Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.00 | 13.32 | 12.91 | 13.21 | 22,150 | -0.42(-3.08%) |
Nov 29, 2021 | 13.99 | 13.99 | 13.57 | 13.63 | 21,148 | -0.82(-5.67%) |
Nov 26, 2021 | 14.00 | 14.45 | 14.00 | 14.45 | 19,337 | +0.44(+3.14%) |
Nov 24, 2021 | 14.00 | 14.09 | 13.88 | 14.01 | 17,323 | +0.03(+0.21%) |
Nov 23, 2021 | 13.61 | 13.98 | 13.61 | 13.98 | 12,376 | +0.62(+4.64%) |
Nov 22, 2021 | 13.43 | 13.43 | 13.15 | 13.36 | 17,789 | -0.44(-3.21%) |
Nov 19, 2021 | 13.65 | 13.90 | 13.61 | 13.80 | 14,370 | +0.32(+2.39%) |
Nov 18, 2021 | 13.98 | 13.56 | 13.48 | 13.48 | 8,546 | -0.02(-0.14%) |
Nov 17, 2021 | 13.55 | 13.72 | 13.41 | 13.50 | 11,305 | -0.27(-1.97%) |
Nov 16, 2021 | 14.00 | 14.26 | 13.75 | 13.77 | 31,365 | +0.14(+1.03%) |
Nov 15, 2021 | 13.48 | 13.68 | 13.42 | 13.63 | 17,127 | +0.26(+1.94%) |
Nov 12, 2021 | 13.60 | 13.60 | 13.29 | 13.37 | 19,409 | -0.48(-3.47%) |
Nov 11, 2021 | 13.84 | 13.91 | 13.54 | 13.85 | 14,228 | +0.36(+2.67%) |
Nov 10, 2021 | 13.07 | 13.49 | 13.49 | 23,405 | +0.01(+0.07%) | |
Nov 09, 2021 | 13.75 | 13.75 | 13.17 | 13.48 | 27,000 | -0.59(-4.19%) |
Nov 08, 2021 | 14.11 | 14.30 | 14.02 | 14.07 | 19,844 | -0.35(-2.43%) |
Nov 05, 2021 | 14.31 | 14.42 | 14.21 | 14.42 | 8,398 | -0.05(-0.35%) |
Nov 04, 2021 | 14.53 | 14.59 | 14.14 | 14.47 | 9,956 | -0.03(-0.21%) |
Nov 03, 2021 | 14.08 | 14.57 | 14.07 | 14.50 | 31,184 | +0.46(+3.28%) |
Nov 02, 2021 | 13.75 | 14.19 | 13.75 | 14.04 | 20,720 | +0.55(+4.11%) |
Nov 01, 2021 | 14.00 | 14.27 | 13.39 | 13.49 | 34,154 | -0.78(-5.49%) |
Oct 29, 2021 | 14.36 | 14.37 | 14.09 | 14.27 | 26,403 | -0.26(-1.79%) |
Oct 28, 2021 | 14.66 | 14.75 | 14.43 | 14.53 | 29,234 | -0.54(-3.58%) |
Oct 27, 2021 | 15.10 | 15.28 | 14.72 | 15.07 | 27,100 | +0.18(+1.21%) |
Oct 26, 2021 | 14.95 | 14.89 | 29,227 | -0.24(-1.59%) | ||
Oct 25, 2021 | 14.88 | 15.16 | 14.61 | 15.13 | 40,975 | +0.96(+6.77%) |
Oct 22, 2021 | 14.23 | 14.28 | 13.91 | 14.17 | 29,587 | +0.07(+0.50%) |
Oct 21, 2021 | 14.01 | 14.10 | 13.80 | 14.10 | 13,865 | +0.06(+0.43%) |
Oct 20, 2021 | 13.50 | 14.04 | 13.50 | 14.04 | 23,591 | +0.22(+1.59%) |
Oct 19, 2021 | 13.68 | 13.87 | 13.50 | 13.82 | 30,600 | +0.15(+1.10%) |
Oct 18, 2021 | 14.13 | 14.28 | 13.67 | 13.67 | 44,688 | -0.76(-5.27%) |
