Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.81 | 11.15 | 9.650 | 10.09 | 647,075 | -0.41(-3.90%) |
Sep 29, 2021 | 9.930 | 12.42 | 9.930 | 10.50 | 7,220,026 | +1.20(+12.90%) |
Sep 28, 2021 | 7.850 | 9.390 | 7.400 | 9.300 | 212,977 | +1.42(+18.02%) |
Sep 27, 2021 | 8.270 | 8.300 | 7.800 | 7.880 | 68,905 | -0.32(-3.90%) |
Sep 24, 2021 | 8.200 | 8.250 | 7.930 | 8.200 | 87,604 | -0.07(-0.85%) |
Sep 23, 2021 | 7.500 | 8.690 | 7.500 | 8.270 | 462,489 | +1.32(+18.99%) |
Sep 22, 2021 | 6.790 | 6.990 | 6.645 | 6.950 | 63,285 | +0.33(+4.98%) |
Sep 21, 2021 | 6.120 | 6.640 | 6.110 | 6.620 | 48,593 | +0.52(+8.52%) |
Sep 20, 2021 | 5.780 | 6.140 | 5.527 | 6.100 | 45,533 | +0.11(+1.84%) |
Sep 17, 2021 | 5.810 | 5.990 | 5.770 | 5.990 | 35,648 | +0.18(+3.10%) |
Sep 16, 2021 | 5.910 | 6.100 | 5.760 | 5.810 | 28,575 | -0.05(-0.85%) |
Sep 15, 2021 | 5.900 | 5.990 | 5.810 | 5.860 | 20,922 | +0.03(+0.51%) |
Sep 14, 2021 | 6.130 | 6.240 | 5.810 | 5.830 | 80,351 | -0.37(-5.97%) |
Sep 13, 2021 | 6.710 | 6.780 | 6.100 | 6.200 | 61,167 | -0.39(-5.92%) |
Sep 10, 2021 | 6.650 | 6.900 | 6.400 | 6.590 | 63,497 | +0.09(+1.38%) |
Sep 09, 2021 | 6.520 | 6.650 | 6.450 | 6.500 | 80,041 | +0.00(+0.00%) |
Sep 08, 2021 | 6.480 | 6.706 | 6.230 | 6.500 | 105,623 | +0.04(+0.62%) |
Sep 07, 2021 | 6.250 | 6.690 | 6.100 | 6.460 | 161,204 | +0.45(+7.49%) |
Sep 03, 2021 | 5.250 | 6.500 | 5.200 | 6.010 | 523,980 | +0.84(+16.25%) |
Sep 02, 2021 | 4.780 | 5.240 | 4.780 | 5.170 | 41,057 | +0.46(+9.77%) |
Sep 01, 2021 | 4.850 | 4.850 | 4.700 | 4.710 | 45,781 | -0.16(-3.29%) |
Aug 31, 2021 | 5.100 | 5.100 | 4.850 | 4.870 | 22,774 | -0.19(-3.75%) |
Aug 30, 2021 | 5.180 | 5.250 | 5.040 | 5.060 | 9,913 | -0.12(-2.32%) |
Aug 27, 2021 | 5.130 | 5.255 | 5.130 | 5.180 | 12,776 | +0.06(+1.17%) |
Aug 26, 2021 | 5.290 | 5.400 | 5.120 | 5.120 | 12,058 | -0.22(-4.12%) |
Aug 25, 2021 | 5.240 | 5.420 | 5.240 | 5.340 | 29,813 | +0.16(+3.09%) |
Aug 24, 2021 | 4.760 | 5.290 | 4.750 | 5.180 | 40,859 | +0.48(+10.21%) |
Aug 23, 2021 | 4.700 | 4.850 | 4.560 | 4.700 | 39,649 | -0.02(-0.42%) |
Aug 20, 2021 | 5.000 | 5.000 | 4.620 | 4.720 | 43,970 | -0.13(-2.68%) |
Aug 19, 2021 | 5.000 | 5.070 | 4.830 | 4.850 | 24,570 | -0.16(-3.19%) |
Aug 18, 2021 | 5.150 | 5.260 | 4.980 | 5.010 | 36,897 | -0.14(-2.72%) |
