Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.200 | 6.450 | 6.039 | 6.270 | 37,539 | +0.06(+0.97%) |
Aug 30, 2021 | 6.000 | 6.280 | 6.000 | 6.210 | 17,479 | +0.19(+3.16%) |
Aug 27, 2021 | 5.620 | 6.490 | 5.570 | 6.020 | 93,488 | +0.38(+6.74%) |
Aug 26, 2021 | 5.610 | 5.696 | 5.500 | 5.640 | 33,355 | +0.14(+2.55%) |
Aug 25, 2021 | 5.250 | 5.570 | 5.070 | 5.500 | 62,160 | +0.25(+4.76%) |
Aug 24, 2021 | 5.260 | 5.300 | 5.090 | 5.250 | 79,853 | -0.04(-0.76%) |
Aug 23, 2021 | 5.000 | 5.290 | 5.000 | 5.290 | 55,103 | +0.36(+7.30%) |
Aug 20, 2021 | 4.940 | 5.100 | 4.770 | 4.930 | 157,322 | -0.07(-1.40%) |
Aug 19, 2021 | 5.040 | 5.100 | 4.900 | 5.000 | 138,054 | -0.10(-1.96%) |
Aug 18, 2021 | 5.150 | 5.200 | 4.750 | 5.100 | 126,083 | -0.12(-2.30%) |
Aug 17, 2021 | 5.220 | 5.370 | 5.050 | 5.220 | 49,022 | -0.09(-1.69%) |
Aug 16, 2021 | 5.530 | 5.600 | 5.180 | 5.310 | 59,686 | -0.17(-3.10%) |
Aug 13, 2021 | 5.940 | 5.940 | 5.360 | 5.480 | 67,015 | -0.33(-5.68%) |
Aug 12, 2021 | 5.740 | 5.960 | 5.450 | 5.810 | 46,982 | +0.13(+2.29%) |
Aug 11, 2021 | 5.580 | 5.790 | 5.360 | 5.680 | 35,860 | +0.14(+2.53%) |
Aug 10, 2021 | 5.850 | 5.850 | 5.540 | 5.540 | 22,273 | -0.31(-5.30%) |
Aug 09, 2021 | 5.500 | 6.020 | 5.500 | 5.850 | 90,746 | +0.38(+6.95%) |
Aug 06, 2021 | 5.600 | 5.630 | 5.470 | 5.470 | 36,153 | -0.14(-2.50%) |
Aug 05, 2021 | 5.310 | 5.610 | 5.257 | 5.610 | 82,924 | +0.33(+6.25%) |
Aug 04, 2021 | 5.350 | 5.420 | 5.260 | 5.280 | 34,841 | -0.09(-1.68%) |
Aug 03, 2021 | 5.440 | 5.520 | 5.270 | 5.370 | 53,766 | -0.09(-1.65%) |
Aug 02, 2021 | 5.480 | 5.540 | 5.410 | 5.460 | 27,203 | -0.02(-0.36%) |
Jul 30, 2021 | 5.520 | 5.640 | 5.450 | 5.480 | 85,092 | +0.00(+0.00%) |
Jul 29, 2021 | 5.657 | 5.680 | 5.401 | 5.480 | 19,328 | -0.20(-3.52%) |
Jul 28, 2021 | 5.540 | 5.840 | 5.540 | 5.680 | 19,879 | +0.18(+3.27%) |
Jul 27, 2021 | 5.760 | 5.800 | 5.140 | 5.500 | 164,912 | -0.29(-5.01%) |
Jul 26, 2021 | 6.050 | 6.080 | 5.700 | 5.790 | 21,802 | -0.23(-3.82%) |
Jul 23, 2021 | 5.850 | 6.105 | 5.825 | 6.020 | 24,227 | +0.16(+2.73%) |
Jul 22, 2021 | 6.180 | 6.190 | 5.850 | 5.860 | 157,180 | -0.44(-6.98%) |
Jul 21, 2021 | 6.300 | 6.420 | 6.070 | 6.300 | 132,735 | -0.08(-1.25%) |
Jul 20, 2021 | 6.040 | 6.430 | 5.910 | 6.380 | 95,361 | +0.36(+5.98%) |
