Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.350 | 5.415 | 5.270 | 5.300 | 124,439 | -0.04(-0.75%) |
Sep 29, 2021 | 5.520 | 5.540 | 5.260 | 5.340 | 163,841 | -0.14(-2.55%) |
Sep 28, 2021 | 5.690 | 5.690 | 5.450 | 5.480 | 183,718 | -0.25(-4.36%) |
Sep 27, 2021 | 5.730 | 5.790 | 5.590 | 5.730 | 164,323 | +0.15(+2.69%) |
Sep 24, 2021 | 5.590 | 5.670 | 5.550 | 5.580 | 110,271 | -0.02(-0.36%) |
Sep 23, 2021 | 5.700 | 5.700 | 5.470 | 5.600 | 288,008 | -0.09(-1.58%) |
Sep 22, 2021 | 5.900 | 6.000 | 5.620 | 5.690 | 325,996 | -0.02(-0.35%) |
Sep 21, 2021 | 5.720 | 5.840 | 5.710 | 5.710 | 94,770 | +0.01(+0.18%) |
Sep 20, 2021 | 5.850 | 5.925 | 5.690 | 5.700 | 209,819 | -0.37(-6.10%) |
Sep 17, 2021 | 5.880 | 6.080 | 5.840 | 6.070 | 98,777 | +0.16(+2.71%) |
Sep 16, 2021 | 5.940 | 5.945 | 5.820 | 5.910 | 135,475 | +0.01(+0.17%) |
Sep 15, 2021 | 6.000 | 6.040 | 5.900 | 5.900 | 117,201 | -0.07(-1.17%) |
Sep 14, 2021 | 6.230 | 6.250 | 5.940 | 5.970 | 237,550 | -0.26(-4.17%) |
Sep 13, 2021 | 6.730 | 6.740 | 6.160 | 6.230 | 267,058 | -0.52(-7.70%) |
Sep 10, 2021 | 6.780 | 6.810 | 6.645 | 6.750 | 131,733 | -0.06(-0.88%) |
Sep 09, 2021 | 6.510 | 6.880 | 6.510 | 6.810 | 133,961 | +0.24(+3.65%) |
Sep 08, 2021 | 6.520 | 6.600 | 6.410 | 6.570 | 124,438 | -0.01(-0.15%) |
Sep 07, 2021 | 6.690 | 6.820 | 6.515 | 6.580 | 89,790 | -0.07(-1.05%) |
Sep 03, 2021 | 6.640 | 6.700 | 6.500 | 6.650 | 86,277 | -0.02(-0.30%) |
Sep 02, 2021 | 6.440 | 6.710 | 6.360 | 6.670 | 153,298 | +0.31(+4.87%) |
Sep 01, 2021 | 6.470 | 6.620 | 6.330 | 6.360 | 151,365 | -0.16(-2.45%) |
Aug 31, 2021 | 6.370 | 6.540 | 6.271 | 6.520 | 70,019 | +0.17(+2.68%) |
Aug 30, 2021 | 6.430 | 6.510 | 6.310 | 6.350 | 74,415 | -0.05(-0.78%) |
Aug 27, 2021 | 6.230 | 6.530 | 6.230 | 6.400 | 136,578 | +0.21(+3.39%) |
Aug 26, 2021 | 6.240 | 6.490 | 6.140 | 6.190 | 113,298 | -0.07(-1.12%) |
Aug 25, 2021 | 6.330 | 6.500 | 6.220 | 6.260 | 126,025 | -0.10(-1.57%) |
Aug 24, 2021 | 6.080 | 6.380 | 6.080 | 6.360 | 137,199 | +0.28(+4.61%) |
Aug 23, 2021 | 5.870 | 6.120 | 5.870 | 6.080 | 196,863 | +0.21(+3.58%) |
Aug 20, 2021 | 5.690 | 6.020 | 5.570 | 5.870 | 247,441 | +0.05(+0.86%) |
Aug 19, 2021 | 6.190 | 6.280 | 5.780 | 5.820 | 342,539 | -0.48(-7.62%) |
Aug 18, 2021 | 6.080 | 6.350 | 6.050 | 6.300 | 194,556 | +0.18(+2.94%) |