Oct 15, 2021 | 14.50 | 14.62 | 14.50 | 14.43 | 24,497 | -0.26(-1.77%) |
Oct 14, 2021 | 14.97 | 15.22 | 14.56 | 14.69 | 49,674 | +0.01(+0.07%) |
Oct 13, 2021 | 14.19 | 14.70 | 14.08 | 14.68 | 25,173 | +0.53(+3.75%) |
Oct 12, 2021 | 13.79 | 14.21 | 13.79 | 14.15 | 21,277 | +0.19(+1.36%) |
Oct 11, 2021 | 14.23 | 14.23 | 13.78 | 13.96 | 41,034 | -0.34(-2.38%) |
Oct 08, 2021 | 14.50 | 14.50 | 14.23 | 14.30 | 18,051 | -0.19(-1.33%) |
Oct 07, 2021 | 14.45 | 14.49 | 13.81 | 14.49 | 47,909 | +0.03(+0.24%) |
Oct 06, 2021 | 14.90 | 14.90 | 14.19 | 14.46 | 54,017 | -0.96(-6.23%) |
Oct 05, 2021 | 15.12 | 15.55 | 15.04 | 15.42 | 65,751 | +0.64(+4.33%) |
Oct 04, 2021 | 14.87 | 15.02 | 14.46 | 14.78 | 76,313 | +0.62(+4.38%) |
Oct 01, 2021 | 14.38 | 14.39 | 14.10 | 14.16 | 32,345 | -0.35(-2.41%) |
Sep 30, 2021 | 14.02 | 14.56 | 13.91 | 14.51 | 81,178 | +0.67(+4.84%) |
Sep 29, 2021 | 14.22 | 14.22 | 13.76 | 13.84 | 62,719 | -0.65(-4.46%) |
Sep 28, 2021 | 14.87 | 15.05 | 14.17 | 14.49 | 232,753 | -0.29(-1.99%) |
Sep 27, 2021 | 14.43 | 14.78 | 14.10 | 14.78 | 130,339 | +1.13(+8.31%) |
Sep 24, 2021 | 13.51 | 13.65 | 13.31 | 13.65 | 9,971 | +0.30(+2.22%) |
Sep 23, 2021 | 12.99 | 13.36 | 12.95 | 13.35 | 17,914 | +0.63(+4.95%) |
Sep 22, 2021 | 12.80 | 12.82 | 12.72 | 12.72 | 16,485 | -0.08(-0.63%) |
Sep 21, 2021 | 13.00 | 13.00 | 12.52 | 12.80 | 23,963 | -0.05(-0.39%) |
Sep 20, 2021 | 12.89 | 13.25 | 12.80 | 12.85 | 50,412 | -0.27(-2.02%) |
Sep 17, 2021 | 13.46 | 13.46 | 13.10 | 13.12 | 42,466 | -0.42(-3.13%) |
Sep 16, 2021 | 13.88 | 13.88 | 13.44 | 13.54 | 28,921 | -0.43(-3.09%) |
Sep 15, 2021 | 14.34 | 14.36 | 13.82 | 13.97 | 45,408 | +0.13(+0.94%) |
Sep 14, 2021 | 13.98 | 13.98 | 13.66 | 13.84 | 28,256 | +0.22(+1.62%) |
Sep 13, 2021 | 13.50 | 13.74 | 13.50 | 13.62 | 27,266 | +0.43(+3.26%) |
Sep 10, 2021 | 13.21 | 13.21 | 13.06 | 13.19 | 45,295 | +0.06(+0.46%) |
Sep 09, 2021 | 12.79 | 13.22 | 12.79 | 13.13 | 60,758 | +0.26(+2.02%) |
Sep 08, 2021 | 12.68 | 12.97 | 12.65 | 12.87 | 21,421 | +0.58(+4.72%) |
Sep 07, 2021 | 12.41 | 12.41 | 12.18 | 12.29 | 18,966 | -0.13(-1.05%) |
Sep 03, 2021 | 12.42 | 12.45 | 12.34 | 12.42 | 9,962 | +0.19(+1.52%) |
Sep 02, 2021 | 12.30 | 12.33 | 12.23 | 12.23 | 16,698 | +0.09(+0.74%) |
