Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.240 | 6.300 | 5.840 | 5.860 | 6,260,028 | -0.44(-6.98%) |
Nov 29, 2021 | 6.430 | 6.460 | 6.210 | 6.300 | 4,146,903 | -0.03(-0.47%) |
Nov 26, 2021 | 6.240 | 6.360 | 5.985 | 6.330 | 5,430,856 | -0.22(-3.36%) |
Nov 24, 2021 | 6.450 | 6.590 | 6.370 | 6.550 | 1,705,673 | +0.10(+1.55%) |
Nov 23, 2021 | 6.370 | 6.510 | 6.350 | 6.450 | 1,921,216 | +0.05(+0.78%) |
Nov 22, 2021 | 6.660 | 6.680 | 6.390 | 6.400 | 1,652,264 | -0.25(-3.76%) |
Nov 19, 2021 | 6.830 | 6.921 | 6.580 | 6.650 | 2,096,467 | -0.22(-3.20%) |
Nov 18, 2021 | 7.010 | 6.890 | 6.800 | 6.870 | 2,001,575 | -0.13(-1.86%) |
Nov 17, 2021 | 6.920 | 7.010 | 6.800 | 7.000 | 1,237,967 | +0.08(+1.16%) |
Nov 16, 2021 | 6.930 | 6.962 | 6.770 | 6.920 | 1,407,527 | -0.04(-0.57%) |
Nov 15, 2021 | 7.200 | 7.200 | 6.910 | 6.960 | 1,788,480 | -0.21(-2.93%) |
Nov 12, 2021 | 7.070 | 7.335 | 7.030 | 7.170 | 2,366,841 | +0.10(+1.41%) |
Nov 11, 2021 | 7.150 | 7.150 | 6.960 | 7.070 | 1,788,156 | -0.07(-0.98%) |
Nov 10, 2021 | 7.170 | 7.140 | 2,039,922 | -0.04(-0.56%) | ||
Nov 09, 2021 | 7.260 | 7.475 | 7.180 | 7.180 | 2,216,614 | -0.11(-1.51%) |
Nov 08, 2021 | 7.620 | 7.700 | 7.250 | 7.290 | 3,278,267 | -0.28(-3.70%) |
Nov 05, 2021 | 6.820 | 7.650 | 6.790 | 7.570 | 8,198,731 | +0.95(+14.35%) |
Nov 04, 2021 | 6.750 | 6.860 | 6.600 | 6.620 | 2,697,427 | -0.01(-0.15%) |
Nov 03, 2021 | 6.500 | 6.830 | 6.500 | 6.630 | 3,080,534 | +0.04(+0.61%) |
Nov 02, 2021 | 6.840 | 7.080 | 6.520 | 6.590 | 2,286,183 | -0.27(-3.94%) |
Nov 01, 2021 | 6.500 | 6.870 | 6.600 | 6.860 | 7,605,955 | +0.36(+5.54%) |
Oct 29, 2021 | 6.720 | 6.760 | 6.440 | 6.500 | 7,026,422 | -0.19(-2.84%) |
Oct 28, 2021 | 6.500 | 6.700 | 6.450 | 6.690 | 2,323,523 | +0.16(+2.45%) |
Oct 27, 2021 | 6.460 | 6.675 | 6.430 | 6.530 | 1,188,006 | +0.03(+0.46%) |
Oct 26, 2021 | 6.620 | 6.500 | 1,444,648 | -0.13(-1.96%) | ||
Oct 25, 2021 | 6.590 | 6.660 | 6.530 | 6.630 | 1,179,871 | +0.00(+0.00%) |
Oct 22, 2021 | 6.690 | 6.799 | 6.595 | 6.630 | 967,512 | -0.11(-1.63%) |
Oct 21, 2021 | 6.680 | 6.780 | 6.610 | 6.740 | 1,874,440 | +0.03(+0.45%) |
Oct 20, 2021 | 6.870 | 6.960 | 6.700 | 6.710 | 2,103,572 | -0.09(-1.32%) |
Oct 19, 2021 | 6.580 | 6.820 | 6.560 | 6.800 | 1,192,183 | +0.18(+2.72%) |
Oct 18, 2021 | 6.550 | 6.640 | 6.445 | 6.620 | 810,198 | +0.02(+0.30%) |
