Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.750 | 8.750 | 10,570 | +0.10(+1.16%) | ||
Jan 28, 2022 | 8.430 | 8.730 | 7.750 | 8.650 | 20,084 | +0.11(+1.29%) |
Jan 27, 2022 | 8.410 | 8.680 | 8.200 | 8.540 | 18,427 | -0.03(-0.35%) |
Jan 26, 2022 | 8.500 | 8.590 | 8.279 | 8.570 | 8,789 | +0.24(+2.88%) |
Jan 25, 2022 | 8.130 | 8.500 | 7.320 | 8.330 | 26,611 | +0.01(+0.12%) |
Jan 24, 2022 | 7.740 | 8.320 | 7.477 | 8.320 | 18,934 | +0.65(+8.47%) |
Jan 21, 2022 | 8.090 | 8.210 | 7.670 | 7.670 | 10,802 | -0.50(-6.12%) |
Jan 20, 2022 | 8.300 | 8.480 | 8.080 | 8.170 | 24,140 | -0.23(-2.74%) |
Jan 19, 2022 | 8.180 | 8.430 | 7.868 | 8.400 | 34,817 | +0.13(+1.57%) |
Jan 18, 2022 | 8.140 | 8.360 | 7.750 | 8.270 | 35,486 | +0.01(+0.12%) |
Jan 14, 2022 | 8.260 | 0 | +0.43(+5.49%) | |||
Jan 13, 2022 | 7.750 | 8.100 | 7.750 | 7.830 | 39,016 | -0.08(-1.01%) |
Jan 12, 2022 | 7.670 | 7.910 | 7.670 | 7.910 | 2,173 | +0.20(+2.59%) |
Jan 11, 2022 | 7.290 | 7.920 | 7.010 | 7.710 | 22,898 | +0.36(+4.90%) |
Jan 10, 2022 | 7.730 | 7.730 | 7.350 | 7.350 | 23,702 | -0.43(-5.53%) |
Jan 07, 2022 | 7.554 | 7.780 | 7.554 | 7.780 | 9,776 | +0.01(+0.13%) |
Jan 06, 2022 | 7.940 | 7.940 | 7.400 | 7.770 | 19,735 | -0.01(-0.13%) |
Jan 05, 2022 | 7.500 | 7.900 | 7.090 | 7.780 | 7,540 | +0.35(+4.71%) |
Jan 04, 2022 | 7.210 | 7.570 | 6.962 | 7.430 | 15,948 | +0.30(+4.21%) |
Jan 03, 2022 | 6.860 | 7.130 | 6.860 | 7.130 | 9,716 | +0.44(+6.58%) |
Dec 31, 2021 | 6.750 | 7.008 | 6.665 | 6.690 | 72,903 | -0.03(-0.45%) |
Dec 30, 2021 | 7.140 | 7.140 | 6.710 | 6.720 | 70,466 | +0.04(+0.60%) |
Dec 29, 2021 | 6.830 | 6.910 | 6.560 | 6.680 | 41,960 | -0.24(-3.47%) |
Dec 28, 2021 | 6.720 | 7.112 | 6.700 | 6.920 | 25,829 | +0.26(+3.90%) |
Dec 27, 2021 | 7.210 | 7.300 | 6.410 | 6.660 | 67,759 | -0.54(-7.50%) |
Dec 23, 2021 | 7.210 | 7.320 | 7.150 | 7.200 | 24,852 | +0.09(+1.27%) |
Dec 22, 2021 | 7.300 | 7.461 | 6.970 | 7.110 | 35,037 | -0.10(-1.39%) |
Dec 21, 2021 | 7.290 | 7.310 | 7.110 | 7.210 | 67,343 | -0.19(-2.57%) |
Dec 20, 2021 | 7.480 | 7.480 | 7.140 | 7.400 | 20,868 | +0.01(+0.14%) |
Dec 17, 2021 | 7.600 | 7.660 | 7.350 | 7.390 | 35,163 | -0.26(-3.40%) |
Dec 16, 2021 | 8.060 | 8.060 | 7.520 | 7.650 | 30,677 | -0.40(-4.97%) |
Dec 15, 2021 | 8.110 | 8.230 | 8.050 | 8.050 | 12,516 | -0.16(-1.95%) |
