Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.146 | 7.381 | 7.030 | 7.318 | 138,980 | +0.18(+2.57%) |
Feb 25, 2022 | 6.923 | 7.183 | 7.035 | 7.135 | 85,969 | +0.20(+2.89%) |
Feb 24, 2022 | 6.866 | 6.944 | 6.751 | 6.935 | 194,288 | -0.02(-0.25%) |
Feb 23, 2022 | 7.152 | 7.284 | 6.923 | 6.952 | 156,708 | -0.20(-2.80%) |
Feb 22, 2022 | 7.369 | 7.427 | 7.152 | 7.152 | 254,404 | -0.29(-3.92%) |
Feb 18, 2022 | 7.444 | 0 | -0.02(-0.23%) | |||
Feb 17, 2022 | 7.455 | 7.495 | 7.409 | 7.461 | 62,814 | -0.01(-0.08%) |
Feb 16, 2022 | 7.450 | 7.478 | 7.381 | 7.467 | 71,777 | -0.02(-0.23%) |
Feb 15, 2022 | 7.467 | 7.507 | 7.444 | 7.484 | 62,952 | +0.08(+1.08%) |
Feb 14, 2022 | 7.381 | 7.461 | 7.346 | 7.404 | 88,789 | -0.01(-0.08%) |
Feb 11, 2022 | 7.444 | 7.478 | 7.381 | 7.409 | 109,548 | -0.02(-0.31%) |
Feb 10, 2022 | 7.432 | 7.444 | 7.369 | 7.432 | 76,295 | +0.02(+0.23%) |
Feb 09, 2022 | 7.387 | 7.512 | 7.329 | 7.415 | 66,804 | +0.03(+0.39%) |
Feb 08, 2022 | 7.318 | 7.467 | 7.289 | 7.387 | 104,395 | +0.10(+1.33%) |
Feb 07, 2022 | 7.261 | 7.347 | 7.198 | 7.289 | 124,059 | +0.03(+0.39%) |
Feb 04, 2022 | 7.192 | 7.261 | 7.169 | 7.261 | 102,058 | +0.13(+1.85%) |
Feb 03, 2022 | 7.266 | 7.129 | 156,812 | -0.13(-1.77%) | ||
Feb 02, 2022 | 7.301 | 7.301 | 7.244 | 7.258 | 127,897 | -0.03(-0.35%) |
Feb 01, 2022 | 7.341 | 7.418 | 7.255 | 7.284 | 153,294 | -0.14(-1.85%) |
Jan 31, 2022 | 7.381 | 7.484 | 7.381 | 7.421 | 80,115 | +0.04(+0.54%) |
Jan 28, 2022 | 7.335 | 7.404 | 7.255 | 7.381 | 46,885 | +0.05(+0.70%) |
Jan 27, 2022 | 7.306 | 7.472 | 7.255 | 7.329 | 99,783 | -0.09(-1.16%) |
Jan 26, 2022 | 7.329 | 7.575 | 7.322 | 7.415 | 53,673 | +0.11(+1.49%) |
Jan 25, 2022 | 7.278 | 7.335 | 7.158 | 7.306 | 99,930 | +0.04(+0.55%) |
Jan 24, 2022 | 7.450 | 7.450 | 7.209 | 7.266 | 214,559 | -0.26(-3.50%) |
Jan 21, 2022 | 7.661 | 7.661 | 7.524 | 7.530 | 54,477 | -0.14(-1.79%) |
Jan 20, 2022 | 7.581 | 7.724 | 7.570 | 7.667 | 54,264 | +0.09(+1.20%) |
Jan 19, 2022 | 7.650 | 7.650 | 7.575 | 7.576 | 78,603 | -0.08(-1.11%) |
Jan 18, 2022 | 7.667 | 7.684 | 7.644 | 7.661 | 106,262 | +0.00(+0.00%) |
Jan 14, 2022 | 7.661 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 7.667 | 7.696 | 7.650 | 7.667 | 232,386 | +0.01(+0.07%) |
Jan 12, 2022 | 7.667 | 7.667 | 7.638 | 7.661 | 90,497 | +0.01(+0.07%) |
