Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.095 | 9.095 | 8.800 | 8.800 | 1,018 | -0.10(-1.12%) |
Oct 28, 2021 | 8.972 | 8.972 | 8.830 | 8.900 | 1,264 | +0.01(+0.11%) |
Oct 27, 2021 | 9.065 | 9.065 | 8.850 | 8.890 | 2,916 | -0.19(-2.09%) |
Oct 26, 2021 | 9.150 | 9.080 | 1,177 | -0.07(-0.77%) | ||
Oct 25, 2021 | 8.930 | 9.150 | 8.930 | 9.150 | 3,761 | +0.24(+2.69%) |
Oct 22, 2021 | 9.230 | 9.259 | 8.910 | 8.910 | 2,457 | -0.42(-4.50%) |
Oct 21, 2021 | 9.150 | 9.428 | 9.150 | 9.330 | 3,700 | +0.18(+1.97%) |
Oct 20, 2021 | 8.836 | 9.150 | 8.836 | 9.150 | 2,477 | -0.12(-1.27%) |
Oct 19, 2021 | 9.110 | 9.780 | 9.110 | 9.268 | 1,603 | +0.27(+2.97%) |
Oct 18, 2021 | 9.000 | 9.307 | 8.850 | 9.000 | 7,728 | -0.28(-3.02%) |
Oct 15, 2021 | 9.220 | 9.280 | 9.040 | 9.280 | 870 | +0.04(+0.43%) |
Oct 14, 2021 | 9.150 | 9.290 | 8.782 | 9.240 | 14,442 | -0.21(-2.22%) |
Oct 13, 2021 | 9.185 | 9.470 | 9.090 | 9.450 | 2,532 | +0.41(+4.54%) |
Oct 12, 2021 | 9.150 | 9.370 | 9.000 | 9.040 | 3,169 | -0.08(-0.83%) |
Oct 11, 2021 | 9.480 | 9.480 | 9.100 | 9.116 | 3,941 | -0.22(-2.39%) |
Oct 08, 2021 | 9.580 | 9.770 | 9.160 | 9.339 | 10,345 | -0.34(-3.53%) |
Oct 07, 2021 | 9.783 | 9.790 | 9.680 | 9.680 | 2,144 | -0.06(-0.61%) |
Oct 06, 2021 | 9.258 | 9.875 | 9.034 | 9.740 | 10,696 | +0.30(+3.18%) |
Oct 05, 2021 | 8.711 | 9.440 | 8.559 | 9.440 | 5,221 | +0.44(+4.89%) |
Oct 04, 2021 | 9.000 | 9.000 | 9.000 | 9.000 | 582 | -0.10(-1.10%) |
Oct 01, 2021 | 9.240 | 9.240 | 8.767 | 9.100 | 4,356 | -0.26(-2.78%) |
Sep 30, 2021 | 9.310 | 9.360 | 8.650 | 9.360 | 2,347 | -0.06(-0.64%) |
Sep 29, 2021 | 9.250 | 9.870 | 9.110 | 9.420 | 10,815 | +0.04(+0.43%) |
Sep 28, 2021 | 9.550 | 9.740 | 9.300 | 9.380 | 5,676 | -0.25(-2.60%) |
Sep 27, 2021 | 9.630 | 9.630 | 9.528 | 9.630 | 1,063 | -0.06(-0.62%) |
Sep 24, 2021 | 9.720 | 10.10 | 9.690 | 9.690 | 2,911 | -0.07(-0.67%) |
Sep 23, 2021 | 9.660 | 9.947 | 9.617 | 9.755 | 3,210 | -0.07(-0.76%) |
Sep 22, 2021 | 9.870 | 9.870 | 9.500 | 9.830 | 5,385 | +0.07(+0.72%) |
Sep 21, 2021 | 9.950 | 9.950 | 9.700 | 9.760 | 2,963 | -0.41(-4.03%) |
Sep 20, 2021 | 9.000 | 10.27 | 8.944 | 10.17 | 11,846 | +0.43(+4.41%) |
Sep 17, 2021 | 8.780 | 9.740 | 8.750 | 9.740 | 18,156 | +0.74(+8.22%) |