Dec 14, 2021 | 8.180 | 8.340 | 8.120 | 8.210 | 4,212 | +0.01(+0.12%) |
Dec 13, 2021 | 8.390 | 8.395 | 8.200 | 8.200 | 7,440 | -0.05(-0.61%) |
Dec 10, 2021 | 8.190 | 8.480 | 8.150 | 8.250 | 4,261 | +0.01(+0.12%) |
Dec 09, 2021 | 8.110 | 8.440 | 8.110 | 8.240 | 17,000 | +0.11(+1.35%) |
Dec 08, 2021 | 8.210 | 8.700 | 8.130 | 8.130 | 20,942 | -0.08(-0.97%) |
Dec 07, 2021 | 8.190 | 8.260 | 8.050 | 8.210 | 17,755 | +0.02(+0.24%) |
Dec 06, 2021 | 8.420 | 8.420 | 8.020 | 8.190 | 7,526 | +0.15(+1.87%) |
Dec 03, 2021 | 8.350 | 8.350 | 7.800 | 8.040 | 14,196 | +0.26(+3.34%) |
Dec 02, 2021 | 8.170 | 8.300 | 7.670 | 7.780 | 21,212 | -0.42(-5.12%) |
Dec 01, 2021 | 8.870 | 8.870 | 8.200 | 8.200 | 8,370 | -0.43(-5.01%) |
Nov 30, 2021 | 8.710 | 9.080 | 8.500 | 8.633 | 14,257 | -0.11(-1.23%) |
Nov 29, 2021 | 8.440 | 9.090 | 8.440 | 8.740 | 13,767 | -0.15(-1.69%) |
Nov 26, 2021 | 8.800 | 9.000 | 8.800 | 8.890 | 17,514 | -0.01(-0.11%) |
Nov 24, 2021 | 8.750 | 9.100 | 8.730 | 8.900 | 21,682 | +0.05(+0.56%) |
Nov 23, 2021 | 8.900 | 9.100 | 8.730 | 8.850 | 38,019 | -0.04(-0.45%) |
Nov 22, 2021 | 8.810 | 9.110 | 8.730 | 8.890 | 9,522 | +0.04(+0.45%) |
Nov 19, 2021 | 8.900 | 9.150 | 8.315 | 8.850 | 38,784 | -0.15(-1.67%) |
Nov 18, 2021 | 9.020 | 9.110 | 8.925 | 9.000 | 28,482 | -0.02(-0.22%) |
Nov 17, 2021 | 9.190 | 9.220 | 8.994 | 9.020 | 16,266 | -0.23(-2.49%) |
Nov 16, 2021 | 9.120 | 9.393 | 9.100 | 9.250 | 12,891 | -0.27(-2.84%) |
Nov 15, 2021 | 9.540 | 9.540 | 9.318 | 9.520 | 3,235 | +0.17(+1.82%) |
Nov 12, 2021 | 9.350 | 9.380 | 9.260 | 9.350 | 6,994 | +0.05(+0.54%) |
Nov 11, 2021 | 9.410 | 9.590 | 9.250 | 9.300 | 13,370 | -0.09(-0.96%) |
Nov 10, 2021 | 9.500 | 9.570 | 9.390 | 5,404 | -0.23(-2.39%) | |
Nov 09, 2021 | 9.520 | 9.670 | 9.310 | 9.620 | 5,680 | -0.09(-0.93%) |
Nov 08, 2021 | 9.405 | 9.850 | 9.233 | 9.710 | 3,476 | +0.30(+3.19%) |
Nov 05, 2021 | 9.290 | 9.576 | 9.280 | 9.410 | 9,690 | +0.18(+1.95%) |
Nov 04, 2021 | 9.430 | 9.430 | 9.230 | 9.230 | 3,643 | -0.07(-0.75%) |
Nov 03, 2021 | 9.590 | 9.590 | 9.230 | 9.300 | 5,711 | -0.03(-0.32%) |
Nov 02, 2021 | 9.049 | 9.330 | 9.049 | 9.330 | 5,604 | +0.30(+3.32%) |
Nov 01, 2021 | 9.300 | 9.510 | 9.000 | 9.030 | 24,029 | -0.48(-5.05%) |
