Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.086 | 8.208 | 7.983 | 8.172 | 213,452 | +0.09(+1.15%) |
Sep 29, 2021 | 8.079 | 8.143 | 7.936 | 8.079 | 199,301 | +0.05(+0.62%) |
Sep 28, 2021 | 7.959 | 8.078 | 7.959 | 8.029 | 467,613 | +0.13(+1.60%) |
Sep 27, 2021 | 7.699 | 7.926 | 7.699 | 7.903 | 292,680 | +0.25(+3.30%) |
Sep 24, 2021 | 7.510 | 7.686 | 7.503 | 7.650 | 358,579 | +0.27(+3.61%) |
Sep 23, 2021 | 7.383 | 7.461 | 7.369 | 7.383 | 157,415 | +0.00(+0.00%) |
Sep 22, 2021 | 7.257 | 7.475 | 7.257 | 7.383 | 160,483 | +0.15(+2.04%) |
Sep 21, 2021 | 7.208 | 7.285 | 7.131 | 7.236 | 127,290 | +0.06(+0.88%) |
Sep 20, 2021 | 7.124 | 7.257 | 7.089 | 7.173 | 305,658 | -0.20(-2.67%) |
Sep 17, 2021 | 7.236 | 7.376 | 7.236 | 7.369 | 166,179 | +0.08(+1.16%) |
Sep 16, 2021 | 7.390 | 7.439 | 7.271 | 7.285 | 110,320 | -0.10(-1.33%) |
Sep 15, 2021 | 7.278 | 7.411 | 7.271 | 7.383 | 149,224 | +0.06(+0.86%) |
Sep 14, 2021 | 7.446 | 7.446 | 7.250 | 7.320 | 126,201 | -0.08(-1.14%) |
Sep 13, 2021 | 7.334 | 7.439 | 7.243 | 7.404 | 293,715 | +0.08(+1.05%) |
Sep 10, 2021 | 7.510 | 7.510 | 7.285 | 7.327 | 185,348 | -0.11(-1.42%) |
Sep 09, 2021 | 7.418 | 7.524 | 7.341 | 7.432 | 122,031 | -0.02(-0.28%) |
Sep 08, 2021 | 7.615 | 7.671 | 7.432 | 7.454 | 145,826 | -0.19(-2.48%) |
Sep 07, 2021 | 7.664 | 7.790 | 7.608 | 7.643 | 169,679 | -0.01(-0.18%) |
Sep 03, 2021 | 7.622 | 7.671 | 7.545 | 7.657 | 133,793 | +0.04(+0.55%) |
Sep 02, 2021 | 7.720 | 7.741 | 7.587 | 7.615 | 162,425 | -0.06(-0.73%) |
Sep 01, 2021 | 7.601 | 7.671 | 7.531 | 7.671 | 117,124 | +0.07(+0.92%) |
Aug 31, 2021 | 7.496 | 7.657 | 7.496 | 7.601 | 92,337 | +0.09(+1.21%) |
Aug 30, 2021 | 7.657 | 7.657 | 7.423 | 7.510 | 204,123 | -0.11(-1.38%) |
Aug 27, 2021 | 7.517 | 7.681 | 7.517 | 7.615 | 178,662 | +0.13(+1.69%) |
Aug 26, 2021 | 7.432 | 7.510 | 7.376 | 7.489 | 192,732 | +0.04(+0.47%) |
Aug 25, 2021 | 7.489 | 7.559 | 7.461 | 7.454 | 149,048 | -0.01(-0.09%) |
Aug 24, 2021 | 7.306 | 7.530 | 7.299 | 7.461 | 188,533 | +0.19(+2.61%) |
Aug 23, 2021 | 7.166 | 7.271 | 7.124 | 7.271 | 237,362 | +0.17(+2.37%) |
Aug 20, 2021 | 6.962 | 7.123 | 6.952 | 7.103 | 204,046 | +0.08(+1.10%) |
Aug 19, 2021 | 7.067 | 7.082 | 6.885 | 7.025 | 433,612 | -0.11(-1.57%) |
Aug 18, 2021 | 7.138 | 7.282 | 7.079 | 7.138 | 198,697 | -0.06(-0.78%) |
