Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.880 | 7.020 | 6.750 | 6.780 | 227,904 | -0.08(-1.17%) |
Sep 29, 2021 | 6.680 | 6.890 | 6.540 | 6.860 | 249,512 | +0.25(+3.78%) |
Sep 28, 2021 | 6.850 | 6.950 | 6.600 | 6.610 | 453,771 | -0.29(-4.20%) |
Sep 27, 2021 | 6.740 | 6.975 | 6.600 | 6.900 | 217,737 | +0.16(+2.37%) |
Sep 24, 2021 | 6.600 | 6.970 | 6.530 | 6.740 | 336,871 | +0.08(+1.20%) |
Sep 23, 2021 | 6.570 | 6.855 | 6.480 | 6.660 | 261,951 | +0.10(+1.52%) |
Sep 22, 2021 | 6.130 | 6.760 | 6.130 | 6.560 | 374,038 | +0.44(+7.19%) |
Sep 21, 2021 | 6.530 | 6.670 | 6.100 | 6.120 | 283,586 | -0.32(-4.97%) |
Sep 20, 2021 | 6.430 | 6.640 | 6.100 | 6.440 | 338,419 | -0.20(-3.01%) |
Sep 17, 2021 | 6.970 | 6.970 | 6.610 | 6.640 | 508,239 | -0.30(-4.32%) |
Sep 16, 2021 | 6.800 | 7.090 | 6.680 | 6.940 | 344,508 | +0.13(+1.91%) |
Sep 15, 2021 | 6.640 | 7.070 | 6.450 | 6.810 | 504,551 | +0.16(+2.41%) |
Sep 14, 2021 | 6.900 | 6.970 | 6.600 | 6.650 | 426,558 | -0.25(-3.62%) |
Sep 13, 2021 | 6.850 | 7.000 | 6.740 | 6.900 | 148,519 | +0.11(+1.62%) |
Sep 10, 2021 | 7.010 | 7.020 | 6.776 | 6.790 | 115,648 | -0.20(-2.86%) |
Sep 09, 2021 | 6.900 | 7.090 | 6.822 | 6.990 | 172,813 | +0.09(+1.30%) |
Sep 08, 2021 | 7.000 | 7.010 | 6.800 | 6.900 | 192,604 | -0.15(-2.13%) |
Sep 07, 2021 | 7.210 | 7.260 | 7.005 | 7.050 | 211,299 | -0.21(-2.89%) |
Sep 03, 2021 | 7.350 | 7.430 | 7.210 | 7.260 | 79,664 | -0.10(-1.36%) |
Sep 02, 2021 | 7.210 | 7.450 | 7.210 | 7.360 | 254,803 | +0.14(+1.94%) |
Sep 01, 2021 | 7.100 | 7.365 | 6.980 | 7.220 | 172,848 | +0.18(+2.56%) |
Aug 31, 2021 | 7.140 | 7.200 | 7.030 | 7.040 | 169,311 | -0.15(-2.09%) |
Aug 30, 2021 | 7.400 | 7.400 | 7.120 | 7.190 | 167,809 | -0.17(-2.31%) |
Aug 27, 2021 | 7.090 | 7.420 | 7.090 | 7.360 | 117,706 | +0.27(+3.81%) |
Aug 26, 2021 | 7.190 | 7.230 | 7.090 | 7.090 | 87,377 | -0.10(-1.39%) |
Aug 25, 2021 | 7.440 | 7.500 | 7.180 | 7.190 | 149,373 | -0.19(-2.57%) |
Aug 24, 2021 | 7.150 | 7.535 | 7.150 | 7.380 | 429,642 | +0.24(+3.36%) |
Aug 23, 2021 | 7.050 | 7.250 | 7.045 | 7.140 | 154,582 | +0.09(+1.28%) |
Aug 20, 2021 | 6.740 | 7.090 | 6.740 | 7.050 | 334,270 | +0.25(+3.68%) |
Aug 19, 2021 | 6.860 | 6.920 | 6.540 | 6.800 | 184,570 | -0.14(-2.02%) |
Aug 18, 2021 | 6.700 | 7.090 | 6.660 | 6.940 | 265,853 | +0.19(+2.81%) |
