Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.53 | 16.60 | 15.43 | 16.24 | 5,042,618 | +0.72(+4.64%) |
Sep 29, 2021 | 15.72 | 15.87 | 15.15 | 15.52 | 2,257,473 | -0.06(-0.39%) |
Sep 28, 2021 | 17.37 | 17.41 | 15.43 | 15.58 | 3,497,932 | -1.92(-10.97%) |
Sep 27, 2021 | 16.72 | 18.01 | 16.12 | 17.50 | 4,436,924 | +1.13(+6.90%) |
Sep 24, 2021 | 16.37 | 16.66 | 16.15 | 16.37 | 2,605,695 | +0.14(+0.86%) |
Sep 23, 2021 | 16.09 | 17.04 | 16.01 | 16.23 | 3,053,087 | +0.23(+1.44%) |
Sep 22, 2021 | 16.25 | 16.39 | 15.85 | 16.00 | 1,484,763 | -0.25(-1.54%) |
Sep 21, 2021 | 16.38 | 17.09 | 16.13 | 16.25 | 2,023,317 | +0.03(+0.18%) |
Sep 20, 2021 | 16.00 | 16.34 | 15.87 | 16.22 | 1,642,697 | -0.40(-2.41%) |
Sep 17, 2021 | 16.38 | 16.70 | 15.90 | 16.62 | 5,345,383 | +0.26(+1.59%) |
Sep 16, 2021 | 16.22 | 16.79 | 15.65 | 16.36 | 3,772,571 | +0.08(+0.49%) |
Sep 15, 2021 | 15.07 | 17.03 | 14.83 | 16.28 | 8,988,212 | +0.92(+5.99%) |
Sep 14, 2021 | 14.85 | 16.57 | 14.56 | 15.36 | 19,277,304 | +0.57(+3.85%) |
Sep 13, 2021 | 13.90 | 15.23 | 13.13 | 14.79 | 21,374,624 | +0.68(+4.82%) |
Sep 10, 2021 | 13.24 | 15.53 | 12.97 | 14.11 | 160,088,880 | +5.42(+62.37%) |
Sep 09, 2021 | 8.700 | 8.970 | 8.380 | 8.690 | 11,439,020 | -0.10(-1.14%) |
Sep 08, 2021 | 9.120 | 9.260 | 8.730 | 8.790 | 2,000,992 | -0.30(-3.30%) |
Sep 07, 2021 | 9.580 | 9.850 | 9.060 | 9.090 | 1,874,543 | -0.58(-6.00%) |
Sep 03, 2021 | 10.18 | 10.37 | 9.340 | 9.670 | 2,810,283 | -0.58(-5.66%) |
Sep 02, 2021 | 10.30 | 10.94 | 10.21 | 10.25 | 1,989,538 | -0.20(-1.91%) |
Sep 01, 2021 | 10.64 | 10.74 | 10.30 | 10.45 | 1,315,072 | -0.12(-1.14%) |
Aug 31, 2021 | 10.56 | 10.78 | 10.43 | 10.57 | 1,057,785 | +0.04(+0.38%) |
Aug 30, 2021 | 10.49 | 10.80 | 10.31 | 10.53 | 1,487,174 | -0.02(-0.19%) |
Aug 27, 2021 | 9.580 | 10.59 | 9.510 | 10.55 | 1,762,855 | +0.93(+9.67%) |
Aug 26, 2021 | 9.940 | 10.22 | 9.620 | 9.620 | 1,129,244 | -0.32(-3.22%) |
Aug 25, 2021 | 9.780 | 10.00 | 9.370 | 9.940 | 1,279,220 | +0.14(+1.43%) |
Aug 24, 2021 | 10.13 | 10.63 | 9.690 | 9.800 | 1,729,527 | -0.30(-2.97%) |
Aug 23, 2021 | 9.560 | 10.25 | 9.390 | 10.10 | 2,860,137 | +0.65(+6.88%) |
Aug 20, 2021 | 9.320 | 9.510 | 9.210 | 9.450 | 1,254,533 | +0.06(+0.64%) |
Aug 19, 2021 | 9.230 | 9.580 | 9.140 | 9.390 | 1,827,744 | +0.32(+3.53%) |
