Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.02 | 13.03 | 12.65 | 12.86 | 112,309 | -0.27(-2.03%) |
Dec 30, 2021 | 11.75 | 13.26 | 11.58 | 13.13 | 768,360 | +1.46(+12.47%) |
Dec 29, 2021 | 11.80 | 11.89 | 11.66 | 11.67 | 51,385 | -0.09(-0.73%) |
Dec 28, 2021 | 11.97 | 11.97 | 11.53 | 11.76 | 102,838 | -0.23(-1.90%) |
Dec 27, 2021 | 11.93 | 12.04 | 11.71 | 11.99 | 106,139 | +0.19(+1.61%) |
Dec 23, 2021 | 11.55 | 12.04 | 11.55 | 11.80 | 81,047 | +0.21(+1.81%) |
Dec 22, 2021 | 11.70 | 11.70 | 11.37 | 11.59 | 25,281 | -0.11(-0.98%) |
Dec 21, 2021 | 10.92 | 11.75 | 10.89 | 11.70 | 105,426 | +0.88(+8.18%) |
Dec 20, 2021 | 10.96 | 10.98 | 10.65 | 10.82 | 58,324 | -0.29(-2.65%) |
Dec 17, 2021 | 10.89 | 11.41 | 10.74 | 11.11 | 67,586 | +0.09(+0.78%) |
Dec 16, 2021 | 11.10 | 11.27 | 10.78 | 11.03 | 60,463 | +0.00(+0.00%) |
Dec 15, 2021 | 11.04 | 11.06 | 10.33 | 11.03 | 183,751 | -0.07(-0.60%) |
Dec 14, 2021 | 10.97 | 11.28 | 10.96 | 11.09 | 86,302 | -0.09(-0.77%) |
Dec 13, 2021 | 11.45 | 11.45 | 10.99 | 11.18 | 70,642 | -0.20(-1.76%) |
Dec 10, 2021 | 11.33 | 11.46 | 10.96 | 11.38 | 56,959 | +0.05(+0.42%) |
Dec 09, 2021 | 11.88 | 12.06 | 11.24 | 11.33 | 78,083 | -0.56(-4.72%) |
Dec 08, 2021 | 11.23 | 12.07 | 10.80 | 11.89 | 473,833 | +1.27(+11.91%) |
Dec 07, 2021 | 10.41 | 10.67 | 10.31 | 10.63 | 34,973 | +0.42(+4.10%) |
Dec 06, 2021 | 10.31 | 10.86 | 9.857 | 10.21 | 114,483 | +0.04(+0.37%) |
Dec 03, 2021 | 10.40 | 10.40 | 9.999 | 10.17 | 50,392 | -0.09(-0.83%) |
Dec 02, 2021 | 10.07 | 10.47 | 9.990 | 10.26 | 65,218 | +0.15(+1.51%) |
Dec 01, 2021 | 10.61 | 10.64 | 9.980 | 10.10 | 47,795 | -0.35(-3.37%) |
Nov 30, 2021 | 10.47 | 10.68 | 10.16 | 10.46 | 77,007 | -0.13(-1.26%) |
Nov 29, 2021 | 10.70 | 10.79 | 10.50 | 10.59 | 53,340 | +0.07(+0.63%) |
Nov 26, 2021 | 10.75 | 10.81 | 10.48 | 10.52 | 36,598 | -0.66(-5.87%) |
Nov 24, 2021 | 10.77 | 11.25 | 10.76 | 11.18 | 60,223 | +0.33(+3.07%) |
Nov 23, 2021 | 10.77 | 11.10 | 10.65 | 10.85 | 92,472 | -0.01(-0.09%) |
Nov 22, 2021 | 11.01 | 11.72 | 10.65 | 10.86 | 74,864 | -0.15(-1.38%) |
Nov 19, 2021 | 11.07 | 11.40 | 10.99 | 11.01 | 70,724 | -0.15(-1.36%) |
Nov 18, 2021 | 11.37 | 11.21 | 11.15 | 11.16 | 51,641 | -0.23(-2.01%) |
Nov 17, 2021 | 11.89 | 12.06 | 11.23 | 11.39 | 70,394 | -0.62(-5.15%) |