Oct 29, 2021 | 9.990 | 9.990 | 9.505 | 9.510 | 8,769 | -0.10(-1.04%) |
Oct 28, 2021 | 9.730 | 9.730 | 9.310 | 9.610 | 73,140 | +0.03(+0.31%) |
Oct 27, 2021 | 9.350 | 10.02 | 9.306 | 9.580 | 20,703 | -0.25(-2.54%) |
Oct 26, 2021 | 9.920 | 9.680 | 9.830 | 27,598 | -0.29(-2.87%) | |
Oct 25, 2021 | 10.27 | 10.27 | 10.00 | 10.12 | 7,179 | +0.17(+1.71%) |
Oct 22, 2021 | 9.950 | 10.09 | 9.920 | 9.950 | 8,370 | -0.10(-1.00%) |
Oct 21, 2021 | 9.800 | 10.05 | 9.800 | 10.05 | 13,549 | +0.10(+1.01%) |
Oct 20, 2021 | 9.660 | 10.00 | 9.530 | 9.950 | 9,952 | +0.41(+4.30%) |
Oct 19, 2021 | 9.645 | 9.940 | 9.540 | 9.540 | 11,333 | -0.18(-1.85%) |
Oct 18, 2021 | 9.000 | 9.720 | 9.000 | 9.720 | 15,642 | +0.66(+7.28%) |
Oct 15, 2021 | 9.050 | 9.173 | 8.920 | 9.060 | 16,229 | +0.12(+1.34%) |
Oct 14, 2021 | 9.199 | 9.282 | 8.920 | 8.940 | 5,632 | -0.13(-1.43%) |
Oct 13, 2021 | 9.020 | 9.320 | 9.000 | 9.070 | 15,467 | -0.21(-2.26%) |
Oct 12, 2021 | 9.085 | 9.330 | 9.085 | 9.280 | 9,034 | +0.10(+1.09%) |
Oct 11, 2021 | 9.290 | 9.330 | 9.060 | 9.180 | 10,040 | -0.16(-1.71%) |
Oct 08, 2021 | 9.530 | 9.530 | 9.220 | 9.340 | 2,469 | +0.04(+0.43%) |
Oct 07, 2021 | 9.350 | 9.370 | 9.300 | 9.300 | 4,009 | +0.00(+0.00%) |
Oct 06, 2021 | 9.380 | 9.440 | 9.300 | 9.300 | 22,402 | -0.30(-3.12%) |
Oct 05, 2021 | 9.420 | 9.890 | 9.420 | 9.600 | 23,224 | +0.24(+2.56%) |
Oct 04, 2021 | 9.230 | 9.640 | 9.190 | 9.360 | 35,786 | -0.03(-0.32%) |
Oct 01, 2021 | 9.880 | 9.880 | 9.390 | 9.390 | 20,943 | -0.16(-1.68%) |
Sep 30, 2021 | 9.480 | 9.670 | 9.330 | 9.550 | 12,822 | +0.14(+1.49%) |
Sep 29, 2021 | 9.530 | 9.860 | 9.400 | 9.410 | 16,682 | -0.07(-0.74%) |
Sep 28, 2021 | 9.740 | 10.35 | 9.430 | 9.480 | 27,543 | -0.33(-3.36%) |
Sep 27, 2021 | 9.480 | 10.15 | 9.370 | 9.810 | 113,754 | +0.30(+3.15%) |
Sep 24, 2021 | 9.550 | 9.880 | 9.470 | 9.510 | 30,776 | -0.18(-1.86%) |
Sep 23, 2021 | 9.400 | 9.800 | 9.400 | 9.690 | 23,709 | +0.33(+3.53%) |
Sep 22, 2021 | 9.236 | 9.550 | 9.236 | 9.360 | 16,404 | +0.18(+1.96%) |
Sep 21, 2021 | 9.270 | 9.310 | 9.020 | 9.180 | 10,888 | +0.17(+1.89%) |
Sep 20, 2021 | 9.200 | 9.200 | 8.910 | 9.010 | 18,426 | -0.52(-5.46%) |
Sep 17, 2021 | 9.450 | 9.820 | 9.350 | 9.530 | 61,931 | -0.01(-0.10%) |
Sep 16, 2021 | 9.360 | 9.580 | 9.360 | 9.540 | 9,909 | +0.13(+1.38%) |