Sep 01, 2021 | 12.00 | 12.30 | 12.00 | 12.14 | 20,453 | +0.37(+3.18%) |
Aug 31, 2021 | 11.65 | 11.77 | 11.55 | 11.77 | 12,710 | +0.16(+1.35%) |
Aug 30, 2021 | 11.50 | 11.62 | 11.39 | 11.61 | 13,722 | -0.14(-1.20%) |
Aug 27, 2021 | 11.59 | 11.76 | 11.59 | 11.76 | 15,916 | +0.33(+2.88%) |
Aug 26, 2021 | 11.08 | 11.43 | 11.08 | 11.43 | 24,609 | +0.49(+4.44%) |
Aug 25, 2021 | 10.81 | 11.09 | 10.81 | 10.94 | 2,022 | +0.04(+0.37%) |
Aug 24, 2021 | 10.95 | 10.95 | 10.90 | 10.90 | 1,965 | -0.06(-0.55%) |
Aug 23, 2021 | 10.89 | 10.96 | 10.88 | 10.96 | 2,940 | +0.18(+1.67%) |
Aug 20, 2021 | 10.88 | 10.88 | 10.78 | 10.78 | 470 | +0.01(+0.09%) |
Aug 19, 2021 | 10.60 | 10.77 | 10.57 | 10.77 | 1,292 | -0.00(-0.03%) |
Aug 18, 2021 | 10.79 | 10.83 | 10.69 | 10.77 | 6,275 | -0.02(-0.16%) |
Aug 17, 2021 | 10.89 | 10.89 | 10.75 | 10.79 | 5,141 | -0.22(-2.00%) |
Aug 16, 2021 | 10.97 | 11.10 | 10.97 | 11.01 | 6,856 | +0.17(+1.60%) |
Aug 13, 2021 | 10.97 | 11.03 | 10.84 | 10.84 | 6,863 | -0.15(-1.38%) |
Aug 12, 2021 | 11.17 | 11.18 | 10.96 | 10.99 | 11,222 | -0.30(-2.63%) |
Aug 11, 2021 | 11.13 | 11.29 | 11.13 | 11.29 | 5,296 | -0.04(-0.36%) |
Aug 10, 2021 | 11.35 | 11.36 | 11.29 | 11.33 | 2,667 | +0.13(+1.13%) |
Aug 09, 2021 | 11.36 | 11.36 | 11.13 | 11.20 | 14,271 | -0.14(-1.23%) |
Aug 06, 2021 | 11.46 | 11.48 | 11.32 | 11.34 | 6,423 | -0.09(-0.79%) |
Aug 05, 2021 | 11.57 | 11.57 | 11.35 | 11.43 | 8,465 | +0.03(+0.30%) |
Aug 04, 2021 | 11.35 | 11.46 | 11.35 | 11.40 | 37,552 | +0.22(+1.93%) |
Aug 03, 2021 | 11.18 | 11.18 | 11.07 | 11.18 | 16,133 | +0.21(+1.91%) |
Aug 02, 2021 | 11.08 | 11.11 | 10.96 | 10.97 | 9,159 | +0.09(+0.80%) |
Jul 30, 2021 | 10.83 | 10.91 | 10.83 | 10.88 | 2,390 | -0.18(-1.64%) |
Jul 29, 2021 | 10.89 | 11.13 | 10.89 | 11.06 | 7,558 | +0.23(+2.17%) |
Jul 28, 2021 | 10.73 | 10.94 | 10.73 | 10.83 | 10,790 | +0.08(+0.70%) |
Jul 27, 2021 | 10.92 | 10.95 | 10.74 | 10.75 | 7,602 | -0.22(-1.96%) |
Jul 26, 2021 | 11.00 | 11.13 | 10.94 | 10.97 | 3,807 | +0.05(+0.46%) |
Jul 23, 2021 | 10.99 | 10.99 | 10.89 | 10.92 | 3,586 | +0.13(+1.20%) |
Jul 22, 2021 | 10.67 | 10.84 | 10.67 | 10.79 | 6,098 | +0.16(+1.55%) |
Jul 21, 2021 | 10.70 | 10.73 | 10.62 | 10.62 | 21,658 | +0.09(+0.85%) |
Jul 20, 2021 | 10.45 | 10.54 | 10.44 | 10.54 | 19,624 | +0.23(+2.28%) |