Aug 18, 2021 | 9.270 | 9.380 | 9.070 | 9.070 | 1,990,953 | -0.24(-2.58%) |
Aug 17, 2021 | 9.010 | 9.390 | 8.950 | 9.310 | 1,079,098 | +0.31(+3.44%) |
Aug 16, 2021 | 9.400 | 9.500 | 8.950 | 9.000 | 619,495 | -0.48(-5.06%) |
Aug 13, 2021 | 9.500 | 9.600 | 9.310 | 9.480 | 428,902 | -0.01(-0.11%) |
Aug 12, 2021 | 9.540 | 9.640 | 9.310 | 9.490 | 523,640 | -0.10(-1.04%) |
Aug 11, 2021 | 9.610 | 9.739 | 9.490 | 9.590 | 487,699 | -0.02(-0.21%) |
Aug 10, 2021 | 9.660 | 9.800 | 9.350 | 9.610 | 1,400,294 | -0.06(-0.62%) |
Aug 09, 2021 | 9.490 | 9.970 | 9.490 | 9.670 | 1,236,912 | +0.29(+3.09%) |
Aug 06, 2021 | 8.910 | 9.440 | 8.900 | 9.380 | 2,030,981 | +0.42(+4.69%) |
Aug 05, 2021 | 8.880 | 9.220 | 8.880 | 8.960 | 1,631,908 | +0.23(+2.63%) |
Aug 04, 2021 | 8.810 | 9.140 | 8.630 | 8.730 | 694,525 | -0.10(-1.13%) |
Aug 03, 2021 | 8.730 | 8.840 | 8.500 | 8.830 | 539,817 | +0.19(+2.20%) |
Aug 02, 2021 | 8.660 | 8.780 | 8.510 | 8.640 | 599,910 | +0.01(+0.12%) |
Jul 30, 2021 | 8.690 | 8.830 | 8.510 | 8.630 | 570,747 | -0.05(-0.58%) |
Jul 29, 2021 | 9.000 | 9.220 | 8.640 | 8.680 | 649,320 | -0.32(-3.56%) |
Jul 28, 2021 | 8.870 | 9.110 | 8.650 | 9.000 | 688,781 | +0.07(+0.78%) |
Jul 27, 2021 | 8.770 | 9.050 | 8.520 | 8.930 | 511,292 | +0.06(+0.68%) |
Jul 26, 2021 | 8.860 | 8.940 | 8.660 | 8.870 | 563,584 | -0.08(-0.89%) |
Jul 23, 2021 | 9.040 | 9.190 | 8.510 | 8.950 | 1,512,373 | +0.05(+0.56%) |
Jul 22, 2021 | 9.580 | 9.700 | 8.810 | 8.900 | 1,590,914 | -0.79(-8.15%) |
Jul 21, 2021 | 9.490 | 10.15 | 9.310 | 9.690 | 1,779,432 | +0.13(+1.36%) |
Jul 20, 2021 | 9.540 | 9.650 | 9.050 | 9.560 | 1,798,809 | -0.01(-0.10%) |
Jul 19, 2021 | 9.590 | 9.870 | 9.360 | 9.570 | 1,545,151 | -0.16(-1.64%) |
Jul 16, 2021 | 9.850 | 10.04 | 9.520 | 9.730 | 1,898,336 | -0.06(-0.61%) |
Jul 15, 2021 | 9.310 | 10.25 | 9.240 | 9.790 | 3,733,855 | +0.36(+3.82%) |
Jul 14, 2021 | 9.470 | 9.510 | 9.280 | 9.430 | 1,648,185 | +0.01(+0.11%) |
Jul 13, 2021 | 9.530 | 10.00 | 9.250 | 9.420 | 5,564,874 | +0.41(+4.55%) |
Jul 12, 2021 | 9.510 | 9.760 | 8.920 | 9.010 | 2,614,932 | -0.59(-6.15%) |
Jul 09, 2021 | 9.450 | 10.15 | 9.010 | 9.600 | 3,573,187 | +0.18(+1.91%) |
Jul 08, 2021 | 8.890 | 9.610 | 8.690 | 9.420 | 2,776,829 | -0.19(-1.98%) |
Jul 07, 2021 | 8.420 | 9.780 | 8.330 | 9.610 | 7,499,495 | +1.02(+11.87%) |