Sep 15, 2021 | 9.350 | 9.578 | 9.110 | 9.410 | 29,908 | -0.07(-0.74%) |
Sep 14, 2021 | 9.330 | 9.585 | 9.300 | 9.480 | 21,037 | -0.04(-0.42%) |
Sep 13, 2021 | 9.570 | 9.910 | 9.260 | 9.520 | 27,710 | +0.10(+1.06%) |
Sep 10, 2021 | 10.03 | 10.03 | 9.360 | 9.420 | 26,244 | -0.58(-5.80%) |
Sep 09, 2021 | 9.540 | 10.30 | 9.350 | 10.00 | 30,388 | +0.58(+6.16%) |
Sep 08, 2021 | 9.770 | 9.770 | 9.401 | 9.420 | 32,037 | -0.26(-2.69%) |
Sep 07, 2021 | 9.605 | 9.840 | 9.535 | 9.680 | 23,784 | -0.07(-0.72%) |
Sep 03, 2021 | 9.870 | 9.920 | 9.610 | 9.750 | 27,420 | -0.14(-1.42%) |
Sep 02, 2021 | 10.13 | 10.29 | 9.780 | 9.890 | 24,845 | +0.09(+0.92%) |
Sep 01, 2021 | 9.780 | 9.980 | 9.690 | 9.800 | 18,777 | +0.05(+0.51%) |
Aug 31, 2021 | 10.00 | 10.24 | 9.620 | 9.750 | 49,907 | -0.32(-3.18%) |
Aug 30, 2021 | 9.880 | 10.35 | 9.740 | 10.07 | 35,741 | +0.33(+3.39%) |
Aug 27, 2021 | 9.960 | 9.980 | 9.640 | 9.740 | 21,866 | +0.06(+0.62%) |
Aug 26, 2021 | 9.750 | 9.940 | 9.560 | 9.680 | 19,254 | +0.04(+0.41%) |
Aug 25, 2021 | 9.700 | 9.980 | 9.505 | 9.640 | 28,991 | +0.02(+0.21%) |
Aug 24, 2021 | 9.810 | 10.04 | 9.370 | 9.620 | 34,986 | -0.23(-2.34%) |
Aug 23, 2021 | 9.860 | 10.18 | 9.270 | 9.850 | 43,670 | +0.03(+0.31%) |
Aug 20, 2021 | 9.700 | 10.34 | 9.700 | 9.820 | 28,536 | +0.08(+0.82%) |
Aug 19, 2021 | 9.660 | 9.940 | 9.630 | 9.740 | 30,014 | -0.10(-1.02%) |
Aug 18, 2021 | 9.810 | 10.32 | 9.010 | 9.840 | 17,567 | -0.03(-0.30%) |
Aug 17, 2021 | 10.04 | 10.24 | 9.760 | 9.870 | 39,413 | -0.16(-1.60%) |
Aug 16, 2021 | 10.00 | 10.34 | 9.720 | 10.03 | 24,025 | +0.05(+0.50%) |
Aug 13, 2021 | 10.64 | 10.64 | 9.980 | 9.980 | 13,657 | -0.58(-5.49%) |
Aug 12, 2021 | 10.71 | 10.71 | 10.29 | 10.56 | 23,850 | -0.16(-1.49%) |
Aug 11, 2021 | 10.62 | 10.94 | 10.52 | 10.72 | 30,675 | +0.23(+2.19%) |
Aug 10, 2021 | 10.15 | 10.93 | 10.14 | 10.49 | 37,733 | +0.31(+3.05%) |
Aug 09, 2021 | 9.560 | 10.40 | 9.160 | 10.18 | 100,921 | +0.66(+6.93%) |
Aug 06, 2021 | 8.400 | 9.590 | 8.400 | 9.520 | 30,570 | +0.90(+10.50%) |
Aug 05, 2021 | 8.490 | 8.743 | 8.490 | 8.615 | 6,337 | +0.10(+1.12%) |
Aug 04, 2021 | 8.600 | 8.665 | 8.310 | 8.520 | 81,151 | -0.14(-1.62%) |
Aug 03, 2021 | 8.780 | 8.780 | 8.405 | 8.660 | 33,002 | -0.14(-1.59%) |