Jul 19, 2021 | 10.20 | 10.31 | 10.20 | 10.30 | 6,316 | +0.15(+1.43%) |
Jul 16, 2021 | 10.13 | 10.17 | 10.13 | 10.15 | 595 | +0.09(+0.92%) |
Jul 15, 2021 | 10.14 | 10.14 | 10.04 | 10.06 | 6,436 | -0.08(-0.77%) |
Jul 14, 2021 | 10.17 | 10.18 | 10.06 | 10.14 | 3,210 | -0.04(-0.36%) |
Jul 13, 2021 | 10.18 | 10.20 | 10.15 | 10.18 | 14,817 | -0.13(-1.29%) |
Jul 12, 2021 | 10.29 | 10.33 | 10.20 | 10.31 | 16,731 | +0.17(+1.68%) |
Jul 09, 2021 | 10.15 | 10.20 | 10.10 | 10.14 | 2,278 | +0.04(+0.35%) |
Jul 08, 2021 | 10.07 | 10.16 | 10.06 | 10.11 | 3,459 | +0.17(+1.68%) |
Jul 07, 2021 | 9.880 | 9.940 | 9.770 | 9.938 | 34,916 | -0.07(-0.72%) |
Jul 06, 2021 | 9.260 | 10.08 | 9.260 | 10.01 | 3,936 | -0.04(-0.42%) |
Jul 02, 2021 | 9.989 | 10.06 | 9.970 | 10.05 | 4,589 | +0.05(+0.53%) |
Jul 01, 2021 | 10.17 | 10.17 | 9.850 | 10.00 | 8,741 | -0.18(-1.77%) |
Jun 30, 2021 | 9.970 | 10.25 | 9.910 | 10.18 | 10,501 | +0.15(+1.50%) |
Jun 29, 2021 | 10.07 | 10.30 | 10.01 | 10.03 | 11,376 | +0.08(+0.80%) |
Jun 28, 2021 | 10.09 | 10.09 | 9.900 | 9.950 | 11,236 | +0.18(+1.84%) |
Jun 25, 2021 | 9.650 | 9.770 | 9.625 | 9.770 | 15,802 | +0.21(+2.23%) |
Jun 24, 2021 | 9.370 | 9.570 | 9.370 | 9.557 | 14,752 | +0.21(+2.21%) |
Jun 23, 2021 | 9.380 | 9.420 | 9.321 | 9.350 | 3,135 | +0.12(+1.25%) |
Jun 22, 2021 | 9.220 | 9.250 | 9.200 | 9.235 | 2,937 | +0.16(+1.82%) |
Jun 21, 2021 | 9.010 | 9.110 | 8.960 | 9.070 | 9,476 | -0.07(-0.77%) |
Jun 18, 2021 | 9.190 | 9.212 | 9.140 | 9.140 | 5,957 | -0.09(-0.98%) |
Jun 17, 2021 | 9.190 | 9.230 | 9.110 | 9.230 | 5,667 | +0.04(+0.44%) |
Jun 16, 2021 | 9.090 | 9.240 | 9.090 | 9.190 | 8,663 | +0.05(+0.60%) |
Jun 15, 2021 | 9.380 | 9.380 | 9.135 | 9.135 | 26,160 | -0.25(-2.66%) |
Jun 14, 2021 | 9.310 | 9.400 | 9.250 | 9.385 | 4,543 | +0.16(+1.79%) |
Jun 11, 2021 | 9.050 | 9.280 | 9.050 | 9.220 | 149,117 | +0.30(+3.36%) |
Jun 10, 2021 | 8.930 | 9.030 | 8.920 | 8.920 | 3,368 | -0.03(-0.34%) |
Jun 09, 2021 | 8.970 | 8.980 | 8.890 | 8.950 | 13,134 | +0.07(+0.79%) |
Jun 08, 2021 | 9.010 | 9.040 | 8.880 | 8.880 | 21,325 | +0.04(+0.51%) |
Jun 07, 2021 | 8.800 | 8.860 | 8.800 | 8.835 | 49,206 | -0.00(-0.06%) |
Jun 04, 2021 | 8.730 | 8.900 | 8.730 | 8.840 | 1,768 | +0.06(+0.68%) |