Jul 06, 2021 | 8.300 | 9.370 | 7.550 | 8.590 | 20,398,924 | +0.65(+8.19%) |
Jul 02, 2021 | 7.050 | 8.050 | 6.960 | 7.940 | 5,152,510 | +0.87(+12.31%) |
Jul 01, 2021 | 6.300 | 7.170 | 6.300 | 7.070 | 1,885,712 | +0.76(+12.04%) |
Jun 30, 2021 | 6.030 | 6.360 | 5.960 | 6.310 | 3,369,439 | +0.29(+4.82%) |
Jun 29, 2021 | 6.100 | 6.120 | 5.990 | 6.020 | 819,946 | -0.07(-1.15%) |
Jun 28, 2021 | 6.120 | 6.180 | 5.980 | 6.090 | 624,523 | +0.00(+0.00%) |
Jun 25, 2021 | 6.150 | 6.255 | 6.090 | 6.090 | 2,757,555 | +0.03(+0.50%) |
Jun 24, 2021 | 5.870 | 6.070 | 5.840 | 6.060 | 2,071,394 | +0.20(+3.41%) |
Jun 23, 2021 | 6.000 | 6.100 | 5.820 | 5.860 | 531,125 | -0.12(-2.01%) |
Jun 22, 2021 | 5.825 | 6.005 | 5.730 | 5.980 | 768,359 | +0.06(+1.01%) |
Jun 21, 2021 | 5.890 | 5.970 | 5.720 | 5.920 | 786,532 | +0.05(+0.85%) |
Jun 18, 2021 | 5.970 | 6.200 | 5.850 | 5.870 | 2,594,758 | -0.01(-0.17%) |
Jun 17, 2021 | 5.910 | 5.915 | 5.730 | 5.880 | 456,765 | -0.07(-1.18%) |
Jun 16, 2021 | 5.880 | 6.000 | 5.800 | 5.950 | 1,206,187 | +0.05(+0.85%) |
Jun 15, 2021 | 6.200 | 6.200 | 5.890 | 5.900 | 1,061,392 | -0.30(-4.84%) |
Jun 14, 2021 | 6.270 | 6.370 | 6.110 | 6.200 | 763,814 | -0.09(-1.43%) |
Jun 11, 2021 | 6.470 | 6.570 | 6.260 | 6.290 | 494,195 | -0.25(-3.82%) |
Jun 10, 2021 | 6.600 | 6.630 | 6.460 | 6.540 | 667,860 | -0.04(-0.61%) |
Jun 09, 2021 | 6.650 | 6.720 | 6.410 | 6.580 | 495,530 | -0.02(-0.30%) |
Jun 08, 2021 | 6.650 | 6.700 | 6.550 | 6.600 | 1,323,153 | +0.00(+0.00%) |
Jun 07, 2021 | 6.600 | 6.750 | 6.500 | 6.600 | 1,011,818 | -0.06(-0.90%) |
Jun 04, 2021 | 6.760 | 6.840 | 6.560 | 6.660 | 527,796 | -0.18(-2.63%) |
Jun 03, 2021 | 6.780 | 6.870 | 6.700 | 6.840 | 506,310 | +0.05(+0.74%) |
Jun 02, 2021 | 7.000 | 7.040 | 6.720 | 6.790 | 948,339 | -0.17(-2.44%) |
Jun 01, 2021 | 7.100 | 7.100 | 6.810 | 6.960 | 735,018 | -0.11(-1.56%) |
May 28, 2021 | 7.070 | 7.160 | 7.023 | 7.070 | 313,755 | +0.03(+0.43%) |
May 27, 2021 | 7.140 | 7.190 | 6.960 | 7.040 | 707,842 | -0.01(-0.14%) |
May 26, 2021 | 6.840 | 7.060 | 6.770 | 7.050 | 413,304 | +0.27(+3.98%) |
May 25, 2021 | 6.880 | 6.880 | 6.700 | 6.780 | 262,813 | -0.06(-0.88%) |
May 24, 2021 | 7.020 | 7.030 | 6.595 | 6.840 | 402,699 | -0.15(-2.15%) |
May 21, 2021 | 7.110 | 7.130 | 6.945 | 6.990 | 1,101,292 | -0.01(-0.14%) |
May 20, 2021 | 6.880 | 7.030 | 6.710 | 7.000 | 920,246 | +0.18(+2.64%) |