Aug 02, 2021 | 8.880 | 9.060 | 8.550 | 8.800 | 27,487 | +0.07(+0.80%) |
Jul 30, 2021 | 9.410 | 9.410 | 8.730 | 8.730 | 29,364 | -0.76(-8.01%) |
Jul 29, 2021 | 8.870 | 9.590 | 8.870 | 9.490 | 62,950 | +0.68(+7.72%) |
Jul 28, 2021 | 8.690 | 8.880 | 8.560 | 8.810 | 22,009 | +0.26(+3.04%) |
Jul 27, 2021 | 8.590 | 8.590 | 8.270 | 8.550 | 33,346 | -0.05(-0.58%) |
Jul 26, 2021 | 8.440 | 8.950 | 8.430 | 8.600 | 33,326 | +0.14(+1.65%) |
Jul 23, 2021 | 8.550 | 8.572 | 8.330 | 8.460 | 16,388 | -0.09(-1.05%) |
Jul 22, 2021 | 8.390 | 8.550 | 8.150 | 8.550 | 14,815 | +0.12(+1.42%) |
Jul 21, 2021 | 8.160 | 8.630 | 8.160 | 8.430 | 17,061 | +0.39(+4.85%) |
Jul 20, 2021 | 8.000 | 8.360 | 8.000 | 8.040 | 32,481 | +0.04(+0.50%) |
Jul 19, 2021 | 7.980 | 8.070 | 7.791 | 8.000 | 28,162 | +0.00(+0.00%) |
Jul 16, 2021 | 8.000 | 8.060 | 7.970 | 8.000 | 26,346 | -0.03(-0.37%) |
Jul 15, 2021 | 8.000 | 8.237 | 7.980 | 8.030 | 20,044 | -0.03(-0.37%) |
Jul 14, 2021 | 8.420 | 8.460 | 8.030 | 8.060 | 18,809 | -0.15(-1.83%) |
Jul 13, 2021 | 8.300 | 8.340 | 8.080 | 8.210 | 19,157 | -0.13(-1.56%) |
Jul 12, 2021 | 7.950 | 8.340 | 7.810 | 8.340 | 16,103 | +0.34(+4.25%) |
Jul 09, 2021 | 8.000 | 8.350 | 7.970 | 8.000 | 40,911 | +0.00(+0.00%) |
Jul 08, 2021 | 8.300 | 8.300 | 7.780 | 8.000 | 65,358 | -0.44(-5.21%) |
Jul 07, 2021 | 8.450 | 8.520 | 8.440 | 8.440 | 108,819 | -0.06(-0.71%) |
Jul 06, 2021 | 8.580 | 8.790 | 8.410 | 8.500 | 11,141 | -0.11(-1.28%) |
Jul 02, 2021 | 8.370 | 8.740 | 8.350 | 8.610 | 18,780 | +0.20(+2.38%) |
Jul 01, 2021 | 8.150 | 8.740 | 8.150 | 8.410 | 34,423 | +0.32(+3.96%) |
Jun 30, 2021 | 8.000 | 8.260 | 7.930 | 8.090 | 32,985 | +0.07(+0.87%) |
Jun 29, 2021 | 8.010 | 8.200 | 7.890 | 8.020 | 28,505 | -0.01(-0.12%) |
Jun 28, 2021 | 8.050 | 8.075 | 7.742 | 8.030 | 23,080 | -0.02(-0.25%) |
Jun 25, 2021 | 8.190 | 8.280 | 8.050 | 8.050 | 19,254 | -0.19(-2.31%) |
Jun 24, 2021 | 8.190 | 8.250 | 8.070 | 8.240 | 22,223 | +0.04(+0.49%) |
Jun 23, 2021 | 8.130 | 8.400 | 7.980 | 8.200 | 18,881 | +0.20(+2.50%) |
Jun 22, 2021 | 8.090 | 8.180 | 7.990 | 8.000 | 49,149 | -0.05(-0.62%) |
Jun 21, 2021 | 8.070 | 8.250 | 8.010 | 8.050 | 21,005 | -0.03(-0.37%) |
Jun 18, 2021 | 8.060 | 8.290 | 8.000 | 8.080 | 34,137 | +0.05(+0.62%) |
Jun 17, 2021 | 8.570 | 8.930 | 8.020 | 8.030 | 47,071 | -0.50(-5.86%) |