Aug 17, 2021 | 6.750 | 6.870 | 6.570 | 6.750 | 780,311 | -0.09(-1.32%) |
Aug 16, 2021 | 7.150 | 7.150 | 6.830 | 6.840 | 341,615 | -0.37(-5.13%) |
Aug 13, 2021 | 7.190 | 7.320 | 7.100 | 7.210 | 202,897 | +0.04(+0.56%) |
Aug 12, 2021 | 7.330 | 7.350 | 7.110 | 7.170 | 138,228 | -0.13(-1.78%) |
Aug 11, 2021 | 7.250 | 7.310 | 7.060 | 7.300 | 235,729 | +0.08(+1.11%) |
Aug 10, 2021 | 7.280 | 7.280 | 7.061 | 7.220 | 145,273 | +0.01(+0.14%) |
Aug 09, 2021 | 7.330 | 7.470 | 7.200 | 7.210 | 216,506 | -0.19(-2.57%) |
Aug 06, 2021 | 7.100 | 7.470 | 7.070 | 7.400 | 271,202 | +0.31(+4.37%) |
Aug 05, 2021 | 7.120 | 7.400 | 7.070 | 7.090 | 392,255 | -0.17(-2.34%) |
Aug 04, 2021 | 7.480 | 7.540 | 7.250 | 7.260 | 458,605 | -0.30(-3.97%) |
Aug 03, 2021 | 7.670 | 7.690 | 7.460 | 7.560 | 285,352 | -0.14(-1.82%) |
Aug 02, 2021 | 7.710 | 8.040 | 7.560 | 7.700 | 279,130 | +0.19(+2.53%) |
Jul 30, 2021 | 7.780 | 7.824 | 7.310 | 7.510 | 1,074,292 | -0.75(-9.08%) |
Jul 29, 2021 | 7.890 | 8.320 | 7.890 | 8.260 | 424,422 | +0.40(+5.09%) |
Jul 28, 2021 | 7.700 | 7.930 | 7.363 | 7.860 | 150,507 | +0.24(+3.15%) |
Jul 27, 2021 | 7.860 | 7.980 | 7.470 | 7.620 | 216,512 | -0.36(-4.51%) |
Jul 26, 2021 | 7.910 | 8.070 | 7.860 | 7.980 | 211,970 | +0.10(+1.27%) |
Jul 23, 2021 | 7.870 | 7.940 | 7.710 | 7.880 | 169,914 | +0.06(+0.77%) |
Jul 22, 2021 | 7.890 | 7.990 | 7.670 | 7.820 | 191,714 | -0.11(-1.39%) |
Jul 21, 2021 | 7.800 | 8.020 | 7.350 | 7.930 | 221,380 | +0.13(+1.67%) |
Jul 20, 2021 | 7.480 | 7.940 | 7.450 | 7.800 | 408,747 | +0.34(+4.56%) |
Jul 19, 2021 | 7.320 | 7.560 | 7.210 | 7.460 | 255,851 | -0.14(-1.84%) |
Jul 16, 2021 | 7.900 | 7.920 | 7.560 | 7.600 | 267,761 | -0.35(-4.40%) |
Jul 15, 2021 | 8.480 | 8.480 | 7.810 | 7.950 | 489,105 | -0.55(-6.47%) |
Jul 14, 2021 | 8.630 | 8.780 | 8.450 | 8.500 | 205,940 | -0.10(-1.16%) |
Jul 13, 2021 | 8.800 | 8.810 | 8.580 | 8.600 | 269,012 | -0.11(-1.26%) |
Jul 12, 2021 | 8.810 | 8.850 | 8.660 | 8.710 | 174,222 | -0.06(-0.68%) |
Jul 09, 2021 | 8.580 | 8.880 | 8.480 | 8.770 | 299,985 | +0.34(+4.03%) |
Jul 08, 2021 | 8.330 | 9.100 | 8.230 | 8.430 | 1,558,164 | -0.17(-1.98%) |
Jul 07, 2021 | 8.500 | 8.800 | 8.296 | 8.600 | 443,234 | +0.02(+0.23%) |
Jul 06, 2021 | 8.690 | 8.710 | 8.350 | 8.580 | 198,486 | -0.07(-0.81%) |