Sep 16, 2021 | 9.160 | 9.600 | 8.770 | 9.000 | 32,130 | -0.19(-2.07%) |
Sep 15, 2021 | 9.540 | 9.540 | 8.770 | 9.190 | 3,300 | -0.78(-7.82%) |
Sep 14, 2021 | 9.000 | 9.970 | 8.410 | 9.970 | 17,901 | +0.92(+10.17%) |
Sep 13, 2021 | 9.250 | 9.620 | 9.020 | 9.050 | 6,897 | -0.20(-2.17%) |
Sep 10, 2021 | 9.611 | 9.625 | 8.840 | 9.251 | 1,759 | -0.04(-0.42%) |
Sep 09, 2021 | 8.720 | 9.650 | 8.720 | 9.290 | 12,971 | +0.65(+7.52%) |
Sep 08, 2021 | 8.500 | 8.956 | 8.500 | 8.640 | 2,653 | -0.23(-2.65%) |
Sep 07, 2021 | 9.060 | 9.146 | 8.850 | 8.875 | 3,557 | -0.23(-2.51%) |
Sep 03, 2021 | 8.750 | 9.160 | 8.595 | 9.104 | 5,184 | +0.45(+5.25%) |
Sep 02, 2021 | 8.630 | 8.750 | 8.550 | 8.650 | 6,028 | +0.00(+0.00%) |
Sep 01, 2021 | 8.800 | 9.160 | 8.160 | 8.650 | 51,128 | -0.51(-5.57%) |
Aug 31, 2021 | 8.900 | 9.160 | 8.900 | 9.160 | 2,791 | +0.12(+1.33%) |
Aug 30, 2021 | 8.790 | 9.040 | 8.790 | 9.040 | 1,262 | +0.24(+2.73%) |
Aug 27, 2021 | 8.894 | 9.250 | 8.679 | 8.800 | 10,823 | -0.20(-2.22%) |
Aug 26, 2021 | 8.625 | 9.000 | 8.370 | 9.000 | 6,737 | +0.32(+3.69%) |
Aug 25, 2021 | 8.500 | 9.350 | 8.385 | 8.680 | 12,687 | +0.14(+1.64%) |
Aug 24, 2021 | 7.300 | 8.866 | 7.300 | 8.540 | 75,001 | -0.55(-6.05%) |
Aug 23, 2021 | 9.110 | 9.200 | 9.030 | 9.090 | 2,532 | -0.16(-1.73%) |
Aug 20, 2021 | 9.290 | 9.320 | 8.900 | 9.250 | 2,861 | +0.28(+3.12%) |
Aug 19, 2021 | 8.800 | 9.333 | 8.800 | 8.970 | 3,979 | -0.37(-3.96%) |
Aug 18, 2021 | 9.220 | 9.340 | 8.700 | 9.340 | 4,531 | +0.13(+1.44%) |
Aug 17, 2021 | 9.060 | 9.208 | 8.700 | 9.208 | 6,676 | +0.07(+0.75%) |
Aug 16, 2021 | 8.940 | 9.830 | 8.440 | 9.139 | 13,014 | +0.13(+1.44%) |
Aug 13, 2021 | 9.108 | 9.330 | 8.760 | 9.010 | 11,822 | -0.33(-3.49%) |
Aug 12, 2021 | 9.520 | 9.520 | 9.336 | 9.336 | 2,109 | -0.06(-0.69%) |
Aug 11, 2021 | 9.430 | 9.645 | 9.245 | 9.400 | 7,713 | -0.11(-1.10%) |
Aug 10, 2021 | 9.530 | 9.665 | 9.290 | 9.505 | 5,188 | -0.04(-0.44%) |
Aug 09, 2021 | 9.770 | 9.900 | 9.500 | 9.547 | 2,252 | -0.22(-2.23%) |
Aug 06, 2021 | 9.630 | 9.810 | 9.360 | 9.765 | 3,629 | +0.14(+1.40%) |
Aug 05, 2021 | 9.810 | 9.905 | 9.400 | 9.630 | 10,282 | -0.06(-0.62%) |
Aug 04, 2021 | 9.400 | 9.690 | 9.310 | 9.690 | 7,093 | -0.11(-1.12%) |