Jun 16, 2021 | 8.720 | 8.950 | 8.520 | 8.530 | 37,728 | -0.25(-2.85%) |
Jun 15, 2021 | 8.810 | 8.900 | 8.530 | 8.780 | 13,020 | +0.01(+0.11%) |
Jun 14, 2021 | 8.890 | 8.900 | 8.520 | 8.770 | 23,288 | -0.07(-0.79%) |
Jun 11, 2021 | 8.560 | 8.900 | 8.560 | 8.840 | 22,435 | +0.25(+2.91%) |
Jun 10, 2021 | 8.710 | 8.920 | 8.510 | 8.590 | 19,901 | +0.01(+0.12%) |
Jun 09, 2021 | 8.760 | 8.820 | 8.480 | 8.580 | 23,699 | -0.10(-1.15%) |
Jun 08, 2021 | 8.820 | 8.850 | 8.640 | 8.680 | 8,972 | -0.09(-1.03%) |
Jun 07, 2021 | 8.990 | 9.148 | 8.700 | 8.770 | 26,480 | -0.31(-3.41%) |
Jun 04, 2021 | 8.880 | 9.190 | 8.765 | 9.080 | 45,678 | +0.28(+3.18%) |
Jun 03, 2021 | 8.500 | 9.010 | 8.500 | 8.800 | 24,411 | +0.35(+4.08%) |
Jun 02, 2021 | 8.410 | 8.840 | 8.312 | 8.455 | 35,022 | +0.04(+0.54%) |
Jun 01, 2021 | 8.270 | 8.880 | 8.200 | 8.410 | 23,685 | +0.25(+3.06%) |
May 28, 2021 | 8.300 | 8.340 | 8.040 | 8.160 | 7,364 | -0.08(-0.97%) |
May 27, 2021 | 8.120 | 8.280 | 8.120 | 8.240 | 7,524 | +0.07(+0.86%) |
May 26, 2021 | 8.200 | 8.380 | 8.010 | 8.170 | 14,318 | +0.05(+0.62%) |
May 25, 2021 | 8.250 | 8.305 | 7.990 | 8.120 | 85,452 | -0.13(-1.58%) |
May 24, 2021 | 8.160 | 8.340 | 8.025 | 8.250 | 26,096 | +0.16(+1.98%) |
May 21, 2021 | 8.280 | 8.280 | 8.000 | 8.090 | 17,663 | -0.19(-2.29%) |
May 20, 2021 | 8.130 | 8.390 | 8.130 | 8.280 | 9,960 | +0.26(+3.24%) |
May 19, 2021 | 8.250 | 8.399 | 7.960 | 8.020 | 40,885 | -0.23(-2.79%) |
May 18, 2021 | 8.070 | 8.430 | 8.070 | 8.250 | 30,070 | +0.22(+2.74%) |
May 17, 2021 | 8.260 | 8.330 | 8.000 | 8.030 | 12,995 | +0.03(+0.37%) |
May 14, 2021 | 7.810 | 8.080 | 7.750 | 8.000 | 26,277 | +0.18(+2.30%) |
May 13, 2021 | 8.000 | 8.007 | 7.728 | 7.820 | 14,807 | -0.23(-2.86%) |
May 12, 2021 | 7.810 | 8.410 | 7.810 | 8.050 | 53,187 | +0.17(+2.09%) |
May 11, 2021 | 7.555 | 8.230 | 7.300 | 7.885 | 15,200 | +0.21(+2.67%) |
May 10, 2021 | 7.770 | 8.110 | 7.680 | 7.680 | 29,187 | -0.09(-1.16%) |
May 07, 2021 | 7.700 | 8.590 | 7.360 | 7.770 | 79,812 | -0.03(-0.38%) |
May 06, 2021 | 7.957 | 8.092 | 7.683 | 7.800 | 11,926 | +0.10(+1.30%) |
May 05, 2021 | 7.400 | 7.980 | 7.400 | 7.700 | 16,647 | +0.30(+4.05%) |
May 04, 2021 | 7.660 | 7.660 | 7.390 | 7.400 | 14,774 | -0.25(-3.27%) |