Jul 02, 2021 | 8.850 | 8.870 | 8.620 | 8.650 | 123,645 | -0.20(-2.26%) |
Jul 01, 2021 | 8.870 | 8.890 | 8.670 | 8.850 | 200,597 | -0.02(-0.23%) |
Jun 30, 2021 | 8.860 | 9.130 | 8.700 | 8.870 | 172,690 | +0.01(+0.11%) |
Jun 29, 2021 | 9.020 | 9.080 | 8.820 | 8.860 | 218,209 | -0.16(-1.77%) |
Jun 28, 2021 | 9.340 | 9.375 | 8.980 | 9.020 | 323,455 | -0.39(-4.14%) |
Jun 25, 2021 | 9.100 | 9.530 | 9.070 | 9.410 | 626,853 | +0.36(+3.98%) |
Jun 24, 2021 | 8.730 | 9.070 | 8.720 | 9.050 | 281,209 | +0.35(+4.02%) |
Jun 23, 2021 | 8.700 | 8.790 | 8.490 | 8.700 | 284,176 | -0.05(-0.57%) |
Jun 22, 2021 | 8.740 | 8.810 | 8.570 | 8.750 | 169,946 | -0.06(-0.68%) |
Jun 21, 2021 | 9.260 | 9.290 | 8.690 | 8.810 | 274,075 | -0.40(-4.34%) |
Jun 18, 2021 | 9.181 | 9.440 | 9.153 | 9.210 | 1,732,013 | -0.17(-1.81%) |
Jun 17, 2021 | 9.490 | 9.750 | 9.370 | 9.380 | 358,880 | -0.09(-0.95%) |
Jun 16, 2021 | 9.200 | 9.550 | 9.090 | 9.470 | 296,989 | +0.21(+2.27%) |
Jun 15, 2021 | 9.280 | 9.500 | 9.230 | 9.260 | 393,969 | -0.09(-0.96%) |
Jun 14, 2021 | 9.060 | 9.600 | 9.060 | 9.350 | 457,194 | +0.38(+4.24%) |
Jun 11, 2021 | 9.000 | 9.030 | 8.830 | 8.970 | 158,619 | +0.14(+1.59%) |
Jun 10, 2021 | 8.960 | 9.040 | 8.760 | 8.830 | 158,893 | -0.11(-1.23%) |
Jun 09, 2021 | 9.250 | 9.252 | 8.880 | 8.940 | 194,854 | -0.23(-2.51%) |
Jun 08, 2021 | 9.380 | 9.490 | 9.130 | 9.170 | 242,169 | -0.19(-2.03%) |
Jun 07, 2021 | 9.180 | 9.390 | 9.127 | 9.360 | 248,503 | +0.18(+1.96%) |
Jun 04, 2021 | 8.990 | 9.210 | 8.990 | 9.180 | 232,799 | +0.20(+2.23%) |
Jun 03, 2021 | 8.970 | 9.070 | 8.847 | 8.980 | 244,934 | -0.01(-0.11%) |
Jun 02, 2021 | 8.690 | 8.995 | 8.600 | 8.990 | 422,232 | +0.25(+2.86%) |
Jun 01, 2021 | 8.770 | 8.850 | 8.600 | 8.740 | 183,671 | +0.06(+0.69%) |
May 28, 2021 | 8.800 | 8.920 | 8.670 | 8.680 | 172,287 | -0.06(-0.69%) |
May 27, 2021 | 8.500 | 8.780 | 8.500 | 8.740 | 346,351 | +0.24(+2.82%) |
May 26, 2021 | 8.360 | 8.550 | 8.320 | 8.500 | 176,963 | +0.17(+2.04%) |
May 25, 2021 | 8.550 | 8.670 | 8.320 | 8.330 | 229,683 | -0.19(-2.23%) |
May 24, 2021 | 8.600 | 8.730 | 8.470 | 8.520 | 338,293 | -0.04(-0.47%) |
May 21, 2021 | 8.780 | 8.990 | 8.540 | 8.560 | 447,121 | -0.14(-1.61%) |
May 20, 2021 | 8.490 | 8.770 | 8.420 | 8.700 | 285,986 | +0.20(+2.35%) |
May 19, 2021 | 8.360 | 8.500 | 8.290 | 8.500 | 225,598 | -0.03(-0.35%) |