Jan 11, 2022 | 7.667 | 7.713 | 7.641 | 7.655 | 107,293 | +0.01(+0.15%) |
Jan 10, 2022 | 7.667 | 7.668 | 7.613 | 7.644 | 46,501 | -0.02(-0.30%) |
Jan 07, 2022 | 7.644 | 7.684 | 7.621 | 7.667 | 45,581 | +0.03(+0.34%) |
Jan 06, 2022 | 7.460 | 7.667 | 7.460 | 7.641 | 64,772 | -0.01(-0.19%) |
Jan 05, 2022 | 7.718 | 7.718 | 7.633 | 7.655 | 72,030 | -0.06(-0.74%) |
Jan 04, 2022 | 7.713 | 7.736 | 7.582 | 7.713 | 92,114 | +0.02(+0.22%) |
Jan 03, 2022 | 7.696 | 7.707 | 7.610 | 7.696 | 110,652 | +0.07(+0.90%) |
Dec 31, 2021 | 7.530 | 7.667 | 7.527 | 7.627 | 64,620 | +0.10(+1.29%) |
Dec 30, 2021 | 7.438 | 7.558 | 7.387 | 7.530 | 138,914 | +0.07(+1.00%) |
Dec 29, 2021 | 7.610 | 7.648 | 7.381 | 7.455 | 54,696 | -0.13(-1.73%) |
Dec 28, 2021 | 7.341 | 7.590 | 7.266 | 7.587 | 134,112 | +0.29(+4.00%) |
Dec 27, 2021 | 7.295 | 7.341 | 7.169 | 7.295 | 93,874 | +0.13(+1.84%) |
Dec 23, 2021 | 7.255 | 7.255 | 7.095 | 7.163 | 107,938 | +0.00(+0.00%) |
Dec 22, 2021 | 7.049 | 7.198 | 7.049 | 7.163 | 139,550 | +0.11(+1.54%) |
Dec 21, 2021 | 6.992 | 7.095 | 6.985 | 7.055 | 143,776 | +0.10(+1.40%) |
Dec 20, 2021 | 7.072 | 7.072 | 6.923 | 6.957 | 155,745 | -0.08(-1.14%) |
Dec 17, 2021 | 7.032 | 7.129 | 6.929 | 7.038 | 56,250 | +0.13(+1.82%) |
Dec 16, 2021 | 6.877 | 7.072 | 6.877 | 6.912 | 249,412 | +0.04(+0.58%) |
Dec 15, 2021 | 7.032 | 7.032 | 6.866 | 6.872 | 110,857 | -0.05(-0.66%) |
Dec 14, 2021 | 7.038 | 7.266 | 6.780 | 6.917 | 182,915 | -0.12(-1.71%) |
Dec 13, 2021 | 7.301 | 7.309 | 6.952 | 7.038 | 151,435 | -0.24(-3.30%) |
Dec 10, 2021 | 7.295 | 7.341 | 7.141 | 7.278 | 177,791 | +0.07(+0.95%) |
Dec 09, 2021 | 7.313 | 7.335 | 7.209 | 7.209 | 107,234 | -0.08(-1.05%) |
Dec 08, 2021 | 7.346 | 7.401 | 7.154 | 7.286 | 227,572 | -0.04(-0.52%) |
Dec 07, 2021 | 7.412 | 7.439 | 7.280 | 7.324 | 186,320 | -0.00(-0.04%) |
Dec 06, 2021 | 7.423 | 7.434 | 7.264 | 7.327 | 262,177 | -0.02(-0.34%) |
Dec 03, 2021 | 7.330 | 7.456 | 7.330 | 7.352 | 97,089 | +0.02(+0.22%) |
Dec 02, 2021 | 7.352 | 7.456 | 7.302 | 7.335 | 123,286 | +0.03(+0.45%) |
Dec 01, 2021 | 7.396 | 7.396 | 7.291 | 7.302 | 95,686 | +0.01(+0.15%) |
Nov 30, 2021 | 7.401 | 7.429 | 7.264 | 7.291 | 98,889 | -0.12(-1.63%) |
Nov 29, 2021 | 7.390 | 7.472 | 7.385 | 7.412 | 66,884 | +0.04(+0.52%) |