Aug 17, 2021 | 6.310 | 6.310 | 6.061 | 6.120 | 152,075 | -0.25(-3.92%) |
Aug 16, 2021 | 6.180 | 6.500 | 6.090 | 6.370 | 216,314 | +0.11(+1.76%) |
Aug 13, 2021 | 6.410 | 6.410 | 6.100 | 6.260 | 268,841 | -0.11(-1.73%) |
Aug 12, 2021 | 6.420 | 6.460 | 6.180 | 6.370 | 184,002 | -0.07(-1.09%) |
Aug 11, 2021 | 6.560 | 6.565 | 6.340 | 6.440 | 192,794 | -0.15(-2.28%) |
Aug 10, 2021 | 6.750 | 6.790 | 6.550 | 6.590 | 226,430 | -0.25(-3.65%) |
Aug 09, 2021 | 6.830 | 6.935 | 6.750 | 6.840 | 125,396 | -0.08(-1.16%) |
Aug 06, 2021 | 6.920 | 6.960 | 6.780 | 6.920 | 131,835 | -0.06(-0.86%) |
Aug 05, 2021 | 6.630 | 6.980 | 6.594 | 6.980 | 257,038 | +0.33(+4.96%) |
Aug 04, 2021 | 6.860 | 6.940 | 6.569 | 6.650 | 189,117 | -0.26(-3.76%) |
Aug 03, 2021 | 6.870 | 6.910 | 6.760 | 6.910 | 149,789 | +0.04(+0.58%) |
Aug 02, 2021 | 6.930 | 7.010 | 6.843 | 6.870 | 141,350 | -0.10(-1.43%) |
Jul 30, 2021 | 7.250 | 7.250 | 6.860 | 6.970 | 208,440 | -0.33(-4.52%) |
Jul 29, 2021 | 7.370 | 7.650 | 7.211 | 7.300 | 270,685 | -0.02(-0.27%) |
Jul 28, 2021 | 6.980 | 7.374 | 6.970 | 7.320 | 216,836 | +0.42(+6.09%) |
Jul 27, 2021 | 7.150 | 7.160 | 6.860 | 6.900 | 167,651 | -0.25(-3.50%) |
Jul 26, 2021 | 7.090 | 7.300 | 7.010 | 7.150 | 232,708 | +0.09(+1.27%) |
Jul 23, 2021 | 7.190 | 7.251 | 6.920 | 7.060 | 141,332 | -0.07(-0.98%) |
Jul 22, 2021 | 7.310 | 7.350 | 7.050 | 7.130 | 125,050 | -0.13(-1.79%) |
Jul 21, 2021 | 7.030 | 7.350 | 6.872 | 7.260 | 196,860 | +0.30(+4.31%) |
Jul 20, 2021 | 6.820 | 7.060 | 6.730 | 6.960 | 192,410 | +0.18(+2.65%) |
Jul 19, 2021 | 6.650 | 6.820 | 6.510 | 6.780 | 219,229 | +0.07(+1.04%) |
Jul 16, 2021 | 7.030 | 7.030 | 6.680 | 6.710 | 324,012 | -0.29(-4.14%) |
Jul 15, 2021 | 7.070 | 7.290 | 6.950 | 7.000 | 323,030 | -0.02(-0.28%) |
Jul 14, 2021 | 7.230 | 7.290 | 6.990 | 7.020 | 295,914 | -0.22(-3.04%) |
Jul 13, 2021 | 7.360 | 7.430 | 7.220 | 7.240 | 202,886 | -0.09(-1.23%) |
Jul 12, 2021 | 7.300 | 7.660 | 7.128 | 7.330 | 245,577 | +0.03(+0.41%) |
Jul 09, 2021 | 7.320 | 7.450 | 7.130 | 7.300 | 265,703 | -0.02(-0.27%) |
Jul 08, 2021 | 7.240 | 7.410 | 7.090 | 7.320 | 409,118 | -0.06(-0.81%) |
Jul 07, 2021 | 7.280 | 7.510 | 7.130 | 7.380 | 253,290 | +0.03(+0.41%) |
Jul 06, 2021 | 7.930 | 7.930 | 7.080 | 7.350 | 563,591 | -0.54(-6.84%) |