Aug 03, 2021 | 9.970 | 10.000 | 9.590 | 9.800 | 2,052 | -0.16(-1.61%) |
Aug 02, 2021 | 10.05 | 10.05 | 9.610 | 9.960 | 7,611 | -0.11(-1.09%) |
Jul 30, 2021 | 10.00 | 10.13 | 10.00 | 10.07 | 1,863 | -0.09(-0.93%) |
Jul 29, 2021 | 9.900 | 10.16 | 9.900 | 10.16 | 4,535 | +0.08(+0.79%) |
Jul 28, 2021 | 10.20 | 10.20 | 9.753 | 10.08 | 4,994 | +0.28(+2.85%) |
Jul 27, 2021 | 9.950 | 9.950 | 9.560 | 9.805 | 1,839 | -0.31(-3.11%) |
Jul 26, 2021 | 10.00 | 10.28 | 10.00 | 10.12 | 1,505 | -0.12(-1.17%) |
Jul 23, 2021 | 10.05 | 10.24 | 9.825 | 10.24 | 9,903 | +0.50(+5.13%) |
Jul 22, 2021 | 10.09 | 10.40 | 9.550 | 9.740 | 31,989 | -0.31(-3.08%) |
Jul 21, 2021 | 10.02 | 10.17 | 9.590 | 10.05 | 8,622 | +0.15(+1.52%) |
Jul 20, 2021 | 9.690 | 10.06 | 8.620 | 9.900 | 81,952 | +0.40(+4.21%) |
Jul 19, 2021 | 9.600 | 9.940 | 8.891 | 9.500 | 9,948 | +0.38(+4.17%) |
Jul 16, 2021 | 9.370 | 9.470 | 8.430 | 9.120 | 67,946 | +0.12(+1.33%) |
Jul 15, 2021 | 9.120 | 9.850 | 8.503 | 9.000 | 99,724 | -0.41(-4.36%) |
Jul 14, 2021 | 9.840 | 10.14 | 9.160 | 9.410 | 64,037 | -0.40(-4.08%) |
Jul 13, 2021 | 9.945 | 9.945 | 9.810 | 9.810 | 563 | +0.04(+0.41%) |
Jul 12, 2021 | 9.990 | 10.27 | 9.770 | 9.770 | 10,594 | -0.14(-1.46%) |
Jul 09, 2021 | 9.710 | 9.915 | 9.671 | 9.915 | 4,525 | -0.01(-0.10%) |
Jul 08, 2021 | 9.530 | 10.02 | 9.530 | 9.925 | 3,039 | -0.07(-0.71%) |
Jul 07, 2021 | 10.01 | 10.01 | 9.845 | 9.996 | 3,480 | +0.35(+3.59%) |
Jul 06, 2021 | 9.320 | 9.970 | 9.320 | 9.650 | 12,024 | +0.02(+0.21%) |
Jul 02, 2021 | 9.400 | 10.11 | 9.270 | 9.630 | 42,717 | +0.32(+3.43%) |
Jul 01, 2021 | 9.350 | 9.700 | 9.120 | 9.310 | 30,718 | -0.19(-2.00%) |
Jun 30, 2021 | 9.500 | 9.650 | 9.500 | 9.500 | 4,736 | -0.22(-2.26%) |
Jun 29, 2021 | 9.610 | 9.889 | 9.610 | 9.720 | 3,480 | +0.26(+2.75%) |
Jun 28, 2021 | 9.358 | 9.740 | 9.358 | 9.460 | 5,639 | +0.46(+5.11%) |
Jun 25, 2021 | 9.930 | 10.26 | 9.000 | 9.000 | 24,075 | -0.98(-9.82%) |
Jun 24, 2021 | 9.954 | 10.09 | 9.954 | 9.979 | 2,892 | -0.01(-0.11%) |
Jun 23, 2021 | 10.32 | 10.32 | 9.848 | 9.990 | 3,591 | +0.16(+1.63%) |
Jun 22, 2021 | 9.710 | 9.879 | 9.530 | 9.830 | 5,874 | +0.01(+0.10%) |
Jun 21, 2021 | 9.820 | 9.915 | 9.736 | 9.820 | 2,978 | +0.10(+1.03%) |
Jun 18, 2021 | 10.17 | 10.18 | 9.720 | 9.720 | 7,258 | -0.32(-3.19%) |