Aug 17, 2021 | 5.400 | 5.400 | 5.120 | 5.150 | 30,667 | -0.10(-1.90%) |
Aug 16, 2021 | 5.450 | 5.480 | 5.200 | 5.250 | 12,481 | -0.20(-3.67%) |
Aug 13, 2021 | 5.400 | 5.590 | 5.400 | 5.450 | 31,541 | +0.10(+1.87%) |
Aug 12, 2021 | 5.400 | 5.460 | 5.280 | 5.350 | 34,625 | +0.11(+2.10%) |
Aug 11, 2021 | 5.640 | 5.640 | 5.220 | 5.240 | 39,229 | -0.45(-7.91%) |
Aug 10, 2021 | 5.610 | 5.730 | 5.610 | 5.690 | 13,601 | +0.07(+1.25%) |
Aug 09, 2021 | 5.560 | 5.740 | 5.400 | 5.620 | 20,083 | +0.12(+2.18%) |
Aug 06, 2021 | 5.400 | 5.760 | 5.400 | 5.500 | 31,844 | +0.11(+2.04%) |
Aug 05, 2021 | 5.110 | 5.470 | 5.110 | 5.390 | 31,991 | +0.17(+3.26%) |
Aug 04, 2021 | 5.240 | 5.440 | 5.160 | 5.220 | 18,857 | +0.02(+0.38%) |
Aug 03, 2021 | 5.390 | 5.390 | 5.100 | 5.200 | 25,788 | -0.16(-2.99%) |
Aug 02, 2021 | 5.420 | 5.590 | 5.300 | 5.360 | 25,565 | -0.06(-1.11%) |
Jul 30, 2021 | 5.480 | 5.480 | 5.340 | 5.420 | 19,212 | -0.09(-1.63%) |
Jul 29, 2021 | 5.660 | 5.840 | 5.510 | 5.510 | 38,915 | -0.15(-2.65%) |
Jul 28, 2021 | 5.620 | 5.740 | 5.500 | 5.660 | 22,959 | +0.03(+0.53%) |
Jul 27, 2021 | 5.600 | 5.640 | 5.480 | 5.630 | 24,854 | -0.01(-0.18%) |
Jul 26, 2021 | 5.760 | 5.850 | 5.580 | 5.640 | 35,944 | -0.17(-2.93%) |
Jul 23, 2021 | 6.000 | 6.000 | 5.650 | 5.810 | 21,445 | -0.14(-2.35%) |
Jul 22, 2021 | 5.830 | 6.030 | 5.820 | 5.950 | 7,567 | +0.12(+2.06%) |
Jul 21, 2021 | 5.850 | 6.100 | 5.830 | 5.830 | 13,958 | -0.02(-0.34%) |
Jul 20, 2021 | 5.750 | 6.010 | 5.750 | 5.850 | 27,994 | +0.15(+2.63%) |
Jul 19, 2021 | 5.800 | 5.800 | 5.550 | 5.700 | 22,524 | -0.10(-1.72%) |
Jul 16, 2021 | 6.000 | 6.000 | 5.800 | 5.800 | 11,721 | -0.12(-2.03%) |
Jul 15, 2021 | 5.890 | 5.950 | 5.800 | 5.920 | 11,454 | +0.07(+1.20%) |
Jul 14, 2021 | 5.910 | 6.000 | 5.815 | 5.850 | 26,564 | -0.06(-1.02%) |
Jul 13, 2021 | 6.150 | 6.150 | 5.910 | 5.910 | 11,947 | -0.20(-3.27%) |
Jul 12, 2021 | 6.000 | 6.240 | 6.000 | 6.110 | 17,253 | +0.14(+2.35%) |
Jul 09, 2021 | 6.060 | 6.180 | 5.830 | 5.970 | 12,111 | -0.05(-0.91%) |
Jul 08, 2021 | 5.900 | 6.138 | 5.750 | 6.025 | 25,383 | +0.03(+0.58%) |
Jul 07, 2021 | 6.180 | 6.225 | 5.860 | 5.990 | 34,702 | -0.13(-2.12%) |
Jul 06, 2021 | 6.070 | 6.310 | 5.950 | 6.120 | 36,262 | +0.04(+0.66%) |