Nov 26, 2021 | 7.401 | 7.416 | 7.346 | 7.374 | 47,494 | -0.11(-1.47%) |
Nov 24, 2021 | 7.478 | 7.527 | 7.478 | 7.483 | 68,890 | -0.01(-0.07%) |
Nov 23, 2021 | 7.478 | 7.555 | 7.456 | 7.489 | 102,634 | +0.06(+0.81%) |
Nov 22, 2021 | 7.483 | 7.511 | 7.428 | 7.428 | 122,417 | -0.03(-0.44%) |
Nov 19, 2021 | 7.461 | 7.566 | 7.407 | 7.461 | 95,514 | +0.01(+0.07%) |
Nov 18, 2021 | 7.368 | 7.467 | 7.302 | 7.456 | 102,234 | +0.12(+1.64%) |
Nov 17, 2021 | 7.385 | 7.385 | 7.319 | 7.335 | 82,719 | -0.03(-0.45%) |
Nov 16, 2021 | 7.374 | 7.456 | 7.365 | 7.368 | 66,621 | +0.02(+0.22%) |
Nov 15, 2021 | 7.368 | 7.389 | 7.338 | 7.352 | 217,108 | +0.02(+0.30%) |
Nov 12, 2021 | 7.291 | 7.396 | 7.291 | 7.330 | 71,025 | +0.04(+0.60%) |
Nov 11, 2021 | 7.346 | 7.346 | 7.280 | 7.286 | 64,626 | -0.05(-0.67%) |
Nov 10, 2021 | 7.341 | 7.335 | 104,476 | -0.01(-0.07%) | ||
Nov 09, 2021 | 7.401 | 7.401 | 7.308 | 7.341 | 66,408 | -0.06(-0.81%) |
Nov 08, 2021 | 7.335 | 7.434 | 7.300 | 7.401 | 83,676 | +0.06(+0.82%) |
Nov 05, 2021 | 7.500 | 7.511 | 7.214 | 7.341 | 236,186 | -0.16(-2.12%) |
Nov 04, 2021 | 7.511 | 7.539 | 7.445 | 7.500 | 165,113 | -0.01(-0.07%) |
Nov 03, 2021 | 7.505 | 7.511 | 7.494 | 7.505 | 57,328 | +0.00(+0.00%) |
Nov 02, 2021 | 7.494 | 7.516 | 7.489 | 7.505 | 77,659 | +0.05(+0.66%) |
Nov 01, 2021 | 7.445 | 7.505 | 7.456 | 7.456 | 101,618 | +0.00(+0.00%) |
Oct 29, 2021 | 7.456 | 7.533 | 7.448 | 7.456 | 90,316 | +0.01(+0.15%) |
Oct 28, 2021 | 7.450 | 7.450 | 7.401 | 7.445 | 29,144 | +0.01(+0.15%) |
Oct 27, 2021 | 7.428 | 7.456 | 7.390 | 7.434 | 20,604 | +0.01(+0.07%) |
Oct 26, 2021 | 7.428 | 7.450 | 7.428 | 62,800 | +0.01(+0.07%) | |
Oct 25, 2021 | 7.483 | 7.505 | 7.393 | 7.423 | 95,523 | -0.08(-1.02%) |
Oct 22, 2021 | 7.478 | 7.511 | 7.450 | 7.500 | 61,955 | +0.02(+0.29%) |
Oct 21, 2021 | 7.533 | 7.548 | 7.464 | 7.478 | 53,419 | -0.06(-0.80%) |
Oct 20, 2021 | 7.560 | 7.564 | 7.511 | 7.538 | 65,715 | -0.02(-0.22%) |
Oct 19, 2021 | 7.571 | 7.604 | 7.461 | 7.555 | 133,628 | +0.00(+0.00%) |
Oct 18, 2021 | 7.538 | 7.659 | 7.538 | 7.555 | 107,221 | +0.03(+0.36%) |
Oct 15, 2021 | 7.500 | 7.533 | 7.483 | 7.527 | 108,598 | +0.07(+0.88%) |
Oct 14, 2021 | 7.483 | 7.505 | 7.450 | 7.461 | 61,591 | -0.01(-0.07%) |
Oct 13, 2021 | 7.445 | 7.478 | 7.428 | 7.467 | 74,155 | +0.01(+0.07%) |