Aug 17, 2021 | 7.187 | 7.201 | 7.053 | 7.194 | 276,320 | -0.06(-0.77%) |
Aug 16, 2021 | 7.299 | 7.327 | 7.138 | 7.250 | 288,882 | -0.09(-1.24%) |
Aug 13, 2021 | 7.313 | 7.418 | 7.285 | 7.341 | 157,721 | +0.03(+0.38%) |
Aug 12, 2021 | 7.461 | 7.489 | 7.229 | 7.313 | 206,256 | -0.11(-1.51%) |
Aug 11, 2021 | 7.404 | 7.461 | 7.341 | 7.425 | 155,671 | +0.02(+0.28%) |
Aug 10, 2021 | 7.425 | 7.475 | 7.332 | 7.404 | 212,957 | -0.04(-0.47%) |
Aug 09, 2021 | 7.580 | 7.580 | 7.407 | 7.439 | 327,014 | -0.17(-2.21%) |
Aug 06, 2021 | 7.559 | 7.615 | 7.473 | 7.608 | 197,578 | +0.11(+1.40%) |
Aug 05, 2021 | 7.208 | 7.573 | 7.208 | 7.503 | 365,516 | +0.25(+3.38%) |
Aug 04, 2021 | 7.411 | 7.478 | 7.131 | 7.257 | 421,358 | -0.28(-3.72%) |
Aug 03, 2021 | 7.573 | 7.587 | 7.397 | 7.538 | 308,963 | -0.09(-1.20%) |
Aug 02, 2021 | 7.608 | 8.057 | 7.594 | 7.629 | 233,676 | -0.02(-0.28%) |
Jul 30, 2021 | 7.671 | 7.840 | 7.538 | 7.650 | 597,616 | -0.13(-1.62%) |
Jul 29, 2021 | 7.664 | 8.008 | 7.664 | 7.776 | 514,552 | +0.20(+2.59%) |
Jul 28, 2021 | 7.524 | 7.664 | 7.425 | 7.580 | 340,136 | +0.05(+0.65%) |
Jul 27, 2021 | 7.636 | 7.636 | 7.384 | 7.531 | 217,123 | -0.08(-1.11%) |
Jul 26, 2021 | 7.468 | 7.840 | 7.432 | 7.615 | 341,328 | +0.05(+0.65%) |
Jul 23, 2021 | 7.776 | 7.861 | 7.473 | 7.566 | 668,338 | -0.20(-2.62%) |
Jul 22, 2021 | 7.959 | 8.064 | 7.748 | 7.769 | 320,267 | -0.36(-4.40%) |
Jul 21, 2021 | 8.127 | 8.359 | 8.085 | 8.127 | 503,130 | +0.11(+1.31%) |
Jul 20, 2021 | 7.559 | 8.148 | 7.559 | 8.022 | 350,340 | +0.29(+3.81%) |
Jul 19, 2021 | 7.854 | 7.875 | 7.496 | 7.727 | 663,480 | -0.34(-4.18%) |
Jul 16, 2021 | 8.085 | 8.275 | 8.033 | 8.064 | 411,829 | -0.06(-0.78%) |
Jul 15, 2021 | 8.085 | 8.233 | 7.959 | 8.127 | 365,847 | +0.04(+0.52%) |
Jul 14, 2021 | 8.169 | 8.275 | 7.959 | 8.085 | 614,536 | +0.04(+0.52%) |
Jul 13, 2021 | 8.443 | 8.506 | 8.043 | 8.043 | 758,787 | -0.53(-6.14%) |
Jul 12, 2021 | 8.675 | 8.675 | 8.369 | 8.569 | 839,754 | -0.44(-4.91%) |
Jul 09, 2021 | 8.569 | 9.033 | 8.569 | 9.012 | 287,889 | +0.57(+6.73%) |
Jul 08, 2021 | 8.296 | 8.654 | 8.159 | 8.443 | 449,932 | +0.00(+0.00%) |
Jul 07, 2021 | 8.612 | 8.633 | 8.422 | 8.443 | 239,196 | -0.19(-2.20%) |
Jul 06, 2021 | 8.885 | 8.906 | 8.548 | 8.633 | 267,920 | -0.23(-2.61%) |
Jul 02, 2021 | 9.096 | 9.096 | 8.843 | 8.864 | 253,465 | -0.17(-1.86%) |