Jun 17, 2021 | 10.39 | 10.76 | 10.01 | 10.04 | 15,426 | -0.27(-2.62%) |
Jun 16, 2021 | 10.25 | 10.36 | 10.00 | 10.31 | 21,740 | +0.47(+4.77%) |
Jun 15, 2021 | 10.48 | 10.48 | 9.841 | 9.841 | 5,847 | -0.18(-1.79%) |
Jun 14, 2021 | 10.95 | 10.95 | 10.00 | 10.02 | 16,034 | -0.29(-2.86%) |
Jun 11, 2021 | 10.53 | 10.66 | 10.21 | 10.31 | 7,150 | -0.08(-0.72%) |
Jun 10, 2021 | 9.760 | 10.53 | 9.759 | 10.39 | 25,804 | +0.64(+6.56%) |
Jun 09, 2021 | 9.900 | 9.910 | 9.750 | 9.750 | 1,688 | -0.03(-0.31%) |
Jun 08, 2021 | 9.720 | 10.10 | 9.380 | 9.780 | 39,526 | +0.17(+1.82%) |
Jun 07, 2021 | 9.400 | 9.605 | 9.265 | 9.605 | 6,069 | +0.21(+2.18%) |
Jun 04, 2021 | 9.520 | 9.719 | 9.400 | 9.400 | 3,954 | -0.12(-1.26%) |
Jun 03, 2021 | 9.250 | 9.685 | 9.220 | 9.520 | 4,350 | +0.15(+1.60%) |
Jun 02, 2021 | 9.210 | 9.583 | 9.210 | 9.370 | 4,293 | -0.10(-1.06%) |
Jun 01, 2021 | 9.713 | 9.713 | 9.064 | 9.470 | 9,723 | -0.30(-3.07%) |
May 28, 2021 | 9.670 | 9.850 | 9.650 | 9.770 | 8,244 | +0.10(+1.03%) |
May 27, 2021 | 9.797 | 9.880 | 9.625 | 9.670 | 4,401 | +0.17(+1.79%) |
May 26, 2021 | 9.561 | 9.565 | 9.500 | 9.500 | 1,586 | -0.04(-0.47%) |
May 25, 2021 | 9.825 | 9.880 | 9.331 | 9.545 | 7,509 | -0.29(-2.90%) |
May 24, 2021 | 9.890 | 9.901 | 9.656 | 9.830 | 3,717 | +0.09(+0.92%) |
May 21, 2021 | 9.885 | 9.910 | 9.610 | 9.740 | 5,085 | +0.10(+1.04%) |
May 20, 2021 | 9.890 | 10.07 | 9.413 | 9.640 | 1,189 | -0.11(-1.13%) |
May 19, 2021 | 9.340 | 10.00 | 9.340 | 9.750 | 5,276 | +0.35(+3.75%) |
May 18, 2021 | 9.915 | 9.915 | 9.320 | 9.397 | 14,971 | -0.49(-4.98%) |
May 17, 2021 | 9.760 | 10.03 | 9.100 | 9.890 | 66,086 | +0.24(+2.49%) |
May 14, 2021 | 9.100 | 9.914 | 9.100 | 9.650 | 17,967 | +0.44(+4.78%) |
May 13, 2021 | 9.200 | 9.600 | 9.040 | 9.210 | 34,093 | -0.15(-1.64%) |
May 12, 2021 | 9.627 | 10.04 | 9.310 | 9.364 | 32,914 | -0.04(-0.38%) |
May 11, 2021 | 9.130 | 9.465 | 9.120 | 9.400 | 8,046 | -0.07(-0.74%) |
May 10, 2021 | 9.440 | 10.05 | 9.410 | 9.470 | 15,679 | -0.53(-5.30%) |
May 07, 2021 | 9.580 | 10.54 | 9.405 | 10.00 | 5,099 | +0.13(+1.32%) |
May 06, 2021 | 10.00 | 10.15 | 9.610 | 9.870 | 10,742 | -0.33(-3.24%) |
May 05, 2021 | 10.29 | 10.45 | 10.00 | 10.20 | 5,993 | +0.08(+0.79%) |