Oct 12, 2021 | 7.478 | 7.478 | 7.412 | 7.461 | 46,621 | +0.01(+0.07%) |
Oct 11, 2021 | 7.456 | 7.483 | 7.428 | 7.456 | 55,504 | +0.02(+0.33%) |
Oct 08, 2021 | 7.467 | 7.483 | 7.404 | 7.431 | 45,411 | -0.01(-0.07%) |
Oct 07, 2021 | 7.472 | 7.472 | 7.407 | 7.436 | 60,456 | +0.02(+0.33%) |
Oct 06, 2021 | 7.450 | 7.461 | 7.412 | 7.412 | 38,578 | -0.03(-0.44%) |
Oct 05, 2021 | 7.467 | 7.483 | 7.412 | 7.445 | 69,848 | -0.02(-0.22%) |
Oct 04, 2021 | 7.385 | 7.461 | 7.374 | 7.461 | 67,305 | +0.02(+0.29%) |
Oct 01, 2021 | 7.461 | 7.516 | 7.407 | 7.439 | 61,603 | -0.02(-0.29%) |
Sep 30, 2021 | 7.412 | 7.461 | 7.397 | 7.461 | 69,170 | +0.11(+1.49%) |
Sep 29, 2021 | 7.374 | 7.428 | 7.352 | 7.352 | 30,133 | -0.02(-0.30%) |
Sep 28, 2021 | 7.456 | 7.456 | 7.308 | 7.374 | 103,409 | -0.07(-0.88%) |
Sep 27, 2021 | 7.379 | 7.483 | 7.346 | 7.439 | 58,026 | +0.09(+1.19%) |
Sep 24, 2021 | 7.407 | 7.489 | 7.335 | 7.352 | 88,410 | -0.09(-1.18%) |
Sep 23, 2021 | 7.154 | 7.538 | 7.154 | 7.439 | 209,447 | +0.15(+2.03%) |
Sep 22, 2021 | 6.776 | 7.450 | 6.776 | 7.291 | 372,134 | +0.52(+7.69%) |
Sep 21, 2021 | 6.946 | 6.946 | 6.732 | 6.771 | 201,304 | -0.16(-2.29%) |
Sep 20, 2021 | 7.072 | 7.072 | 6.880 | 6.930 | 165,295 | -0.18(-2.47%) |
Sep 17, 2021 | 7.083 | 7.182 | 7.083 | 7.105 | 87,427 | +0.01(+0.15%) |
Sep 16, 2021 | 7.072 | 7.182 | 7.072 | 7.094 | 108,058 | +0.01(+0.08%) |
Sep 15, 2021 | 7.352 | 7.369 | 6.979 | 7.089 | 349,467 | -0.29(-3.87%) |
Sep 14, 2021 | 7.428 | 7.456 | 7.374 | 7.374 | 70,176 | -0.03(-0.37%) |
Sep 13, 2021 | 7.412 | 7.500 | 7.348 | 7.401 | 140,740 | -0.01(-0.15%) |
Sep 10, 2021 | 7.412 | 7.489 | 7.237 | 7.412 | 245,853 | +0.16(+2.19%) |
Sep 09, 2021 | 7.400 | 7.453 | 7.237 | 7.253 | 434,612 | -0.14(-1.92%) |
Sep 08, 2021 | 7.437 | 7.469 | 7.369 | 7.395 | 237,935 | -0.04(-0.53%) |
Sep 07, 2021 | 7.453 | 7.474 | 7.427 | 7.435 | 358,692 | -0.01(-0.18%) |
Sep 03, 2021 | 7.474 | 7.474 | 7.432 | 7.448 | 167,341 | -0.01(-0.08%) |
Sep 02, 2021 | 7.474 | 7.500 | 7.416 | 7.454 | 199,294 | -0.01(-0.13%) |
Sep 01, 2021 | 7.474 | 7.515 | 7.374 | 7.464 | 148,139 | +0.03(+0.35%) |
Aug 31, 2021 | 7.574 | 7.574 | 7.437 | 7.437 | 163,872 | -0.13(-1.74%) |
Aug 30, 2021 | 7.627 | 7.649 | 7.553 | 7.569 | 195,836 | -0.03(-0.42%) |