Jul 02, 2021 | 7.530 | 8.060 | 7.450 | 7.890 | 493,989 | +0.36(+4.78%) |
Jul 01, 2021 | 7.360 | 7.620 | 7.280 | 7.530 | 244,965 | +0.17(+2.31%) |
Jun 30, 2021 | 7.810 | 7.810 | 7.300 | 7.360 | 570,992 | -0.48(-6.12%) |
Jun 29, 2021 | 8.210 | 8.214 | 7.840 | 7.840 | 415,241 | -0.26(-3.21%) |
Jun 28, 2021 | 7.970 | 8.105 | 7.830 | 8.100 | 354,132 | +0.15(+1.89%) |
Jun 25, 2021 | 7.950 | 8.000 | 7.827 | 7.950 | 358,211 | -0.05(-0.62%) |
Jun 24, 2021 | 7.650 | 8.010 | 7.650 | 8.000 | 469,478 | +0.40(+5.26%) |
Jun 23, 2021 | 7.270 | 7.650 | 7.270 | 7.600 | 394,399 | +0.38(+5.26%) |
Jun 22, 2021 | 7.110 | 7.310 | 6.990 | 7.220 | 413,973 | +0.10(+1.40%) |
Jun 21, 2021 | 7.500 | 7.500 | 7.050 | 7.120 | 429,865 | -0.38(-5.07%) |
Jun 18, 2021 | 7.500 | 7.590 | 7.360 | 7.500 | 371,404 | -0.03(-0.40%) |
Jun 17, 2021 | 7.490 | 7.650 | 7.397 | 7.530 | 440,790 | +0.02(+0.27%) |
Jun 16, 2021 | 7.540 | 7.730 | 7.370 | 7.510 | 355,839 | -0.06(-0.79%) |
Jun 15, 2021 | 8.030 | 8.030 | 7.410 | 7.570 | 747,387 | -0.44(-5.49%) |
Jun 14, 2021 | 8.120 | 8.390 | 7.950 | 8.010 | 466,068 | -0.11(-1.35%) |
Jun 11, 2021 | 8.100 | 8.200 | 7.970 | 8.120 | 496,172 | -0.02(-0.25%) |
Jun 10, 2021 | 8.220 | 8.345 | 7.980 | 8.140 | 625,922 | -0.14(-1.69%) |
Jun 09, 2021 | 8.430 | 8.650 | 8.220 | 8.280 | 719,730 | -0.05(-0.60%) |
Jun 08, 2021 | 8.500 | 8.650 | 8.090 | 8.330 | 925,666 | -0.13(-1.54%) |
Jun 07, 2021 | 8.050 | 8.730 | 8.020 | 8.460 | 1,222,743 | +0.42(+5.22%) |
Jun 04, 2021 | 8.350 | 8.460 | 8.000 | 8.040 | 1,067,021 | -0.27(-3.25%) |
Jun 03, 2021 | 7.820 | 8.735 | 7.780 | 8.310 | 2,879,891 | -0.14(-1.66%) |
Jun 02, 2021 | 9.890 | 9.950 | 8.250 | 8.450 | 7,498,572 | -1.52(-15.25%) |
Jun 01, 2021 | 10.00 | 10.25 | 9.140 | 9.970 | 3,074,970 | +0.39(+4.07%) |
May 28, 2021 | 9.500 | 9.730 | 9.100 | 9.580 | 1,475,346 | +0.23(+2.46%) |
May 27, 2021 | 9.560 | 9.910 | 9.270 | 9.350 | 897,119 | -0.14(-1.48%) |
May 26, 2021 | 9.190 | 9.770 | 9.100 | 9.490 | 1,141,182 | +0.54(+6.03%) |
May 25, 2021 | 9.090 | 9.250 | 8.870 | 8.950 | 815,576 | -0.11(-1.21%) |
May 24, 2021 | 8.970 | 9.130 | 8.420 | 9.060 | 1,345,299 | +0.45(+5.23%) |
May 21, 2021 | 8.340 | 8.950 | 8.250 | 8.610 | 625,868 | +0.34(+4.11%) |
May 20, 2021 | 7.900 | 8.350 | 7.830 | 8.270 | 386,797 | +0.39(+4.95%) |
May 19, 2021 | 7.770 | 8.023 | 7.750 | 7.880 | 324,461 | -0.05(-0.63%) |