Jul 01, 2021 | 9.138 | 9.159 | 8.906 | 9.033 | 189,447 | +0.04(+0.47%) |
Jun 30, 2021 | 8.843 | 9.054 | 8.759 | 8.991 | 177,033 | +0.11(+1.18%) |
Jun 29, 2021 | 9.159 | 9.222 | 8.843 | 8.885 | 246,263 | +0.11(+1.20%) |
Jun 28, 2021 | 9.121 | 9.141 | 8.685 | 8.780 | 401,524 | -0.28(-3.10%) |
Jun 25, 2021 | 9.101 | 9.221 | 9.000 | 9.061 | 305,366 | -0.04(-0.44%) |
Jun 24, 2021 | 9.061 | 9.161 | 8.980 | 9.101 | 214,712 | +0.04(+0.44%) |
Jun 23, 2021 | 8.920 | 9.241 | 8.920 | 9.061 | 305,774 | +0.18(+2.03%) |
Jun 22, 2021 | 9.021 | 9.101 | 8.880 | 8.880 | 255,973 | -0.18(-1.99%) |
Jun 21, 2021 | 8.780 | 9.141 | 8.774 | 9.061 | 316,339 | +0.34(+3.91%) |
Jun 18, 2021 | 9.021 | 9.101 | 8.720 | 8.720 | 599,476 | -0.40(-4.40%) |
Jun 17, 2021 | 9.421 | 9.652 | 8.920 | 9.121 | 673,996 | -0.30(-3.19%) |
Jun 16, 2021 | 9.141 | 9.582 | 9.141 | 9.421 | 566,992 | +0.26(+2.84%) |
Jun 15, 2021 | 9.181 | 9.261 | 9.041 | 9.161 | 445,987 | +0.00(+0.00%) |
Jun 14, 2021 | 9.421 | 9.582 | 9.141 | 9.161 | 330,752 | -0.24(-2.56%) |
Jun 11, 2021 | 9.341 | 9.421 | 9.101 | 9.401 | 528,042 | +0.04(+0.43%) |
Jun 10, 2021 | 9.401 | 9.923 | 9.341 | 9.361 | 1,150,762 | -0.06(-0.64%) |
Jun 09, 2021 | 9.722 | 9.882 | 9.321 | 9.421 | 1,363,259 | -0.18(-1.88%) |
Jun 08, 2021 | 8.820 | 9.662 | 8.780 | 9.602 | 1,303,646 | +0.82(+9.36%) |
Jun 07, 2021 | 8.419 | 8.820 | 8.389 | 8.780 | 520,433 | +0.38(+4.53%) |
Jun 04, 2021 | 8.479 | 8.485 | 8.199 | 8.399 | 446,958 | +0.04(+0.48%) |
Jun 03, 2021 | 8.519 | 8.630 | 8.359 | 8.359 | 846,459 | -0.18(-2.11%) |
Jun 02, 2021 | 8.600 | 8.700 | 8.499 | 8.539 | 1,155,242 | -0.04(-0.47%) |
Jun 01, 2021 | 8.640 | 8.720 | 8.459 | 8.580 | 811,726 | +0.04(+0.47%) |
May 28, 2021 | 8.559 | 8.640 | 8.459 | 8.539 | 526,656 | +0.12(+1.43%) |
May 27, 2021 | 8.519 | 8.610 | 8.419 | 8.419 | 491,680 | -0.10(-1.18%) |
May 26, 2021 | 8.359 | 8.580 | 8.359 | 8.519 | 240,656 | +0.16(+1.92%) |
May 25, 2021 | 8.519 | 8.640 | 8.359 | 8.359 | 383,624 | -0.06(-0.71%) |
May 24, 2021 | 8.519 | 8.519 | 8.273 | 8.419 | 269,215 | -0.08(-0.94%) |
May 21, 2021 | 8.580 | 8.580 | 8.404 | 8.499 | 228,082 | +0.02(+0.24%) |
May 20, 2021 | 8.539 | 8.640 | 8.419 | 8.479 | 362,220 | -0.04(-0.47%) |
May 19, 2021 | 8.098 | 8.559 | 8.078 | 8.519 | 463,885 | +0.16(+1.92%) |