Jul 19, 2021 | 5.610 | 6.050 | 5.500 | 6.020 | 163,639 | +0.51(+9.26%) |
Jul 16, 2021 | 5.570 | 5.600 | 5.500 | 5.510 | 111,279 | +0.01(+0.18%) |
Jul 15, 2021 | 6.230 | 6.230 | 5.430 | 5.500 | 270,040 | -0.77(-12.28%) |
Jul 14, 2021 | 6.300 | 6.840 | 5.910 | 6.270 | 1,088,350 | -0.31(-4.71%) |
Jul 13, 2021 | 6.110 | 6.700 | 6.070 | 6.580 | 1,625,278 | +0.45(+7.34%) |
Jul 12, 2021 | 6.170 | 6.370 | 6.010 | 6.130 | 34,082 | -0.11(-1.76%) |
Jul 09, 2021 | 6.260 | 6.323 | 6.180 | 6.240 | 36,031 | -0.02(-0.32%) |
Jul 08, 2021 | 6.140 | 6.330 | 5.954 | 6.260 | 55,316 | +0.00(+0.00%) |
Jul 07, 2021 | 6.660 | 6.660 | 6.150 | 6.260 | 190,217 | -0.45(-6.71%) |
Jul 06, 2021 | 6.920 | 6.920 | 6.650 | 6.710 | 113,156 | -0.28(-4.01%) |
Jul 02, 2021 | 7.050 | 7.050 | 6.660 | 6.990 | 200,596 | -0.16(-2.24%) |
Jul 01, 2021 | 6.260 | 7.280 | 6.250 | 7.150 | 411,921 | +1.04(+17.02%) |
Jun 30, 2021 | 5.710 | 6.290 | 5.709 | 6.110 | 307,717 | +0.45(+7.95%) |
Jun 29, 2021 | 5.590 | 5.830 | 5.590 | 5.660 | 129,223 | +0.05(+0.89%) |
Jun 28, 2021 | 5.920 | 5.920 | 5.540 | 5.610 | 78,112 | +0.07(+1.26%) |
Jun 25, 2021 | 5.450 | 5.560 | 5.310 | 5.540 | 815,072 | +0.09(+1.65%) |
Jun 24, 2021 | 5.460 | 5.630 | 5.250 | 5.450 | 78,185 | -0.03(-0.55%) |
Jun 23, 2021 | 5.240 | 5.550 | 5.210 | 5.480 | 60,790 | +0.25(+4.78%) |
Jun 22, 2021 | 5.280 | 5.490 | 5.120 | 5.230 | 40,639 | +0.02(+0.38%) |
Jun 21, 2021 | 5.250 | 5.520 | 5.105 | 5.210 | 111,138 | +0.02(+0.39%) |
Jun 18, 2021 | 5.370 | 5.555 | 5.120 | 5.190 | 99,990 | -0.20(-3.71%) |
Jun 17, 2021 | 5.730 | 5.750 | 5.380 | 5.390 | 54,564 | -0.15(-2.71%) |
Jun 16, 2021 | 5.670 | 5.800 | 5.540 | 5.540 | 65,911 | -0.16(-2.81%) |
Jun 15, 2021 | 5.760 | 5.930 | 5.600 | 5.700 | 69,849 | -0.09(-1.55%) |
Jun 14, 2021 | 5.820 | 6.050 | 5.660 | 5.790 | 92,007 | +0.07(+1.22%) |
Jun 11, 2021 | 5.790 | 5.880 | 5.590 | 5.720 | 26,807 | +0.00(+0.00%) |
Jun 10, 2021 | 5.725 | 5.851 | 5.560 | 5.720 | 39,461 | -0.01(-0.17%) |
Jun 09, 2021 | 5.842 | 5.890 | 5.704 | 5.730 | 18,523 | +0.03(+0.53%) |
Jun 08, 2021 | 5.740 | 5.861 | 5.640 | 5.700 | 37,040 | -0.03(-0.52%) |
Jun 07, 2021 | 5.970 | 5.970 | 5.700 | 5.730 | 58,360 | -0.01(-0.17%) |
Jun 04, 2021 | 5.777 | 5.930 | 5.700 | 5.740 | 32,574 | -0.02(-0.35%) |