Aug 27, 2021 | 7.537 | 7.632 | 7.527 | 7.600 | 156,366 | +0.09(+1.26%) |
Aug 26, 2021 | 7.611 | 7.611 | 7.443 | 7.506 | 373,088 | -0.10(-1.31%) |
Aug 25, 2021 | 7.516 | 7.606 | 7.500 | 7.606 | 261,680 | +0.11(+1.40%) |
Aug 24, 2021 | 7.474 | 7.515 | 7.469 | 7.500 | 152,139 | +0.04(+0.49%) |
Aug 23, 2021 | 7.343 | 7.479 | 7.343 | 7.464 | 256,714 | +0.14(+1.87%) |
Aug 20, 2021 | 7.200 | 7.353 | 7.200 | 7.327 | 212,897 | +0.12(+1.61%) |
Aug 19, 2021 | 7.058 | 7.227 | 7.032 | 7.211 | 145,476 | +0.12(+1.63%) |
Aug 18, 2021 | 7.079 | 7.106 | 7.053 | 7.095 | 73,402 | +0.04(+0.60%) |
Aug 17, 2021 | 7.111 | 7.190 | 7.032 | 7.053 | 117,200 | -0.11(-1.54%) |
Aug 16, 2021 | 7.143 | 7.200 | 6.948 | 7.164 | 172,600 | -0.02(-0.29%) |
Aug 13, 2021 | 7.258 | 7.264 | 7.140 | 7.185 | 117,819 | -0.03(-0.44%) |
Aug 12, 2021 | 7.364 | 7.369 | 7.132 | 7.216 | 314,617 | -0.16(-2.21%) |
Aug 11, 2021 | 7.348 | 7.395 | 7.321 | 7.379 | 180,150 | +0.04(+0.50%) |
Aug 10, 2021 | 7.337 | 7.369 | 7.311 | 7.343 | 522,909 | +0.02(+0.29%) |
Aug 09, 2021 | 7.321 | 7.321 | 7.287 | 7.321 | 87,761 | +0.03(+0.36%) |
Aug 06, 2021 | 7.311 | 7.325 | 7.290 | 7.295 | 32,788 | -0.02(-0.22%) |
Aug 05, 2021 | 7.290 | 7.316 | 7.274 | 7.311 | 94,946 | +0.04(+0.58%) |
Aug 04, 2021 | 7.258 | 7.290 | 7.237 | 7.269 | 80,180 | +0.03(+0.44%) |
Aug 03, 2021 | 7.221 | 7.264 | 7.211 | 7.237 | 69,364 | -0.03(-0.36%) |
Aug 02, 2021 | 7.274 | 7.343 | 7.221 | 7.264 | 120,038 | +0.03(+0.36%) |
Jul 30, 2021 | 7.274 | 7.316 | 7.237 | 7.237 | 57,429 | -0.06(-0.87%) |
Jul 29, 2021 | 7.274 | 7.327 | 7.274 | 7.300 | 45,884 | +0.02(+0.22%) |
Jul 28, 2021 | 7.285 | 7.285 | 7.195 | 7.285 | 58,400 | +0.07(+1.02%) |
Jul 27, 2021 | 7.221 | 7.316 | 7.211 | 7.211 | 87,316 | -0.06(-0.87%) |
Jul 26, 2021 | 7.258 | 7.316 | 7.258 | 7.274 | 108,760 | -0.04(-0.50%) |
Jul 23, 2021 | 7.306 | 7.337 | 7.290 | 7.311 | 75,835 | +0.01(+0.14%) |
Jul 22, 2021 | 7.343 | 7.348 | 7.293 | 7.300 | 63,551 | -0.04(-0.57%) |
Jul 21, 2021 | 7.385 | 7.385 | 7.316 | 7.343 | 64,033 | -0.02(-0.21%) |
Jul 20, 2021 | 7.185 | 7.369 | 7.185 | 7.358 | 58,788 | +0.20(+2.79%) |
Jul 19, 2021 | 7.329 | 7.329 | 7.106 | 7.158 | 161,925 | -0.21(-2.86%) |
Jul 16, 2021 | 7.474 | 7.500 | 7.316 | 7.369 | 94,450 | -0.08(-1.13%) |
Jul 15, 2021 | 7.506 | 7.506 | 7.379 | 7.453 | 77,684 | -0.05(-0.70%) |