Jun 03, 2021 | 8.719 | 8.780 | 8.651 | 8.780 | 310,401 | +0.05(+0.57%) |
Jun 02, 2021 | 8.730 | 8.730 | 8.730 | 8.730 | 243 | -0.06(-0.68%) |
Jun 01, 2021 | 8.750 | 8.820 | 8.731 | 8.790 | 10,817 | +0.28(+3.29%) |
May 28, 2021 | 8.480 | 8.570 | 8.480 | 8.510 | 968 | +0.03(+0.30%) |
May 27, 2021 | 8.590 | 8.590 | 8.410 | 8.485 | 3,409 | -0.12(-1.40%) |
May 26, 2021 | 8.560 | 8.605 | 8.560 | 8.605 | 1,291 | +0.09(+1.06%) |
May 25, 2021 | 8.490 | 8.515 | 8.490 | 8.515 | 1,201 | +0.07(+0.77%) |
May 24, 2021 | 8.440 | 8.450 | 8.400 | 8.450 | 3,904 | -0.05(-0.60%) |
May 21, 2021 | 8.526 | 8.526 | 8.500 | 8.501 | 1,023 | -0.05(-0.57%) |
May 20, 2021 | 8.470 | 8.550 | 8.450 | 8.550 | 3,554 | -0.06(-0.70%) |
May 19, 2021 | 8.500 | 8.610 | 8.495 | 8.610 | 5,043 | -0.03(-0.35%) |
May 18, 2021 | 8.740 | 8.740 | 8.640 | 8.640 | 4,144 | -0.24(-2.70%) |
May 17, 2021 | 8.690 | 8.880 | 8.690 | 8.880 | 9,628 | +0.35(+4.04%) |
May 14, 2021 | 8.570 | 8.570 | 8.530 | 8.535 | 1,861 | -0.01(-0.16%) |
May 13, 2021 | 8.480 | 8.578 | 8.440 | 8.549 | 1,676 | +0.05(+0.57%) |
May 12, 2021 | 8.470 | 8.580 | 8.450 | 8.501 | 17,199 | +0.02(+0.25%) |
May 11, 2021 | 8.330 | 8.480 | 8.301 | 8.480 | 34,615 | +0.00(+0.00%) |
May 10, 2021 | 8.420 | 8.500 | 8.420 | 8.480 | 8,730 | -0.01(-0.18%) |
May 07, 2021 | 8.460 | 8.520 | 8.455 | 8.495 | 4,384 | +0.07(+0.89%) |
May 06, 2021 | 8.410 | 8.420 | 8.350 | 8.420 | 1,469 | -0.02(-0.21%) |
May 05, 2021 | 8.460 | 8.460 | 8.437 | 8.437 | 495 | -0.02(-0.27%) |
May 04, 2021 | 8.440 | 8.460 | 8.390 | 8.460 | 39,280 | +0.03(+0.30%) |
May 03, 2021 | 8.470 | 8.482 | 8.430 | 8.435 | 1,126 | +0.01(+0.08%) |
Apr 30, 2021 | 8.360 | 8.428 | 8.360 | 8.428 | 100 | +0.05(+0.57%) |
Apr 29, 2021 | 8.400 | 8.400 | 8.340 | 8.380 | 2,717 | -0.04(-0.49%) |
Apr 28, 2021 | 8.450 | 8.455 | 8.400 | 8.421 | 1,304 | -0.03(-0.40%) |
Apr 27, 2021 | 8.300 | 8.455 | 8.300 | 8.455 | 3,338 | +0.18(+2.18%) |
Apr 26, 2021 | 8.230 | 8.280 | 8.223 | 8.275 | 4,488 | +0.05(+0.55%) |
Apr 23, 2021 | 8.200 | 8.250 | 8.200 | 8.230 | 3,100 | -0.02(-0.24%) |
Apr 22, 2021 | 8.270 | 8.294 | 8.250 | 8.250 | 2,793 | +0.05(+0.61%) |
Apr 21, 2021 | 8.290 | 8.290 | 8.174 | 8.200 | 1,180 | -0.06(-0.77%) |
Apr 20, 2021 | 8.240 | 8.263 | 8.240 | 8.263 | 2,667 | +0.00(+0.04%) |