May 18, 2021 | 8.050 | 8.110 | 7.740 | 7.930 | 389,497 | -0.08(-1.00%) |
May 17, 2021 | 7.120 | 8.055 | 7.060 | 8.010 | 399,874 | +0.89(+12.50%) |
May 14, 2021 | 6.840 | 7.150 | 6.810 | 7.120 | 211,045 | +0.33(+4.86%) |
May 13, 2021 | 7.060 | 7.130 | 6.685 | 6.790 | 184,480 | -0.22(-3.14%) |
May 12, 2021 | 6.980 | 7.160 | 6.820 | 7.010 | 171,546 | +0.03(+0.43%) |
May 11, 2021 | 6.450 | 7.030 | 6.360 | 6.980 | 316,761 | +0.48(+7.38%) |
May 10, 2021 | 6.900 | 6.950 | 6.480 | 6.500 | 268,397 | -0.37(-5.39%) |
May 07, 2021 | 7.010 | 7.150 | 6.850 | 6.870 | 188,722 | -0.08(-1.15%) |
May 06, 2021 | 7.220 | 7.260 | 6.900 | 6.950 | 370,831 | -0.26(-3.61%) |
May 05, 2021 | 7.610 | 7.690 | 7.150 | 7.210 | 513,642 | -0.30(-3.99%) |
May 04, 2021 | 7.720 | 7.730 | 7.350 | 7.510 | 296,642 | -0.21(-2.72%) |
May 03, 2021 | 7.580 | 7.880 | 7.560 | 7.720 | 268,791 | +0.16(+2.12%) |
Apr 30, 2021 | 7.420 | 7.680 | 7.260 | 7.560 | 826,600 | +0.21(+2.86%) |
Apr 29, 2021 | 7.540 | 7.550 | 7.300 | 7.350 | 349,614 | -0.15(-2.00%) |
Apr 28, 2021 | 7.430 | 7.740 | 7.350 | 7.500 | 398,202 | +0.16(+2.18%) |
Apr 27, 2021 | 7.630 | 7.660 | 7.340 | 7.340 | 305,149 | -0.25(-3.29%) |
Apr 26, 2021 | 7.440 | 7.700 | 7.420 | 7.590 | 343,457 | +0.27(+3.69%) |
Apr 23, 2021 | 7.320 | 7.470 | 7.270 | 7.320 | 97,700 | -0.02(-0.27%) |
Apr 22, 2021 | 7.540 | 7.590 | 7.170 | 7.340 | 322,497 | -0.20(-2.65%) |
Apr 21, 2021 | 7.280 | 7.570 | 7.200 | 7.540 | 272,481 | +0.27(+3.71%) |
Apr 20, 2021 | 7.450 | 7.700 | 7.219 | 7.270 | 208,122 | -0.18(-2.42%) |
Apr 19, 2021 | 7.630 | 7.790 | 7.250 | 7.450 | 228,261 | -0.28(-3.62%) |
Apr 16, 2021 | 7.880 | 7.880 | 7.650 | 7.730 | 300,300 | -0.04(-0.51%) |
Apr 15, 2021 | 7.900 | 7.980 | 7.660 | 7.770 | 163,973 | +0.00(+0.00%) |
Apr 14, 2021 | 7.860 | 7.950 | 7.700 | 7.770 | 115,167 | +0.07(+0.91%) |
Apr 13, 2021 | 8.220 | 8.240 | 7.650 | 7.700 | 320,446 | -0.51(-6.21%) |
Apr 12, 2021 | 8.400 | 8.530 | 7.920 | 8.210 | 394,730 | -0.22(-2.61%) |
Apr 09, 2021 | 8.400 | 8.700 | 8.200 | 8.430 | 180,300 | -0.03(-0.35%) |
Apr 08, 2021 | 8.320 | 8.530 | 8.150 | 8.460 | 162,197 | +0.14(+1.68%) |
Apr 07, 2021 | 8.430 | 8.550 | 8.270 | 8.320 | 205,488 | -0.11(-1.30%) |
Apr 06, 2021 | 8.250 | 8.560 | 8.080 | 8.430 | 238,029 | +0.07(+0.84%) |