Jul 14, 2021 | 7.569 | 7.569 | 7.495 | 7.506 | 45,247 | -0.03(-0.35%) |
Jul 13, 2021 | 7.585 | 7.599 | 7.532 | 7.532 | 66,349 | -0.05(-0.69%) |
Jul 12, 2021 | 7.569 | 7.600 | 7.532 | 7.585 | 128,766 | +0.03(+0.35%) |
Jul 09, 2021 | 7.553 | 7.606 | 7.543 | 7.558 | 62,587 | +0.03(+0.42%) |
Jul 08, 2021 | 7.558 | 7.574 | 7.527 | 7.527 | 60,897 | -0.05(-0.69%) |
Jul 07, 2021 | 7.648 | 7.648 | 7.543 | 7.579 | 129,904 | -0.07(-0.89%) |
Jul 06, 2021 | 7.632 | 7.722 | 7.622 | 7.648 | 141,171 | +0.03(+0.41%) |
Jul 02, 2021 | 7.643 | 7.685 | 7.616 | 7.616 | 110,687 | -0.03(-0.34%) |
Jul 01, 2021 | 7.653 | 7.690 | 7.600 | 7.643 | 76,286 | -0.02(-0.27%) |
Jun 30, 2021 | 7.632 | 7.790 | 7.632 | 7.664 | 195,559 | +0.03(+0.41%) |
Jun 29, 2021 | 7.606 | 7.679 | 7.606 | 7.632 | 90,029 | +0.03(+0.42%) |
Jun 28, 2021 | 7.579 | 7.648 | 7.579 | 7.600 | 100,365 | +0.03(+0.35%) |
Jun 25, 2021 | 7.632 | 7.632 | 7.569 | 7.574 | 32,161 | -0.01(-0.07%) |
Jun 24, 2021 | 7.595 | 7.669 | 7.543 | 7.579 | 54,942 | -0.07(-0.96%) |
Jun 23, 2021 | 7.579 | 7.674 | 7.579 | 7.653 | 121,776 | +0.07(+0.97%) |
Jun 22, 2021 | 7.579 | 7.632 | 7.553 | 7.579 | 110,721 | +0.00(+0.00%) |
Jun 21, 2021 | 7.606 | 7.630 | 7.543 | 7.579 | 66,646 | +0.03(+0.35%) |
Jun 18, 2021 | 7.619 | 7.645 | 7.537 | 7.553 | 75,357 | -0.05(-0.69%) |
Jun 17, 2021 | 7.627 | 7.681 | 7.569 | 7.606 | 105,810 | -0.02(-0.28%) |
Jun 16, 2021 | 7.495 | 7.658 | 7.490 | 7.627 | 138,330 | +0.14(+1.83%) |
Jun 15, 2021 | 7.602 | 7.602 | 7.478 | 7.490 | 676,919 | -0.08(-1.04%) |
Jun 14, 2021 | 7.637 | 7.764 | 7.437 | 7.569 | 268,818 | -0.10(-1.30%) |
Jun 11, 2021 | 7.658 | 7.758 | 7.611 | 7.669 | 298,473 | -0.09(-1.15%) |
Jun 10, 2021 | 7.977 | 7.997 | 7.738 | 7.758 | 486,248 | -0.24(-3.05%) |
Jun 09, 2021 | 8.149 | 8.149 | 7.901 | 8.002 | 402,102 | -0.10(-1.25%) |
Jun 08, 2021 | 8.231 | 8.231 | 8.045 | 8.104 | 228,521 | -0.08(-0.93%) |
Jun 07, 2021 | 8.185 | 8.252 | 8.073 | 8.180 | 366,972 | +0.07(+0.88%) |
Jun 04, 2021 | 8.083 | 8.225 | 7.972 | 8.109 | 266,867 | +0.07(+0.88%) |
Jun 03, 2021 | 7.845 | 8.114 | 7.769 | 8.038 | 276,441 | +0.19(+2.46%) |
Jun 02, 2021 | 7.672 | 7.885 | 7.622 | 7.845 | 343,616 | +0.18(+2.32%) |
Jun 01, 2021 | 7.515 | 7.667 | 7.484 | 7.667 | 314,109 | +0.23(+3.14%) |