Jul 02, 2021 | 6.250 | 6.270 | 6.060 | 6.080 | 18,958 | -0.22(-3.49%) |
Jul 01, 2021 | 6.190 | 6.530 | 6.090 | 6.300 | 98,445 | +0.13(+2.11%) |
Jun 30, 2021 | 6.170 | 6.500 | 6.110 | 6.170 | 46,558 | +0.06(+0.98%) |
Jun 29, 2021 | 6.200 | 6.370 | 5.990 | 6.110 | 18,768 | +0.00(+0.00%) |
Jun 28, 2021 | 6.260 | 6.488 | 6.110 | 6.110 | 37,544 | -0.14(-2.24%) |
Jun 25, 2021 | 6.100 | 6.440 | 6.100 | 6.250 | 51,656 | +0.16(+2.63%) |
Jun 24, 2021 | 6.080 | 6.100 | 6.020 | 6.090 | 7,676 | +0.09(+1.50%) |
Jun 23, 2021 | 5.960 | 6.160 | 5.840 | 6.000 | 17,946 | +0.00(+0.00%) |
Jun 22, 2021 | 5.970 | 6.040 | 5.620 | 6.000 | 40,143 | -0.01(-0.17%) |
Jun 21, 2021 | 6.100 | 6.190 | 6.010 | 6.010 | 14,491 | -0.13(-2.12%) |
Jun 18, 2021 | 6.190 | 6.220 | 6.020 | 6.140 | 10,945 | -0.06(-0.97%) |
Jun 17, 2021 | 6.010 | 6.290 | 6.010 | 6.200 | 12,270 | +0.20(+3.33%) |
Jun 16, 2021 | 5.970 | 6.200 | 5.950 | 6.000 | 26,541 | -0.04(-0.66%) |
Jun 15, 2021 | 6.080 | 6.105 | 5.970 | 6.040 | 25,085 | -0.09(-1.47%) |
Jun 14, 2021 | 6.270 | 6.430 | 6.070 | 6.130 | 16,824 | -0.13(-2.08%) |
Jun 11, 2021 | 6.220 | 6.270 | 6.100 | 6.260 | 8,951 | +0.03(+0.48%) |
Jun 10, 2021 | 6.140 | 6.240 | 6.100 | 6.230 | 18,159 | +0.08(+1.30%) |
Jun 09, 2021 | 6.120 | 6.250 | 6.100 | 6.150 | 13,226 | +0.03(+0.49%) |
Jun 08, 2021 | 6.140 | 6.300 | 6.100 | 6.120 | 23,168 | -0.04(-0.65%) |
Jun 07, 2021 | 6.130 | 6.330 | 5.904 | 6.160 | 21,456 | +0.07(+1.15%) |
Jun 04, 2021 | 6.200 | 6.400 | 6.000 | 6.090 | 27,252 | +0.00(+0.00%) |
Jun 03, 2021 | 6.270 | 6.440 | 6.030 | 6.090 | 26,385 | -0.16(-2.56%) |
Jun 02, 2021 | 6.530 | 6.590 | 6.250 | 6.250 | 23,249 | -0.27(-4.14%) |
Jun 01, 2021 | 6.490 | 6.610 | 6.410 | 6.520 | 23,964 | +0.07(+1.09%) |
May 28, 2021 | 6.230 | 6.460 | 6.230 | 6.450 | 9,443 | +0.25(+4.03%) |
May 27, 2021 | 6.220 | 6.370 | 6.080 | 6.200 | 24,265 | -0.01(-0.16%) |
May 26, 2021 | 6.400 | 6.400 | 6.180 | 6.210 | 15,821 | -0.09(-1.43%) |
May 25, 2021 | 6.490 | 6.520 | 6.100 | 6.300 | 28,204 | -0.07(-1.10%) |
May 24, 2021 | 6.390 | 6.500 | 6.310 | 6.370 | 31,418 | +0.11(+1.76%) |
May 21, 2021 | 6.560 | 6.580 | 6.110 | 6.260 | 44,499 | -0.28(-4.28%) |
May 20, 2021 | 6.500 | 6.867 | 6.300 | 6.540 | 56,167 | +0.13(+2.03%) |
May 19, 2021 | 6.430 | 6.570 | 6.060 | 6.410 | 76,649 | -0.18(-2.73%) |