May 18, 2021 | 8.439 | 8.660 | 8.339 | 8.359 | 898,136 | -0.06(-0.71%) |
May 17, 2021 | 8.018 | 8.479 | 7.998 | 8.419 | 555,367 | +0.30(+3.70%) |
May 14, 2021 | 8.018 | 8.249 | 7.958 | 8.118 | 745,588 | +0.28(+3.58%) |
May 13, 2021 | 7.517 | 7.918 | 7.517 | 7.838 | 370,404 | +0.38(+5.11%) |
May 12, 2021 | 7.818 | 7.848 | 7.417 | 7.457 | 607,734 | -0.44(-5.58%) |
May 11, 2021 | 7.798 | 7.938 | 7.602 | 7.898 | 335,351 | +0.12(+1.55%) |
May 10, 2021 | 8.118 | 8.239 | 7.778 | 7.778 | 531,202 | -0.42(-5.13%) |
May 07, 2021 | 8.179 | 8.329 | 8.038 | 8.199 | 426,712 | -0.20(-2.39%) |
May 06, 2021 | 8.219 | 8.479 | 7.677 | 8.399 | 1,319,858 | +0.58(+7.44%) |
May 05, 2021 | 7.718 | 7.838 | 7.517 | 7.818 | 455,332 | +0.06(+0.78%) |
May 04, 2021 | 8.078 | 8.078 | 7.577 | 7.758 | 466,191 | -0.28(-3.49%) |
May 03, 2021 | 7.918 | 8.098 | 7.878 | 8.038 | 275,073 | +0.12(+1.52%) |
Apr 30, 2021 | 7.798 | 7.988 | 7.718 | 7.918 | 173,254 | +0.12(+1.54%) |
Apr 29, 2021 | 7.898 | 7.998 | 7.758 | 7.798 | 328,221 | -0.04(-0.51%) |
Apr 28, 2021 | 7.798 | 7.998 | 7.718 | 7.838 | 249,419 | +0.04(+0.51%) |
Apr 27, 2021 | 7.698 | 7.828 | 7.657 | 7.798 | 136,016 | +0.16(+2.10%) |
Apr 26, 2021 | 7.617 | 7.758 | 7.587 | 7.637 | 157,042 | +0.06(+0.79%) |
Apr 23, 2021 | 7.397 | 7.637 | 7.317 | 7.577 | 267,689 | +0.26(+3.56%) |
Apr 22, 2021 | 7.357 | 7.537 | 7.297 | 7.317 | 320,752 | -0.02(-0.27%) |
Apr 21, 2021 | 7.096 | 7.377 | 7.096 | 7.337 | 322,686 | +0.16(+2.23%) |
Apr 20, 2021 | 7.417 | 7.427 | 7.096 | 7.176 | 498,771 | -0.22(-2.98%) |
Apr 19, 2021 | 7.617 | 7.698 | 7.297 | 7.397 | 445,359 | -0.26(-3.40%) |
Apr 16, 2021 | 7.677 | 7.757 | 7.577 | 7.657 | 275,372 | -0.06(-0.78%) |
Apr 15, 2021 | 7.878 | 7.918 | 7.557 | 7.718 | 457,819 | -0.12(-1.53%) |
Apr 14, 2021 | 8.058 | 8.159 | 7.818 | 7.838 | 412,635 | -0.28(-3.46%) |
Apr 13, 2021 | 8.118 | 8.179 | 7.918 | 8.118 | 339,749 | -0.08(-0.98%) |
Apr 12, 2021 | 8.098 | 8.199 | 8.018 | 8.199 | 326,371 | +0.10(+1.24%) |
Apr 09, 2021 | 8.078 | 8.128 | 8.038 | 8.098 | 197,749 | +0.00(+0.00%) |
Apr 08, 2021 | 8.159 | 8.159 | 8.038 | 8.098 | 274,362 | -0.10(-1.22%) |
Apr 07, 2021 | 8.159 | 8.319 | 8.058 | 8.199 | 579,551 | +0.06(+0.74%) |
Apr 06, 2021 | 8.199 | 8.219 | 8.098 | 8.139 | 284,953 | -0.06(-0.73%) |
Apr 05, 2021 | 8.419 | 8.439 | 8.159 | 8.199 | 427,210 | -0.20(-2.39%) |