Jun 03, 2021 | 5.650 | 5.810 | 5.623 | 5.760 | 25,576 | +0.05(+0.88%) |
Jun 02, 2021 | 5.530 | 5.780 | 5.530 | 5.710 | 28,196 | +0.03(+0.53%) |
Jun 01, 2021 | 5.676 | 5.800 | 5.676 | 5.680 | 161,242 | +0.02(+0.35%) |
May 28, 2021 | 5.770 | 5.920 | 5.560 | 5.660 | 66,843 | -0.06(-1.05%) |
May 27, 2021 | 5.780 | 5.840 | 5.710 | 5.720 | 35,874 | +0.01(+0.18%) |
May 26, 2021 | 5.750 | 5.750 | 5.680 | 5.710 | 40,779 | +0.00(+0.00%) |
May 25, 2021 | 5.760 | 5.760 | 5.700 | 5.710 | 80,159 | -0.01(-0.17%) |
May 24, 2021 | 5.770 | 5.860 | 5.670 | 5.720 | 43,685 | -0.12(-2.05%) |
May 21, 2021 | 5.870 | 5.920 | 5.830 | 5.840 | 12,200 | +0.05(+0.86%) |
May 20, 2021 | 5.840 | 5.850 | 5.680 | 5.790 | 32,120 | -0.10(-1.70%) |
May 19, 2021 | 5.980 | 6.020 | 5.740 | 5.890 | 47,707 | -0.17(-2.81%) |
May 18, 2021 | 5.840 | 6.170 | 5.770 | 6.060 | 71,575 | +0.18(+3.06%) |
May 17, 2021 | 6.040 | 6.040 | 5.720 | 5.880 | 26,333 | +0.13(+2.26%) |
May 14, 2021 | 5.480 | 5.800 | 5.480 | 5.750 | 41,115 | +0.17(+3.05%) |
May 13, 2021 | 5.750 | 5.915 | 5.465 | 5.580 | 56,240 | -0.20(-3.46%) |
May 12, 2021 | 5.840 | 5.925 | 5.760 | 5.780 | 36,796 | -0.11(-1.87%) |
May 11, 2021 | 5.820 | 5.970 | 5.720 | 5.890 | 15,412 | +0.02(+0.34%) |
May 10, 2021 | 5.960 | 6.040 | 5.840 | 5.870 | 70,888 | -0.14(-2.33%) |
May 07, 2021 | 6.000 | 6.071 | 5.840 | 6.010 | 58,910 | +0.17(+2.91%) |
May 06, 2021 | 5.970 | 6.050 | 5.740 | 5.840 | 50,318 | -0.22(-3.63%) |
May 05, 2021 | 6.010 | 6.180 | 6.010 | 6.060 | 79,199 | +0.00(+0.00%) |
May 04, 2021 | 6.320 | 6.320 | 6.000 | 6.060 | 40,945 | -0.25(-3.96%) |
May 03, 2021 | 6.470 | 6.500 | 6.230 | 6.310 | 46,139 | -0.16(-2.47%) |
Apr 30, 2021 | 6.490 | 6.615 | 6.250 | 6.470 | 280,100 | -0.02(-0.31%) |
Apr 29, 2021 | 6.600 | 6.605 | 6.420 | 6.490 | 166,162 | -0.07(-1.07%) |
Apr 28, 2021 | 6.620 | 6.630 | 6.390 | 6.560 | 70,342 | -0.12(-1.80%) |
Apr 27, 2021 | 6.940 | 7.000 | 6.635 | 6.680 | 71,151 | -0.13(-1.91%) |
Apr 26, 2021 | 6.800 | 6.960 | 6.659 | 6.810 | 41,218 | +0.03(+0.44%) |
Apr 23, 2021 | 6.780 | 6.910 | 6.740 | 6.780 | 91,200 | +0.00(+0.00%) |
Apr 22, 2021 | 6.690 | 6.890 | 6.630 | 6.780 | 89,372 | +0.07(+1.04%) |
Apr 21, 2021 | 6.310 | 6.780 | 6.260 | 6.710 | 71,099 | +0.45(+7.19%) |
Apr 20, 2021 | 6.360 | 6.730 | 6.170 | 6.260 | 66,827 | -0.17(-2.64%) |