May 18, 2021 | 8.420 | 8.820 | 8.420 | 8.530 | 290,471 | +0.13(+1.55%) |
May 17, 2021 | 8.400 | 8.570 | 8.265 | 8.400 | 359,934 | -0.04(-0.47%) |
May 14, 2021 | 8.100 | 8.480 | 8.060 | 8.440 | 448,751 | +0.39(+4.84%) |
May 13, 2021 | 8.030 | 8.310 | 7.900 | 8.050 | 327,305 | +0.09(+1.13%) |
May 12, 2021 | 8.140 | 8.150 | 7.880 | 7.960 | 452,250 | +0.11(+1.40%) |
May 11, 2021 | 7.740 | 7.960 | 7.696 | 7.850 | 441,666 | -0.17(-2.12%) |
May 10, 2021 | 8.380 | 8.410 | 8.000 | 8.020 | 485,685 | -0.45(-5.31%) |
May 07, 2021 | 8.260 | 8.700 | 8.260 | 8.470 | 436,896 | +0.22(+2.67%) |
May 06, 2021 | 7.860 | 8.260 | 7.680 | 8.250 | 632,137 | +0.36(+4.56%) |
May 05, 2021 | 7.930 | 8.100 | 7.730 | 7.890 | 675,837 | +0.09(+1.15%) |
May 04, 2021 | 7.910 | 8.140 | 7.700 | 7.800 | 1,231,951 | -0.24(-2.99%) |
May 03, 2021 | 7.950 | 8.090 | 7.680 | 8.040 | 730,513 | +0.19(+2.49%) |
Apr 30, 2021 | 9.070 | 9.070 | 7.620 | 7.845 | 2,199,300 | -1.50(-16.01%) |
Apr 29, 2021 | 9.480 | 9.550 | 9.040 | 9.340 | 731,412 | +0.00(+0.00%) |
Apr 28, 2021 | 9.350 | 9.460 | 9.240 | 9.340 | 328,534 | +0.04(+0.43%) |
Apr 27, 2021 | 9.210 | 9.390 | 8.950 | 9.300 | 292,577 | +0.27(+2.99%) |
Apr 26, 2021 | 9.060 | 9.100 | 8.760 | 9.030 | 415,661 | -0.01(-0.11%) |
Apr 23, 2021 | 8.880 | 9.075 | 8.800 | 9.040 | 225,100 | +0.21(+2.38%) |
Apr 22, 2021 | 8.750 | 8.980 | 8.710 | 8.830 | 561,016 | +0.12(+1.38%) |
Apr 21, 2021 | 8.190 | 8.760 | 8.176 | 8.710 | 315,913 | +0.43(+5.19%) |
Apr 20, 2021 | 8.700 | 8.700 | 8.220 | 8.280 | 317,469 | -0.39(-4.50%) |
Apr 19, 2021 | 8.640 | 8.930 | 8.400 | 8.670 | 770,585 | -0.09(-1.03%) |
Apr 16, 2021 | 8.700 | 8.909 | 8.400 | 8.760 | 342,200 | +0.02(+0.23%) |
Apr 15, 2021 | 9.950 | 9.950 | 8.660 | 8.740 | 1,025,716 | -1.13(-11.45%) |
Apr 14, 2021 | 9.820 | 10.57 | 9.800 | 9.870 | 724,254 | +0.16(+1.65%) |
Apr 13, 2021 | 9.660 | 9.900 | 9.640 | 9.710 | 390,185 | +0.07(+0.73%) |
Apr 12, 2021 | 9.885 | 9.885 | 9.550 | 9.640 | 260,398 | -0.23(-2.33%) |
Apr 09, 2021 | 9.700 | 10.01 | 9.600 | 9.870 | 253,700 | +0.20(+2.07%) |
Apr 08, 2021 | 9.440 | 9.700 | 9.300 | 9.670 | 236,014 | +0.34(+3.64%) |
Apr 07, 2021 | 9.350 | 9.440 | 9.150 | 9.330 | 257,205 | -0.11(-1.17%) |
Apr 06, 2021 | 9.850 | 9.920 | 9.380 | 9.440 | 389,647 | -0.46(-4.65%) |