May 03, 2021 | 7.640 | 7.850 | 7.600 | 7.650 | 15,469 | +0.13(+1.73%) |
Apr 30, 2021 | 7.760 | 7.810 | 7.520 | 7.520 | 23,200 | -0.32(-4.08%) |
Apr 29, 2021 | 7.900 | 8.190 | 7.780 | 7.840 | 12,301 | +0.03(+0.38%) |
Apr 28, 2021 | 7.950 | 8.240 | 7.780 | 7.810 | 14,961 | -0.09(-1.14%) |
Apr 27, 2021 | 8.060 | 8.100 | 7.790 | 7.900 | 11,500 | -0.07(-0.88%) |
Apr 26, 2021 | 8.160 | 8.286 | 7.950 | 7.970 | 16,350 | -0.22(-2.69%) |
Apr 23, 2021 | 7.920 | 8.190 | 7.820 | 8.190 | 18,800 | +0.24(+3.02%) |
Apr 22, 2021 | 7.930 | 8.230 | 7.860 | 7.950 | 14,725 | +0.13(+1.66%) |
Apr 21, 2021 | 7.780 | 8.040 | 7.601 | 7.820 | 18,654 | +0.07(+0.90%) |
Apr 20, 2021 | 8.110 | 8.300 | 7.750 | 7.750 | 104,948 | -0.48(-5.83%) |
Apr 19, 2021 | 8.290 | 8.490 | 8.230 | 8.230 | 20,493 | -0.03(-0.36%) |
Apr 16, 2021 | 8.490 | 8.500 | 8.260 | 8.260 | 112,400 | -0.24(-2.82%) |
Apr 15, 2021 | 8.480 | 8.540 | 8.339 | 8.500 | 31,720 | +0.15(+1.80%) |
Apr 14, 2021 | 8.230 | 8.510 | 8.200 | 8.350 | 36,789 | +0.13(+1.58%) |
Apr 13, 2021 | 8.270 | 8.550 | 8.130 | 8.220 | 51,398 | -0.18(-2.14%) |
Apr 12, 2021 | 8.760 | 8.780 | 8.320 | 8.400 | 18,977 | -0.31(-3.56%) |
Apr 09, 2021 | 8.650 | 8.810 | 8.620 | 8.710 | 17,000 | -0.01(-0.11%) |
Apr 08, 2021 | 9.250 | 9.250 | 8.640 | 8.720 | 19,584 | -0.41(-4.49%) |
Apr 07, 2021 | 8.800 | 9.470 | 8.800 | 9.130 | 22,300 | +0.33(+3.75%) |
Apr 06, 2021 | 8.990 | 9.000 | 8.800 | 8.800 | 25,495 | -0.20(-2.22%) |
Apr 05, 2021 | 9.170 | 9.170 | 8.880 | 9.000 | 23,587 | -0.01(-0.11%) |
Apr 01, 2021 | 9.260 | 9.360 | 8.830 | 9.010 | 32,400 | -0.11(-1.21%) |
Mar 31, 2021 | 9.130 | 9.210 | 8.990 | 9.120 | 23,031 | -0.02(-0.22%) |
Mar 30, 2021 | 9.060 | 9.140 | 9.000 | 9.140 | 29,741 | -0.04(-0.44%) |
Mar 29, 2021 | 9.180 | 9.200 | 8.905 | 9.180 | 25,807 | -0.13(-1.40%) |
Mar 26, 2021 | 9.220 | 9.345 | 8.920 | 9.310 | 51,400 | +0.27(+2.99%) |
Mar 25, 2021 | 8.640 | 9.050 | 8.450 | 9.040 | 35,572 | +0.20(+2.26%) |
Mar 24, 2021 | 8.960 | 9.412 | 8.750 | 8.840 | 75,802 | +0.13(+1.49%) |
Mar 23, 2021 | 8.810 | 9.200 | 8.700 | 8.710 | 62,056 | -0.57(-6.14%) |
Mar 22, 2021 | 9.470 | 9.830 | 9.100 | 9.280 | 47,168 | -0.18(-1.90%) |
Mar 19, 2021 | 10.29 | 10.29 | 9.460 | 9.460 | 104,700 | -0.98(-9.39%) |
Mar 18, 2021 | 11.00 | 11.14 | 10.40 | 10.44 | 47,801 | -0.42(-3.87%) |