May 28, 2021 | 7.393 | 7.464 | 7.378 | 7.433 | 105,359 | +0.09(+1.24%) |
May 27, 2021 | 7.312 | 7.413 | 7.286 | 7.342 | 220,427 | +0.06(+0.84%) |
May 26, 2021 | 7.261 | 7.281 | 7.235 | 7.281 | 103,059 | +0.02(+0.28%) |
May 25, 2021 | 7.291 | 7.306 | 7.235 | 7.261 | 71,500 | +0.01(+0.14%) |
May 24, 2021 | 7.210 | 7.266 | 7.183 | 7.251 | 104,824 | +0.02(+0.21%) |
May 21, 2021 | 7.108 | 7.235 | 7.083 | 7.235 | 161,828 | +0.13(+1.79%) |
May 20, 2021 | 7.108 | 7.190 | 7.012 | 7.108 | 168,251 | +0.03(+0.36%) |
May 19, 2021 | 6.961 | 7.225 | 6.829 | 7.083 | 266,040 | +0.12(+1.75%) |
May 18, 2021 | 7.002 | 7.013 | 6.915 | 6.961 | 79,679 | -0.04(-0.58%) |
May 17, 2021 | 6.880 | 7.012 | 6.880 | 7.002 | 97,808 | +0.16(+2.30%) |
May 14, 2021 | 6.905 | 6.931 | 6.672 | 6.844 | 198,171 | -0.08(-1.10%) |
May 13, 2021 | 6.936 | 6.997 | 6.880 | 6.921 | 70,698 | -0.06(-0.87%) |
May 12, 2021 | 7.124 | 7.159 | 6.905 | 6.982 | 211,119 | -0.11(-1.57%) |
May 11, 2021 | 7.174 | 7.251 | 7.058 | 7.093 | 404,347 | -0.10(-1.37%) |
May 10, 2021 | 7.185 | 7.312 | 7.165 | 7.192 | 148,779 | +0.03(+0.35%) |
May 07, 2021 | 7.139 | 7.274 | 7.136 | 7.166 | 589,064 | +0.05(+0.74%) |
May 06, 2021 | 7.230 | 7.276 | 7.108 | 7.114 | 140,099 | -0.11(-1.55%) |
May 05, 2021 | 7.114 | 7.362 | 7.114 | 7.225 | 82,182 | +0.14(+1.93%) |
May 04, 2021 | 7.337 | 7.337 | 6.971 | 7.088 | 160,076 | -0.24(-3.26%) |
May 03, 2021 | 7.383 | 7.408 | 7.286 | 7.327 | 96,745 | -0.06(-0.82%) |
Apr 30, 2021 | 7.398 | 7.444 | 7.362 | 7.388 | 43,525 | +0.02(+0.28%) |
Apr 29, 2021 | 7.388 | 7.433 | 7.337 | 7.367 | 105,901 | -0.03(-0.41%) |
Apr 28, 2021 | 7.418 | 7.479 | 7.372 | 7.398 | 68,853 | +0.03(+0.34%) |
Apr 27, 2021 | 7.489 | 7.525 | 7.365 | 7.372 | 790,142 | -0.10(-1.29%) |
Apr 26, 2021 | 7.555 | 7.652 | 7.449 | 7.469 | 76,227 | -0.12(-1.61%) |
Apr 23, 2021 | 7.616 | 7.708 | 7.570 | 7.591 | 40,768 | -0.03(-0.33%) |
Apr 22, 2021 | 7.713 | 7.713 | 7.464 | 7.616 | 56,723 | -0.05(-0.60%) |
Apr 21, 2021 | 7.525 | 7.738 | 7.474 | 7.662 | 117,391 | +0.18(+2.37%) |
Apr 20, 2021 | 7.560 | 7.600 | 7.388 | 7.484 | 119,585 | -0.11(-1.40%) |
Apr 19, 2021 | 7.581 | 7.626 | 7.545 | 7.591 | 105,893 | +0.02(+0.20%) |
Apr 16, 2021 | 7.494 | 7.621 | 7.489 | 7.576 | 123,486 | +0.06(+0.81%) |
Apr 15, 2021 | 7.601 | 7.621 | 7.504 | 7.515 | 92,461 | -0.06(-0.74%) |