May 04, 2021 | 10.25 | 10.61 | 10.06 | 10.12 | 10,019 | -0.31(-2.93%) |
May 03, 2021 | 11.00 | 11.06 | 10.21 | 10.43 | 14,261 | -0.52(-4.79%) |
Apr 30, 2021 | 10.10 | 10.98 | 10.10 | 10.95 | 25,700 | +0.74(+7.25%) |
Apr 29, 2021 | 10.56 | 10.83 | 10.21 | 10.21 | 34,328 | -0.39(-3.68%) |
Apr 28, 2021 | 10.21 | 10.60 | 10.06 | 10.60 | 9,933 | +0.30(+2.91%) |
Apr 27, 2021 | 10.45 | 10.49 | 10.17 | 10.30 | 4,822 | -0.24(-2.28%) |
Apr 26, 2021 | 10.37 | 10.65 | 10.16 | 10.54 | 15,530 | -0.11(-1.03%) |
Apr 23, 2021 | 10.43 | 10.92 | 10.02 | 10.65 | 8,700 | +0.22(+2.11%) |
Apr 22, 2021 | 9.940 | 11.00 | 9.940 | 10.43 | 22,616 | +0.42(+4.20%) |
Apr 21, 2021 | 8.725 | 10.21 | 8.725 | 10.01 | 23,448 | +1.36(+15.72%) |
Apr 20, 2021 | 8.480 | 8.790 | 8.480 | 8.650 | 22,494 | +0.15(+1.76%) |
Apr 19, 2021 | 8.740 | 8.740 | 8.500 | 8.500 | 17,698 | -0.51(-5.66%) |
Apr 16, 2021 | 9.245 | 9.245 | 9.010 | 9.010 | 12,400 | -0.28(-3.01%) |
Apr 15, 2021 | 9.100 | 9.480 | 8.700 | 9.290 | 25,748 | +0.03(+0.32%) |
Apr 14, 2021 | 9.030 | 9.600 | 9.030 | 9.260 | 2,626 | +0.21(+2.32%) |
Apr 13, 2021 | 9.000 | 9.250 | 8.510 | 9.050 | 20,408 | +0.07(+0.78%) |
Apr 12, 2021 | 9.720 | 9.723 | 8.980 | 8.980 | 13,334 | -0.74(-7.66%) |
Apr 09, 2021 | 9.630 | 9.725 | 9.605 | 9.725 | 3,300 | -0.03(-0.26%) |
Apr 08, 2021 | 9.700 | 9.890 | 9.700 | 9.750 | 6,617 | -0.03(-0.31%) |
Apr 07, 2021 | 9.700 | 9.860 | 9.700 | 9.780 | 3,863 | -0.02(-0.20%) |
Apr 06, 2021 | 9.810 | 9.900 | 9.720 | 9.800 | 5,713 | +0.10(+1.03%) |
Apr 05, 2021 | 9.980 | 9.980 | 9.590 | 9.700 | 14,029 | -0.20(-2.02%) |
Apr 01, 2021 | 9.750 | 9.990 | 9.725 | 9.900 | 6,000 | +0.26(+2.70%) |
Mar 31, 2021 | 9.355 | 9.707 | 9.355 | 9.640 | 7,573 | +0.29(+3.10%) |
Mar 30, 2021 | 9.330 | 9.460 | 9.330 | 9.350 | 6,271 | +0.09(+0.97%) |
Mar 29, 2021 | 9.747 | 9.747 | 9.260 | 9.260 | 7,442 | -0.50(-5.12%) |
Mar 26, 2021 | 9.560 | 10.17 | 9.500 | 9.760 | 13,300 | +0.01(+0.10%) |
Mar 25, 2021 | 10.00 | 10.11 | 9.690 | 9.750 | 17,082 | -0.68(-6.52%) |
Mar 24, 2021 | 10.66 | 11.05 | 10.07 | 10.43 | 17,197 | -0.19(-1.79%) |
Mar 23, 2021 | 11.34 | 11.40 | 10.60 | 10.62 | 13,981 | -0.69(-6.10%) |
Mar 22, 2021 | 11.25 | 11.50 | 10.72 | 11.31 | 51,570 | +0.15(+1.34%) |