Apr 05, 2021 | 8.330 | 8.630 | 8.170 | 8.360 | 311,386 | +0.08(+0.97%) |
Apr 01, 2021 | 8.010 | 8.284 | 7.910 | 8.280 | 225,100 | +0.34(+4.28%) |
Mar 31, 2021 | 7.790 | 8.000 | 7.700 | 7.940 | 154,847 | +0.21(+2.72%) |
Mar 30, 2021 | 7.210 | 7.940 | 7.010 | 7.730 | 448,578 | +0.48(+6.62%) |
Mar 29, 2021 | 8.050 | 8.050 | 7.160 | 7.250 | 410,787 | -0.40(-5.23%) |
Mar 26, 2021 | 8.140 | 8.146 | 7.520 | 7.650 | 321,900 | -0.44(-5.44%) |
Mar 25, 2021 | 7.800 | 8.160 | 7.610 | 8.090 | 244,133 | +0.19(+2.41%) |
Mar 24, 2021 | 8.330 | 8.350 | 7.850 | 7.900 | 302,361 | -0.33(-4.01%) |
Mar 23, 2021 | 8.620 | 8.640 | 8.120 | 8.230 | 298,465 | -0.49(-5.62%) |
Mar 22, 2021 | 8.550 | 8.760 | 8.380 | 8.720 | 455,904 | +0.36(+4.31%) |
Mar 19, 2021 | 8.250 | 8.626 | 8.120 | 8.360 | 931,200 | +0.01(+0.12%) |
Mar 18, 2021 | 8.590 | 8.710 | 8.230 | 8.350 | 231,034 | -0.27(-3.13%) |
Mar 17, 2021 | 8.400 | 8.750 | 8.300 | 8.620 | 490,079 | +0.10(+1.17%) |
Mar 16, 2021 | 8.630 | 8.790 | 8.360 | 8.520 | 542,277 | -0.11(-1.27%) |
Mar 15, 2021 | 8.620 | 8.895 | 8.460 | 8.630 | 369,944 | +0.09(+1.05%) |
Mar 12, 2021 | 8.600 | 8.760 | 8.500 | 8.540 | 275,500 | -0.19(-2.18%) |
Mar 11, 2021 | 8.840 | 8.940 | 8.590 | 8.730 | 432,096 | -0.05(-0.57%) |
Mar 10, 2021 | 8.770 | 9.010 | 8.600 | 8.780 | 287,368 | +0.16(+1.86%) |
Mar 09, 2021 | 8.430 | 8.810 | 8.300 | 8.620 | 346,205 | +0.36(+4.36%) |
Mar 08, 2021 | 8.180 | 8.410 | 8.030 | 8.260 | 224,880 | +0.13(+1.60%) |
Mar 05, 2021 | 8.660 | 8.660 | 7.350 | 8.130 | 488,800 | -0.45(-5.24%) |
Mar 04, 2021 | 8.860 | 8.870 | 7.890 | 8.580 | 727,519 | -0.10(-1.15%) |
Mar 03, 2021 | 9.000 | 9.100 | 8.530 | 8.680 | 694,313 | -0.26(-2.91%) |
Mar 02, 2021 | 8.400 | 9.090 | 8.400 | 8.940 | 1,041,604 | +0.55(+6.56%) |
Mar 01, 2021 | 8.070 | 8.390 | 7.860 | 8.390 | 672,623 | +0.61(+7.84%) |
Feb 26, 2021 | 7.850 | 7.990 | 7.410 | 7.780 | 356,900 | -0.10(-1.27%) |
Feb 25, 2021 | 8.350 | 8.420 | 7.720 | 7.880 | 479,492 | -0.43(-5.17%) |
Feb 24, 2021 | 8.300 | 8.770 | 8.150 | 8.310 | 535,887 | +0.05(+0.61%) |
Feb 23, 2021 | 8.060 | 8.690 | 7.600 | 8.260 | 904,583 | -0.01(-0.12%) |
Feb 22, 2021 | 8.660 | 9.010 | 8.270 | 8.270 | 793,678 | -0.54(-6.13%) |
Feb 19, 2021 | 8.520 | 8.939 | 8.480 | 8.810 | 488,800 | +0.31(+3.65%) |