Apr 19, 2021 | 6.680 | 6.690 | 6.370 | 6.430 | 67,700 | -0.33(-4.88%) |
Apr 16, 2021 | 6.820 | 6.860 | 6.450 | 6.760 | 54,600 | +0.04(+0.60%) |
Apr 15, 2021 | 7.360 | 7.400 | 6.670 | 6.720 | 82,828 | -0.66(-8.94%) |
Apr 14, 2021 | 6.550 | 7.660 | 6.550 | 7.380 | 294,184 | +0.80(+12.16%) |
Apr 13, 2021 | 6.400 | 6.700 | 6.330 | 6.580 | 91,385 | +0.18(+2.81%) |
Apr 12, 2021 | 6.450 | 6.505 | 6.160 | 6.400 | 56,684 | -0.11(-1.69%) |
Apr 09, 2021 | 6.500 | 6.685 | 6.345 | 6.510 | 42,700 | -0.03(-0.46%) |
Apr 08, 2021 | 6.490 | 6.700 | 6.490 | 6.540 | 68,923 | +0.01(+0.15%) |
Apr 07, 2021 | 6.580 | 6.700 | 6.500 | 6.530 | 35,935 | -0.05(-0.76%) |
Apr 06, 2021 | 6.700 | 6.830 | 6.550 | 6.580 | 49,769 | -0.08(-1.20%) |
Apr 05, 2021 | 6.910 | 6.910 | 6.600 | 6.660 | 34,726 | -0.16(-2.35%) |
Apr 01, 2021 | 6.700 | 7.050 | 6.510 | 6.820 | 71,500 | +0.17(+2.56%) |
Mar 31, 2021 | 6.480 | 6.830 | 6.420 | 6.650 | 35,226 | +0.17(+2.62%) |
Mar 30, 2021 | 6.550 | 7.200 | 6.305 | 6.480 | 73,768 | -0.02(-0.31%) |
Mar 29, 2021 | 6.905 | 6.905 | 6.500 | 6.500 | 666,058 | -0.17(-2.55%) |
Mar 26, 2021 | 6.660 | 6.889 | 6.380 | 6.670 | 23,300 | +0.03(+0.45%) |
Mar 25, 2021 | 6.550 | 6.910 | 6.350 | 6.640 | 37,357 | +0.03(+0.45%) |
Mar 24, 2021 | 6.910 | 7.240 | 6.610 | 6.610 | 49,371 | -0.26(-3.78%) |
Mar 23, 2021 | 7.090 | 7.185 | 6.800 | 6.870 | 49,258 | -0.21(-2.97%) |
Mar 22, 2021 | 7.090 | 7.265 | 6.950 | 7.080 | 29,147 | -0.03(-0.42%) |
Mar 19, 2021 | 7.020 | 7.230 | 7.020 | 7.110 | 83,700 | +0.15(+2.16%) |
Mar 18, 2021 | 7.060 | 7.190 | 6.940 | 6.960 | 40,327 | -0.11(-1.56%) |
Mar 17, 2021 | 7.050 | 7.265 | 7.000 | 7.070 | 25,181 | -0.07(-0.98%) |
Mar 16, 2021 | 7.180 | 7.290 | 7.060 | 7.140 | 58,459 | -0.04(-0.56%) |
Mar 15, 2021 | 7.140 | 7.260 | 6.885 | 7.180 | 217,227 | +0.05(+0.70%) |
Mar 12, 2021 | 7.610 | 7.610 | 7.040 | 7.130 | 127,200 | -0.50(-6.55%) |
Mar 11, 2021 | 7.380 | 7.690 | 7.320 | 7.630 | 90,445 | +0.38(+5.24%) |
Mar 10, 2021 | 7.480 | 7.560 | 7.250 | 7.250 | 65,188 | -0.19(-2.55%) |
Mar 09, 2021 | 7.260 | 7.785 | 7.260 | 7.440 | 35,839 | +0.15(+2.06%) |
Mar 08, 2021 | 7.270 | 7.490 | 7.190 | 7.290 | 68,562 | +0.01(+0.14%) |
Mar 05, 2021 | 7.170 | 7.425 | 6.430 | 7.280 | 177,000 | +0.11(+1.53%) |