May 18, 2021 | 6.500 | 6.950 | 6.480 | 6.590 | 65,501 | +0.16(+2.49%) |
May 17, 2021 | 6.780 | 6.930 | 6.310 | 6.430 | 60,498 | -0.48(-6.95%) |
May 14, 2021 | 6.770 | 7.100 | 6.350 | 6.910 | 74,154 | +0.21(+3.13%) |
May 13, 2021 | 6.900 | 7.280 | 6.695 | 6.700 | 54,228 | -0.27(-3.87%) |
May 12, 2021 | 7.850 | 7.850 | 6.850 | 6.970 | 112,999 | -0.87(-11.10%) |
May 11, 2021 | 7.750 | 8.000 | 7.300 | 7.840 | 42,824 | -0.14(-1.75%) |
May 10, 2021 | 8.330 | 8.330 | 7.850 | 7.980 | 25,042 | -0.40(-4.77%) |
May 07, 2021 | 8.180 | 8.420 | 8.150 | 8.380 | 16,496 | +0.27(+3.33%) |
May 06, 2021 | 8.190 | 8.240 | 7.880 | 8.110 | 34,900 | -0.22(-2.64%) |
May 05, 2021 | 8.360 | 8.490 | 8.030 | 8.330 | 18,871 | -0.04(-0.48%) |
May 04, 2021 | 8.370 | 8.690 | 7.910 | 8.370 | 34,098 | -0.13(-1.53%) |
May 03, 2021 | 8.440 | 8.508 | 8.250 | 8.500 | 18,062 | +0.05(+0.59%) |
Apr 30, 2021 | 8.530 | 8.680 | 8.450 | 8.450 | 9,800 | -0.19(-2.20%) |
Apr 29, 2021 | 8.950 | 8.950 | 8.360 | 8.640 | 24,726 | -0.14(-1.59%) |
Apr 28, 2021 | 8.960 | 8.960 | 8.670 | 8.780 | 16,176 | -0.12(-1.35%) |
Apr 27, 2021 | 8.380 | 8.960 | 8.380 | 8.900 | 63,729 | +0.59(+7.10%) |
Apr 26, 2021 | 8.600 | 8.600 | 8.200 | 8.310 | 28,360 | -0.29(-3.37%) |
Apr 23, 2021 | 8.480 | 8.600 | 8.210 | 8.600 | 20,200 | +0.12(+1.42%) |
Apr 22, 2021 | 8.460 | 8.660 | 8.360 | 8.480 | 37,263 | +0.28(+3.41%) |
Apr 21, 2021 | 8.150 | 8.450 | 8.110 | 8.200 | 41,376 | +0.06(+0.74%) |
Apr 20, 2021 | 8.500 | 8.550 | 8.030 | 8.140 | 45,803 | -0.35(-4.12%) |
Apr 19, 2021 | 8.730 | 8.739 | 8.250 | 8.490 | 52,576 | -0.31(-3.52%) |
Apr 16, 2021 | 8.500 | 8.920 | 8.460 | 8.800 | 38,800 | +0.24(+2.80%) |
Apr 15, 2021 | 8.510 | 8.650 | 8.430 | 8.560 | 45,655 | +0.10(+1.18%) |
Apr 14, 2021 | 8.770 | 8.770 | 8.460 | 8.460 | 51,919 | -0.34(-3.86%) |
Apr 13, 2021 | 8.750 | 8.940 | 8.550 | 8.800 | 47,601 | +0.05(+0.57%) |
Apr 12, 2021 | 9.700 | 9.800 | 8.680 | 8.750 | 74,183 | -0.81(-8.47%) |
Apr 09, 2021 | 9.370 | 9.650 | 9.260 | 9.560 | 32,900 | +0.19(+2.03%) |
Apr 08, 2021 | 9.770 | 9.970 | 8.960 | 9.370 | 45,784 | +0.22(+2.40%) |
Apr 07, 2021 | 9.200 | 9.440 | 9.040 | 9.150 | 31,071 | +0.11(+1.22%) |
Apr 06, 2021 | 8.920 | 9.500 | 8.920 | 9.040 | 29,091 | +0.11(+1.23%) |