Feb 18, 2021 | 9.290 | 9.340 | 8.460 | 8.500 | 799,373 | -0.85(-9.09%) |
Feb 17, 2021 | 9.900 | 10.15 | 9.250 | 9.350 | 2,029,053 | -0.28(-2.91%) |
Feb 16, 2021 | 9.240 | 9.690 | 9.000 | 9.630 | 580,480 | +0.75(+8.45%) |
Feb 12, 2021 | 8.770 | 8.990 | 8.550 | 8.880 | 283,700 | +0.17(+1.95%) |
Feb 11, 2021 | 9.190 | 9.250 | 8.580 | 8.710 | 500,031 | -0.44(-4.81%) |
Feb 10, 2021 | 9.250 | 9.420 | 8.911 | 9.150 | 501,568 | -0.03(-0.33%) |
Feb 09, 2021 | 8.980 | 9.340 | 8.800 | 9.180 | 397,574 | +0.23(+2.57%) |
Feb 08, 2021 | 9.340 | 9.340 | 8.900 | 8.950 | 523,389 | -0.28(-3.03%) |
Feb 05, 2021 | 9.250 | 9.430 | 8.935 | 9.230 | 476,600 | +0.03(+0.33%) |
Feb 04, 2021 | 8.740 | 9.200 | 8.640 | 9.200 | 561,183 | +0.64(+7.48%) |
Feb 03, 2021 | 8.470 | 9.100 | 8.430 | 8.560 | 879,087 | +0.12(+1.42%) |
Feb 02, 2021 | 7.860 | 8.550 | 7.750 | 8.440 | 1,266,690 | +0.86(+11.35%) |
Feb 01, 2021 | 7.440 | 7.740 | 7.260 | 7.580 | 472,000 | +0.11(+1.47%) |
Jan 29, 2021 | 7.120 | 7.490 | 7.010 | 7.470 | 645,100 | +0.16(+2.19%) |
Jan 28, 2021 | 7.190 | 7.530 | 6.900 | 7.310 | 902,498 | +0.38(+5.48%) |
Jan 27, 2021 | 7.190 | 7.250 | 6.750 | 6.930 | 1,017,680 | -0.44(-5.97%) |
Jan 26, 2021 | 7.730 | 7.740 | 7.160 | 7.370 | 1,111,735 | -0.33(-4.29%) |
Jan 25, 2021 | 8.050 | 8.130 | 7.410 | 7.700 | 1,123,173 | -0.41(-5.06%) |
Jan 22, 2021 | 8.860 | 9.150 | 7.620 | 8.110 | 8,402,800 | +0.80(+10.94%) |
Jan 21, 2021 | 7.540 | 7.540 | 7.210 | 7.310 | 400,942 | -0.12(-1.62%) |
Jan 20, 2021 | 7.770 | 7.850 | 7.250 | 7.430 | 602,397 | -0.38(-4.87%) |
Jan 19, 2021 | 7.960 | 7.993 | 7.605 | 7.810 | 484,708 | -0.08(-1.01%) |
Jan 15, 2021 | 7.950 | 8.100 | 7.630 | 7.890 | 478,700 | -0.04(-0.50%) |
Jan 14, 2021 | 7.750 | 7.990 | 7.670 | 7.930 | 325,430 | +0.25(+3.26%) |
Jan 13, 2021 | 7.650 | 7.880 | 7.400 | 7.680 | 313,914 | +0.00(+0.00%) |
Jan 12, 2021 | 7.920 | 7.950 | 7.500 | 7.680 | 247,593 | -0.18(-2.29%) |
Jan 11, 2021 | 7.700 | 7.900 | 7.550 | 7.860 | 255,714 | +0.11(+1.42%) |
Jan 08, 2021 | 7.890 | 7.890 | 7.520 | 7.750 | 347,900 | -0.02(-0.26%) |
Jan 07, 2021 | 7.500 | 7.800 | 7.350 | 7.770 | 338,152 | +0.33(+4.44%) |
Jan 06, 2021 | 7.940 | 7.990 | 7.350 | 7.440 | 777,467 | +0.18(+2.48%) |
Jan 05, 2021 | 7.220 | 7.330 | 7.000 | 7.260 | 254,453 | +0.09(+1.26%) |
Jan 04, 2021 | 7.400 | 7.480 | 6.880 | 7.170 | 438,906 | -0.48(-6.27%) |