Nov 16, 2021 | 11.75 | 12.23 | 11.65 | 12.01 | 277,524 | +0.26(+2.19%) |
Nov 15, 2021 | 11.62 | 11.85 | 11.51 | 11.75 | 69,479 | +0.28(+2.40%) |
Nov 12, 2021 | 11.18 | 11.47 | 11.00 | 11.47 | 54,449 | +0.29(+2.64%) |
Nov 11, 2021 | 11.02 | 11.18 | 10.98 | 11.18 | 9,140 | +0.27(+2.44%) |
Nov 10, 2021 | 11.14 | 10.91 | 30,319 | -0.23(-2.05%) | ||
Nov 09, 2021 | 11.14 | 11.25 | 10.91 | 11.14 | 32,483 | +0.04(+0.34%) |
Nov 08, 2021 | 11.21 | 11.26 | 10.97 | 11.10 | 35,249 | -0.08(-0.68%) |
Nov 05, 2021 | 11.42 | 11.54 | 10.97 | 11.18 | 59,796 | -0.24(-2.08%) |
Nov 04, 2021 | 11.47 | 11.59 | 10.97 | 11.42 | 86,776 | +0.06(+0.50%) |
Nov 03, 2021 | 10.75 | 11.49 | 10.75 | 11.36 | 118,878 | +0.50(+4.62%) |
Nov 02, 2021 | 10.62 | 10.97 | 10.52 | 10.86 | 52,002 | +0.26(+2.41%) |
Nov 01, 2021 | 10.46 | 10.79 | 10.33 | 10.60 | 121,013 | +0.27(+2.66%) |
Oct 29, 2021 | 10.11 | 10.49 | 10.03 | 10.33 | 63,840 | +0.10(+1.02%) |
Oct 28, 2021 | 10.21 | 10.49 | 10.03 | 10.22 | 44,454 | -0.05(-0.46%) |
Oct 27, 2021 | 10.04 | 10.37 | 9.893 | 10.27 | 28,683 | +0.23(+2.26%) |
Oct 26, 2021 | 10.51 | 10.04 | 10.04 | 93,312 | -0.44(-4.24%) | |
Oct 25, 2021 | 10.38 | 10.59 | 10.32 | 10.49 | 35,683 | +0.17(+1.65%) |
Oct 22, 2021 | 10.22 | 10.50 | 10.03 | 10.32 | 112,401 | +0.14(+1.40%) |
Oct 21, 2021 | 10.68 | 10.77 | 9.627 | 10.18 | 280,573 | -0.50(-4.70%) |
Oct 20, 2021 | 10.71 | 10.93 | 10.64 | 10.68 | 36,767 | -0.18(-1.70%) |
Oct 19, 2021 | 11.53 | 11.54 | 10.76 | 10.86 | 97,257 | -0.82(-7.01%) |
Oct 18, 2021 | 11.52 | 12.18 | 11.17 | 11.68 | 127,590 | +0.17(+1.44%) |
Oct 15, 2021 | 11.55 | 11.76 | 11.37 | 11.52 | 55,010 | +0.07(+0.62%) |
Oct 14, 2021 | 11.34 | 11.71 | 11.28 | 11.44 | 128,748 | +0.16(+1.43%) |
Oct 13, 2021 | 10.88 | 11.49 | 10.71 | 11.28 | 120,696 | +0.51(+4.75%) |
Oct 12, 2021 | 10.41 | 10.89 | 10.17 | 10.77 | 100,184 | +0.39(+3.74%) |
Oct 11, 2021 | 11.03 | 11.21 | 10.30 | 10.38 | 132,405 | -0.57(-5.19%) |
Oct 08, 2021 | 11.15 | 11.79 | 10.65 | 10.95 | 316,070 | -0.08(-0.69%) |
Oct 07, 2021 | 9.836 | 11.27 | 9.826 | 11.03 | 703,859 | +1.48(+15.46%) |
Oct 06, 2021 | 9.400 | 9.580 | 9.135 | 9.552 | 138,271 | +0.16(+1.71%) |
Oct 05, 2021 | 9.277 | 9.438 | 9.012 | 9.391 | 57,311 | +0.08(+0.81%) |