Oct 15, 2021 | 6.700 | 6.700 | 6.540 | 6.600 | 1,273,028 | -0.01(-0.15%) |
Oct 14, 2021 | 6.700 | 6.780 | 6.590 | 6.610 | 967,595 | -0.02(-0.30%) |
Oct 13, 2021 | 6.840 | 6.850 | 6.600 | 6.630 | 2,215,666 | -0.21(-3.07%) |
Oct 12, 2021 | 7.010 | 7.080 | 6.750 | 6.840 | 3,236,922 | -0.17(-2.43%) |
Oct 11, 2021 | 6.790 | 7.130 | 6.770 | 7.010 | 3,194,302 | +0.26(+3.85%) |
Oct 08, 2021 | 6.380 | 6.770 | 6.360 | 6.750 | 3,264,165 | +0.37(+5.80%) |
Oct 07, 2021 | 6.390 | 6.535 | 6.350 | 6.380 | 2,015,614 | +0.03(+0.47%) |
Oct 06, 2021 | 6.290 | 6.385 | 6.165 | 6.350 | 2,091,413 | -0.04(-0.63%) |
Oct 05, 2021 | 6.440 | 6.470 | 6.290 | 6.390 | 2,210,454 | -0.02(-0.31%) |
Oct 04, 2021 | 6.450 | 6.510 | 6.340 | 6.410 | 3,217,544 | +0.01(+0.16%) |
Oct 01, 2021 | 6.380 | 6.430 | 6.180 | 6.400 | 3,113,242 | +0.10(+1.59%) |
Sep 30, 2021 | 6.230 | 6.360 | 6.130 | 6.300 | 4,656,832 | +0.03(+0.48%) |
Sep 29, 2021 | 6.130 | 6.415 | 6.096 | 6.270 | 15,829,471 | +0.27(+4.50%) |
Sep 28, 2021 | 5.620 | 6.160 | 5.500 | 6.000 | 8,599,250 | -0.14(-2.28%) |
Sep 27, 2021 | 5.860 | 6.180 | 5.860 | 6.140 | 2,553,158 | +0.27(+4.60%) |
Sep 24, 2021 | 6.070 | 6.110 | 5.660 | 5.870 | 5,336,011 | -0.36(-5.78%) |
Sep 23, 2021 | 6.750 | 6.750 | 6.220 | 6.230 | 3,316,143 | -0.44(-6.60%) |
Sep 22, 2021 | 6.620 | 6.750 | 6.529 | 6.670 | 1,217,113 | +0.12(+1.83%) |
Sep 21, 2021 | 6.500 | 6.640 | 6.450 | 6.550 | 1,191,889 | +0.11(+1.71%) |
Sep 20, 2021 | 6.480 | 6.540 | 6.330 | 6.440 | 2,163,773 | -0.18(-2.72%) |
Sep 17, 2021 | 6.560 | 6.670 | 6.510 | 6.620 | 2,837,658 | +0.06(+0.91%) |
Sep 16, 2021 | 6.560 | 6.605 | 6.490 | 6.560 | 901,522 | +0.01(+0.15%) |
Sep 15, 2021 | 6.550 | 6.575 | 6.370 | 6.550 | 1,301,017 | -0.01(-0.15%) |
Sep 14, 2021 | 6.750 | 6.790 | 6.540 | 6.560 | 1,162,112 | -0.19(-2.81%) |
Sep 13, 2021 | 6.820 | 6.870 | 6.700 | 6.750 | 698,321 | +0.01(+0.15%) |
Sep 10, 2021 | 6.890 | 6.910 | 6.700 | 6.740 | 1,083,792 | -0.11(-1.61%) |
Sep 09, 2021 | 6.660 | 7.010 | 6.630 | 6.850 | 1,445,551 | +0.13(+1.93%) |
Sep 08, 2021 | 6.850 | 6.890 | 6.675 | 6.720 | 1,888,339 | -0.17(-2.47%) |
Sep 07, 2021 | 6.910 | 7.000 | 6.760 | 6.890 | 1,382,729 | -0.06(-0.86%) |
Sep 03, 2021 | 7.070 | 7.071 | 6.805 | 6.950 | 1,198,315 | -0.17(-2.39%) |
Sep 02, 2021 | 7.190 | 7.260 | 7.120 | 7.120 | 742,999 | -0.02(-0.28%) |