Mar 17, 2021 | 11.00 | 11.00 | 10.65 | 10.86 | 26,532 | +0.03(+0.28%) |
Mar 16, 2021 | 10.90 | 11.46 | 10.48 | 10.83 | 56,980 | -0.05(-0.46%) |
Mar 15, 2021 | 10.89 | 11.00 | 10.65 | 10.88 | 28,485 | -0.13(-1.18%) |
Mar 12, 2021 | 11.12 | 11.20 | 10.84 | 11.01 | 25,500 | +0.04(+0.36%) |
Mar 11, 2021 | 11.03 | 11.38 | 10.86 | 10.97 | 35,534 | +0.14(+1.29%) |
Mar 10, 2021 | 10.66 | 10.91 | 10.59 | 10.83 | 27,785 | +0.06(+0.56%) |
Mar 09, 2021 | 10.64 | 10.99 | 10.55 | 10.77 | 29,233 | +0.27(+2.57%) |
Mar 08, 2021 | 10.77 | 10.81 | 10.44 | 10.50 | 40,196 | -0.27(-2.51%) |
Mar 05, 2021 | 10.14 | 10.81 | 10.01 | 10.77 | 34,200 | +0.70(+6.95%) |
Mar 04, 2021 | 10.15 | 10.17 | 9.930 | 10.07 | 38,400 | -0.08(-0.79%) |
Mar 03, 2021 | 10.82 | 10.82 | 10.04 | 10.15 | 18,376 | -0.19(-1.84%) |
Mar 02, 2021 | 10.60 | 10.76 | 10.29 | 10.34 | 32,087 | -0.06(-0.58%) |
Mar 01, 2021 | 10.25 | 10.51 | 10.12 | 10.40 | 66,312 | +0.55(+5.58%) |
Feb 26, 2021 | 11.11 | 11.11 | 9.500 | 9.850 | 103,300 | -1.37(-12.21%) |
Feb 25, 2021 | 12.40 | 12.40 | 11.07 | 11.22 | 80,054 | -0.99(-8.11%) |
Feb 24, 2021 | 11.61 | 12.32 | 11.61 | 12.21 | 118,944 | +0.80(+7.01%) |
Feb 23, 2021 | 10.80 | 11.50 | 10.62 | 11.41 | 102,332 | +0.61(+5.65%) |
Feb 22, 2021 | 10.33 | 10.97 | 10.15 | 10.80 | 87,800 | +0.63(+6.19%) |
Feb 19, 2021 | 10.25 | 10.64 | 10.02 | 10.17 | 70,400 | -0.15(-1.45%) |
Feb 18, 2021 | 9.960 | 10.32 | 9.774 | 10.32 | 73,107 | +0.25(+2.48%) |
Feb 17, 2021 | 9.880 | 10.14 | 9.620 | 10.07 | 49,032 | +0.19(+1.92%) |
Feb 16, 2021 | 9.290 | 10.08 | 9.290 | 9.880 | 47,574 | +0.63(+6.81%) |
Feb 12, 2021 | 8.820 | 9.320 | 8.740 | 9.250 | 86,900 | +0.31(+3.47%) |
Feb 11, 2021 | 8.780 | 9.000 | 8.650 | 8.940 | 27,740 | +0.13(+1.48%) |
Feb 10, 2021 | 9.010 | 9.180 | 8.800 | 8.810 | 59,822 | -0.10(-1.12%) |
Feb 09, 2021 | 9.050 | 9.150 | 8.843 | 8.910 | 52,742 | -0.10(-1.11%) |
Feb 08, 2021 | 9.050 | 9.361 | 9.000 | 9.010 | 71,553 | -0.04(-0.44%) |
Feb 05, 2021 | 9.060 | 9.170 | 8.900 | 9.050 | 93,400 | +0.15(+1.69%) |
Feb 04, 2021 | 9.300 | 9.710 | 8.780 | 8.900 | 62,877 | -0.04(-0.45%) |
Feb 03, 2021 | 8.840 | 9.120 | 8.778 | 8.940 | 21,996 | +0.20(+2.29%) |
Feb 02, 2021 | 8.660 | 9.070 | 8.500 | 8.740 | 66,950 | +0.07(+0.81%) |