Oct 04, 2021 | 8.927 | 9.601 | 8.927 | 9.315 | 69,881 | +0.35(+3.91%) |
Oct 01, 2021 | 9.249 | 9.249 | 8.804 | 8.965 | 46,244 | -0.21(-2.27%) |
Sep 30, 2021 | 9.239 | 9.287 | 9.126 | 9.173 | 17,378 | +0.04(+0.41%) |
Sep 29, 2021 | 9.164 | 9.334 | 9.116 | 9.135 | 25,081 | +0.05(+0.52%) |
Sep 28, 2021 | 9.552 | 9.618 | 9.088 | 9.088 | 36,994 | -0.44(-4.67%) |
Sep 27, 2021 | 9.003 | 9.817 | 8.933 | 9.533 | 176,134 | +0.58(+6.45%) |
Sep 24, 2021 | 8.880 | 8.993 | 8.652 | 8.955 | 15,594 | +0.07(+0.75%) |
Sep 23, 2021 | 9.040 | 9.064 | 8.756 | 8.889 | 42,148 | -0.05(-0.53%) |
Sep 22, 2021 | 8.652 | 9.078 | 8.624 | 8.936 | 170,872 | +0.35(+4.08%) |
Sep 21, 2021 | 8.652 | 8.652 | 8.482 | 8.586 | 21,563 | +0.01(+0.11%) |
Sep 20, 2021 | 8.520 | 8.643 | 8.501 | 8.577 | 89,460 | -0.04(-0.44%) |
Sep 17, 2021 | 8.454 | 8.643 | 8.425 | 8.614 | 61,086 | +0.11(+1.34%) |
Sep 16, 2021 | 8.567 | 8.567 | 8.378 | 8.501 | 20,075 | -0.09(-0.99%) |
Sep 15, 2021 | 8.482 | 8.738 | 8.359 | 8.586 | 28,242 | +0.06(+0.67%) |
Sep 14, 2021 | 8.293 | 8.529 | 8.293 | 8.529 | 21,286 | +0.22(+2.62%) |
Sep 13, 2021 | 8.293 | 8.567 | 8.293 | 8.312 | 18,953 | +0.02(+0.23%) |
Sep 10, 2021 | 8.340 | 8.534 | 8.293 | 8.293 | 29,436 | -0.10(-1.24%) |
Sep 09, 2021 | 8.321 | 8.434 | 8.264 | 8.397 | 23,695 | -0.03(-0.34%) |
Sep 08, 2021 | 8.321 | 8.435 | 8.293 | 8.425 | 25,930 | -0.09(-1.00%) |
Sep 07, 2021 | 8.454 | 8.558 | 8.255 | 8.510 | 47,832 | -0.03(-0.33%) |
Sep 03, 2021 | 8.766 | 8.766 | 8.472 | 8.539 | 24,638 | -0.15(-1.74%) |
Sep 02, 2021 | 8.321 | 8.965 | 8.302 | 8.690 | 217,169 | +0.35(+4.20%) |
Sep 01, 2021 | 8.378 | 8.378 | 8.075 | 8.340 | 47,274 | -0.04(-0.45%) |
Aug 31, 2021 | 8.103 | 8.397 | 8.094 | 8.378 | 42,449 | +0.27(+3.39%) |
Aug 30, 2021 | 8.151 | 8.151 | 8.046 | 8.103 | 37,227 | -0.01(-0.12%) |
Aug 27, 2021 | 8.141 | 8.160 | 7.895 | 8.113 | 32,049 | -0.03(-0.35%) |
Aug 26, 2021 | 7.791 | 8.141 | 7.791 | 8.141 | 71,524 | +0.39(+5.01%) |
Aug 25, 2021 | 7.961 | 8.037 | 7.715 | 7.753 | 19,485 | -0.11(-1.38%) |
Aug 24, 2021 | 7.658 | 8.018 | 7.478 | 7.862 | 92,021 | +0.22(+2.91%) |
Aug 23, 2021 | 7.497 | 7.649 | 7.289 | 7.639 | 47,461 | +0.23(+3.07%) |
Aug 20, 2021 | 7.374 | 7.507 | 7.291 | 7.412 | 21,502 | +0.01(+0.13%) |
Aug 19, 2021 | 7.431 | 7.441 | 7.270 | 7.403 | 53,863 | -0.08(-1.01%) |