Sep 01, 2021 | 7.270 | 7.355 | 7.090 | 7.140 | 1,570,324 | -0.16(-2.19%) |
Aug 31, 2021 | 6.850 | 7.360 | 6.760 | 7.300 | 4,525,737 | +0.46(+6.73%) |
Aug 30, 2021 | 6.900 | 6.900 | 6.745 | 6.840 | 849,561 | +0.01(+0.15%) |
Aug 27, 2021 | 6.540 | 6.900 | 6.520 | 6.830 | 1,117,905 | +0.29(+4.43%) |
Aug 26, 2021 | 6.640 | 6.720 | 6.525 | 6.540 | 747,583 | -0.14(-2.10%) |
Aug 25, 2021 | 6.730 | 6.790 | 6.650 | 6.680 | 724,174 | -0.05(-0.74%) |
Aug 24, 2021 | 6.500 | 6.760 | 6.500 | 6.730 | 1,046,022 | +0.23(+3.54%) |
Aug 23, 2021 | 6.450 | 6.530 | 6.340 | 6.500 | 878,947 | +0.11(+1.72%) |
Aug 20, 2021 | 6.360 | 6.410 | 6.245 | 6.390 | 1,176,492 | +0.00(+0.00%) |
Aug 19, 2021 | 6.310 | 6.405 | 6.190 | 6.390 | 1,696,413 | +0.00(+0.00%) |
Aug 18, 2021 | 6.500 | 6.565 | 6.380 | 6.390 | 1,050,093 | -0.12(-1.84%) |
Aug 17, 2021 | 6.450 | 6.580 | 6.400 | 6.510 | 1,242,196 | -0.04(-0.61%) |
Aug 16, 2021 | 6.560 | 6.590 | 6.490 | 6.550 | 1,015,467 | -0.05(-0.76%) |
Aug 13, 2021 | 6.620 | 6.670 | 6.540 | 6.600 | 749,965 | -0.02(-0.30%) |
Aug 12, 2021 | 6.640 | 6.665 | 6.520 | 6.620 | 1,188,374 | -0.02(-0.30%) |
Aug 11, 2021 | 6.600 | 6.660 | 6.510 | 6.640 | 1,104,655 | +0.01(+0.15%) |
Aug 10, 2021 | 6.750 | 6.840 | 6.565 | 6.630 | 2,279,000 | -0.16(-2.36%) |
Aug 09, 2021 | 6.880 | 6.885 | 6.500 | 6.790 | 2,301,637 | -0.21(-3.00%) |
Aug 06, 2021 | 7.140 | 7.201 | 6.520 | 7.000 | 3,807,900 | -0.30(-4.11%) |
Aug 05, 2021 | 7.260 | 7.335 | 7.070 | 7.300 | 3,040,171 | +0.10(+1.39%) |
Aug 04, 2021 | 7.280 | 7.350 | 7.085 | 7.200 | 1,563,673 | -0.19(-2.57%) |
Aug 03, 2021 | 7.550 | 7.560 | 7.350 | 7.390 | 1,210,745 | -0.11(-1.47%) |
Aug 02, 2021 | 7.510 | 7.740 | 7.360 | 7.500 | 1,342,730 | -0.02(-0.27%) |
Jul 30, 2021 | 7.650 | 7.720 | 7.440 | 7.520 | 1,363,622 | -0.20(-2.59%) |
Jul 29, 2021 | 7.740 | 7.819 | 7.590 | 7.720 | 991,614 | +0.03(+0.39%) |
Jul 28, 2021 | 7.790 | 7.850 | 7.540 | 7.690 | 1,009,468 | -0.08(-1.03%) |
Jul 27, 2021 | 7.890 | 7.890 | 7.570 | 7.770 | 1,023,459 | -0.12(-1.52%) |
Jul 26, 2021 | 7.835 | 7.920 | 7.680 | 7.890 | 1,239,291 | +0.09(+1.15%) |
Jul 23, 2021 | 7.840 | 7.865 | 7.675 | 7.800 | 835,583 | -0.03(-0.38%) |
Jul 22, 2021 | 8.240 | 8.270 | 7.780 | 7.830 | 1,158,061 | -0.45(-5.43%) |
Jul 21, 2021 | 8.240 | 8.440 | 8.210 | 8.280 | 1,572,939 | +0.12(+1.47%) |
Jul 20, 2021 | 7.840 | 8.350 | 7.829 | 8.160 | 1,734,542 | +0.30(+3.82%) |