Apr 05, 2021 | 9.800 | 9.860 | 8.910 | 8.930 | 50,768 | -0.80(-8.22%) |
Apr 01, 2021 | 9.560 | 9.744 | 9.410 | 9.730 | 39,700 | +0.36(+3.84%) |
Mar 31, 2021 | 9.240 | 9.750 | 9.240 | 9.370 | 88,572 | +0.15(+1.63%) |
Mar 30, 2021 | 8.850 | 9.490 | 8.850 | 9.220 | 151,451 | +0.38(+4.30%) |
Mar 29, 2021 | 8.460 | 8.940 | 8.460 | 8.840 | 42,483 | +0.38(+4.49%) |
Mar 26, 2021 | 8.680 | 8.820 | 8.300 | 8.460 | 23,800 | -0.20(-2.31%) |
Mar 25, 2021 | 8.130 | 8.670 | 8.130 | 8.660 | 39,408 | +0.61(+7.58%) |
Mar 24, 2021 | 8.630 | 8.680 | 8.020 | 8.050 | 47,538 | -0.52(-6.07%) |
Mar 23, 2021 | 8.890 | 8.890 | 8.430 | 8.570 | 45,988 | -0.40(-4.46%) |
Mar 22, 2021 | 9.160 | 9.160 | 8.890 | 8.970 | 44,020 | -0.03(-0.33%) |
Mar 19, 2021 | 8.770 | 9.150 | 8.665 | 9.000 | 60,400 | +0.50(+5.88%) |
Mar 18, 2021 | 8.800 | 8.800 | 8.450 | 8.500 | 29,811 | -0.40(-4.49%) |
Mar 17, 2021 | 8.400 | 9.130 | 8.200 | 8.900 | 127,012 | +0.82(+10.15%) |
Mar 16, 2021 | 8.390 | 8.720 | 7.960 | 8.080 | 167,566 | -0.35(-4.15%) |
Mar 15, 2021 | 8.260 | 8.500 | 8.150 | 8.430 | 34,368 | -0.02(-0.24%) |
Mar 12, 2021 | 8.430 | 8.450 | 8.220 | 8.450 | 21,900 | -0.03(-0.35%) |
Mar 11, 2021 | 8.110 | 8.660 | 8.100 | 8.480 | 74,810 | +0.23(+2.79%) |
Mar 10, 2021 | 8.130 | 8.470 | 7.760 | 8.250 | 120,213 | +0.47(+6.04%) |
Mar 09, 2021 | 7.960 | 7.990 | 7.500 | 7.780 | 88,105 | +0.38(+5.14%) |
Mar 08, 2021 | 7.600 | 7.750 | 7.360 | 7.400 | 66,931 | -0.23(-3.01%) |
Mar 05, 2021 | 7.700 | 7.880 | 7.120 | 7.630 | 57,700 | +0.08(+1.06%) |
Mar 04, 2021 | 8.080 | 8.080 | 7.230 | 7.550 | 123,981 | -0.44(-5.51%) |
Mar 03, 2021 | 8.445 | 8.445 | 7.850 | 7.990 | 32,742 | -0.12(-1.48%) |
Mar 02, 2021 | 8.440 | 8.470 | 8.020 | 8.110 | 26,187 | -0.30(-3.57%) |
Mar 01, 2021 | 8.300 | 8.520 | 8.150 | 8.410 | 74,279 | +0.54(+6.86%) |
Feb 26, 2021 | 8.050 | 8.355 | 7.680 | 7.870 | 89,200 | -0.18(-2.24%) |
Feb 25, 2021 | 8.250 | 8.510 | 8.000 | 8.050 | 60,912 | -0.29(-3.48%) |
Feb 24, 2021 | 8.590 | 8.872 | 8.250 | 8.340 | 51,579 | -0.20(-2.34%) |
Feb 23, 2021 | 8.490 | 9.300 | 7.800 | 8.540 | 268,260 | -0.26(-2.95%) |
Feb 22, 2021 | 8.820 | 9.250 | 8.430 | 8.800 | 55,148 | -0.50(-5.38%) |
Feb 19, 2021 | 9.460 | 9.690 | 9.150 | 9.300 | 68,000 | +0.05(+0.54%) |
Feb 18, 2021 | 9.975 | 9.975 | 9.220 | 9.250 | 59,714 | -0.63(-6.38%) |