Apr 01, 2021 | 8.219 | 8.419 | 8.149 | 8.399 | 282,904 | +0.32(+3.97%) |
Mar 31, 2021 | 8.359 | 8.499 | 8.078 | 8.078 | 524,687 | +0.02(+0.25%) |
Mar 30, 2021 | 7.847 | 8.097 | 7.790 | 8.058 | 364,999 | +0.21(+2.69%) |
Mar 29, 2021 | 8.001 | 8.097 | 7.771 | 7.847 | 436,545 | -0.21(-2.62%) |
Mar 26, 2021 | 8.173 | 8.289 | 7.828 | 8.058 | 403,981 | -0.02(-0.24%) |
Mar 25, 2021 | 7.790 | 8.154 | 7.521 | 8.078 | 657,593 | +0.25(+3.19%) |
Mar 24, 2021 | 8.154 | 8.538 | 7.828 | 7.828 | 624,294 | -0.19(-2.39%) |
Mar 23, 2021 | 8.404 | 8.404 | 7.886 | 8.020 | 562,322 | -0.21(-2.56%) |
Mar 22, 2021 | 8.461 | 8.529 | 8.212 | 8.231 | 424,171 | -0.29(-3.38%) |
Mar 19, 2021 | 8.289 | 8.519 | 8.116 | 8.519 | 745,471 | +0.19(+2.30%) |
Mar 18, 2021 | 8.538 | 8.653 | 8.193 | 8.327 | 572,009 | -0.33(-3.77%) |
Mar 17, 2021 | 8.346 | 8.691 | 8.020 | 8.653 | 611,212 | +0.23(+2.73%) |
Mar 16, 2021 | 9.075 | 9.210 | 8.308 | 8.423 | 1,101,439 | -0.65(-7.19%) |
Mar 15, 2021 | 8.404 | 9.114 | 8.404 | 9.075 | 855,397 | +0.71(+8.49%) |
Mar 12, 2021 | 8.116 | 8.557 | 8.039 | 8.365 | 894,847 | +0.29(+3.56%) |
Mar 11, 2021 | 8.212 | 8.308 | 7.982 | 8.078 | 529,488 | -0.12(-1.41%) |
Mar 10, 2021 | 8.058 | 8.231 | 7.924 | 8.193 | 452,515 | +0.27(+3.39%) |
Mar 09, 2021 | 8.020 | 8.058 | 7.694 | 7.924 | 438,760 | +0.02(+0.24%) |
Mar 08, 2021 | 8.058 | 8.212 | 7.809 | 7.905 | 563,896 | +0.10(+1.23%) |
Mar 05, 2021 | 8.058 | 8.097 | 7.118 | 7.809 | 964,271 | -0.12(-1.45%) |
Mar 04, 2021 | 8.365 | 8.442 | 7.425 | 7.924 | 1,320,683 | -0.50(-5.92%) |
Mar 03, 2021 | 8.576 | 8.691 | 8.327 | 8.423 | 735,204 | -0.06(-0.68%) |
Mar 02, 2021 | 8.365 | 8.615 | 8.250 | 8.480 | 500,192 | +0.13(+1.61%) |
Mar 01, 2021 | 8.634 | 8.749 | 8.346 | 8.346 | 642,812 | -0.15(-1.81%) |
Feb 26, 2021 | 8.500 | 8.739 | 8.135 | 8.500 | 978,500 | +0.00(+0.00%) |
Feb 25, 2021 | 9.171 | 9.248 | 8.289 | 8.500 | 1,544,415 | -0.73(-7.90%) |
Feb 24, 2021 | 8.903 | 9.517 | 8.826 | 9.229 | 2,356,051 | +0.48(+5.48%) |
Feb 23, 2021 | 7.905 | 8.903 | 7.483 | 8.749 | 2,138,997 | +0.56(+6.79%) |
Feb 22, 2021 | 7.771 | 8.519 | 7.579 | 8.193 | 2,173,407 | +0.44(+5.69%) |
Feb 19, 2021 | 7.291 | 8.193 | 7.233 | 7.751 | 4,010,787 | +1.17(+17.78%) |
Feb 18, 2021 | 6.946 | 6.984 | 6.543 | 6.581 | 1,155,950 | -0.44(-6.28%) |