Dec 31, 2020 | 7.650 | 7.650 | 7.650 | 266,582 | +0.37(+5.08%) | |
Dec 30, 2020 | 7.350 | 7.430 | 7.090 | 7.280 | 266,582 | -0.06(-0.82%) |
Dec 29, 2020 | 7.360 | 7.470 | 6.940 | 7.340 | 342,701 | -0.05(-0.68%) |
Dec 28, 2020 | 7.280 | 7.630 | 7.170 | 7.390 | 504,513 | +0.25(+3.50%) |
Dec 24, 2020 | 7.100 | 7.180 | 6.920 | 7.140 | 247,000 | +0.09(+1.28%) |
Dec 23, 2020 | 6.750 | 7.220 | 6.710 | 7.050 | 727,935 | +0.45(+6.82%) |
Dec 22, 2020 | 6.200 | 6.700 | 6.010 | 6.600 | 417,833 | +0.40(+6.45%) |
Dec 21, 2020 | 6.210 | 6.400 | 5.950 | 6.200 | 424,546 | -0.01(-0.16%) |
Dec 18, 2020 | 6.000 | 6.430 | 5.900 | 6.210 | 634,200 | +0.28(+4.72%) |
Dec 17, 2020 | 6.260 | 6.320 | 5.820 | 5.930 | 2,034,316 | -1.40(-19.10%) |
Dec 16, 2020 | 7.370 | 7.600 | 7.260 | 7.330 | 166,674 | -0.07(-0.95%) |
Dec 15, 2020 | 7.700 | 7.860 | 7.310 | 7.400 | 111,183 | -0.27(-3.52%) |
Dec 14, 2020 | 8.090 | 8.100 | 7.610 | 7.670 | 160,161 | -0.20(-2.54%) |
Dec 11, 2020 | 7.650 | 8.090 | 7.560 | 7.870 | 253,000 | +0.31(+4.10%) |
Dec 10, 2020 | 7.500 | 7.800 | 7.460 | 7.560 | 271,476 | +0.10(+1.34%) |
Dec 09, 2020 | 7.320 | 7.610 | 7.000 | 7.460 | 246,407 | +0.26(+3.61%) |
Dec 08, 2020 | 7.300 | 7.380 | 7.010 | 7.200 | 224,626 | +0.12(+1.69%) |
Dec 07, 2020 | 6.550 | 7.190 | 6.430 | 7.080 | 321,464 | +0.74(+11.67%) |
Dec 04, 2020 | 6.310 | 6.444 | 6.250 | 6.340 | 56,800 | +0.14(+2.26%) |
Dec 03, 2020 | 6.740 | 6.740 | 6.120 | 6.200 | 69,346 | -0.50(-7.46%) |
Dec 02, 2020 | 6.380 | 6.750 | 6.220 | 6.700 | 82,096 | +0.31(+4.85%) |
Dec 01, 2020 | 6.750 | 6.750 | 6.200 | 6.390 | 82,860 | -0.26(-3.91%) |
Nov 30, 2020 | 6.750 | 6.900 | 6.310 | 6.650 | 115,842 | -0.10(-1.48%) |
Nov 27, 2020 | 6.960 | 7.100 | 6.500 | 6.750 | 108,300 | -0.06(-0.88%) |
Nov 25, 2020 | 5.900 | 7.370 | 5.815 | 6.810 | 738,200 | +0.66(+10.73%) |
Nov 24, 2020 | 5.960 | 6.400 | 5.960 | 6.150 | 58,346 | +0.19(+3.19%) |
Nov 23, 2020 | 6.060 | 6.110 | 5.720 | 5.960 | 84,177 | -0.15(-2.45%) |
Nov 20, 2020 | 6.680 | 6.690 | 6.010 | 6.110 | 194,800 | -0.57(-8.53%) |
Nov 19, 2020 | 5.840 | 6.690 | 5.720 | 6.680 | 290,574 | +0.97(+16.99%) |
Nov 18, 2020 | 5.680 | 5.830 | 5.520 | 5.710 | 109,728 | +0.05(+0.88%) |
Nov 17, 2020 | 5.890 | 5.890 | 5.600 | 5.660 | 83,779 | -0.18(-3.08%) |