Mar 04, 2021 | 7.650 | 7.650 | 6.920 | 7.170 | 77,431 | -0.49(-6.40%) |
Mar 03, 2021 | 7.835 | 7.835 | 7.570 | 7.660 | 48,979 | +0.09(+1.19%) |
Mar 02, 2021 | 7.570 | 7.895 | 7.550 | 7.570 | 39,328 | -0.01(-0.13%) |
Mar 01, 2021 | 7.460 | 7.690 | 7.377 | 7.580 | 53,659 | +0.20(+2.71%) |
Feb 26, 2021 | 7.400 | 7.470 | 7.136 | 7.380 | 48,000 | +0.11(+1.51%) |
Feb 25, 2021 | 7.280 | 7.430 | 7.065 | 7.270 | 85,400 | -0.01(-0.14%) |
Feb 24, 2021 | 7.220 | 8.200 | 6.920 | 7.280 | 148,913 | +0.34(+4.90%) |
Feb 23, 2021 | 6.800 | 7.087 | 6.370 | 6.940 | 82,828 | +0.02(+0.29%) |
Feb 22, 2021 | 7.410 | 7.450 | 6.910 | 6.920 | 77,446 | -0.56(-7.49%) |
Feb 19, 2021 | 7.390 | 7.530 | 7.380 | 7.480 | 32,400 | +0.09(+1.22%) |
Feb 18, 2021 | 7.330 | 7.562 | 7.070 | 7.390 | 200,247 | -0.11(-1.47%) |
Feb 17, 2021 | 7.250 | 7.550 | 7.174 | 7.500 | 80,853 | +0.25(+3.45%) |
Feb 16, 2021 | 7.130 | 7.350 | 7.040 | 7.250 | 45,628 | +0.14(+1.97%) |
Feb 12, 2021 | 7.250 | 7.270 | 6.960 | 7.110 | 146,200 | -0.12(-1.66%) |
Feb 11, 2021 | 6.880 | 7.270 | 6.790 | 7.230 | 137,949 | +0.41(+6.01%) |
Feb 10, 2021 | 6.960 | 7.000 | 6.790 | 6.820 | 43,704 | -0.17(-2.43%) |
Feb 09, 2021 | 7.000 | 7.000 | 6.890 | 6.990 | 111,932 | -0.01(-0.14%) |
Feb 08, 2021 | 6.760 | 7.000 | 6.680 | 7.000 | 135,325 | +0.24(+3.55%) |
Feb 05, 2021 | 6.520 | 6.820 | 6.520 | 6.760 | 58,400 | -0.04(-0.59%) |
Feb 04, 2021 | 6.770 | 6.844 | 6.675 | 6.800 | 40,603 | -0.01(-0.15%) |
Feb 03, 2021 | 6.600 | 6.860 | 6.400 | 6.810 | 74,055 | +0.23(+3.50%) |
Feb 02, 2021 | 6.400 | 6.700 | 6.400 | 6.580 | 41,791 | +0.19(+2.97%) |
Feb 01, 2021 | 6.290 | 6.450 | 6.280 | 6.390 | 37,288 | +0.05(+0.79%) |
Jan 29, 2021 | 6.520 | 6.790 | 6.260 | 6.340 | 103,900 | -0.24(-3.65%) |
Jan 28, 2021 | 6.580 | 6.960 | 6.461 | 6.580 | 63,815 | -0.04(-0.60%) |
Jan 27, 2021 | 6.580 | 7.070 | 6.260 | 6.620 | 213,028 | -0.16(-2.36%) |
Jan 26, 2021 | 7.050 | 7.050 | 6.690 | 6.780 | 58,657 | -0.28(-3.97%) |
Jan 25, 2021 | 7.020 | 7.150 | 6.805 | 7.060 | 139,011 | -0.01(-0.14%) |
Jan 22, 2021 | 6.520 | 7.200 | 6.520 | 7.070 | 206,500 | +0.55(+8.44%) |
Jan 21, 2021 | 6.650 | 6.660 | 6.335 | 6.520 | 92,521 | -0.07(-1.06%) |
Jan 20, 2021 | 6.580 | 6.710 | 6.450 | 6.590 | 41,015 | -0.02(-0.30%) |
Jan 19, 2021 | 6.160 | 6.650 | 6.160 | 6.610 | 126,330 | +0.52(+8.54%) |