Apr 19, 2021 | 8.150 | 8.288 | 8.150 | 8.260 | 21,221 | +0.12(+1.42%) |
Apr 16, 2021 | 7.980 | 8.145 | 7.980 | 8.145 | 2,300 | +0.08(+0.93%) |
Apr 15, 2021 | 7.990 | 8.080 | 7.990 | 8.070 | 34,378 | +0.07(+0.88%) |
Apr 14, 2021 | 8.020 | 8.065 | 7.980 | 7.999 | 14,811 | -0.04(-0.45%) |
Apr 13, 2021 | 8.030 | 8.062 | 8.030 | 8.035 | 9,354 | +0.08(+0.94%) |
Apr 12, 2021 | 7.940 | 8.010 | 7.931 | 7.960 | 16,814 | +0.06(+0.76%) |
Apr 09, 2021 | 7.880 | 7.900 | 7.870 | 7.900 | 2,500 | +0.03(+0.32%) |
Apr 08, 2021 | 7.860 | 7.875 | 7.820 | 7.875 | 3,320 | +0.09(+1.22%) |
Apr 07, 2021 | 7.610 | 7.875 | 7.610 | 7.780 | 3,411 | +0.07(+0.86%) |
Apr 06, 2021 | 7.710 | 7.810 | 7.660 | 7.714 | 3,341 | -0.04(-0.46%) |
Apr 05, 2021 | 7.830 | 7.830 | 7.656 | 7.750 | 9,318 | -0.18(-2.21%) |
Apr 01, 2021 | 7.950 | 7.950 | 7.870 | 7.925 | 3,000 | +0.04(+0.44%) |
Mar 31, 2021 | 7.930 | 8.060 | 7.865 | 7.890 | 4,122 | +0.00(+0.00%) |
Mar 30, 2021 | 7.860 | 7.975 | 7.860 | 7.890 | 1,479 | -0.04(-0.50%) |
Mar 29, 2021 | 7.890 | 7.930 | 7.860 | 7.930 | 1,730 | +0.08(+1.02%) |
Mar 26, 2021 | 7.760 | 7.900 | 7.760 | 7.850 | 4,800 | +0.00(+0.00%) |
Mar 25, 2021 | 7.770 | 7.890 | 7.770 | 7.850 | 11,554 | +0.02(+0.32%) |
Mar 24, 2021 | 7.860 | 7.900 | 7.800 | 7.825 | 6,599 | +0.10(+1.31%) |
Mar 23, 2021 | 7.970 | 7.970 | 7.690 | 7.724 | 8,175 | -0.15(-1.92%) |
Mar 22, 2021 | 7.770 | 8.040 | 7.760 | 7.875 | 9,524 | +0.03(+0.32%) |
Mar 19, 2021 | 7.800 | 7.860 | 7.660 | 7.850 | 3,000 | +0.10(+1.29%) |
Mar 18, 2021 | 7.690 | 7.870 | 7.610 | 7.750 | 10,171 | -0.08(-1.02%) |
Mar 17, 2021 | 7.930 | 7.930 | 7.690 | 7.830 | 13,794 | -0.08(-0.98%) |
Mar 16, 2021 | 7.705 | 7.910 | 7.705 | 7.907 | 5,398 | +0.15(+1.90%) |
Mar 15, 2021 | 7.910 | 7.910 | 7.710 | 7.760 | 26,122 | -0.25(-3.12%) |
Mar 12, 2021 | 8.100 | 8.130 | 7.973 | 8.010 | 9,500 | -0.19(-2.26%) |
Mar 11, 2021 | 8.250 | 8.250 | 8.195 | 8.195 | 3,309 | -0.07(-0.91%) |
Mar 10, 2021 | 8.030 | 8.270 | 8.030 | 8.270 | 6,703 | +0.16(+1.94%) |
Mar 09, 2021 | 8.100 | 8.140 | 8.088 | 8.113 | 2,984 | -0.04(-0.46%) |
Mar 08, 2021 | 8.350 | 8.350 | 8.098 | 8.150 | 23,498 | -0.13(-1.57%) |
Mar 05, 2021 | 8.260 | 8.470 | 8.210 | 8.280 | 98,800 | -0.11(-1.31%) |