Aug 18, 2021 | 7.062 | 7.535 | 7.062 | 7.478 | 92,883 | +0.39(+5.47%) |
Aug 17, 2021 | 7.157 | 7.157 | 7.024 | 7.090 | 20,780 | -0.18(-2.47%) |
Aug 16, 2021 | 7.374 | 7.374 | 7.043 | 7.270 | 34,614 | -0.11(-1.54%) |
Aug 13, 2021 | 7.318 | 7.384 | 7.133 | 7.384 | 30,936 | +0.18(+2.50%) |
Aug 12, 2021 | 7.194 | 7.371 | 7.090 | 7.204 | 32,113 | -0.04(-0.52%) |
Aug 11, 2021 | 7.374 | 7.393 | 7.123 | 7.242 | 51,079 | -0.11(-1.54%) |
Aug 10, 2021 | 7.242 | 7.355 | 7.242 | 7.355 | 15,275 | +0.00(+0.00%) |
Aug 09, 2021 | 7.346 | 7.386 | 7.147 | 7.355 | 57,370 | +0.00(+0.00%) |
Aug 06, 2021 | 7.270 | 7.393 | 7.176 | 7.355 | 24,666 | +0.10(+1.44%) |
Aug 05, 2021 | 7.147 | 7.342 | 6.977 | 7.251 | 30,331 | +0.11(+1.59%) |
Aug 04, 2021 | 7.147 | 7.232 | 6.922 | 7.138 | 51,706 | -0.07(-0.91%) |
Aug 03, 2021 | 7.250 | 7.279 | 7.091 | 7.203 | 42,642 | -0.05(-0.65%) |
Aug 02, 2021 | 7.279 | 7.381 | 7.222 | 7.250 | 12,598 | -0.04(-0.52%) |
Jul 30, 2021 | 7.532 | 7.607 | 7.269 | 7.288 | 42,352 | -0.23(-3.12%) |
Jul 29, 2021 | 7.382 | 7.532 | 7.232 | 7.523 | 208,420 | +0.24(+3.35%) |
Jul 28, 2021 | 7.110 | 7.448 | 7.063 | 7.279 | 112,398 | +0.15(+2.11%) |
Jul 27, 2021 | 7.250 | 7.250 | 7.044 | 7.128 | 37,757 | -0.10(-1.43%) |
Jul 26, 2021 | 7.344 | 7.495 | 7.156 | 7.232 | 57,293 | -0.09(-1.28%) |
Jul 23, 2021 | 7.607 | 7.607 | 7.185 | 7.326 | 99,067 | -0.31(-4.06%) |
Jul 22, 2021 | 8.133 | 8.133 | 7.241 | 7.635 | 338,639 | -0.22(-2.75%) |
Jul 21, 2021 | 7.466 | 8.077 | 7.326 | 7.851 | 279,160 | +0.53(+7.18%) |
Jul 20, 2021 | 7.250 | 7.570 | 7.250 | 7.326 | 48,493 | +0.13(+1.83%) |
Jul 19, 2021 | 7.072 | 7.476 | 6.762 | 7.194 | 172,277 | +0.15(+2.13%) |
Jul 16, 2021 | 7.025 | 7.166 | 6.978 | 7.044 | 69,338 | +0.08(+1.08%) |
Jul 15, 2021 | 6.931 | 7.072 | 6.876 | 6.969 | 35,274 | -0.03(-0.40%) |
Jul 14, 2021 | 7.100 | 7.128 | 6.969 | 6.997 | 16,483 | -0.18(-2.49%) |
Jul 13, 2021 | 7.203 | 7.232 | 7.091 | 7.175 | 12,913 | -0.01(-0.13%) |
Jul 12, 2021 | 7.073 | 7.344 | 7.073 | 7.185 | 12,600 | -0.14(-1.92%) |
Jul 09, 2021 | 7.100 | 7.372 | 7.100 | 7.326 | 14,258 | +0.29(+4.14%) |
Jul 08, 2021 | 7.419 | 7.495 | 6.837 | 7.034 | 103,471 | -0.44(-5.90%) |
Jul 07, 2021 | 7.588 | 7.748 | 7.476 | 7.476 | 24,006 | -0.14(-1.85%) |