Jan 15, 2021 | 6.300 | 6.340 | 5.999 | 6.090 | 125,900 | -0.14(-2.25%) |
Jan 14, 2021 | 6.230 | 6.330 | 6.120 | 6.230 | 36,055 | +0.05(+0.81%) |
Jan 13, 2021 | 6.410 | 6.420 | 6.050 | 6.180 | 88,062 | -0.15(-2.37%) |
Jan 12, 2021 | 6.450 | 6.540 | 6.240 | 6.330 | 70,634 | -0.06(-0.94%) |
Jan 11, 2021 | 6.320 | 6.410 | 6.090 | 6.390 | 150,646 | +0.00(+0.00%) |
Jan 08, 2021 | 6.500 | 6.570 | 6.200 | 6.390 | 278,000 | +0.30(+4.93%) |
Jan 07, 2021 | 6.140 | 6.200 | 5.800 | 6.090 | 142,152 | +0.00(+0.00%) |
Jan 06, 2021 | 5.790 | 6.160 | 5.740 | 6.090 | 297,364 | +0.35(+6.10%) |
Jan 05, 2021 | 5.640 | 5.750 | 5.550 | 5.740 | 79,200 | +0.09(+1.59%) |
Jan 04, 2021 | 5.350 | 5.700 | 5.310 | 5.650 | 92,013 | +0.36(+6.81%) |
Dec 31, 2020 | 5.290 | 5.290 | 5.290 | 216,133 | -0.14(-2.58%) | |
Dec 30, 2020 | 5.520 | 5.580 | 5.350 | 5.430 | 216,133 | -0.11(-1.99%) |
Dec 29, 2020 | 5.680 | 5.710 | 5.270 | 5.540 | 131,099 | -0.09(-1.60%) |
Dec 28, 2020 | 5.580 | 5.810 | 5.510 | 5.630 | 109,984 | +0.09(+1.62%) |
Dec 24, 2020 | 5.660 | 5.696 | 5.530 | 5.540 | 25,100 | -0.06(-1.07%) |
Dec 23, 2020 | 5.450 | 5.700 | 5.320 | 5.600 | 213,159 | +0.21(+3.90%) |
Dec 22, 2020 | 5.720 | 5.720 | 5.250 | 5.390 | 248,217 | -0.27(-4.77%) |
Dec 21, 2020 | 5.630 | 5.750 | 5.520 | 5.660 | 136,154 | -0.13(-2.25%) |
Dec 18, 2020 | 6.000 | 6.080 | 5.710 | 5.790 | 176,600 | -0.20(-3.34%) |
Dec 17, 2020 | 5.830 | 6.370 | 5.830 | 5.990 | 327,543 | +0.19(+3.28%) |
Dec 16, 2020 | 5.910 | 5.960 | 5.670 | 5.800 | 221,040 | +0.06(+1.05%) |
Dec 15, 2020 | 5.550 | 5.740 | 5.400 | 5.740 | 190,880 | +0.20(+3.61%) |
Dec 14, 2020 | 5.550 | 5.690 | 5.500 | 5.540 | 235,401 | +0.07(+1.28%) |
Dec 11, 2020 | 5.340 | 5.530 | 5.310 | 5.470 | 149,700 | +0.05(+0.92%) |
Dec 10, 2020 | 5.490 | 5.500 | 5.250 | 5.420 | 207,216 | -0.16(-2.87%) |
Dec 09, 2020 | 5.270 | 5.674 | 5.250 | 5.580 | 567,501 | +0.41(+7.93%) |
Dec 08, 2020 | 6.000 | 6.100 | 5.090 | 5.170 | 1,127,768 | -0.46(-8.17%) |
Dec 07, 2020 | 5.060 | 6.540 | 5.060 | 5.630 | 1,648,271 | -3.11(-35.58%) |
Dec 04, 2020 | 8.920 | 9.015 | 8.610 | 8.740 | 76,900 | -0.05(-0.57%) |
Dec 03, 2020 | 8.910 | 9.055 | 8.630 | 8.790 | 65,397 | -0.12(-1.35%) |
Dec 02, 2020 | 9.060 | 9.255 | 8.890 | 8.910 | 75,149 | -0.14(-1.55%) |