Mar 19, 2021 | 10.34 | 11.25 | 10.19 | 11.16 | 40,700 | +0.73(+7.00%) |
Mar 18, 2021 | 10.29 | 10.66 | 10.17 | 10.43 | 9,557 | +0.14(+1.36%) |
Mar 17, 2021 | 10.16 | 10.32 | 9.890 | 10.29 | 16,315 | +0.11(+1.08%) |
Mar 16, 2021 | 10.45 | 10.45 | 10.00 | 10.18 | 14,779 | -0.32(-3.05%) |
Mar 15, 2021 | 10.93 | 10.93 | 10.25 | 10.50 | 9,323 | -0.27(-2.51%) |
Mar 12, 2021 | 10.40 | 10.77 | 10.22 | 10.77 | 11,400 | +0.33(+3.16%) |
Mar 11, 2021 | 10.90 | 10.99 | 10.20 | 10.44 | 17,586 | -0.11(-1.04%) |
Mar 10, 2021 | 10.11 | 10.55 | 10.10 | 10.55 | 10,242 | +0.88(+9.10%) |
Mar 09, 2021 | 9.100 | 10.14 | 9.010 | 9.670 | 21,030 | +0.43(+4.65%) |
Mar 08, 2021 | 9.080 | 9.376 | 9.000 | 9.240 | 23,019 | +0.16(+1.76%) |
Mar 05, 2021 | 9.500 | 10.03 | 8.700 | 9.080 | 61,900 | -0.27(-2.89%) |
Mar 04, 2021 | 10.26 | 10.35 | 9.350 | 9.350 | 47,120 | -0.96(-9.31%) |
Mar 03, 2021 | 11.01 | 11.25 | 10.10 | 10.31 | 34,339 | -0.64(-5.84%) |
Mar 02, 2021 | 11.35 | 11.49 | 10.88 | 10.95 | 21,712 | -0.48(-4.20%) |
Mar 01, 2021 | 10.95 | 11.60 | 10.85 | 11.43 | 32,652 | +0.91(+8.65%) |
Feb 26, 2021 | 11.80 | 11.80 | 10.39 | 10.52 | 21,400 | -0.12(-1.13%) |
Feb 25, 2021 | 11.71 | 11.84 | 10.57 | 10.64 | 38,220 | -0.90(-7.80%) |
Feb 24, 2021 | 10.54 | 12.02 | 10.46 | 11.54 | 54,286 | +1.21(+11.71%) |
Feb 23, 2021 | 11.27 | 11.35 | 10.00 | 10.33 | 112,337 | -1.41(-12.01%) |
Feb 22, 2021 | 11.70 | 12.06 | 11.50 | 11.74 | 47,738 | -0.14(-1.18%) |
Feb 19, 2021 | 11.50 | 12.09 | 11.43 | 11.88 | 61,200 | +0.46(+4.03%) |
Feb 18, 2021 | 11.33 | 11.77 | 11.25 | 11.42 | 42,021 | +0.39(+3.54%) |
Feb 17, 2021 | 11.12 | 11.32 | 11.02 | 11.03 | 30,046 | +0.00(+0.00%) |
Feb 16, 2021 | 11.49 | 11.63 | 10.84 | 11.03 | 66,263 | +0.11(+1.01%) |
Feb 12, 2021 | 11.31 | 11.55 | 10.58 | 10.92 | 62,700 | -0.35(-3.11%) |
Feb 11, 2021 | 11.57 | 11.57 | 11.20 | 11.27 | 22,712 | -0.13(-1.14%) |
Feb 10, 2021 | 11.39 | 11.94 | 11.22 | 11.40 | 77,642 | +0.17(+1.51%) |
Feb 09, 2021 | 11.32 | 11.45 | 10.91 | 11.23 | 51,016 | +0.03(+0.27%) |
Feb 08, 2021 | 11.41 | 11.50 | 11.08 | 11.20 | 86,052 | +0.18(+1.63%) |
Feb 05, 2021 | 10.40 | 11.15 | 10.25 | 11.02 | 97,200 | +0.86(+8.46%) |
Feb 04, 2021 | 11.23 | 11.35 | 10.02 | 10.16 | 136,711 | -0.82(-7.47%) |