Feb 17, 2021 | 9.900 | 10.17 | 9.660 | 9.880 | 118,156 | +0.10(+1.02%) |
Feb 16, 2021 | 9.360 | 10.01 | 9.210 | 9.780 | 208,228 | +0.61(+6.65%) |
Feb 12, 2021 | 8.450 | 9.530 | 8.310 | 9.170 | 271,600 | +0.77(+9.17%) |
Feb 11, 2021 | 8.330 | 8.550 | 8.250 | 8.400 | 44,139 | +0.07(+0.84%) |
Feb 10, 2021 | 8.250 | 8.350 | 8.020 | 8.330 | 46,142 | +0.07(+0.85%) |
Feb 09, 2021 | 8.230 | 8.380 | 8.200 | 8.260 | 26,322 | -0.08(-0.96%) |
Feb 08, 2021 | 8.560 | 8.560 | 8.210 | 8.340 | 56,982 | -0.16(-1.88%) |
Feb 05, 2021 | 8.490 | 8.580 | 8.240 | 8.500 | 59,700 | +0.14(+1.67%) |
Feb 04, 2021 | 8.080 | 8.370 | 8.010 | 8.360 | 48,179 | +0.22(+2.70%) |
Feb 03, 2021 | 8.180 | 8.270 | 7.950 | 8.140 | 31,263 | -0.02(-0.25%) |
Feb 02, 2021 | 8.000 | 8.300 | 8.000 | 8.160 | 44,783 | +0.17(+2.13%) |
Feb 01, 2021 | 7.900 | 8.250 | 7.850 | 7.990 | 57,670 | +0.17(+2.17%) |
Jan 29, 2021 | 7.800 | 8.320 | 7.690 | 7.820 | 60,200 | -0.04(-0.51%) |
Jan 28, 2021 | 7.960 | 8.050 | 7.572 | 7.860 | 67,782 | -0.24(-2.96%) |
Jan 27, 2021 | 8.500 | 8.600 | 7.820 | 8.100 | 112,648 | -0.52(-6.03%) |
Jan 26, 2021 | 8.830 | 8.840 | 8.570 | 8.620 | 41,689 | -0.22(-2.49%) |
Jan 25, 2021 | 9.110 | 9.110 | 8.440 | 8.840 | 64,392 | -0.25(-2.75%) |
Jan 22, 2021 | 9.160 | 9.160 | 8.940 | 9.090 | 25,900 | -0.01(-0.11%) |
Jan 21, 2021 | 9.080 | 9.180 | 8.800 | 9.100 | 45,011 | +0.10(+1.11%) |
Jan 20, 2021 | 9.110 | 9.200 | 8.940 | 9.000 | 58,513 | -0.09(-0.99%) |
Jan 19, 2021 | 8.900 | 9.170 | 8.650 | 9.090 | 78,006 | +0.37(+4.24%) |
Jan 15, 2021 | 9.020 | 9.020 | 8.550 | 8.720 | 48,600 | -0.30(-3.33%) |
Jan 14, 2021 | 9.020 | 9.270 | 8.800 | 9.020 | 51,022 | +0.10(+1.12%) |
Jan 13, 2021 | 9.280 | 9.500 | 8.750 | 8.920 | 75,402 | -0.30(-3.25%) |
Jan 12, 2021 | 8.770 | 9.250 | 8.750 | 9.220 | 116,530 | +0.54(+6.22%) |
Jan 11, 2021 | 8.460 | 8.770 | 8.420 | 8.680 | 100,820 | +0.32(+3.83%) |
Jan 08, 2021 | 8.770 | 8.770 | 8.080 | 8.360 | 99,100 | -0.14(-1.65%) |
Jan 07, 2021 | 8.310 | 8.800 | 8.300 | 8.500 | 109,180 | +0.36(+4.42%) |
Jan 06, 2021 | 8.100 | 8.770 | 8.060 | 8.140 | 159,158 | +0.11(+1.37%) |
Jan 05, 2021 | 7.000 | 8.090 | 7.000 | 8.030 | 146,610 | +1.07(+15.37%) |
Jan 04, 2021 | 6.690 | 7.011 | 6.690 | 6.960 | 76,389 | +0.21(+3.11%) |