May 19, 2021 | 6.910 | 6.970 | 6.730 | 6.820 | 384,539 | -0.18(-2.57%) |
May 18, 2021 | 6.990 | 7.120 | 6.790 | 7.000 | 749,996 | +0.01(+0.14%) |
May 17, 2021 | 6.790 | 7.010 | 6.790 | 6.990 | 239,253 | +0.12(+1.67%) |
May 14, 2021 | 6.560 | 6.920 | 6.500 | 6.875 | 1,048,779 | +0.37(+5.61%) |
May 13, 2021 | 6.420 | 6.550 | 6.350 | 6.510 | 420,874 | +0.11(+1.72%) |
May 12, 2021 | 6.300 | 6.520 | 6.270 | 6.400 | 569,310 | +0.03(+0.47%) |
May 11, 2021 | 6.510 | 6.800 | 6.320 | 6.370 | 781,302 | -0.31(-4.64%) |
May 10, 2021 | 6.900 | 6.900 | 6.660 | 6.680 | 479,538 | -0.19(-2.77%) |
May 07, 2021 | 7.000 | 7.100 | 6.840 | 6.870 | 736,739 | -0.17(-2.41%) |
May 06, 2021 | 7.200 | 7.400 | 7.000 | 7.040 | 2,733,680 | -0.13(-1.81%) |
May 05, 2021 | 6.830 | 7.390 | 6.780 | 7.170 | 1,331,472 | +0.34(+4.98%) |
May 04, 2021 | 7.150 | 7.160 | 6.770 | 6.830 | 528,268 | -0.34(-4.74%) |
May 03, 2021 | 7.100 | 7.310 | 7.020 | 7.170 | 814,472 | +0.17(+2.43%) |
Apr 30, 2021 | 6.810 | 7.160 | 6.810 | 7.000 | 497,500 | +0.12(+1.74%) |
Apr 29, 2021 | 6.760 | 6.920 | 6.620 | 6.880 | 362,352 | +0.17(+2.46%) |
Apr 28, 2021 | 6.580 | 6.800 | 6.510 | 6.715 | 379,507 | +0.08(+1.28%) |
Apr 27, 2021 | 6.700 | 6.730 | 6.530 | 6.630 | 276,787 | +0.01(+0.15%) |
Apr 26, 2021 | 6.380 | 6.650 | 6.340 | 6.620 | 345,987 | +0.31(+4.91%) |
Apr 23, 2021 | 6.360 | 6.390 | 6.200 | 6.310 | 201,900 | +0.00(+0.00%) |
Apr 22, 2021 | 6.130 | 6.380 | 5.990 | 6.310 | 327,120 | +0.16(+2.60%) |
Apr 21, 2021 | 5.830 | 6.150 | 5.700 | 6.150 | 275,050 | +0.31(+5.31%) |
Apr 20, 2021 | 5.730 | 5.850 | 5.620 | 5.840 | 208,725 | +0.06(+1.04%) |
Apr 19, 2021 | 5.880 | 5.950 | 5.700 | 5.780 | 275,794 | -0.17(-2.86%) |
Apr 16, 2021 | 6.250 | 6.285 | 5.930 | 5.950 | 425,300 | -0.22(-3.57%) |
Apr 15, 2021 | 6.050 | 6.200 | 5.960 | 6.170 | 367,955 | +0.16(+2.66%) |
Apr 14, 2021 | 5.820 | 6.160 | 5.820 | 6.010 | 473,364 | +0.24(+4.16%) |
Apr 13, 2021 | 5.810 | 5.900 | 5.625 | 5.770 | 702,786 | +0.08(+1.41%) |
Apr 12, 2021 | 5.870 | 5.880 | 5.690 | 5.690 | 538,858 | -0.18(-3.07%) |
Apr 09, 2021 | 6.120 | 6.145 | 5.870 | 5.870 | 339,700 | -0.25(-4.08%) |
Apr 08, 2021 | 6.170 | 6.200 | 6.010 | 6.120 | 260,839 | +0.01(+0.16%) |
Apr 07, 2021 | 6.080 | 6.330 | 5.940 | 6.110 | 576,977 | -0.02(-0.33%) |