Apr 05, 2021 | 10.00 | 10.04 | 9.760 | 9.900 | 328,102 | +0.10(+1.02%) |
Apr 01, 2021 | 9.610 | 10.00 | 9.570 | 9.800 | 257,900 | +0.27(+2.83%) |
Mar 31, 2021 | 9.510 | 9.670 | 9.350 | 9.530 | 406,250 | +0.03(+0.32%) |
Mar 30, 2021 | 9.390 | 9.550 | 9.130 | 9.500 | 267,192 | +0.15(+1.60%) |
Mar 29, 2021 | 9.680 | 9.730 | 9.100 | 9.350 | 482,791 | -0.35(-3.61%) |
Mar 26, 2021 | 9.230 | 9.750 | 9.100 | 9.700 | 417,200 | +0.53(+5.78%) |
Mar 25, 2021 | 8.700 | 9.240 | 8.630 | 9.170 | 340,627 | +0.14(+1.55%) |
Mar 24, 2021 | 9.720 | 9.750 | 9.020 | 9.030 | 606,145 | -0.60(-6.23%) |
Mar 23, 2021 | 10.00 | 10.28 | 9.350 | 9.630 | 790,194 | -0.41(-4.08%) |
Mar 22, 2021 | 10.00 | 10.13 | 9.650 | 10.04 | 753,198 | -0.03(-0.30%) |
Mar 19, 2021 | 9.670 | 10.07 | 9.530 | 10.07 | 837,000 | +0.47(+4.90%) |
Mar 18, 2021 | 9.490 | 10.15 | 9.470 | 9.600 | 864,993 | -0.09(-0.93%) |
Mar 17, 2021 | 9.320 | 9.690 | 9.200 | 9.690 | 633,275 | +0.23(+2.43%) |
Mar 16, 2021 | 9.430 | 9.490 | 9.080 | 9.460 | 431,921 | +0.15(+1.61%) |
Mar 15, 2021 | 9.210 | 9.420 | 9.050 | 9.310 | 535,674 | +0.26(+2.87%) |
Mar 12, 2021 | 8.900 | 9.140 | 8.724 | 9.050 | 705,100 | +0.11(+1.23%) |
Mar 11, 2021 | 8.240 | 9.000 | 7.960 | 8.940 | 1,364,276 | +0.98(+12.31%) |
Mar 10, 2021 | 8.170 | 8.280 | 7.710 | 7.960 | 304,159 | +0.01(+0.13%) |
Mar 09, 2021 | 7.690 | 8.040 | 7.530 | 7.950 | 449,649 | +0.49(+6.57%) |
Mar 08, 2021 | 7.570 | 7.630 | 7.250 | 7.460 | 552,520 | -0.12(-1.58%) |
Mar 05, 2021 | 7.650 | 7.810 | 7.070 | 7.580 | 825,400 | -0.04(-0.52%) |
Mar 04, 2021 | 7.820 | 7.940 | 7.180 | 7.620 | 849,132 | -0.31(-3.91%) |
Mar 03, 2021 | 8.310 | 8.690 | 7.710 | 7.930 | 621,989 | -0.09(-1.12%) |
Mar 02, 2021 | 8.470 | 8.630 | 7.940 | 8.020 | 544,472 | -0.47(-5.54%) |
Mar 01, 2021 | 8.400 | 8.650 | 8.260 | 8.490 | 381,113 | +0.28(+3.41%) |
Feb 26, 2021 | 8.310 | 8.630 | 8.050 | 8.210 | 485,100 | -0.23(-2.73%) |
Feb 25, 2021 | 9.030 | 9.140 | 8.310 | 8.440 | 598,971 | -0.68(-7.46%) |
Feb 24, 2021 | 9.480 | 9.600 | 8.980 | 9.120 | 674,296 | -0.02(-0.22%) |
Feb 23, 2021 | 9.270 | 9.610 | 8.370 | 9.140 | 1,013,824 | -0.60(-6.16%) |
Feb 22, 2021 | 11.00 | 11.60 | 9.520 | 9.740 | 1,974,330 | -0.90(-8.46%) |
Feb 19, 2021 | 10.65 | 13.15 | 10.51 | 10.64 | 14,631,500 | +2.12(+24.88%) |
Feb 18, 2021 | 8.880 | 8.880 | 8.430 | 8.520 | 886,946 | -0.24(-2.74%) |