Feb 17, 2021 | 7.253 | 7.253 | 6.946 | 7.022 | 740,357 | -0.15(-2.14%) |
Feb 16, 2021 | 7.272 | 7.287 | 6.984 | 7.176 | 858,141 | -0.04(-0.53%) |
Feb 12, 2021 | 6.946 | 7.675 | 6.872 | 7.214 | 1,521,955 | +0.31(+4.44%) |
Feb 11, 2021 | 7.041 | 7.253 | 6.754 | 6.907 | 582,827 | -0.13(-1.91%) |
Feb 10, 2021 | 6.907 | 7.195 | 6.811 | 7.041 | 771,102 | +0.13(+1.94%) |
Feb 09, 2021 | 7.099 | 7.118 | 6.850 | 6.907 | 625,342 | -0.21(-2.96%) |
Feb 08, 2021 | 7.061 | 7.157 | 6.907 | 7.118 | 651,278 | +0.21(+3.06%) |
Feb 05, 2021 | 6.907 | 7.080 | 6.814 | 6.907 | 668,751 | +0.08(+1.12%) |
Feb 04, 2021 | 6.619 | 6.907 | 6.581 | 6.830 | 668,370 | +0.31(+4.71%) |
Feb 03, 2021 | 6.389 | 6.639 | 6.370 | 6.523 | 756,567 | +0.15(+2.41%) |
Feb 02, 2021 | 6.792 | 6.792 | 6.332 | 6.370 | 853,740 | -0.33(-4.87%) |
Feb 01, 2021 | 6.926 | 6.926 | 6.543 | 6.696 | 795,144 | -0.10(-1.41%) |
Jan 29, 2021 | 6.888 | 7.176 | 6.600 | 6.792 | 999,556 | -0.08(-1.12%) |
Jan 28, 2021 | 7.464 | 7.579 | 6.619 | 6.869 | 1,668,206 | -0.79(-10.28%) |
Jan 27, 2021 | 8.039 | 8.787 | 7.329 | 7.655 | 3,425,152 | -0.52(-6.34%) |
Jan 26, 2021 | 6.447 | 8.653 | 6.332 | 8.173 | 10,806,910 | +1.82(+28.70%) |
Jan 25, 2021 | 5.833 | 6.447 | 5.718 | 6.351 | 1,653,423 | +0.50(+8.52%) |
Jan 22, 2021 | 5.929 | 5.929 | 5.670 | 5.852 | 677,038 | -0.12(-1.93%) |
Jan 21, 2021 | 5.622 | 6.101 | 5.622 | 5.967 | 1,030,611 | +0.31(+5.42%) |
Jan 20, 2021 | 5.660 | 5.679 | 5.545 | 5.660 | 480,513 | +0.06(+1.03%) |
Jan 19, 2021 | 5.660 | 5.737 | 5.545 | 5.602 | 439,606 | -0.02(-0.34%) |
Jan 15, 2021 | 5.833 | 5.890 | 5.564 | 5.622 | 484,142 | -0.19(-3.30%) |
Jan 14, 2021 | 5.564 | 5.929 | 5.526 | 5.814 | 899,850 | +0.21(+3.77%) |
Jan 13, 2021 | 5.660 | 5.660 | 5.545 | 5.602 | 418,520 | -0.06(-1.02%) |
Jan 12, 2021 | 5.526 | 5.660 | 5.430 | 5.660 | 533,618 | +0.17(+3.15%) |
Jan 11, 2021 | 5.487 | 5.718 | 5.468 | 5.487 | 525,997 | -0.13(-2.39%) |
Jan 08, 2021 | 5.718 | 5.718 | 5.507 | 5.622 | 489,979 | -0.04(-0.68%) |
Jan 07, 2021 | 5.660 | 5.727 | 5.468 | 5.660 | 726,374 | +0.10(+1.72%) |
Jan 06, 2021 | 5.487 | 5.775 | 5.430 | 5.564 | 881,673 | +0.17(+3.20%) |
Jan 05, 2021 | 5.411 | 5.526 | 5.334 | 5.391 | 565,302 | +0.00(+0.00%) |
Jan 04, 2021 | 5.718 | 5.718 | 5.315 | 5.391 | 1,124,721 | -0.27(-4.75%) |