Apr 06, 2021 | 6.320 | 6.415 | 6.120 | 6.130 | 379,216 | -0.25(-3.92%) |
Apr 05, 2021 | 6.500 | 6.520 | 6.275 | 6.380 | 324,215 | -0.11(-1.69%) |
Apr 01, 2021 | 6.280 | 6.560 | 6.280 | 6.490 | 517,400 | +0.31(+5.02%) |
Mar 31, 2021 | 5.900 | 6.260 | 5.881 | 6.180 | 388,676 | +0.33(+5.64%) |
Mar 30, 2021 | 5.700 | 5.930 | 5.600 | 5.850 | 318,036 | +0.12(+2.09%) |
Mar 29, 2021 | 6.010 | 6.084 | 5.690 | 5.730 | 695,281 | -0.39(-6.37%) |
Mar 26, 2021 | 6.450 | 6.500 | 5.940 | 6.120 | 360,100 | -0.18(-2.86%) |
Mar 25, 2021 | 5.800 | 6.310 | 5.740 | 6.300 | 683,460 | +0.45(+7.69%) |
Mar 24, 2021 | 6.200 | 6.210 | 5.800 | 5.850 | 701,190 | -0.39(-6.25%) |
Mar 23, 2021 | 6.410 | 6.500 | 6.020 | 6.240 | 633,209 | -0.17(-2.65%) |
Mar 22, 2021 | 6.460 | 6.630 | 6.360 | 6.410 | 376,136 | -0.04(-0.62%) |
Mar 19, 2021 | 6.060 | 6.460 | 5.990 | 6.450 | 1,030,300 | +0.37(+6.09%) |
Mar 18, 2021 | 6.140 | 6.270 | 6.000 | 6.080 | 361,571 | -0.17(-2.72%) |
Mar 17, 2021 | 6.180 | 6.340 | 6.030 | 6.250 | 304,854 | +0.02(+0.32%) |
Mar 16, 2021 | 6.420 | 6.420 | 6.150 | 6.230 | 306,478 | -0.19(-3.04%) |
Mar 15, 2021 | 6.430 | 6.500 | 6.360 | 6.425 | 336,293 | -0.04(-0.70%) |
Mar 12, 2021 | 6.590 | 6.620 | 6.350 | 6.470 | 413,100 | -0.23(-3.43%) |
Mar 11, 2021 | 6.710 | 6.720 | 6.300 | 6.700 | 523,394 | +0.11(+1.67%) |
Mar 10, 2021 | 6.615 | 6.700 | 6.501 | 6.590 | 660,585 | +0.03(+0.46%) |
Mar 09, 2021 | 6.160 | 6.590 | 6.100 | 6.560 | 698,065 | +0.47(+7.72%) |
Mar 08, 2021 | 6.070 | 6.200 | 5.900 | 6.090 | 600,202 | +0.07(+1.16%) |
Mar 05, 2021 | 5.910 | 6.110 | 5.485 | 6.020 | 938,200 | +0.02(+0.33%) |
Mar 04, 2021 | 6.380 | 6.480 | 5.790 | 6.000 | 699,397 | -0.43(-6.69%) |
Mar 03, 2021 | 6.220 | 6.780 | 6.140 | 6.430 | 951,775 | +0.16(+2.55%) |
Mar 02, 2021 | 6.410 | 6.600 | 6.250 | 6.270 | 366,770 | -0.22(-3.39%) |
Mar 01, 2021 | 6.280 | 6.540 | 6.230 | 6.490 | 557,025 | +0.35(+5.70%) |
Feb 26, 2021 | 6.020 | 6.200 | 5.760 | 6.140 | 463,600 | +0.13(+2.16%) |
Feb 25, 2021 | 6.160 | 6.370 | 5.880 | 6.010 | 572,609 | -0.17(-2.75%) |
Feb 24, 2021 | 5.980 | 6.270 | 5.980 | 6.180 | 528,535 | +0.17(+2.83%) |
Feb 23, 2021 | 5.720 | 6.140 | 5.530 | 6.010 | 622,058 | +0.08(+1.35%) |
Feb 22, 2021 | 6.270 | 6.320 | 5.920 | 5.930 | 428,599 | -0.39(-6.17%) |
Feb 19, 2021 | 6.370 | 6.460 | 6.220 | 6.320 | 534,000 | -0.08(-1.25%) |