Feb 17, 2021 | 9.100 | 9.160 | 8.720 | 8.760 | 423,984 | -0.33(-3.63%) |
Feb 16, 2021 | 9.350 | 9.720 | 9.030 | 9.090 | 590,155 | -0.31(-3.30%) |
Feb 12, 2021 | 9.210 | 9.540 | 9.010 | 9.400 | 374,200 | +0.34(+3.75%) |
Feb 11, 2021 | 9.100 | 9.355 | 8.970 | 9.060 | 200,271 | -0.03(-0.33%) |
Feb 10, 2021 | 9.110 | 9.190 | 8.630 | 9.090 | 292,551 | +0.16(+1.79%) |
Feb 09, 2021 | 8.830 | 9.060 | 8.630 | 8.930 | 218,584 | +0.13(+1.48%) |
Feb 08, 2021 | 8.340 | 8.810 | 8.320 | 8.800 | 260,862 | +0.52(+6.28%) |
Feb 05, 2021 | 8.400 | 8.490 | 8.270 | 8.280 | 188,400 | -0.07(-0.84%) |
Feb 04, 2021 | 8.505 | 8.505 | 8.140 | 8.350 | 247,064 | +0.13(+1.58%) |
Feb 03, 2021 | 8.170 | 8.290 | 8.050 | 8.220 | 253,054 | +0.18(+2.24%) |
Feb 02, 2021 | 7.970 | 8.090 | 7.770 | 8.040 | 233,371 | +0.14(+1.77%) |
Feb 01, 2021 | 7.810 | 7.980 | 7.600 | 7.900 | 227,064 | +0.19(+2.46%) |
Jan 29, 2021 | 8.140 | 8.170 | 7.590 | 7.710 | 307,600 | -0.41(-5.05%) |
Jan 28, 2021 | 8.600 | 8.600 | 7.920 | 8.120 | 409,593 | -0.53(-6.13%) |
Jan 27, 2021 | 8.100 | 8.850 | 7.990 | 8.650 | 400,261 | +0.37(+4.47%) |
Jan 26, 2021 | 8.400 | 8.410 | 8.180 | 8.280 | 246,347 | -0.06(-0.72%) |
Jan 25, 2021 | 7.920 | 8.470 | 7.900 | 8.340 | 296,930 | +0.40(+5.04%) |
Jan 22, 2021 | 7.840 | 7.990 | 7.650 | 7.940 | 277,900 | +0.01(+0.13%) |
Jan 21, 2021 | 8.140 | 8.140 | 7.690 | 7.930 | 507,900 | -0.14(-1.80%) |
Jan 20, 2021 | 8.400 | 8.610 | 8.000 | 8.075 | 1,007,982 | -0.24(-2.83%) |
Jan 19, 2021 | 8.000 | 8.380 | 7.975 | 8.310 | 496,856 | +0.42(+5.32%) |
Jan 15, 2021 | 8.130 | 8.146 | 7.750 | 7.890 | 533,400 | -0.02(-0.25%) |
Jan 14, 2021 | 7.730 | 8.120 | 7.460 | 7.910 | 601,324 | +0.84(+11.88%) |
Jan 13, 2021 | 7.200 | 7.290 | 6.920 | 7.070 | 175,051 | -0.03(-0.42%) |
Jan 12, 2021 | 6.800 | 7.170 | 6.740 | 7.100 | 501,429 | +0.41(+6.13%) |
Jan 11, 2021 | 6.720 | 6.800 | 6.630 | 6.690 | 156,532 | -0.04(-0.59%) |
Jan 08, 2021 | 6.720 | 6.920 | 6.630 | 6.730 | 312,500 | +0.04(+0.60%) |
Jan 07, 2021 | 6.950 | 6.980 | 6.530 | 6.690 | 223,739 | -0.17(-2.48%) |
Jan 06, 2021 | 6.490 | 6.944 | 6.395 | 6.860 | 502,770 | +0.52(+8.20%) |
Jan 05, 2021 | 6.080 | 6.440 | 6.080 | 6.340 | 193,310 | +0.20(+3.26%) |
Jan 04, 2021 | 6.160 | 6.312 | 5.920 | 6.140 | 311,238 | -0.03(-0.49%) |