Jul 06, 2021 | 7.786 | 7.786 | 7.607 | 7.617 | 7,683 | -0.17(-2.17%) |
Jul 02, 2021 | 7.842 | 7.889 | 7.673 | 7.786 | 18,763 | -0.08(-0.96%) |
Jul 01, 2021 | 7.870 | 7.870 | 7.682 | 7.861 | 6,258 | +0.06(+0.72%) |
Jun 30, 2021 | 7.654 | 7.917 | 7.654 | 7.804 | 23,296 | +0.11(+1.47%) |
Jun 29, 2021 | 7.842 | 7.908 | 7.654 | 7.692 | 12,414 | -0.14(-1.80%) |
Jun 28, 2021 | 8.030 | 8.030 | 7.833 | 7.833 | 18,416 | -0.14(-1.77%) |
Jun 25, 2021 | 8.077 | 8.259 | 7.870 | 7.974 | 109,104 | -0.13(-1.62%) |
Jun 24, 2021 | 7.758 | 8.190 | 7.739 | 8.105 | 51,895 | +0.31(+3.98%) |
Jun 23, 2021 | 7.523 | 7.927 | 7.523 | 7.795 | 40,381 | +0.28(+3.75%) |
Jun 22, 2021 | 7.523 | 7.739 | 7.476 | 7.513 | 14,682 | +0.00(+0.00%) |
Jun 21, 2021 | 7.451 | 7.748 | 7.451 | 7.513 | 36,208 | +0.01(+0.13%) |
Jun 18, 2021 | 7.645 | 7.701 | 7.382 | 7.504 | 60,091 | -0.06(-0.75%) |
Jun 17, 2021 | 7.927 | 8.039 | 7.241 | 7.560 | 93,712 | -0.37(-4.62%) |
Jun 16, 2021 | 8.058 | 8.077 | 7.898 | 7.927 | 25,852 | -0.15(-1.86%) |
Jun 15, 2021 | 8.218 | 8.218 | 8.021 | 8.077 | 45,796 | -0.14(-1.71%) |
Jun 14, 2021 | 8.340 | 8.424 | 8.199 | 8.218 | 27,750 | -0.07(-0.79%) |
Jun 11, 2021 | 7.992 | 8.424 | 7.992 | 8.283 | 73,522 | +0.24(+3.04%) |
Jun 10, 2021 | 8.077 | 8.077 | 7.889 | 8.039 | 57,002 | -0.06(-0.70%) |
Jun 09, 2021 | 8.180 | 8.316 | 8.096 | 8.096 | 26,694 | -0.12(-1.49%) |
Jun 08, 2021 | 8.039 | 8.340 | 8.039 | 8.218 | 67,447 | +0.21(+2.58%) |
Jun 07, 2021 | 7.945 | 8.124 | 7.889 | 8.011 | 23,145 | +0.12(+1.55%) |
Jun 04, 2021 | 7.927 | 8.002 | 7.720 | 7.889 | 50,621 | -0.03(-0.36%) |
Jun 03, 2021 | 8.067 | 8.218 | 7.833 | 7.917 | 67,306 | -0.18(-2.20%) |
Jun 02, 2021 | 8.424 | 8.443 | 8.002 | 8.096 | 83,059 | -0.29(-3.47%) |
Jun 01, 2021 | 8.058 | 8.434 | 8.039 | 8.387 | 169,246 | +0.36(+4.44%) |
May 28, 2021 | 7.795 | 8.218 | 7.739 | 8.030 | 131,861 | +0.23(+3.01%) |
May 27, 2021 | 7.532 | 7.842 | 7.532 | 7.795 | 46,267 | +0.25(+3.36%) |
May 26, 2021 | 7.448 | 7.645 | 7.372 | 7.542 | 31,102 | +0.08(+1.13%) |
May 25, 2021 | 7.598 | 7.729 | 7.457 | 7.457 | 88,039 | -0.13(-1.73%) |
May 24, 2021 | 7.654 | 7.720 | 7.448 | 7.588 | 92,983 | -0.07(-0.86%) |
May 21, 2021 | 7.457 | 7.740 | 7.448 | 7.654 | 99,914 | +0.21(+2.77%) |
May 20, 2021 | 7.250 | 7.607 | 7.241 | 7.448 | 102,249 | +0.18(+2.45%) |