Feb 18, 2021 | 6.310 | 6.570 | 6.145 | 6.400 | 901,912 | +0.08(+1.27%) |
Feb 17, 2021 | 5.990 | 6.340 | 5.945 | 6.320 | 617,533 | +0.29(+4.81%) |
Feb 16, 2021 | 5.960 | 6.150 | 5.820 | 6.030 | 495,238 | +0.10(+1.69%) |
Feb 12, 2021 | 5.870 | 6.020 | 5.760 | 5.930 | 343,500 | +0.00(+0.08%) |
Feb 11, 2021 | 5.900 | 6.062 | 5.780 | 5.925 | 301,807 | +0.04(+0.77%) |
Feb 10, 2021 | 6.140 | 6.140 | 5.730 | 5.880 | 354,092 | -0.16(-2.65%) |
Feb 09, 2021 | 6.200 | 6.300 | 5.990 | 6.040 | 578,694 | -0.20(-3.21%) |
Feb 08, 2021 | 5.660 | 6.250 | 5.650 | 6.240 | 651,414 | +0.61(+10.83%) |
Feb 05, 2021 | 5.660 | 5.720 | 5.480 | 5.630 | 391,900 | -0.01(-0.18%) |
Feb 04, 2021 | 5.820 | 5.820 | 5.600 | 5.640 | 417,078 | -0.14(-2.42%) |
Feb 03, 2021 | 5.670 | 5.855 | 5.670 | 5.780 | 469,573 | +0.06(+1.05%) |
Feb 02, 2021 | 5.700 | 5.820 | 5.510 | 5.720 | 1,326,809 | +0.14(+2.51%) |
Feb 01, 2021 | 5.290 | 5.670 | 5.280 | 5.580 | 767,479 | +0.32(+6.08%) |
Jan 29, 2021 | 5.340 | 5.560 | 5.210 | 5.260 | 483,000 | -0.08(-1.50%) |
Jan 28, 2021 | 5.180 | 5.590 | 5.160 | 5.340 | 1,613,661 | +0.26(+5.12%) |
Jan 27, 2021 | 5.510 | 5.510 | 4.960 | 5.080 | 1,404,784 | -0.42(-7.64%) |
Jan 26, 2021 | 5.800 | 5.860 | 5.480 | 5.500 | 764,976 | -0.22(-3.85%) |
Jan 25, 2021 | 5.350 | 5.750 | 5.260 | 5.720 | 1,354,752 | +0.41(+7.72%) |
Jan 22, 2021 | 5.330 | 5.370 | 5.200 | 5.310 | 848,100 | -0.06(-1.12%) |
Jan 21, 2021 | 5.650 | 5.660 | 5.260 | 5.370 | 813,952 | -0.21(-3.76%) |
Jan 20, 2021 | 5.800 | 5.800 | 5.410 | 5.580 | 1,137,504 | -0.15(-2.62%) |
Jan 19, 2021 | 5.780 | 5.850 | 5.700 | 5.730 | 567,347 | +0.02(+0.35%) |
Jan 15, 2021 | 5.900 | 5.950 | 5.670 | 5.710 | 696,900 | -0.20(-3.30%) |
Jan 14, 2021 | 6.050 | 6.115 | 5.860 | 5.905 | 785,526 | -0.09(-1.50%) |
Jan 13, 2021 | 6.400 | 6.400 | 5.980 | 5.995 | 585,152 | -0.40(-6.25%) |
Jan 12, 2021 | 6.370 | 6.560 | 6.342 | 6.395 | 769,546 | +0.07(+1.11%) |
Jan 11, 2021 | 6.590 | 6.610 | 6.260 | 6.325 | 508,806 | -0.31(-4.67%) |
Jan 08, 2021 | 6.780 | 6.870 | 6.500 | 6.635 | 507,900 | -0.14(-2.07%) |
Jan 07, 2021 | 6.710 | 6.940 | 6.690 | 6.775 | 891,450 | +0.12(+1.73%) |
Jan 06, 2021 | 6.610 | 6.930 | 6.410 | 6.660 | 544,775 | +0.06(+0.91%) |
Jan 05, 2021 | 6.930 | 6.970 | 6.590 | 6.600 | 420,341 | -0.29(-4.28%) |
Jan 04, 2021 | 7.000 | 7.010 | 6.720 | 6.895 | 699,585 | -0.02(-0.22%) |