Dec 31, 2020 | 5.660 | 5.660 | 5.660 | 691,895 | -0.17(-2.96%) | |
Dec 30, 2020 | 5.967 | 6.063 | 5.794 | 5.833 | 691,895 | +0.04(+0.66%) |
Dec 29, 2020 | 6.018 | 6.018 | 5.738 | 5.794 | 674,426 | -0.15(-2.51%) |
Dec 28, 2020 | 5.887 | 6.223 | 5.869 | 5.943 | 936,386 | +0.02(+0.31%) |
Dec 24, 2020 | 6.130 | 6.130 | 5.814 | 5.925 | 322,790 | -0.13(-2.15%) |
Dec 23, 2020 | 5.627 | 6.241 | 5.589 | 6.055 | 1,104,799 | +0.35(+6.21%) |
Dec 22, 2020 | 5.776 | 5.813 | 5.496 | 5.701 | 873,201 | -0.07(-1.29%) |
Dec 21, 2020 | 5.981 | 5.999 | 5.645 | 5.776 | 823,538 | -0.09(-1.59%) |
Dec 18, 2020 | 6.111 | 6.186 | 5.869 | 5.869 | 599,046 | -0.28(-4.55%) |
Dec 17, 2020 | 5.999 | 6.148 | 5.887 | 6.148 | 668,258 | +0.09(+1.54%) |
Dec 16, 2020 | 6.037 | 6.074 | 5.906 | 6.055 | 555,291 | +0.06(+0.93%) |
Dec 15, 2020 | 5.925 | 6.018 | 5.850 | 5.999 | 426,510 | +0.13(+2.22%) |
Dec 14, 2020 | 6.092 | 6.223 | 5.869 | 5.869 | 551,142 | -0.11(-1.87%) |
Dec 11, 2020 | 6.055 | 6.111 | 5.869 | 5.981 | 661,146 | -0.07(-1.23%) |
Dec 10, 2020 | 6.055 | 6.167 | 5.981 | 6.055 | 518,362 | -0.06(-0.91%) |
Dec 09, 2020 | 6.372 | 6.391 | 6.055 | 6.111 | 706,359 | -0.20(-3.24%) |
Dec 08, 2020 | 6.148 | 6.391 | 6.148 | 6.316 | 515,139 | +0.11(+1.80%) |
Dec 07, 2020 | 6.372 | 6.428 | 6.055 | 6.204 | 630,338 | -0.13(-2.06%) |
Dec 04, 2020 | 6.409 | 6.428 | 6.241 | 6.335 | 691,955 | +0.09(+1.49%) |
Dec 03, 2020 | 6.297 | 6.428 | 6.130 | 6.241 | 587,275 | +0.04(+0.60%) |
Dec 02, 2020 | 5.999 | 6.260 | 5.925 | 6.204 | 605,894 | +0.15(+2.46%) |
Dec 01, 2020 | 6.055 | 6.335 | 6.018 | 6.055 | 743,708 | +0.13(+2.20%) |
Nov 30, 2020 | 6.465 | 6.502 | 5.925 | 5.925 | 1,165,496 | -0.58(-8.88%) |
Nov 27, 2020 | 6.521 | 6.577 | 6.204 | 6.502 | 663,025 | +0.09(+1.45%) |
Nov 25, 2020 | 6.689 | 6.689 | 6.148 | 6.409 | 1,222,836 | -0.13(-1.99%) |
Nov 24, 2020 | 6.297 | 6.819 | 6.260 | 6.540 | 1,439,307 | +0.35(+5.72%) |
Nov 23, 2020 | 5.850 | 6.260 | 5.720 | 6.186 | 1,261,979 | +0.45(+7.79%) |
Nov 20, 2020 | 5.850 | 5.887 | 5.627 | 5.738 | 625,722 | -0.07(-1.28%) |
Nov 19, 2020 | 5.981 | 5.999 | 5.552 | 5.813 | 953,584 | -0.13(-2.19%) |
Nov 18, 2020 | 5.552 | 6.223 | 5.533 | 5.943 | 3,032,520 | +0.52(+9.62%) |
Nov 17, 2020 | 5.198 | 5.627 | 5.179 | 5.422 | 1,079,215 | +0.20(+3.93%) |
Nov 16, 2020 | 5.366 | 5.366 | 5.179 | 5.217 | 1,591,085 | +0.11(+2.19%) |