Dec 31, 2020 | 6.750 | 6.750 | 6.750 | 56,953 | -0.13(-1.89%) | |
Dec 30, 2020 | 6.890 | 7.100 | 6.776 | 6.880 | 56,953 | +0.08(+1.18%) |
Dec 29, 2020 | 7.100 | 7.100 | 6.632 | 6.800 | 124,542 | -0.30(-4.23%) |
Dec 28, 2020 | 7.230 | 7.500 | 7.040 | 7.100 | 51,065 | -0.01(-0.14%) |
Dec 24, 2020 | 7.040 | 7.310 | 6.980 | 7.110 | 37,700 | +0.09(+1.28%) |
Dec 23, 2020 | 7.240 | 7.370 | 7.000 | 7.020 | 48,647 | -0.15(-2.09%) |
Dec 22, 2020 | 7.220 | 7.300 | 6.860 | 7.170 | 93,014 | +0.22(+3.17%) |
Dec 21, 2020 | 6.980 | 7.200 | 6.854 | 6.950 | 39,919 | -0.03(-0.43%) |
Dec 18, 2020 | 7.510 | 7.590 | 6.980 | 6.980 | 81,100 | -0.48(-6.43%) |
Dec 17, 2020 | 7.500 | 7.590 | 7.290 | 7.460 | 68,521 | -0.19(-2.48%) |
Dec 16, 2020 | 7.250 | 7.700 | 7.140 | 7.650 | 50,626 | +0.40(+5.52%) |
Dec 15, 2020 | 7.250 | 7.290 | 7.161 | 7.250 | 27,475 | +0.07(+0.97%) |
Dec 14, 2020 | 7.200 | 7.290 | 7.100 | 7.180 | 31,836 | +0.08(+1.13%) |
Dec 11, 2020 | 7.220 | 7.240 | 7.060 | 7.100 | 35,900 | -0.20(-2.74%) |
Dec 10, 2020 | 7.350 | 7.380 | 7.090 | 7.300 | 35,530 | -0.03(-0.41%) |
Dec 09, 2020 | 7.600 | 7.600 | 7.200 | 7.330 | 52,186 | -0.28(-3.68%) |
Dec 08, 2020 | 7.530 | 7.640 | 7.330 | 7.610 | 42,645 | +0.11(+1.47%) |
Dec 07, 2020 | 7.390 | 7.650 | 7.240 | 7.500 | 62,751 | +0.10(+1.35%) |
Dec 04, 2020 | 7.400 | 7.633 | 7.230 | 7.400 | 32,600 | -0.03(-0.40%) |
Dec 03, 2020 | 7.630 | 7.650 | 7.320 | 7.430 | 38,137 | -0.17(-2.24%) |
Dec 02, 2020 | 7.340 | 7.600 | 7.200 | 7.600 | 32,809 | +0.28(+3.83%) |
Dec 01, 2020 | 7.650 | 7.650 | 7.320 | 7.320 | 47,555 | -0.33(-4.31%) |
Nov 30, 2020 | 7.780 | 7.950 | 7.360 | 7.650 | 59,802 | -0.02(-0.26%) |
Nov 27, 2020 | 7.330 | 7.740 | 7.310 | 7.670 | 47,100 | +0.41(+5.65%) |
Nov 25, 2020 | 7.320 | 7.460 | 7.115 | 7.260 | 47,000 | -0.01(-0.14%) |
Nov 24, 2020 | 7.100 | 7.480 | 7.010 | 7.270 | 64,105 | +0.17(+2.39%) |
Nov 23, 2020 | 7.630 | 7.710 | 6.750 | 7.100 | 123,320 | -0.47(-6.21%) |
Nov 20, 2020 | 7.740 | 7.740 | 7.470 | 7.570 | 36,200 | -0.10(-1.30%) |
Nov 19, 2020 | 7.720 | 7.750 | 7.350 | 7.670 | 60,383 | +0.08(+1.05%) |
Nov 18, 2020 | 7.500 | 7.600 | 7.320 | 7.590 | 47,095 | +0.09(+1.20%) |
Nov 17, 2020 | 7.590 | 7.760 | 7.350 | 7.500 | 41,057 | -0.09(-1.19%) |
Nov 16, 2020 | 8.000 | 8.030 | 7.440 | 7.590 | 40,857 | -0.27(-3.44%) |