Dec 31, 2020 | 6.910 | 6.910 | 6.910 | 516,778 | -0.07(-1.00%) | |
Dec 30, 2020 | 6.480 | 7.000 | 6.460 | 6.980 | 516,778 | +0.54(+8.39%) |
Dec 29, 2020 | 6.510 | 6.600 | 6.280 | 6.440 | 530,663 | -0.05(-0.77%) |
Dec 28, 2020 | 7.050 | 7.050 | 6.430 | 6.490 | 729,806 | -0.46(-6.62%) |
Dec 24, 2020 | 7.020 | 7.140 | 6.939 | 6.950 | 241,100 | -0.02(-0.29%) |
Dec 23, 2020 | 6.910 | 7.010 | 6.790 | 6.970 | 507,064 | +0.00(+0.00%) |
Dec 22, 2020 | 6.930 | 7.220 | 6.830 | 6.970 | 460,564 | +0.06(+0.87%) |
Dec 21, 2020 | 7.260 | 7.370 | 6.800 | 6.910 | 1,048,896 | -0.59(-7.87%) |
Dec 18, 2020 | 7.730 | 7.860 | 7.430 | 7.500 | 5,421,500 | -0.16(-2.09%) |
Dec 17, 2020 | 7.220 | 7.790 | 7.220 | 7.660 | 798,996 | +0.28(+3.79%) |
Dec 16, 2020 | 7.290 | 7.980 | 7.210 | 7.380 | 1,122,129 | +0.10(+1.37%) |
Dec 15, 2020 | 6.980 | 7.340 | 6.830 | 7.280 | 1,063,520 | +0.34(+4.90%) |
Dec 14, 2020 | 7.050 | 7.340 | 6.910 | 6.940 | 884,453 | -0.11(-1.56%) |
Dec 11, 2020 | 7.210 | 7.270 | 6.860 | 7.050 | 599,900 | -0.18(-2.49%) |
Dec 10, 2020 | 6.940 | 7.270 | 6.830 | 7.230 | 1,029,397 | +0.29(+4.18%) |
Dec 09, 2020 | 7.020 | 7.266 | 6.670 | 6.940 | 1,392,771 | +0.01(+0.14%) |
Dec 08, 2020 | 6.710 | 6.940 | 6.630 | 6.930 | 393,176 | +0.14(+2.06%) |
Dec 07, 2020 | 6.940 | 7.005 | 6.730 | 6.790 | 308,182 | -0.12(-1.74%) |
Dec 04, 2020 | 6.370 | 6.960 | 6.370 | 6.910 | 714,200 | +0.54(+8.48%) |
Dec 03, 2020 | 6.410 | 6.550 | 6.320 | 6.370 | 455,876 | -0.05(-0.78%) |
Dec 02, 2020 | 6.590 | 6.640 | 6.380 | 6.420 | 262,606 | -0.17(-2.58%) |
Dec 01, 2020 | 6.980 | 7.050 | 6.450 | 6.590 | 739,850 | -0.23(-3.37%) |
Nov 30, 2020 | 6.650 | 6.860 | 6.420 | 6.820 | 1,852,572 | +0.20(+3.02%) |
Nov 27, 2020 | 6.300 | 6.700 | 6.300 | 6.620 | 336,300 | +0.32(+5.08%) |
Nov 25, 2020 | 6.160 | 6.345 | 6.140 | 6.300 | 308,200 | +0.12(+1.94%) |
Nov 24, 2020 | 6.030 | 6.290 | 5.930 | 6.180 | 492,793 | +0.19(+3.17%) |
Nov 23, 2020 | 5.900 | 6.110 | 5.760 | 5.990 | 630,232 | +0.19(+3.28%) |
Nov 20, 2020 | 5.580 | 5.830 | 5.520 | 5.800 | 615,300 | +0.14(+2.47%) |
Nov 19, 2020 | 5.630 | 5.730 | 5.530 | 5.660 | 560,204 | +0.01(+0.18%) |
Nov 18, 2020 | 5.880 | 5.990 | 5.600 | 5.650 | 577,396 | -0.22(-3.75%) |
Nov 17, 2020 | 6.100 | 6.120 | 5.830 | 5.870 | 590,428 | -0.24(-3.93%) |