Dec 31, 2020 | 6.170 | 6.170 | 6.170 | 226,796 | -0.22(-3.44%) | |
Dec 30, 2020 | 6.440 | 6.610 | 6.260 | 6.390 | 226,796 | -0.04(-0.62%) |
Dec 29, 2020 | 6.600 | 6.709 | 6.330 | 6.430 | 186,514 | -0.18(-2.72%) |
Dec 28, 2020 | 6.750 | 7.070 | 6.600 | 6.610 | 303,010 | -0.03(-0.45%) |
Dec 24, 2020 | 6.440 | 6.730 | 6.420 | 6.640 | 173,500 | +0.16(+2.47%) |
Dec 23, 2020 | 6.720 | 6.751 | 6.450 | 6.480 | 254,741 | -0.18(-2.70%) |
Dec 22, 2020 | 6.610 | 6.770 | 6.529 | 6.660 | 256,481 | +0.05(+0.76%) |
Dec 21, 2020 | 6.380 | 6.720 | 6.310 | 6.610 | 298,589 | +0.05(+0.76%) |
Dec 18, 2020 | 6.830 | 6.907 | 6.550 | 6.560 | 512,000 | -0.31(-4.51%) |
Dec 17, 2020 | 6.610 | 6.990 | 6.580 | 6.870 | 215,965 | +0.30(+4.57%) |
Dec 16, 2020 | 6.730 | 6.890 | 6.530 | 6.570 | 208,753 | -0.22(-3.24%) |
Dec 15, 2020 | 6.790 | 6.820 | 6.600 | 6.790 | 164,505 | +0.13(+1.95%) |
Dec 14, 2020 | 6.760 | 6.800 | 6.560 | 6.660 | 176,125 | +0.02(+0.30%) |
Dec 11, 2020 | 6.980 | 7.000 | 6.420 | 6.640 | 280,000 | -0.40(-5.68%) |
Dec 10, 2020 | 6.970 | 7.290 | 6.770 | 7.040 | 337,586 | -0.03(-0.42%) |
Dec 09, 2020 | 7.660 | 7.970 | 6.890 | 7.070 | 795,834 | -0.43(-5.73%) |
Dec 08, 2020 | 6.950 | 7.610 | 6.950 | 7.500 | 688,873 | +0.60(+8.70%) |
Dec 07, 2020 | 7.040 | 7.210 | 6.690 | 6.900 | 552,309 | +0.09(+1.32%) |
Dec 04, 2020 | 6.480 | 6.830 | 6.160 | 6.810 | 741,900 | +0.42(+6.66%) |
Dec 03, 2020 | 5.810 | 6.640 | 5.766 | 6.385 | 1,644,161 | +0.60(+10.47%) |
Dec 02, 2020 | 5.400 | 5.830 | 5.355 | 5.780 | 394,409 | +0.38(+7.04%) |
Dec 01, 2020 | 5.370 | 5.640 | 5.330 | 5.400 | 220,909 | +0.09(+1.69%) |
Nov 30, 2020 | 5.250 | 5.390 | 5.150 | 5.310 | 185,006 | +0.07(+1.34%) |
Nov 27, 2020 | 5.470 | 5.540 | 5.160 | 5.240 | 156,300 | -0.25(-4.55%) |
Nov 25, 2020 | 5.440 | 5.640 | 5.290 | 5.490 | 173,700 | +0.03(+0.55%) |
Nov 24, 2020 | 5.480 | 5.690 | 5.380 | 5.460 | 273,745 | +0.06(+1.11%) |
Nov 23, 2020 | 5.350 | 5.520 | 5.070 | 5.400 | 305,877 | +0.04(+0.75%) |
Nov 20, 2020 | 4.970 | 5.410 | 4.925 | 5.360 | 415,700 | +0.35(+6.99%) |
Nov 19, 2020 | 5.100 | 5.130 | 4.800 | 5.010 | 149,903 | -0.06(-1.18%) |
Nov 18, 2020 | 4.820 | 5.150 | 4.740 | 5.070 | 375,811 | +0.28(+5.85%) |
Nov 17, 2020 | 4.750 | 4.880 | 4.684 | 4.790 | 272,321 | +0.02(+0.42%) |
Nov 16, 2020 | 4.770 | 4.870 | 4.720 | 4.770 | 249,866 | +0.13(+2.80%) |