Feb 03, 2021 | 11.00 | 11.50 | 10.80 | 10.98 | 151,287 | +0.19(+1.76%) |
Feb 02, 2021 | 10.31 | 10.93 | 10.10 | 10.79 | 219,932 | +0.83(+8.33%) |
Feb 01, 2021 | 9.950 | 10.50 | 9.600 | 9.960 | 316,079 | +0.61(+6.52%) |
Jan 29, 2021 | 7.450 | 13.20 | 7.450 | 9.350 | 550,900 | +1.91(+25.67%) |
Jan 28, 2021 | 7.270 | 7.500 | 7.210 | 7.440 | 14,808 | -0.01(-0.13%) |
Jan 27, 2021 | 7.110 | 7.690 | 7.110 | 7.450 | 23,545 | -0.08(-1.06%) |
Jan 26, 2021 | 7.180 | 7.680 | 6.940 | 7.530 | 83,503 | +0.53(+7.57%) |
Jan 25, 2021 | 7.250 | 7.300 | 6.854 | 7.000 | 8,249 | -0.25(-3.45%) |
Jan 22, 2021 | 7.050 | 7.300 | 6.700 | 7.250 | 27,300 | +0.11(+1.54%) |
Jan 21, 2021 | 7.000 | 7.278 | 6.980 | 7.140 | 20,084 | +0.19(+2.73%) |
Jan 20, 2021 | 6.790 | 7.390 | 6.790 | 6.950 | 115,026 | +0.30(+4.51%) |
Jan 19, 2021 | 6.340 | 7.290 | 6.305 | 6.650 | 79,093 | +0.39(+6.23%) |
Jan 15, 2021 | 6.290 | 6.290 | 6.260 | 6.260 | 1,000 | -0.04(-0.56%) |
Jan 14, 2021 | 6.230 | 6.340 | 6.080 | 6.295 | 6,487 | +0.03(+0.56%) |
Jan 13, 2021 | 6.350 | 6.350 | 6.260 | 6.260 | 1,601 | -0.01(-0.16%) |
Jan 12, 2021 | 6.170 | 6.350 | 6.170 | 6.270 | 8,504 | +0.16(+2.62%) |
Jan 11, 2021 | 6.130 | 6.130 | 6.110 | 6.110 | 340 | -0.12(-1.93%) |
Jan 08, 2021 | 6.250 | 6.390 | 6.063 | 6.230 | 5,500 | -0.03(-0.56%) |
Jan 07, 2021 | 6.080 | 6.630 | 6.000 | 6.265 | 59,517 | +0.28(+4.77%) |
Jan 06, 2021 | 6.070 | 6.090 | 5.980 | 5.980 | 7,287 | -0.04(-0.64%) |
Jan 05, 2021 | 6.050 | 6.050 | 5.980 | 6.019 | 6,304 | -0.08(-1.32%) |
Jan 04, 2021 | 5.750 | 6.099 | 5.730 | 6.099 | 2,152 | +0.15(+2.50%) |
Dec 31, 2020 | 5.950 | 5.950 | 5.950 | 24,951 | -0.04(-0.67%) | |
Dec 30, 2020 | 6.100 | 6.100 | 5.670 | 5.990 | 24,951 | -0.26(-4.16%) |
Dec 29, 2020 | 6.250 | 6.250 | 6.070 | 6.250 | 3,200 | -0.13(-2.04%) |
Dec 28, 2020 | 6.250 | 6.390 | 6.250 | 6.380 | 3,116 | +0.13(+2.08%) |
Dec 24, 2020 | 6.230 | 6.250 | 6.230 | 6.250 | 500 | +0.07(+1.13%) |
Dec 23, 2020 | 6.360 | 6.361 | 6.131 | 6.180 | 2,811 | -0.15(-2.37%) |
Dec 22, 2020 | 6.390 | 6.400 | 6.020 | 6.330 | 4,586 | -0.09(-1.46%) |
Dec 21, 2020 | 6.180 | 6.450 | 5.960 | 6.423 | 2,795 | +0.19(+3.11%) |
Dec 18, 2020 | 6.200 | 6.350 | 6.200 | 6.230 | 7,300 | -0.14(-2.20%) |
Dec 17, 2020 | 6.200 | 6.370 | 6.200 | 6.370 | 2,604 | +0.13(+2.08%) |