May 19, 2021 | 7.002 | 7.344 | 6.914 | 7.269 | 224,180 | +0.23(+3.34%) |
May 18, 2021 | 6.950 | 7.166 | 6.875 | 7.034 | 62,275 | +0.08(+1.22%) |
May 17, 2021 | 6.809 | 7.016 | 6.771 | 6.950 | 41,571 | +0.09(+1.37%) |
May 14, 2021 | 7.081 | 7.232 | 6.696 | 6.856 | 278,024 | -0.05(-0.68%) |
May 13, 2021 | 6.959 | 7.213 | 6.875 | 6.903 | 43,938 | -0.05(-0.68%) |
May 12, 2021 | 6.903 | 7.114 | 6.809 | 6.950 | 60,812 | -0.08(-1.07%) |
May 11, 2021 | 6.959 | 7.091 | 6.856 | 7.025 | 44,078 | -0.04(-0.53%) |
May 10, 2021 | 6.997 | 7.279 | 6.950 | 7.063 | 54,090 | +0.05(+0.67%) |
May 07, 2021 | 6.809 | 7.138 | 6.809 | 7.016 | 56,113 | +0.16(+2.33%) |
May 06, 2021 | 7.044 | 7.419 | 6.809 | 6.856 | 437,397 | -0.19(-2.67%) |
May 05, 2021 | 7.081 | 7.307 | 7.044 | 7.044 | 49,088 | +0.00(+0.00%) |
May 04, 2021 | 7.128 | 7.429 | 6.339 | 7.044 | 634,483 | -0.13(-1.83%) |
May 03, 2021 | 7.157 | 7.362 | 7.008 | 7.175 | 83,272 | +0.08(+1.18%) |
Apr 30, 2021 | 7.082 | 7.501 | 7.054 | 7.091 | 41,315 | -0.02(-0.26%) |
Apr 29, 2021 | 7.362 | 7.529 | 7.101 | 7.110 | 154,117 | -0.34(-4.51%) |
Apr 28, 2021 | 7.921 | 7.921 | 7.371 | 7.446 | 113,699 | -0.48(-6.00%) |
Apr 27, 2021 | 7.939 | 7.958 | 7.781 | 7.921 | 32,005 | -0.03(-0.35%) |
Apr 26, 2021 | 7.855 | 8.098 | 7.736 | 7.949 | 84,614 | +0.01(+0.12%) |
Apr 23, 2021 | 7.501 | 8.126 | 7.464 | 7.939 | 282,126 | +0.45(+5.97%) |
Apr 22, 2021 | 7.455 | 7.651 | 7.362 | 7.492 | 307,715 | +0.08(+1.13%) |
Apr 21, 2021 | 7.343 | 7.455 | 7.268 | 7.408 | 115,547 | +0.12(+1.66%) |
Apr 20, 2021 | 7.259 | 7.455 | 6.998 | 7.287 | 295,557 | +0.07(+0.90%) |
Apr 19, 2021 | 6.840 | 7.334 | 6.756 | 7.222 | 156,466 | +0.40(+5.87%) |
Apr 16, 2021 | 6.812 | 6.914 | 6.644 | 6.821 | 102,484 | +0.01(+0.14%) |
Apr 15, 2021 | 6.896 | 6.896 | 6.728 | 6.812 | 56,330 | -0.05(-0.68%) |
Apr 14, 2021 | 6.942 | 6.984 | 6.812 | 6.858 | 71,654 | -0.09(-1.34%) |
Apr 13, 2021 | 7.035 | 7.082 | 6.914 | 6.952 | 60,333 | -0.08(-1.19%) |
Apr 12, 2021 | 7.045 | 7.082 | 6.896 | 7.035 | 87,262 | -0.01(-0.13%) |
Apr 09, 2021 | 7.008 | 7.222 | 6.803 | 7.045 | 270,000 | +0.09(+1.34%) |
Apr 08, 2021 | 7.268 | 7.455 | 6.756 | 6.952 | 756,852 | -0.04(-0.53%) |
Apr 07, 2021 | 6.896 | 7.399 | 6.542 | 6.989 | 1,186,544 | +0.48(+7.30%) |