Jul 19, 2021 | 7.950 | 8.040 | 7.670 | 7.860 | 1,479,951 | -0.30(-3.68%) |
Jul 16, 2021 | 8.430 | 8.480 | 8.150 | 8.160 | 1,205,559 | -0.18(-2.16%) |
Jul 15, 2021 | 8.230 | 8.440 | 8.091 | 8.340 | 1,610,810 | +0.06(+0.72%) |
Jul 14, 2021 | 8.480 | 8.550 | 8.235 | 8.280 | 1,049,830 | -0.15(-1.78%) |
Jul 13, 2021 | 8.610 | 8.790 | 8.380 | 8.430 | 1,197,481 | -0.16(-1.86%) |
Jul 12, 2021 | 8.500 | 8.590 | 8.210 | 8.590 | 1,137,231 | +0.20(+2.38%) |
Jul 09, 2021 | 8.290 | 8.490 | 8.200 | 8.390 | 990,923 | +0.22(+2.69%) |
Jul 08, 2021 | 7.920 | 8.349 | 7.830 | 8.170 | 1,016,121 | +0.08(+0.99%) |
Jul 07, 2021 | 8.070 | 8.205 | 7.930 | 8.090 | 1,127,003 | -0.05(-0.61%) |
Jul 06, 2021 | 8.170 | 8.200 | 7.940 | 8.140 | 1,797,676 | -0.10(-1.21%) |
Jul 02, 2021 | 8.170 | 8.320 | 8.120 | 8.240 | 611,074 | +0.07(+0.86%) |
Jul 01, 2021 | 8.000 | 8.190 | 7.905 | 8.170 | 2,198,780 | +0.27(+3.42%) |
Jun 30, 2021 | 8.140 | 8.270 | 7.860 | 7.900 | 3,598,784 | -0.33(-4.01%) |
Jun 29, 2021 | 8.480 | 8.928 | 8.210 | 8.230 | 5,779,811 | -0.25(-2.95%) |
Jun 28, 2021 | 8.385 | 8.510 | 8.261 | 8.480 | 955,881 | +0.18(+2.17%) |
Jun 25, 2021 | 8.580 | 8.625 | 8.270 | 8.300 | 2,895,522 | -0.32(-3.71%) |
Jun 24, 2021 | 8.760 | 8.790 | 8.480 | 8.620 | 676,912 | -0.11(-1.26%) |
Jun 23, 2021 | 8.730 | 8.830 | 8.640 | 8.730 | 1,024,426 | +0.13(+1.51%) |
Jun 22, 2021 | 8.390 | 8.630 | 8.270 | 8.600 | 1,120,310 | +0.18(+2.14%) |
Jun 21, 2021 | 8.390 | 8.490 | 8.195 | 8.420 | 2,726,112 | +0.09(+1.08%) |
Jun 18, 2021 | 8.640 | 8.660 | 8.270 | 8.330 | 1,899,174 | -0.41(-4.69%) |
Jun 17, 2021 | 8.830 | 8.950 | 8.500 | 8.740 | 2,591,017 | -0.01(-0.11%) |
Jun 16, 2021 | 8.760 | 8.850 | 8.620 | 8.750 | 2,318,371 | +0.01(+0.11%) |
Jun 15, 2021 | 8.570 | 8.895 | 8.560 | 8.740 | 3,677,443 | +0.17(+1.98%) |
Jun 14, 2021 | 8.540 | 8.740 | 8.320 | 8.570 | 2,557,128 | +0.08(+0.94%) |
Jun 11, 2021 | 7.760 | 8.510 | 7.740 | 8.490 | 6,333,920 | +1.19(+16.30%) |
Jun 10, 2021 | 7.320 | 7.505 | 7.220 | 7.300 | 1,409,890 | +0.00(+0.00%) |
Jun 09, 2021 | 7.000 | 7.420 | 6.979 | 7.300 | 2,084,137 | +0.42(+6.10%) |
Jun 08, 2021 | 6.800 | 7.000 | 6.770 | 6.880 | 1,450,775 | +0.08(+1.18%) |
Jun 07, 2021 | 6.800 | 6.880 | 6.770 | 6.800 | 886,880 | +0.01(+0.15%) |
Jun 04, 2021 | 6.980 | 7.010 | 6.770 | 6.790 | 949,404 | -0.15(-2.16%) |