Apr 14, 2021 | 7.535 | 7.591 | 7.490 | 7.570 | 51,923 | +0.02(+0.20%) |
Apr 13, 2021 | 7.616 | 7.616 | 7.504 | 7.555 | 89,213 | -0.02(-0.27%) |
Apr 12, 2021 | 7.631 | 7.636 | 7.520 | 7.576 | 45,930 | -0.02(-0.27%) |
Apr 09, 2021 | 7.606 | 7.616 | 7.504 | 7.596 | 72,477 | +0.04(+0.47%) |
Apr 08, 2021 | 7.697 | 7.703 | 7.540 | 7.560 | 115,187 | -0.09(-1.13%) |
Apr 07, 2021 | 7.565 | 7.692 | 7.540 | 7.647 | 119,226 | +0.11(+1.41%) |
Apr 06, 2021 | 7.565 | 7.661 | 7.480 | 7.540 | 40,648 | -0.03(-0.34%) |
Apr 05, 2021 | 7.667 | 7.667 | 7.540 | 7.565 | 85,272 | -0.02(-0.27%) |
Apr 01, 2021 | 7.510 | 7.639 | 7.449 | 7.586 | 287,545 | +0.13(+1.77%) |
Mar 31, 2021 | 7.459 | 7.510 | 7.413 | 7.454 | 141,773 | +0.02(+0.20%) |
Mar 30, 2021 | 7.372 | 7.568 | 7.362 | 7.438 | 309,382 | +0.08(+1.03%) |
Mar 29, 2021 | 7.372 | 7.449 | 7.312 | 7.362 | 158,782 | -0.01(-0.14%) |
Mar 26, 2021 | 7.337 | 7.420 | 7.276 | 7.372 | 545,745 | -0.41(-5.22%) |
Mar 25, 2021 | 7.697 | 7.865 | 7.687 | 7.779 | 70,795 | +0.09(+1.19%) |
Mar 24, 2021 | 7.718 | 7.997 | 7.642 | 7.687 | 87,642 | +0.09(+1.14%) |
Mar 23, 2021 | 7.774 | 7.992 | 7.515 | 7.601 | 228,070 | -0.35(-4.35%) |
Mar 22, 2021 | 7.794 | 8.068 | 7.703 | 7.946 | 249,094 | -0.35(-4.22%) |
Mar 19, 2021 | 8.464 | 8.547 | 8.179 | 8.297 | 433,514 | -0.23(-2.65%) |
Mar 18, 2021 | 8.508 | 8.631 | 8.361 | 8.523 | 136,113 | +0.02(+0.23%) |
Mar 17, 2021 | 8.533 | 8.670 | 8.267 | 8.503 | 205,417 | -0.05(-0.63%) |
Mar 16, 2021 | 8.238 | 8.587 | 8.238 | 8.557 | 175,801 | +0.32(+3.94%) |
Mar 15, 2021 | 8.247 | 8.606 | 8.188 | 8.233 | 143,850 | +0.05(+0.60%) |
Mar 12, 2021 | 8.169 | 8.257 | 7.972 | 8.183 | 164,702 | +0.01(+0.18%) |
Mar 11, 2021 | 7.898 | 8.193 | 7.898 | 8.169 | 123,817 | +0.30(+3.81%) |
Mar 10, 2021 | 7.706 | 7.869 | 7.672 | 7.869 | 74,868 | +0.16(+2.11%) |
Mar 09, 2021 | 7.647 | 7.706 | 7.588 | 7.706 | 88,927 | +0.12(+1.56%) |
Mar 08, 2021 | 7.647 | 7.647 | 7.500 | 7.588 | 80,301 | -0.05(-0.64%) |
Mar 05, 2021 | 7.618 | 7.647 | 7.524 | 7.638 | 104,108 | +0.06(+0.84%) |
Mar 04, 2021 | 7.515 | 7.746 | 7.377 | 7.574 | 116,131 | +0.08(+1.12%) |
Mar 03, 2021 | 7.352 | 7.569 | 7.279 | 7.490 | 76,029 | +0.17(+2.28%) |
Mar 02, 2021 | 7.264 | 7.402 | 7.251 | 7.323 | 60,734 | +0.05(+0.74%) |