Mar 04, 2021 | 8.500 | 8.500 | 8.300 | 8.390 | 4,562 | -0.13(-1.58%) |
Mar 03, 2021 | 8.505 | 8.580 | 8.420 | 8.525 | 4,867 | +0.08(+0.89%) |
Mar 02, 2021 | 8.300 | 8.647 | 8.300 | 8.450 | 13,477 | +0.02(+0.24%) |
Mar 01, 2021 | 8.210 | 8.480 | 8.201 | 8.430 | 10,379 | +0.10(+1.20%) |
Feb 26, 2021 | 8.410 | 8.410 | 8.250 | 8.330 | 10,300 | +0.01(+0.11%) |
Feb 25, 2021 | 8.350 | 8.460 | 8.220 | 8.321 | 8,483 | -0.17(-1.99%) |
Feb 24, 2021 | 8.680 | 8.680 | 8.410 | 8.490 | 10,440 | -0.19(-2.14%) |
Feb 23, 2021 | 8.650 | 8.730 | 8.600 | 8.675 | 10,200 | -0.08(-0.91%) |
Feb 22, 2021 | 8.550 | 8.755 | 8.550 | 8.755 | 8,109 | -0.06(-0.68%) |
Feb 19, 2021 | 8.820 | 8.880 | 8.750 | 8.815 | 12,300 | +0.12(+1.43%) |
Feb 18, 2021 | 8.780 | 8.800 | 8.660 | 8.691 | 7,690 | -0.20(-2.24%) |
Feb 17, 2021 | 8.900 | 8.900 | 8.580 | 8.890 | 18,850 | +0.04(+0.45%) |
Feb 16, 2021 | 8.900 | 8.920 | 8.680 | 8.850 | 24,733 | +0.23(+2.70%) |
Feb 12, 2021 | 8.600 | 8.620 | 8.450 | 8.617 | 10,000 | +0.18(+2.10%) |
Feb 11, 2021 | 8.750 | 8.750 | 8.410 | 8.440 | 27,320 | -0.17(-1.97%) |
Feb 10, 2021 | 8.450 | 8.630 | 8.430 | 8.610 | 15,605 | +0.21(+2.50%) |
Feb 09, 2021 | 8.450 | 8.450 | 8.340 | 8.400 | 17,554 | -0.07(-0.83%) |
Feb 08, 2021 | 8.470 | 8.646 | 8.460 | 8.470 | 16,023 | -0.10(-1.17%) |
Feb 05, 2021 | 8.870 | 8.870 | 8.490 | 8.570 | 6,900 | +0.01(+0.06%) |
Feb 04, 2021 | 8.325 | 8.565 | 8.325 | 8.565 | 8,516 | +0.27(+3.28%) |
Feb 03, 2021 | 8.270 | 8.375 | 8.270 | 8.293 | 4,280 | -0.11(-1.27%) |
Feb 02, 2021 | 8.460 | 8.640 | 8.400 | 8.400 | 13,537 | +0.02(+0.24%) |
Feb 01, 2021 | 8.160 | 8.430 | 8.160 | 8.380 | 25,555 | +0.42(+5.28%) |
Jan 29, 2021 | 8.090 | 8.090 | 7.910 | 7.960 | 6,800 | -0.17(-2.15%) |
Jan 28, 2021 | 8.070 | 8.135 | 8.030 | 8.135 | 2,660 | -0.01(-0.06%) |
Jan 27, 2021 | 8.070 | 8.280 | 8.070 | 8.140 | 21,767 | +0.07(+0.80%) |
Jan 26, 2021 | 8.060 | 8.140 | 8.030 | 8.075 | 20,399 | +0.04(+0.56%) |
Jan 25, 2021 | 7.983 | 8.050 | 7.940 | 8.030 | 9,296 | +0.22(+2.82%) |
Jan 22, 2021 | 7.815 | 7.831 | 7.810 | 7.810 | 1,600 | -0.07(-0.83%) |
Jan 21, 2021 | 7.880 | 7.920 | 7.850 | 7.875 | 4,881 | +0.04(+0.57%) |
Jan 20, 2021 | 7.810 | 7.840 | 7.755 | 7.830 | 14,305 | -0.18(-2.25%) |
Jan 19, 2021 | 8.130 | 8.130 | 7.860 | 8.010 | 18,012 | -0.33(-4.01%) |