Jun 03, 2021 | 7.130 | 7.140 | 6.930 | 6.940 | 1,386,451 | -0.26(-3.61%) |
Jun 02, 2021 | 7.280 | 7.330 | 7.165 | 7.200 | 979,010 | -0.02(-0.28%) |
Jun 01, 2021 | 6.810 | 7.290 | 6.780 | 7.220 | 1,723,652 | +0.48(+7.12%) |
May 28, 2021 | 6.840 | 6.860 | 6.730 | 6.740 | 1,130,636 | -0.10(-1.46%) |
May 27, 2021 | 6.900 | 6.910 | 6.825 | 6.840 | 963,516 | +0.01(+0.15%) |
May 26, 2021 | 6.810 | 6.925 | 6.720 | 6.830 | 1,044,845 | +0.06(+0.89%) |
May 25, 2021 | 6.900 | 6.950 | 6.770 | 6.770 | 1,830,824 | -0.11(-1.60%) |
May 24, 2021 | 6.860 | 6.960 | 6.820 | 6.880 | 922,644 | +0.03(+0.44%) |
May 21, 2021 | 6.880 | 7.020 | 6.800 | 6.850 | 1,534,276 | +0.02(+0.29%) |
May 20, 2021 | 6.850 | 6.920 | 6.670 | 6.830 | 2,049,332 | -0.04(-0.58%) |
May 19, 2021 | 7.110 | 7.110 | 6.830 | 6.870 | 1,819,484 | -0.26(-3.65%) |
May 18, 2021 | 7.150 | 7.265 | 7.079 | 7.130 | 1,079,907 | +0.00(+0.00%) |
May 17, 2021 | 7.100 | 7.255 | 7.010 | 7.130 | 1,072,419 | -0.01(-0.14%) |
May 14, 2021 | 7.080 | 7.160 | 6.970 | 7.140 | 1,212,219 | +0.14(+2.00%) |
May 13, 2021 | 6.980 | 7.060 | 6.850 | 7.000 | 1,699,852 | +0.01(+0.14%) |
May 12, 2021 | 7.120 | 7.209 | 6.910 | 6.990 | 1,860,911 | -0.15(-2.10%) |
May 11, 2021 | 7.400 | 7.500 | 7.090 | 7.140 | 1,482,660 | -0.43(-5.68%) |
May 10, 2021 | 7.430 | 7.735 | 7.295 | 7.570 | 2,088,266 | +0.25(+3.42%) |
May 07, 2021 | 6.540 | 7.390 | 6.540 | 7.320 | 3,909,061 | +0.72(+10.91%) |
May 06, 2021 | 6.570 | 6.700 | 6.470 | 6.600 | 2,316,888 | +0.00(+0.00%) |
May 05, 2021 | 6.590 | 6.695 | 6.470 | 6.600 | 833,651 | -0.01(-0.15%) |
May 04, 2021 | 6.710 | 6.780 | 6.470 | 6.610 | 2,009,843 | -0.15(-2.22%) |
May 03, 2021 | 6.610 | 6.820 | 6.610 | 6.760 | 812,527 | +0.22(+3.36%) |
Apr 30, 2021 | 6.590 | 6.660 | 6.500 | 6.540 | 1,021,100 | -0.11(-1.65%) |
Apr 29, 2021 | 6.480 | 6.755 | 6.470 | 6.650 | 940,792 | +0.21(+3.26%) |
Apr 28, 2021 | 6.600 | 6.600 | 6.430 | 6.440 | 549,679 | -0.17(-2.57%) |
Apr 27, 2021 | 6.620 | 6.660 | 6.540 | 6.610 | 744,232 | -0.01(-0.15%) |
Apr 26, 2021 | 6.570 | 6.690 | 6.535 | 6.620 | 849,257 | +0.14(+2.16%) |
Apr 23, 2021 | 6.520 | 6.580 | 6.400 | 6.480 | 962,600 | -0.03(-0.46%) |
Apr 22, 2021 | 6.600 | 6.725 | 6.500 | 6.510 | 701,658 | -0.11(-1.66%) |
Apr 21, 2021 | 6.420 | 6.650 | 6.390 | 6.620 | 733,878 | +0.18(+2.80%) |
Apr 20, 2021 | 6.510 | 6.510 | 6.350 | 6.440 | 1,135,518 | -0.10(-1.53%) |