Nov 13, 2020 | 7.980 | 8.250 | 7.800 | 7.860 | 30,400 | -0.11(-1.38%) |
Nov 12, 2020 | 7.950 | 8.150 | 7.820 | 7.970 | 22,795 | +0.07(+0.89%) |
Nov 11, 2020 | 8.150 | 8.150 | 7.900 | 7.900 | 65,533 | +0.24(+3.13%) |
Nov 10, 2020 | 8.030 | 8.070 | 7.570 | 7.660 | 67,581 | -0.37(-4.61%) |
Nov 09, 2020 | 9.000 | 9.000 | 7.860 | 8.030 | 163,576 | -0.82(-9.27%) |
Nov 06, 2020 | 8.380 | 8.870 | 8.380 | 8.850 | 32,800 | +0.29(+3.39%) |
Nov 05, 2020 | 8.610 | 8.900 | 8.080 | 8.560 | 88,637 | +0.52(+6.47%) |
Nov 04, 2020 | 8.050 | 8.290 | 7.800 | 8.040 | 31,158 | +0.04(+0.50%) |
Nov 03, 2020 | 8.170 | 8.300 | 7.950 | 8.000 | 35,727 | -0.22(-2.68%) |
Nov 02, 2020 | 8.210 | 8.600 | 8.160 | 8.220 | 47,903 | -0.09(-1.08%) |
Oct 30, 2020 | 8.390 | 8.550 | 8.010 | 8.310 | 33,100 | -0.08(-0.95%) |
Oct 29, 2020 | 8.510 | 8.610 | 8.250 | 8.390 | 39,611 | -0.14(-1.64%) |
Oct 28, 2020 | 8.960 | 8.960 | 8.150 | 8.530 | 143,402 | -0.52(-5.75%) |
Oct 27, 2020 | 9.260 | 9.729 | 8.770 | 9.050 | 147,556 | -0.03(-0.33%) |
Oct 26, 2020 | 9.170 | 9.190 | 8.500 | 9.080 | 145,110 | +0.21(+2.37%) |
Oct 23, 2020 | 8.900 | 9.820 | 8.320 | 8.870 | 232,600 | +0.76(+9.37%) |
Oct 22, 2020 | 8.430 | 8.500 | 8.080 | 8.110 | 36,324 | -0.19(-2.29%) |
Oct 21, 2020 | 8.240 | 8.500 | 8.050 | 8.300 | 88,228 | +0.16(+1.97%) |
Oct 20, 2020 | 7.450 | 8.335 | 7.450 | 8.140 | 84,345 | +0.70(+9.41%) |
Oct 19, 2020 | 7.670 | 7.690 | 7.400 | 7.440 | 66,831 | -0.34(-4.37%) |
Oct 16, 2020 | 7.810 | 7.920 | 7.550 | 7.780 | 23,400 | -0.03(-0.38%) |
Oct 15, 2020 | 7.930 | 7.990 | 7.550 | 7.810 | 70,032 | -0.16(-2.01%) |
Oct 14, 2020 | 7.920 | 8.190 | 7.900 | 7.970 | 24,744 | -0.04(-0.50%) |
Oct 13, 2020 | 8.270 | 8.270 | 7.800 | 8.010 | 43,908 | -0.19(-2.32%) |
Oct 12, 2020 | 8.500 | 8.807 | 8.130 | 8.200 | 38,339 | -0.24(-2.84%) |
Oct 09, 2020 | 8.840 | 8.970 | 8.000 | 8.440 | 65,700 | -0.15(-1.75%) |
Oct 08, 2020 | 7.870 | 8.700 | 7.870 | 8.590 | 92,218 | +0.69(+8.73%) |
Oct 07, 2020 | 7.560 | 8.040 | 7.560 | 7.900 | 70,209 | +0.49(+6.61%) |
Oct 06, 2020 | 7.935 | 7.935 | 7.320 | 7.410 | 79,618 | -0.25(-3.26%) |
Oct 05, 2020 | 7.970 | 8.050 | 7.510 | 7.660 | 69,483 | -0.21(-2.67%) |
Oct 02, 2020 | 7.570 | 7.980 | 7.550 | 7.870 | 30,900 | +0.03(+0.38%) |