(+7.28%) |
Mar 08, 2021 | 8.660 | 8.720 | 8.250 | 8.520 | 193,369 | -0.02(-0.23%) |
Mar 05, 2021 | 8.880 | 8.900 | 7.870 | 8.540 | 344,400 | -0.18(-2.06%) |
Mar 04, 2021 | 9.110 | 9.330 | 8.410 | 8.720 | 508,570 | -0.59(-6.34%) |
Mar 03, 2021 | 9.680 | 9.730 | 9.150 | 9.310 | 129,265 | -0.42(-4.32%) |
Mar 02, 2021 | 9.940 | 9.995 | 9.560 | 9.730 | 97,972 | -0.21(-2.11%) |
Mar 01, 2021 | 9.910 | 10.13 | 9.800 | 9.940 | 187,404 | +0.26(+2.69%) |
Feb 26, 2021 | 9.920 | 10.06 | 9.170 | 9.680 | 248,400 | -0.10(-1.02%) |
Feb 25, 2021 | 10.31 | 10.67 | 9.350 | 9.780 | 351,491 | -0.34(-3.36%) |
Feb 24, 2021 | 9.820 | 10.17 | 9.730 | 10.12 | 169,206 | +0.41(+4.22%) |
Feb 23, 2021 | 9.860 | 10.14 | 9.220 | 9.710 | 259,505 | -0.44(-4.33%) |
Feb 22, 2021 | 10.64 | 10.64 | 10.03 | 10.15 | 270,757 | -0.45(-4.25%) |
Feb 19, 2021 | 10.45 | 10.86 | 10.40 | 10.60 | 116,600 | +0.20(+1.92%) |
Feb 18, 2021 | 10.76 | 10.80 | 10.25 | 10.40 | 200,414 | -0.52(-4.76%) |
Feb 17, 2021 | 11.00 | 11.00 | 10.52 | 10.92 | 147,876 | -0.03(-0.27%) |
Feb 16, 2021 | 11.00 | 11.33 | 10.82 | 10.95 | 277,203 | +0.30(+2.82%) |
Feb 12, 2021 | 10.81 | 11.14 | 10.51 | 10.65 | 151,000 | -0.20(-1.84%) |
Feb 11, 2021 | 11.88 | 11.99 | 10.76 | 10.85 | 294,795 | -1.03(-8.67%) |
Feb 10, 2021 | 12.69 | 12.84 | 11.65 | 11.88 | 211,817 | -0.22(-1.82%) |
Feb 09, 2021 | 11.12 | 12.60 | 11.03 | 12.10 | 482,937 | +1.10(+10.00%) |
Feb 08, 2021 | 10.79 | 11.20 | 10.71 | 11.00 | 213,922 | +0.25(+2.33%) |
Feb 05, 2021 | 10.70 | 10.82 | 10.45 | 10.75 | 105,800 | +0.13(+1.22%) |
Feb 04, 2021 | 10.65 | 10.91 | 10.52 | 10.62 | 129,524 | -0.03(-0.28%) |
Feb 03, 2021 | 10.79 | 11.03 | 10.53 | 10.65 | 112,747 | -0.13(-1.21%) |
Feb 02, 2021 | 11.03 | 11.09 | 10.60 | 10.78 | 166,676 | -0.02(-0.19%) |
Feb 01, 2021 | 11.49 | 11.75 | 10.69 | 10.80 | 184,029 | -0.62(-5.43%) |
Jan 29, 2021 | 11.50 | 12.20 | 11.06 | 11.42 | 227,200 | -0.45(-3.79%) |
Jan 28, 2021 | 10.89 | 12.10 | 10.51 | 11.87 | 505,620 | +1.56(+15.13%) |
Jan 27, 2021 | 10.51 | 10.53 | 10.19 | 10.31 | 163,488 | -0.41(-3.82%) |
Jan 26, 2021 | 10.34 | 10.86 | 10.30 | 10.72 | 229,584 | +0.45(+4.38%) |
Jan 25, 2021 | 10.40 | 10.64 | 10.16 | 10.27 | 202,636 | +0.02(+0.20%) |
Jan 22, 2021 | 10.50 | 10.52 | 10.11 | 10.25 | 121,300 | -0.27(-2.57%) |
Jan 21, 2021 | 10.55 | 11.00 | 10.25 | 10.52 | 133,801 | +0.24(+2.33%) |
Jan 20, 2021 | 10.93 | 11.00 | 10.25 | 10.28 | 194,542 | -0.46(-4.28%) |
Jan 19, 2021 | 9.710 | 11.13 | 9.670 | 10.74 | 350,382 | +1.16(+12.11%) |
Jan 15, 2021 | 10.09 | 10.22 | 9.470 | 9.580 | 129,300 | -0.52(-5.15%) |
Jan 14, 2021 | 9.580 | 10.24 | 9.371 | 10.10 | 179,115 | +0.54(+5.65%) |
Jan 13, 2021 | 9.180 | 9.650 | 9.110 | 9.560 | 182,395 | +0.43(+4.71%) |
Jan 12, 2021 | 9.250 | 9.400 | 9.130 | 9.130 | 89,222 | -0.14(-1.51%) |
Jan 11, 2021 | 9.350 | 9.390 | 9.050 | 9.270 | 154,933 | -0.11(-1.17%) |
Jan 08, 2021 | 9.520 | 9.665 | 9.220 | 9.380 | 135,800 | -0.14(-1.47%) |
Jan 07, 2021 | 9.610 | 9.910 | 9.350 | 9.520 | 210,273 | -0.14(-1.45%) |
Jan 06, 2021 | 9.540 | 9.970 | 9.530 | 9.660 | 179,182 | +0.13(+1.36%) |
Jan 05, 2021 | 9.180 | 9.600 | 9.160 | 9.530 | 195,296 | +0.38(+4.15%) |