Apr 19, 2021 | 6.780 | 6.795 | 6.440 | 6.540 | 1,091,204 | -0.25(-3.68%) |
Apr 16, 2021 | 6.830 | 6.940 | 6.720 | 6.790 | 936,900 | +0.02(+0.30%) |
Apr 15, 2021 | 6.780 | 6.810 | 6.690 | 6.770 | 738,210 | +0.01(+0.15%) |
Apr 14, 2021 | 6.850 | 6.970 | 6.690 | 6.760 | 662,443 | -0.04(-0.59%) |
Apr 13, 2021 | 6.690 | 6.831 | 6.690 | 6.800 | 1,423,223 | +0.10(+1.49%) |
Apr 12, 2021 | 6.740 | 6.800 | 6.690 | 6.700 | 948,171 | -0.01(-0.15%) |
Apr 09, 2021 | 7.050 | 7.100 | 6.690 | 6.710 | 1,154,000 | -0.33(-4.69%) |
Apr 08, 2021 | 6.730 | 7.115 | 6.690 | 7.040 | 1,993,447 | +0.32(+4.76%) |
Apr 07, 2021 | 6.710 | 6.900 | 6.600 | 6.720 | 1,641,766 | +0.03(+0.45%) |
Apr 06, 2021 | 6.320 | 6.740 | 6.320 | 6.690 | 2,583,914 | +0.39(+6.19%) |
Apr 05, 2021 | 6.440 | 6.530 | 6.260 | 6.300 | 1,861,635 | -0.06(-0.94%) |
Apr 01, 2021 | 6.000 | 6.390 | 5.910 | 6.360 | 1,781,400 | +0.31(+5.12%) |
Mar 31, 2021 | 6.220 | 6.360 | 5.990 | 6.050 | 3,917,090 | -0.14(-2.26%) |
Mar 30, 2021 | 6.030 | 6.280 | 6.030 | 6.190 | 1,552,233 | +0.20(+3.34%) |
Mar 29, 2021 | 6.060 | 6.300 | 5.925 | 5.990 | 1,164,643 | -0.10(-1.64%) |
Mar 26, 2021 | 6.020 | 6.120 | 5.925 | 6.090 | 1,233,800 | +0.16(+2.70%) |
Mar 25, 2021 | 5.650 | 6.075 | 5.590 | 5.930 | 2,617,002 | +0.29(+5.14%) |
Mar 24, 2021 | 5.840 | 6.015 | 5.630 | 5.640 | 1,305,699 | -0.13(-2.25%) |
Mar 23, 2021 | 5.960 | 6.050 | 5.700 | 5.770 | 1,759,052 | -0.28(-4.63%) |
Mar 22, 2021 | 6.320 | 6.330 | 5.960 | 6.050 | 1,316,365 | -0.28(-4.42%) |
Mar 19, 2021 | 6.270 | 6.400 | 6.080 | 6.330 | 4,088,200 | +0.09(+1.44%) |
Mar 18, 2021 | 6.480 | 6.511 | 6.170 | 6.240 | 1,480,218 | -0.21(-3.26%) |
Mar 17, 2021 | 6.370 | 6.500 | 6.050 | 6.450 | 1,831,811 | +0.00(+0.00%) |
Mar 16, 2021 | 6.680 | 6.800 | 6.440 | 6.450 | 2,080,416 | -0.36(-5.29%) |
Mar 15, 2021 | 6.540 | 6.840 | 6.380 | 6.810 | 3,727,381 | +0.34(+5.26%) |
Mar 12, 2021 | 6.270 | 6.575 | 6.210 | 6.470 | 1,832,300 | +0.24(+3.85%) |
Mar 11, 2021 | 6.190 | 6.290 | 6.130 | 6.230 | 1,257,924 | +0.08(+1.30%) |
Mar 10, 2021 | 6.080 | 6.300 | 6.040 | 6.150 | 1,573,594 | +0.13(+2.16%) |
Mar 09, 2021 | 6.240 | 6.290 | 5.990 | 6.020 | 1,428,617 | -0.17(-2.75%) |
Mar 08, 2021 | 5.970 | 6.220 | 5.910 | 6.190 | 2,034,767 | +0.26(+4.38%) |
Mar 05, 2021 | 5.800 | 5.940 | 5.610 | 5.930 | 1,434,200 | +0.16(+2.77%) |