Nov 16, 2020 | 6.390 | 6.390 | 6.010 | 6.110 | 665,724 | -0.10(-1.61%) |
Nov 13, 2020 | 6.380 | 6.390 | 6.210 | 6.210 | 581,600 | -0.09(-1.43%) |
Nov 12, 2020 | 6.250 | 6.460 | 6.120 | 6.300 | 491,585 | -0.01(-0.16%) |
Nov 11, 2020 | 6.590 | 6.590 | 6.270 | 6.310 | 848,152 | -0.22(-3.37%) |
Nov 10, 2020 | 6.300 | 6.610 | 6.140 | 6.530 | 735,780 | +0.26(+4.15%) |
Nov 09, 2020 | 6.540 | 6.690 | 6.210 | 6.270 | 564,626 | -0.03(-0.48%) |
Nov 06, 2020 | 6.460 | 6.550 | 6.290 | 6.300 | 536,300 | -0.18(-2.78%) |
Nov 05, 2020 | 6.420 | 6.570 | 6.220 | 6.480 | 850,160 | +0.19(+3.02%) |
Nov 04, 2020 | 6.040 | 6.300 | 6.040 | 6.290 | 622,654 | +0.20(+3.28%) |
Nov 03, 2020 | 6.070 | 6.110 | 5.770 | 6.090 | 463,175 | +0.09(+1.50%) |
Nov 02, 2020 | 5.870 | 6.090 | 5.410 | 6.000 | 772,082 | +0.08(+1.35%) |
Oct 30, 2020 | 6.100 | 6.240 | 5.870 | 5.920 | 549,400 | -0.18(-2.95%) |
Oct 29, 2020 | 5.990 | 6.200 | 5.790 | 6.100 | 593,078 | +0.14(+2.35%) |
Oct 28, 2020 | 6.080 | 6.110 | 5.740 | 5.960 | 708,773 | -0.27(-4.33%) |
Oct 27, 2020 | 5.940 | 6.245 | 5.940 | 6.230 | 785,920 | +0.26(+4.36%) |
Oct 26, 2020 | 6.000 | 6.020 | 5.830 | 5.970 | 300,218 | -0.03(-0.50%) |
Oct 23, 2020 | 6.030 | 6.035 | 5.720 | 6.000 | 317,300 | -0.00(-0.08%) |
Oct 22, 2020 | 5.980 | 6.200 | 5.870 | 6.005 | 727,049 | +0.01(+0.25%) |
Oct 21, 2020 | 6.030 | 6.060 | 5.800 | 5.990 | 1,227,019 | +0.10(+1.70%) |
Oct 20, 2020 | 6.000 | 6.170 | 5.660 | 5.890 | 2,317,888 | -0.03(-0.51%) |
Oct 19, 2020 | 6.400 | 6.475 | 5.890 | 5.920 | 641,027 | -0.46(-7.21%) |
Oct 16, 2020 | 6.040 | 6.610 | 6.040 | 6.380 | 1,914,800 | +0.23(+3.74%) |
Oct 15, 2020 | 5.660 | 6.170 | 5.620 | 6.150 | 2,177,072 | +0.39(+6.77%) |
Oct 14, 2020 | 5.990 | 6.030 | 5.720 | 5.760 | 357,554 | -0.20(-3.36%) |
Oct 13, 2020 | 5.770 | 6.020 | 5.720 | 5.960 | 491,334 | +0.19(+3.29%) |
Oct 12, 2020 | 6.300 | 6.300 | 5.740 | 5.770 | 721,202 | -0.36(-5.87%) |
Oct 09, 2020 | 6.300 | 6.380 | 6.080 | 6.130 | 968,900 | -0.16(-2.54%) |
Oct 08, 2020 | 6.310 | 6.340 | 6.110 | 6.290 | 667,183 | +0.09(+1.45%) |
Oct 07, 2020 | 6.320 | 6.380 | 6.180 | 6.200 | 716,647 | -0.05(-0.80%) |
Oct 06, 2020 | 6.310 | 6.340 | 6.130 | 6.250 | 933,966 | +0.00(+0.00%) |
Oct 05, 2020 | 6.090 | 6.290 | 5.860 | 6.250 | 793,057 | +0.24(+3.99%) |
Oct 02, 2020 | 5.780 | 6.060 | 5.590 | 6.010 | 686,900 | +0.03(+0.50%) |