Dec 01, 2020 | 9.320 | 9.330 | 8.910 | 9.050 | 60,762 | -0.17(-1.84%) |
Nov 30, 2020 | 9.200 | 9.450 | 9.010 | 9.220 | 42,037 | +0.12(+1.32%) |
Nov 27, 2020 | 8.870 | 9.320 | 8.870 | 9.100 | 18,500 | -0.15(-1.62%) |
Nov 25, 2020 | 8.740 | 9.277 | 8.700 | 9.250 | 40,600 | +0.51(+5.84%) |
Nov 24, 2020 | 8.700 | 9.000 | 8.670 | 8.740 | 38,666 | +0.09(+1.04%) |
Nov 23, 2020 | 8.960 | 8.960 | 8.610 | 8.650 | 37,749 | -0.29(-3.24%) |
Nov 20, 2020 | 9.080 | 9.110 | 8.810 | 8.940 | 30,000 | -0.25(-2.72%) |
Nov 19, 2020 | 9.240 | 9.350 | 9.010 | 9.190 | 39,806 | +0.05(+0.55%) |
Nov 18, 2020 | 9.270 | 9.450 | 9.049 | 9.140 | 58,499 | -0.12(-1.30%) |
Nov 17, 2020 | 9.390 | 9.400 | 9.100 | 9.260 | 30,046 | -0.15(-1.59%) |
Nov 16, 2020 | 9.140 | 9.500 | 9.140 | 9.410 | 70,432 | +0.33(+3.63%) |
Nov 13, 2020 | 9.250 | 9.400 | 9.050 | 9.080 | 47,200 | +0.03(+0.33%) |
Nov 12, 2020 | 9.240 | 9.330 | 9.050 | 9.050 | 15,076 | -0.34(-3.62%) |
Nov 11, 2020 | 9.270 | 9.400 | 9.030 | 9.390 | 26,532 | +0.15(+1.62%) |
Nov 10, 2020 | 9.500 | 9.500 | 9.140 | 9.240 | 41,250 | -0.12(-1.28%) |
Nov 09, 2020 | 9.280 | 9.640 | 9.060 | 9.360 | 83,389 | +0.34(+3.77%) |
Nov 06, 2020 | 9.130 | 9.180 | 8.840 | 9.020 | 31,900 | +0.07(+0.78%) |
Nov 05, 2020 | 8.950 | 9.100 | 8.760 | 8.950 | 22,159 | +0.00(+0.00%) |
Nov 04, 2020 | 8.550 | 9.005 | 8.550 | 8.950 | 22,086 | +0.23(+2.64%) |
Nov 03, 2020 | 8.650 | 8.800 | 8.460 | 8.720 | 25,762 | +0.12(+1.40%) |
Nov 02, 2020 | 8.600 | 8.680 | 8.335 | 8.600 | 23,063 | -0.02(-0.23%) |
Oct 30, 2020 | 8.188 | 9.200 | 8.120 | 8.620 | 63,600 | +0.27(+3.23%) |
Oct 29, 2020 | 7.860 | 8.430 | 7.800 | 8.350 | 37,755 | +0.43(+5.43%) |
Oct 28, 2020 | 8.000 | 8.080 | 7.505 | 7.920 | 83,552 | -0.16(-1.98%) |
Oct 27, 2020 | 8.690 | 8.715 | 7.950 | 8.080 | 83,429 | -0.54(-6.26%) |
Oct 26, 2020 | 8.860 | 8.938 | 8.600 | 8.620 | 35,147 | -0.41(-4.54%) |
Oct 23, 2020 | 9.150 | 9.350 | 8.915 | 9.030 | 42,400 | -0.05(-0.55%) |
Oct 22, 2020 | 8.365 | 9.280 | 8.365 | 9.080 | 87,311 | +0.44(+5.09%) |
Oct 21, 2020 | 8.950 | 9.000 | 8.610 | 8.640 | 31,629 | -0.27(-3.03%) |
Oct 20, 2020 | 8.880 | 9.160 | 8.850 | 8.910 | 54,446 | +0.03(+0.34%) |
Oct 19, 2020 | 8.810 | 9.050 | 8.790 | 8.880 | 43,226 | +0.08(+0.91%) |