Mar 04, 2021 | 5.960 | 6.010 | 5.590 | 5.770 | 2,354,783 | -0.28(-4.63%) |
Mar 03, 2021 | 5.700 | 6.190 | 5.640 | 6.050 | 2,314,148 | +0.33(+5.77%) |
Mar 02, 2021 | 5.640 | 5.790 | 5.430 | 5.720 | 2,276,940 | +0.02(+0.35%) |
Mar 01, 2021 | 5.910 | 5.990 | 5.545 | 5.700 | 2,614,496 | -0.12(-2.06%) |
Feb 26, 2021 | 5.970 | 6.220 | 5.555 | 5.820 | 3,302,600 | +0.00(+0.00%) |
Feb 25, 2021 | 5.720 | 6.240 | 5.540 | 5.820 | 5,209,180 | +0.91(+18.53%) |
Feb 24, 2021 | 4.970 | 5.180 | 4.890 | 4.910 | 3,874,946 | -0.03(-0.61%) |
Feb 23, 2021 | 5.030 | 5.060 | 4.760 | 4.940 | 2,778,875 | -0.15(-2.95%) |
Feb 22, 2021 | 4.990 | 5.105 | 4.990 | 5.090 | 1,270,259 | +0.04(+0.79%) |
Feb 19, 2021 | 4.970 | 5.050 | 4.905 | 5.050 | 847,800 | +0.10(+2.02%) |
Feb 18, 2021 | 5.190 | 5.240 | 4.950 | 4.950 | 1,194,656 | -0.27(-5.17%) |
Feb 17, 2021 | 5.110 | 5.320 | 5.110 | 5.220 | 1,182,770 | +0.11(+2.15%) |
Feb 16, 2021 | 5.220 | 5.290 | 5.080 | 5.110 | 1,075,915 | -0.09(-1.73%) |
Feb 12, 2021 | 5.240 | 5.270 | 5.105 | 5.200 | 955,400 | -0.06(-1.14%) |
Feb 11, 2021 | 5.220 | 5.460 | 5.180 | 5.260 | 789,938 | +0.08(+1.54%) |
Feb 10, 2021 | 5.340 | 5.426 | 5.160 | 5.180 | 890,855 | -0.14(-2.63%) |
Feb 09, 2021 | 5.330 | 5.370 | 5.130 | 5.320 | 1,042,577 | -0.04(-0.75%) |
Feb 08, 2021 | 5.390 | 5.545 | 5.280 | 5.360 | 1,088,250 | +0.03(+0.56%) |
Feb 05, 2021 | 5.500 | 5.511 | 5.260 | 5.330 | 1,060,900 | -0.12(-2.20%) |
Feb 04, 2021 | 5.070 | 5.470 | 5.070 | 5.450 | 1,234,278 | +0.38(+7.50%) |
Feb 03, 2021 | 5.060 | 5.140 | 4.970 | 5.070 | 1,052,296 | +0.02(+0.40%) |
Feb 02, 2021 | 5.090 | 5.160 | 5.010 | 5.050 | 1,340,264 | +0.03(+0.60%) |
Feb 01, 2021 | 4.960 | 5.070 | 4.830 | 5.020 | 1,784,238 | +0.08(+1.62%) |
Jan 29, 2021 | 4.970 | 5.120 | 4.880 | 4.940 | 1,468,300 | +0.04(+0.82%) |
Jan 28, 2021 | 5.330 | 5.380 | 4.880 | 4.900 | 2,317,018 | -0.39(-7.37%) |
Jan 27, 2021 | 5.100 | 5.880 | 5.100 | 5.290 | 4,494,959 | +0.07(+1.34%) |
Jan 26, 2021 | 5.180 | 5.270 | 5.020 | 5.220 | 1,401,880 | +0.11(+2.15%) |
Jan 25, 2021 | 4.590 | 5.230 | 4.570 | 5.110 | 2,655,969 | +0.20(+4.07%) |
Jan 22, 2021 | 4.500 | 4.930 | 4.470 | 4.910 | 1,422,100 | +0.33(+7.21%) |
Jan 21, 2021 | 4.580 | 4.630 | 4.450 | 4.580 | 1,223,950 | -0.01(-0.22%) |
Jan 20, 2021 | 4.490 | 4.605 | 4.476 | 4.590 | 2,132,917 | +0.09(+2.00%) |
Jan 19, 2021 | 4.670 | 4.670 | 4.420 | 4.500 | 4,627,460 | -0.09(-1.96%) |