Nov 13, 2020 | 4.993 | 5.142 | 4.993 | 5.105 | 401,421 | +0.15(+3.01%) |
Nov 12, 2020 | 5.030 | 5.142 | 4.937 | 4.956 | 406,451 | -0.19(-3.62%) |
Nov 11, 2020 | 5.198 | 5.217 | 5.068 | 5.142 | 400,227 | -0.04(-0.72%) |
Nov 10, 2020 | 5.310 | 5.310 | 5.124 | 5.179 | 1,209,916 | -0.02(-0.36%) |
Nov 09, 2020 | 5.478 | 5.627 | 5.161 | 5.198 | 1,791,065 | +0.17(+3.33%) |
Nov 06, 2020 | 5.310 | 5.347 | 5.030 | 5.030 | 392,834 | -0.20(-3.91%) |
Nov 05, 2020 | 5.124 | 5.273 | 5.124 | 5.235 | 303,449 | +0.07(+1.44%) |
Nov 04, 2020 | 5.068 | 5.198 | 4.881 | 5.161 | 217,332 | -0.04(-0.72%) |
Nov 03, 2020 | 5.030 | 5.198 | 4.993 | 5.198 | 307,968 | +0.20(+4.10%) |
Nov 02, 2020 | 4.863 | 5.068 | 4.807 | 4.993 | 260,957 | +0.13(+2.68%) |
Oct 30, 2020 | 4.844 | 4.956 | 4.788 | 4.863 | 214,531 | -0.06(-1.14%) |
Oct 29, 2020 | 4.807 | 4.919 | 4.683 | 4.919 | 153,319 | +0.07(+1.54%) |
Oct 28, 2020 | 4.863 | 4.956 | 4.788 | 4.844 | 260,588 | -0.13(-2.62%) |
Oct 27, 2020 | 4.900 | 5.030 | 4.881 | 4.975 | 233,889 | +0.07(+1.52%) |
Oct 26, 2020 | 5.198 | 5.198 | 4.863 | 4.900 | 413,077 | -0.22(-4.36%) |
Oct 23, 2020 | 5.179 | 5.273 | 5.105 | 5.124 | 236,537 | +0.00(+0.00%) |
Oct 22, 2020 | 5.105 | 5.179 | 5.096 | 5.124 | 173,973 | +0.06(+1.10%) |
Oct 21, 2020 | 5.068 | 5.124 | 5.012 | 5.068 | 157,485 | +0.02(+0.37%) |
Oct 20, 2020 | 5.068 | 5.140 | 5.047 | 5.049 | 204,298 | +0.02(+0.37%) |
Oct 19, 2020 | 5.049 | 5.124 | 4.993 | 5.030 | 214,339 | -0.07(-1.46%) |
Oct 16, 2020 | 5.105 | 5.144 | 5.030 | 5.105 | 142,395 | -0.04(-0.72%) |
Oct 15, 2020 | 5.179 | 5.179 | 5.049 | 5.142 | 216,757 | -0.04(-0.72%) |
Oct 14, 2020 | 5.142 | 5.235 | 5.124 | 5.179 | 451,846 | +0.02(+0.36%) |
Oct 13, 2020 | 5.142 | 5.235 | 5.086 | 5.161 | 375,992 | +0.00(+0.00%) |
Oct 12, 2020 | 5.198 | 5.245 | 5.142 | 5.161 | 159,603 | -0.07(-1.42%) |
Oct 09, 2020 | 5.291 | 5.310 | 5.198 | 5.235 | 428,204 | +0.00(+0.00%) |
Oct 08, 2020 | 5.291 | 5.366 | 5.179 | 5.235 | 630,332 | -0.07(-1.40%) |
Oct 07, 2020 | 5.310 | 5.377 | 5.217 | 5.310 | 248,325 | +0.00(+0.00%) |
Oct 06, 2020 | 5.496 | 5.589 | 5.273 | 5.310 | 553,179 | -0.19(-3.39%) |
Oct 05, 2020 | 5.403 | 5.683 | 5.392 | 5.496 | 534,443 | +0.09(+1.72%) |
Oct 02, 2020 | 5.179 | 5.496 | 5.179 | 5.403 | 342,005 | +0.04(+0.69%) |