Dec 16, 2020 | 6.220 | 6.380 | 5.974 | 6.240 | 4,999 | -0.07(-1.11%) |
Dec 15, 2020 | 5.930 | 6.510 | 5.930 | 6.310 | 7,872 | -0.08(-1.25%) |
Dec 14, 2020 | 6.200 | 6.390 | 6.159 | 6.390 | 3,956 | +0.19(+3.06%) |
Dec 11, 2020 | 6.030 | 6.200 | 6.030 | 6.200 | 1,800 | +0.14(+2.31%) |
Dec 10, 2020 | 6.153 | 6.200 | 5.993 | 6.060 | 9,579 | +0.00(+0.00%) |
Dec 09, 2020 | 6.050 | 6.170 | 6.050 | 6.060 | 909 | -0.11(-1.78%) |
Dec 08, 2020 | 5.940 | 6.170 | 5.940 | 6.170 | 829 | +0.18(+3.01%) |
Dec 07, 2020 | 5.830 | 6.412 | 5.770 | 5.990 | 9,672 | -0.06(-1.07%) |
Dec 04, 2020 | 5.850 | 6.055 | 5.850 | 6.055 | 400 | +0.29(+4.96%) |
Dec 03, 2020 | 5.820 | 5.885 | 5.740 | 5.769 | 6,335 | -0.23(-3.86%) |
Dec 02, 2020 | 5.900 | 6.101 | 5.850 | 6.000 | 15,270 | +0.04(+0.60%) |
Dec 01, 2020 | 6.070 | 6.200 | 5.900 | 5.964 | 19,106 | -0.26(-4.24%) |
Nov 30, 2020 | 6.080 | 6.570 | 5.750 | 6.229 | 40,503 | +0.23(+3.81%) |
Nov 27, 2020 | 5.770 | 6.100 | 5.729 | 6.000 | 43,400 | +0.16(+2.74%) |
Nov 25, 2020 | 5.650 | 5.840 | 5.640 | 5.840 | 2,300 | +0.23(+4.10%) |
Nov 24, 2020 | 5.410 | 5.680 | 5.410 | 5.610 | 2,235 | -0.03(-0.53%) |
Nov 23, 2020 | 5.590 | 5.640 | 5.504 | 5.640 | 6,608 | +0.01(+0.18%) |
Nov 20, 2020 | 5.610 | 5.630 | 5.500 | 5.630 | 5,300 | -0.08(-1.40%) |
Nov 19, 2020 | 5.513 | 5.730 | 5.485 | 5.710 | 4,590 | +0.11(+1.96%) |
Nov 18, 2020 | 5.610 | 5.610 | 5.525 | 5.600 | 1,410 | -0.01(-0.16%) |
Nov 17, 2020 | 5.540 | 5.609 | 5.460 | 5.609 | 2,611 | -0.01(-0.20%) |
Nov 16, 2020 | 5.603 | 5.750 | 5.603 | 5.620 | 2,671 | -0.13(-2.26%) |
Nov 13, 2020 | 5.760 | 5.800 | 5.382 | 5.750 | 12,100 | +0.07(+1.23%) |
Nov 12, 2020 | 5.620 | 5.680 | 5.620 | 5.680 | 807 | +0.05(+0.89%) |
Nov 11, 2020 | 5.470 | 5.630 | 5.470 | 5.630 | 3,927 | +0.16(+2.93%) |
Nov 10, 2020 | 5.610 | 5.680 | 5.360 | 5.470 | 7,106 | -0.17(-3.01%) |
Nov 09, 2020 | 5.700 | 5.733 | 5.500 | 5.640 | 16,800 | +0.14(+2.55%) |
Nov 06, 2020 | 5.300 | 5.670 | 5.300 | 5.500 | 11,900 | -0.36(-6.14%) |
Nov 05, 2020 | 5.750 | 6.020 | 5.750 | 5.860 | 29,454 | +0.13(+2.27%) |
Nov 04, 2020 | 5.746 | 5.990 | 5.400 | 5.730 | 7,342 | +0.40(+7.58%) |
Nov 03, 2020 | 5.330 | 5.400 | 5.309 | 5.326 | 1,049 | +0.12(+2.23%) |