Nov 13, 2020 | 4.560 | 4.690 | 4.500 | 4.640 | 141,500 | +0.15(+3.34%) |
Nov 12, 2020 | 4.540 | 4.610 | 4.450 | 4.490 | 192,920 | -0.08(-1.75%) |
Nov 11, 2020 | 4.600 | 4.613 | 4.450 | 4.570 | 231,954 | -0.02(-0.44%) |
Nov 10, 2020 | 4.550 | 4.720 | 4.390 | 4.590 | 234,634 | +0.04(+0.88%) |
Nov 09, 2020 | 4.650 | 4.900 | 4.426 | 4.550 | 326,899 | +0.13(+2.94%) |
Nov 06, 2020 | 4.500 | 4.510 | 4.380 | 4.420 | 86,300 | -0.08(-1.78%) |
Nov 05, 2020 | 4.450 | 4.600 | 4.370 | 4.500 | 194,400 | +0.15(+3.45%) |
Nov 04, 2020 | 4.280 | 4.480 | 4.280 | 4.350 | 182,865 | +0.03(+0.69%) |
Nov 03, 2020 | 4.230 | 4.400 | 4.220 | 4.320 | 248,382 | +0.11(+2.61%) |
Nov 02, 2020 | 4.200 | 4.235 | 4.030 | 4.210 | 204,318 | +0.04(+0.96%) |
Oct 30, 2020 | 4.640 | 4.690 | 4.150 | 4.170 | 212,500 | -0.47(-10.13%) |
Oct 29, 2020 | 4.710 | 4.950 | 4.540 | 4.640 | 661,058 | +0.03(+0.65%) |
Oct 28, 2020 | 4.500 | 4.680 | 4.330 | 4.610 | 657,876 | +0.06(+1.32%) |
Oct 27, 2020 | 4.900 | 4.921 | 4.350 | 4.550 | 529,859 | -0.35(-7.14%) |
Oct 26, 2020 | 4.510 | 4.950 | 4.460 | 4.900 | 633,995 | +0.36(+7.93%) |
Oct 23, 2020 | 4.590 | 4.590 | 4.400 | 4.540 | 134,200 | -0.05(-1.09%) |
Oct 22, 2020 | 4.350 | 4.650 | 4.320 | 4.590 | 539,547 | +0.24(+5.52%) |
Oct 21, 2020 | 4.330 | 4.440 | 4.290 | 4.350 | 105,135 | +0.04(+0.93%) |
Oct 20, 2020 | 4.380 | 4.450 | 4.300 | 4.310 | 102,233 | -0.01(-0.23%) |
Oct 19, 2020 | 4.480 | 4.580 | 4.290 | 4.320 | 257,692 | -0.11(-2.48%) |
Oct 16, 2020 | 4.350 | 4.500 | 4.280 | 4.430 | 180,500 | +0.09(+2.07%) |
Oct 15, 2020 | 4.200 | 4.370 | 4.120 | 4.340 | 145,311 | +0.11(+2.60%) |
Oct 14, 2020 | 4.320 | 4.351 | 4.210 | 4.230 | 143,109 | -0.07(-1.63%) |
Oct 13, 2020 | 4.350 | 4.490 | 4.200 | 4.300 | 103,897 | -0.06(-1.38%) |
Oct 12, 2020 | 4.510 | 4.575 | 4.260 | 4.360 | 139,808 | -0.17(-3.75%) |
Oct 09, 2020 | 4.380 | 4.586 | 4.380 | 4.530 | 204,900 | +0.17(+3.90%) |
Oct 08, 2020 | 4.250 | 4.380 | 4.120 | 4.360 | 206,206 | +0.09(+2.11%) |
Oct 07, 2020 | 4.200 | 4.280 | 4.180 | 4.270 | 197,754 | +0.14(+3.39%) |
Oct 06, 2020 | 4.310 | 4.460 | 4.110 | 4.130 | 179,737 | -0.13(-3.05%) |
Oct 05, 2020 | 4.140 | 4.310 | 4.130 | 4.260 | 207,999 | +0.16(+3.90%) |
Oct 02, 2020 | 4.000 | 4.110 | 3.950 | 4.100 | 143,100 | +0.02(+0.49%) |