Jan 15, 2021 | 4.800 | 4.810 | 4.590 | 4.590 | 2,010,400 | -0.21(-4.37%) |
Jan 14, 2021 | 4.850 | 4.920 | 4.770 | 4.800 | 1,176,279 | -0.03(-0.62%) |
Jan 13, 2021 | 4.450 | 4.870 | 4.420 | 4.830 | 2,825,967 | +0.38(+8.54%) |
Jan 12, 2021 | 4.200 | 4.460 | 4.200 | 4.450 | 1,969,493 | +0.24(+5.70%) |
Jan 11, 2021 | 4.280 | 4.380 | 4.150 | 4.210 | 1,012,574 | -0.15(-3.44%) |
Jan 08, 2021 | 4.530 | 4.530 | 4.270 | 4.360 | 905,300 | -0.10(-2.24%) |
Jan 07, 2021 | 4.570 | 4.620 | 4.410 | 4.460 | 1,544,458 | -0.10(-2.19%) |
Jan 06, 2021 | 4.420 | 4.780 | 4.400 | 4.560 | 2,099,081 | +0.17(+3.87%) |
Jan 05, 2021 | 4.250 | 4.450 | 4.250 | 4.390 | 1,286,971 | +0.18(+4.28%) |
Jan 04, 2021 | 4.450 | 4.470 | 4.200 | 4.210 | 1,295,590 | -0.22(-4.97%) |
Dec 31, 2020 | 4.430 | 4.430 | 4.430 | 914,398 | +0.06(+1.37%) | |
Dec 30, 2020 | 4.400 | 4.490 | 4.350 | 4.370 | 914,398 | -0.03(-0.68%) |
Dec 29, 2020 | 4.380 | 4.430 | 4.290 | 4.400 | 2,869,129 | +0.06(+1.38%) |
Dec 28, 2020 | 4.270 | 4.450 | 4.250 | 4.340 | 1,372,354 | +0.13(+3.09%) |
Dec 24, 2020 | 4.420 | 4.430 | 4.150 | 4.210 | 611,200 | -0.16(-3.66%) |
Dec 23, 2020 | 4.280 | 4.430 | 4.190 | 4.370 | 1,840,076 | +0.13(+3.07%) |
Dec 22, 2020 | 4.100 | 4.280 | 4.100 | 4.240 | 1,218,030 | +0.12(+2.91%) |
Dec 21, 2020 | 4.160 | 4.160 | 3.990 | 4.120 | 1,624,162 | -0.13(-3.06%) |
Dec 18, 2020 | 4.420 | 4.460 | 4.250 | 4.250 | 2,422,100 | -0.17(-3.85%) |
Dec 17, 2020 | 4.290 | 4.486 | 4.260 | 4.420 | 1,639,294 | +0.20(+4.74%) |
Dec 16, 2020 | 4.250 | 4.330 | 4.169 | 4.220 | 1,979,488 | +0.00(+0.00%) |
Dec 15, 2020 | 4.130 | 4.230 | 4.045 | 4.220 | 782,019 | +0.12(+2.93%) |
Dec 14, 2020 | 4.110 | 4.160 | 3.970 | 4.100 | 1,414,930 | +0.09(+2.24%) |
Dec 11, 2020 | 4.200 | 4.277 | 3.970 | 4.010 | 1,256,100 | -0.24(-5.65%) |
Dec 10, 2020 | 4.200 | 4.260 | 4.150 | 4.250 | 1,357,267 | +0.01(+0.24%) |
Dec 09, 2020 | 4.440 | 4.460 | 4.140 | 4.240 | 1,952,888 | -0.21(-4.72%) |
Dec 08, 2020 | 4.350 | 4.480 | 4.340 | 4.450 | 1,741,735 | +0.06(+1.37%) |
Dec 07, 2020 | 4.420 | 4.560 | 4.310 | 4.390 | 1,393,435 | -0.05(-1.13%) |
Dec 04, 2020 | 4.400 | 4.450 | 4.310 | 4.440 | 1,265,800 | +0.09(+2.07%) |
Dec 03, 2020 | 4.190 | 4.450 | 4.190 | 4.350 | 1,783,148 | +0.09(+2.11%) |
Dec 02, 2020 | 4.200 | 4.270 | 4.000 | 4.260 | 2,673,777 | -0.19(-4.27%) |