Apr 06, 2021 | 6.290 | 6.542 | 6.271 | 6.514 | 29,034 | +0.22(+3.56%) |
Apr 05, 2021 | 6.299 | 6.509 | 6.215 | 6.290 | 29,984 | +0.00(+0.00%) |
Apr 01, 2021 | 5.973 | 6.290 | 5.973 | 6.290 | 11,589 | +0.35(+5.97%) |
Mar 31, 2021 | 5.973 | 6.182 | 5.861 | 5.936 | 14,206 | -0.07(-1.24%) |
Mar 30, 2021 | 5.917 | 6.105 | 5.861 | 6.010 | 7,297 | +0.14(+2.38%) |
Mar 29, 2021 | 5.917 | 6.029 | 5.871 | 5.871 | 48,987 | -0.06(-0.94%) |
Mar 26, 2021 | 5.917 | 6.057 | 5.843 | 5.927 | 28,330 | +0.10(+1.76%) |
Mar 25, 2021 | 5.871 | 5.972 | 5.731 | 5.824 | 54,256 | -0.21(-3.55%) |
Mar 24, 2021 | 5.973 | 6.122 | 5.973 | 6.038 | 19,288 | +0.11(+1.89%) |
Mar 23, 2021 | 6.374 | 6.374 | 5.874 | 5.927 | 19,437 | -0.48(-7.42%) |
Mar 22, 2021 | 6.383 | 6.583 | 6.327 | 6.402 | 18,075 | +0.07(+1.03%) |
Mar 19, 2021 | 6.197 | 6.616 | 6.160 | 6.337 | 97,976 | +0.13(+2.10%) |
Mar 18, 2021 | 6.430 | 6.504 | 6.178 | 6.206 | 40,153 | -0.32(-4.86%) |
Mar 17, 2021 | 6.318 | 6.616 | 6.178 | 6.523 | 25,617 | +0.22(+3.55%) |
Mar 16, 2021 | 6.532 | 6.625 | 6.213 | 6.299 | 46,294 | -0.22(-3.43%) |
Mar 15, 2021 | 6.215 | 6.542 | 6.215 | 6.523 | 76,897 | +0.23(+3.70%) |
Mar 12, 2021 | 6.365 | 6.430 | 6.215 | 6.290 | 40,242 | -0.02(-0.30%) |
Mar 11, 2021 | 6.346 | 6.444 | 6.160 | 6.309 | 68,671 | +0.07(+1.04%) |
Mar 10, 2021 | 6.299 | 6.448 | 6.104 | 6.243 | 55,491 | +0.09(+1.52%) |
Mar 09, 2021 | 6.234 | 6.470 | 5.995 | 6.150 | 64,529 | +0.03(+0.46%) |
Mar 08, 2021 | 5.917 | 6.225 | 5.796 | 6.122 | 114,484 | +0.23(+3.96%) |
Mar 05, 2021 | 5.694 | 5.908 | 5.358 | 5.889 | 117,829 | +0.21(+3.78%) |
Mar 04, 2021 | 6.085 | 6.085 | 5.610 | 5.675 | 56,879 | -0.49(-8.01%) |
Mar 03, 2021 | 6.234 | 6.271 | 6.094 | 6.169 | 24,703 | -0.07(-1.05%) |
Mar 02, 2021 | 6.104 | 6.243 | 6.076 | 6.234 | 54,696 | +0.17(+2.76%) |
Mar 01, 2021 | 5.917 | 6.225 | 5.852 | 6.066 | 39,632 | +0.22(+3.83%) |
Feb 26, 2021 | 5.768 | 5.917 | 5.722 | 5.843 | 45,500 | -0.01(-0.16%) |
Feb 25, 2021 | 5.973 | 6.057 | 5.759 | 5.852 | 89,997 | -0.14(-2.33%) |
Feb 24, 2021 | 5.787 | 6.020 | 5.787 | 5.992 | 83,931 | +0.27(+4.72%) |
Feb 23, 2021 | 5.833 | 5.899 | 5.600 | 5.722 | 152,851 | -0.27(-4.51%) |
Feb 22, 2021 | 6.298 | 6.448 | 5.917 | 5.992 | 195,765 | -0.32(-5.02%) |
Feb 19, 2021 | 6.113 | 7.259 | 6.113 | 6.309 | 1,239,896 | +0.20(+3.20%) |