Oct 16, 2020 | 8.550 | 9.000 | 8.375 | 8.800 | 110,800 | +0.18(+2.09%) |
Oct 15, 2020 | 8.680 | 8.750 | 8.230 | 8.620 | 74,165 | -0.17(-1.93%) |
Oct 14, 2020 | 9.040 | 9.040 | 8.500 | 8.790 | 55,055 | -0.11(-1.24%) |
Oct 13, 2020 | 8.320 | 9.030 | 8.090 | 8.900 | 89,694 | +0.58(+6.97%) |
Oct 12, 2020 | 8.210 | 8.350 | 8.088 | 8.320 | 23,002 | +0.19(+2.34%) |
Oct 09, 2020 | 8.300 | 8.350 | 7.980 | 8.130 | 39,500 | -0.11(-1.33%) |
Oct 08, 2020 | 8.000 | 8.330 | 7.527 | 8.240 | 66,643 | +0.25(+3.13%) |
Oct 07, 2020 | 7.780 | 8.100 | 7.720 | 7.990 | 80,503 | +0.33(+4.31%) |
Oct 06, 2020 | 7.680 | 7.940 | 7.640 | 7.660 | 50,346 | +0.01(+0.13%) |
Oct 05, 2020 | 7.590 | 7.680 | 7.180 | 7.650 | 22,453 | +0.23(+3.10%) |
Oct 02, 2020 | 7.310 | 7.640 | 7.310 | 7.420 | 42,800 | -0.08(-1.07%) |
Oct 01, 2020 | 7.430 | 7.610 | 7.370 | 7.500 | 56,056 | +0.05(+0.67%) |
Sep 30, 2020 | 7.540 | 7.540 | 7.280 | 7.450 | 49,767 | -0.06(-0.80%) |
Sep 29, 2020 | 7.430 | 7.649 | 7.250 | 7.510 | 39,538 | +0.08(+1.08%) |
Sep 28, 2020 | 7.190 | 7.540 | 7.176 | 7.430 | 36,967 | +0.31(+4.35%) |
Sep 25, 2020 | 7.170 | 7.292 | 7.020 | 7.120 | 60,600 | -0.05(-0.70%) |
Sep 24, 2020 | 7.140 | 7.350 | 6.950 | 7.170 | 96,301 | +0.03(+0.42%) |
Sep 23, 2020 | 7.430 | 7.430 | 7.110 | 7.140 | 105,728 | -0.35(-4.67%) |
Sep 22, 2020 | 7.350 | 7.670 | 7.350 | 7.490 | 50,584 | +0.10(+1.35%) |
Sep 21, 2020 | 7.420 | 7.680 | 7.340 | 7.390 | 89,443 | -0.07(-0.94%) |
Sep 18, 2020 | 7.650 | 7.960 | 7.260 | 7.460 | 143,900 | -0.09(-1.19%) |
Sep 17, 2020 | 7.530 | 7.780 | 7.450 | 7.550 | 41,340 | -0.05(-0.66%) |
Sep 16, 2020 | 7.900 | 8.050 | 7.570 | 7.600 | 52,671 | -0.27(-3.43%) |
Sep 15, 2020 | 7.780 | 8.280 | 7.681 | 7.870 | 30,212 | +0.22(+2.88%) |
Sep 14, 2020 | 8.110 | 8.110 | 7.420 | 7.650 | 74,453 | +0.18(+2.41%) |
Sep 11, 2020 | 8.010 | 8.010 | 7.450 | 7.470 | 69,700 | -0.45(-5.68%) |
Sep 10, 2020 | 8.180 | 8.330 | 7.920 | 7.920 | 16,794 | -0.41(-4.92%) |
Sep 09, 2020 | 8.320 | 8.750 | 8.185 | 8.330 | 35,228 | +0.06(+0.73%) |
Sep 08, 2020 | 7.980 | 8.430 | 7.950 | 8.270 | 46,287 | +0.02(+0.24%) |
Sep 04, 2020 | 8.120 | 8.500 | 7.750 | 8.250 | 54,500 | +0.24(+3.00%) |
Sep 03, 2020 | 8.150 | 8.360 | 7.850 | 8.010 | 32,506 | -0.13(-1.60%) |
Sep 02, 2020 | 8.270 | 8.270 | 7.980 | 8.140 | 44,615 | -0.18(-2.16%) |