Jan 15, 2021 | 8.500 | 8.500 | 8.270 | 8.344 | 14,200 | +0.14(+1.66%) |
Jan 14, 2021 | 8.340 | 8.360 | 8.200 | 8.208 | 190,039 | +0.01(+0.10%) |
Jan 13, 2021 | 8.120 | 8.338 | 8.080 | 8.200 | 14,291 | +0.06(+0.80%) |
Jan 12, 2021 | 8.280 | 8.360 | 8.115 | 8.135 | 11,505 | +0.04(+0.56%) |
Jan 11, 2021 | 7.780 | 8.200 | 7.780 | 8.090 | 11,755 | +0.12(+1.51%) |
Jan 08, 2021 | 7.910 | 8.010 | 7.820 | 7.970 | 13,000 | -0.03(-0.38%) |
Jan 07, 2021 | 7.970 | 8.120 | 7.970 | 8.000 | 20,602 | -0.04(-0.47%) |
Jan 06, 2021 | 8.040 | 8.120 | 7.930 | 8.038 | 26,503 | +0.09(+1.11%) |
Jan 05, 2021 | 8.010 | 8.070 | 7.930 | 7.950 | 24,435 | +0.09(+1.15%) |
Jan 04, 2021 | 7.850 | 7.947 | 7.790 | 7.860 | 12,345 | +0.27(+3.56%) |
Dec 31, 2020 | 7.590 | 7.590 | 7.590 | 13,500 | +0.01(+0.13%) | |
Dec 30, 2020 | 7.690 | 7.690 | 7.510 | 7.580 | 13,500 | +0.02(+0.26%) |
Dec 29, 2020 | 7.550 | 7.560 | 7.450 | 7.560 | 71,744 | +0.19(+2.58%) |
Dec 28, 2020 | 7.410 | 7.560 | 7.263 | 7.370 | 195,148 | -0.34(-4.47%) |
Dec 24, 2020 | 7.820 | 7.820 | 7.715 | 7.715 | 2,500 | -0.04(-0.45%) |
Dec 23, 2020 | 8.170 | 8.170 | 7.710 | 7.750 | 41,416 | -0.43(-5.26%) |
Dec 22, 2020 | 8.120 | 8.200 | 8.095 | 8.180 | 23,428 | +0.17(+2.12%) |
Dec 21, 2020 | 7.900 | 8.030 | 7.900 | 8.010 | 16,265 | +0.02(+0.25%) |
Dec 18, 2020 | 8.000 | 8.000 | 7.901 | 7.990 | 11,700 | +0.09(+1.14%) |
Dec 17, 2020 | 7.990 | 8.010 | 7.900 | 7.900 | 13,864 | -0.11(-1.37%) |
Dec 16, 2020 | 7.950 | 8.010 | 7.950 | 8.010 | 8,310 | +0.04(+0.50%) |
Dec 15, 2020 | 7.990 | 7.995 | 7.960 | 7.970 | 10,187 | +0.01(+0.13%) |
Dec 14, 2020 | 7.960 | 7.960 | 7.900 | 7.960 | 22,338 | +0.23(+2.98%) |
Dec 11, 2020 | 7.880 | 7.900 | 7.730 | 7.730 | 31,600 | -0.11(-1.40%) |
Dec 10, 2020 | 7.680 | 7.879 | 7.600 | 7.840 | 23,918 | +0.29(+3.77%) |
Dec 09, 2020 | 7.540 | 7.600 | 7.480 | 7.555 | 24,295 | +0.14(+1.89%) |
Dec 08, 2020 | 7.404 | 7.480 | 7.360 | 7.415 | 12,869 | +0.09(+1.17%) |
Dec 07, 2020 | 7.460 | 7.480 | 7.240 | 7.330 | 102,807 | -0.30(-3.93%) |
Dec 04, 2020 | 7.560 | 7.690 | 7.560 | 7.630 | 8,600 | +0.10(+1.34%) |
Dec 03, 2020 | 7.750 | 7.800 | 7.420 | 7.529 | 82,369 | -0.48(-6.00%) |
Dec 02, 2020 | 8.300 | 8.300 | 8.010 | 8.010 | 11,224 | -0.27(-3.26%) |