Feb 18, 2021 | 6.290 | 6.290 | 6.038 | 6.113 | 22,966 | -0.18(-2.81%) |
Feb 17, 2021 | 6.439 | 6.439 | 6.169 | 6.290 | 41,330 | -0.17(-2.60%) |
Feb 16, 2021 | 6.570 | 6.709 | 6.355 | 6.458 | 64,002 | -0.06(-0.86%) |
Feb 12, 2021 | 6.290 | 6.523 | 6.178 | 6.514 | 82,523 | +0.22(+3.56%) |
Feb 11, 2021 | 6.588 | 6.653 | 6.076 | 6.290 | 120,406 | -0.23(-3.57%) |
Feb 10, 2021 | 6.532 | 6.532 | 6.057 | 6.523 | 176,275 | +0.07(+1.16%) |
Feb 09, 2021 | 6.001 | 7.818 | 5.880 | 6.448 | 1,789,299 | +0.51(+8.63%) |
Feb 08, 2021 | 5.656 | 5.936 | 5.563 | 5.936 | 45,024 | +0.28(+4.94%) |
Feb 05, 2021 | 5.861 | 5.913 | 5.610 | 5.656 | 34,018 | -0.21(-3.50%) |
Feb 04, 2021 | 5.815 | 5.927 | 5.777 | 5.861 | 15,719 | +0.11(+1.94%) |
Feb 03, 2021 | 5.916 | 5.916 | 5.731 | 5.750 | 16,776 | -0.15(-2.50%) |
Feb 02, 2021 | 5.777 | 5.973 | 5.773 | 5.897 | 16,790 | +0.08(+1.43%) |
Feb 01, 2021 | 5.999 | 5.999 | 5.768 | 5.814 | 20,436 | -0.07(-1.25%) |
Jan 29, 2021 | 5.906 | 5.999 | 5.823 | 5.888 | 20,154 | -0.04(-0.62%) |
Jan 28, 2021 | 5.759 | 5.989 | 5.556 | 5.925 | 57,808 | +0.13(+2.23%) |
Jan 27, 2021 | 5.805 | 5.989 | 5.786 | 5.796 | 21,358 | -0.15(-2.54%) |
Jan 26, 2021 | 6.211 | 6.266 | 5.906 | 5.947 | 47,235 | -0.21(-3.40%) |
Jan 25, 2021 | 6.017 | 6.156 | 5.823 | 6.156 | 44,510 | +0.14(+2.30%) |
Jan 22, 2021 | 5.879 | 6.017 | 5.777 | 6.017 | 58,079 | +0.14(+2.35%) |
Jan 21, 2021 | 5.722 | 5.916 | 5.537 | 5.879 | 130,487 | +0.19(+3.41%) |
Jan 20, 2021 | 5.750 | 5.814 | 5.648 | 5.685 | 40,358 | -0.03(-0.48%) |
Jan 19, 2021 | 5.768 | 5.813 | 5.630 | 5.713 | 116,257 | +0.06(+1.14%) |
Jan 15, 2021 | 5.537 | 5.676 | 5.417 | 5.648 | 62,413 | +0.13(+2.34%) |
Jan 14, 2021 | 5.168 | 6.368 | 5.168 | 5.519 | 818,544 | +0.35(+6.79%) |
Jan 13, 2021 | 5.353 | 5.353 | 5.140 | 5.168 | 43,677 | -0.21(-3.95%) |
Jan 12, 2021 | 5.445 | 5.537 | 5.329 | 5.380 | 90,448 | -0.02(-0.34%) |
Jan 11, 2021 | 5.260 | 5.528 | 5.260 | 5.399 | 231,832 | -0.03(-0.51%) |
Jan 08, 2021 | 5.307 | 5.445 | 5.177 | 5.427 | 131,653 | +0.18(+3.52%) |
Jan 07, 2021 | 5.076 | 5.408 | 4.845 | 5.242 | 595,228 | +0.90(+20.85%) |
Jan 06, 2021 | 4.338 | 4.531 | 4.301 | 4.338 | 52,660 | +0.00(+0.00%) |
Jan 05, 2021 | 4.559 | 4.614 | 4.328 | 4.338 | 57,131 | -0.18(-3.89%) |