Nov 16, 2020 | 5.860 | 5.980 | 5.620 | 5.840 | 102,651 | +0.09(+1.57%) |
Nov 13, 2020 | 5.460 | 5.870 | 5.300 | 5.750 | 113,800 | +0.29(+5.31%) |
Nov 12, 2020 | 5.480 | 5.600 | 5.260 | 5.460 | 47,022 | +0.00(+0.00%) |
Nov 11, 2020 | 5.300 | 5.480 | 5.150 | 5.460 | 57,835 | +0.17(+3.21%) |
Nov 10, 2020 | 5.330 | 5.360 | 5.150 | 5.290 | 38,203 | -0.07(-1.31%) |
Nov 09, 2020 | 5.020 | 5.470 | 4.910 | 5.360 | 97,493 | +0.46(+9.39%) |
Nov 06, 2020 | 4.740 | 5.080 | 4.700 | 4.900 | 80,200 | +0.17(+3.59%) |
Nov 05, 2020 | 4.540 | 4.817 | 4.500 | 4.730 | 21,979 | +0.25(+5.58%) |
Nov 04, 2020 | 4.480 | 4.570 | 4.430 | 4.480 | 45,180 | +0.01(+0.22%) |
Nov 03, 2020 | 4.520 | 4.614 | 4.400 | 4.470 | 21,132 | +0.01(+0.22%) |
Nov 02, 2020 | 4.460 | 4.540 | 4.320 | 4.460 | 52,215 | +0.09(+2.06%) |
Oct 30, 2020 | 4.330 | 4.600 | 4.250 | 4.370 | 49,900 | +0.00(+0.00%) |
Oct 29, 2020 | 4.460 | 4.700 | 4.300 | 4.370 | 110,047 | -0.10(-2.24%) |
Oct 28, 2020 | 4.620 | 4.620 | 4.380 | 4.470 | 53,213 | -0.18(-3.87%) |
Oct 27, 2020 | 4.870 | 4.890 | 4.520 | 4.650 | 69,775 | -0.23(-4.71%) |
Oct 26, 2020 | 5.030 | 5.060 | 4.850 | 4.880 | 44,714 | -0.19(-3.75%) |
Oct 23, 2020 | 4.810 | 5.125 | 4.760 | 5.070 | 50,700 | +0.32(+6.74%) |
Oct 22, 2020 | 4.920 | 5.050 | 4.700 | 4.750 | 64,560 | -0.17(-3.46%) |
Oct 21, 2020 | 4.930 | 4.990 | 4.910 | 4.920 | 42,771 | -0.03(-0.61%) |
Oct 20, 2020 | 5.060 | 5.060 | 4.918 | 4.950 | 35,052 | -0.05(-1.00%) |
Oct 19, 2020 | 5.200 | 5.250 | 4.980 | 5.000 | 168,750 | -0.12(-2.34%) |
Oct 16, 2020 | 5.250 | 5.359 | 5.088 | 5.120 | 70,200 | -0.08(-1.54%) |
Oct 15, 2020 | 5.390 | 5.500 | 5.150 | 5.200 | 86,997 | -0.18(-3.35%) |
Oct 14, 2020 | 5.650 | 5.900 | 5.220 | 5.380 | 173,826 | +0.08(+1.51%) |
Oct 13, 2020 | 5.250 | 5.560 | 5.190 | 5.300 | 74,130 | +0.06(+1.15%) |
Oct 12, 2020 | 5.600 | 5.600 | 5.210 | 5.240 | 86,494 | -0.30(-5.42%) |
Oct 09, 2020 | 6.010 | 6.070 | 5.432 | 5.540 | 204,500 | -0.61(-9.92%) |
Oct 08, 2020 | 4.600 | 6.300 | 4.600 | 6.150 | 354,400 | +1.56(+33.99%) |
Oct 07, 2020 | 4.640 | 4.663 | 4.510 | 4.590 | 33,776 | +0.08(+1.77%) |
Oct 06, 2020 | 4.700 | 4.750 | 4.510 | 4.510 | 54,047 | -0.17(-3.63%) |
Oct 05, 2020 | 4.720 | 4.885 | 4.527 | 4.680 | 45,635 | -0.04(-0.85%) |
Oct 02, 2020 | 4.280 | 4.720 | 4.230 | 4.720 | 95,500 | +0.44(+10.28%) |