Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.360 | 5.360 | 5.185 | 5.185 | 90,918 | -0.26(-4.69%) |
Mar 30, 2022 | 5.530 | 5.530 | 5.430 | 5.440 | 107,825 | -0.23(-4.06%) |
Mar 29, 2022 | 5.600 | 5.710 | 5.540 | 5.670 | 327,154 | +0.59(+11.61%) |
Mar 28, 2022 | 5.100 | 5.130 | 5.000 | 5.080 | 175,210 | +0.03(+0.59%) |
Mar 25, 2022 | 5.040 | 5.130 | 4.990 | 5.050 | 170,097 | +0.03(+0.60%) |
Mar 24, 2022 | 4.930 | 5.020 | 4.880 | 5.020 | 89,400 | +0.04(+0.80%) |
Mar 23, 2022 | 4.960 | 5.070 | 4.950 | 4.980 | 100,237 | -0.20(-3.86%) |
Mar 22, 2022 | 5.150 | 5.205 | 5.092 | 5.180 | 267,288 | +0.14(+2.72%) |
Mar 21, 2022 | 5.150 | 5.150 | 5.000 | 5.043 | 85,047 | -0.08(-1.50%) |
Mar 18, 2022 | 5.000 | 5.150 | 4.980 | 5.120 | 167,194 | -0.05(-0.97%) |
Mar 17, 2022 | 5.060 | 5.190 | 5.030 | 5.170 | 80,895 | -0.18(-3.36%) |
Mar 16, 2022 | 5.350 | 5.560 | 5.260 | 5.350 | 64,544 | +0.33(+6.57%) |
Mar 15, 2022 | 4.930 | 5.110 | 4.900 | 5.020 | 264,128 | +0.18(+3.72%) |
Mar 14, 2022 | 4.830 | 4.920 | 4.810 | 4.840 | 152,333 | +0.07(+1.47%) |
Mar 11, 2022 | 5.010 | 5.040 | 4.770 | 4.770 | 317,005 | -0.19(-3.83%) |
Mar 10, 2022 | 4.960 | 5.050 | 4.910 | 4.960 | 95,316 | -0.22(-4.25%) |
Mar 09, 2022 | 5.112 | 5.270 | 5.040 | 5.180 | 227,135 | +0.49(+10.45%) |
Mar 08, 2022 | 4.730 | 4.898 | 4.550 | 4.690 | 352,486 | +0.06(+1.30%) |
Mar 07, 2022 | 4.900 | 4.910 | 4.560 | 4.630 | 276,860 | -0.41(-8.13%) |
Mar 04, 2022 | 5.133 | 5.133 | 4.970 | 5.040 | 91,615 | -0.26(-4.91%) |
Mar 03, 2022 | 5.560 | 5.560 | 5.250 | 5.300 | 101,632 | -0.38(-6.69%) |
Mar 02, 2022 | 5.450 | 5.700 | 5.440 | 5.680 | 89,675 | +0.11(+1.97%) |
Mar 01, 2022 | 5.860 | 5.890 | 5.500 | 5.570 | 131,700 | -0.71(-11.31%) |
Feb 28, 2022 | 6.030 | 6.400 | 6.020 | 6.280 | 142,977 | -0.58(-8.45%) |
Feb 25, 2022 | 6.730 | 6.870 | 6.730 | 6.860 | 51,973 | +0.18(+2.69%) |
Feb 24, 2022 | 6.450 | 6.690 | 6.380 | 6.680 | 90,205 | -0.47(-6.57%) |
Feb 23, 2022 | 7.480 | 7.536 | 7.130 | 7.150 | 45,262 | -0.37(-4.92%) |
Feb 22, 2022 | 7.601 | 7.670 | 7.445 | 7.520 | 66,721 | -0.64(-7.84%) |
Feb 18, 2022 | 8.160 | 0 | +0.01(+0.12%) | |||
Feb 17, 2022 | 8.175 | 8.250 | 8.150 | 8.150 | 106,932 | -0.32(-3.78%) |
Feb 16, 2022 | 8.400 | 8.470 | 8.348 | 8.470 | 72,288 | +0.29(+3.55%) |
Feb 15, 2022 | 8.070 | 8.213 | 8.070 | 8.180 | 49,492 | +0.49(+6.43%) |
Feb 14, 2022 | 7.740 | 7.755 | 7.610 | 7.686 | 17,377 | -0.25(-3.20%) |
Feb 11, 2022 | 8.140 | 8.170 | 7.920 | 7.940 | 45,219 | -0.25(-3.05%) |
Feb 10, 2022 | 8.110 | 8.350 | 8.110 | 8.190 | 31,507 | -0.03(-0.36%) |
Feb 09, 2022 | 8.260 | 8.300 | 8.190 | 8.220 | 35,428 | +0.23(+2.88%) |
Feb 08, 2022 | 7.970 | 8.005 | 7.824 | 7.990 | 23,920 | +0.13(+1.65%) |
Feb 07, 2022 | 7.850 | 7.930 | 7.835 | 7.860 | 24,227 | -0.02(-0.25%) |
Feb 04, 2022 | 7.710 | 7.890 | 7.650 | 7.880 | 25,743 | -0.17(-2.11%) |
Feb 03, 2022 | 8.030 | 8.110 | 8.050 | 32,633 | +0.18(+2.29%) | |
Feb 02, 2022 | 7.960 | 7.960 | 7.810 | 7.870 | 29,782 | -0.01(-0.13%) |
Feb 01, 2022 | 7.850 | 7.900 | 7.770 | 7.880 | 67,586 | +0.02(+0.25%) |
Jan 31, 2022 | 7.650 | 7.880 | 7.650 | 7.860 | 32,398 | +0.11(+1.42%) |
Jan 28, 2022 | 7.680 | 7.750 | 7.614 | 7.750 | 59,767 | -0.04(-0.51%) |
Jan 27, 2022 | 8.000 | 8.000 | 7.760 | 7.790 | 48,327 | +0.01(+0.13%) |
Jan 26, 2022 | 8.010 | 8.020 | 7.750 | 7.780 | 60,480 | +0.24(+3.18%) |
Jan 25, 2022 | 7.440 | 7.610 | 7.410 | 7.540 | 73,512 | +0.11(+1.48%) |
Jan 24, 2022 | 7.340 | 7.440 | 7.190 | 7.430 | 106,118 | +0.03(+0.41%) |
Jan 21, 2022 | 7.400 | 7.500 | 7.390 | 7.400 | 70,556 | -0.11(-1.46%) |
Jan 20, 2022 | 7.490 | 7.640 | 7.490 | 7.510 | 150,114 | -0.12(-1.57%) |
Jan 19, 2022 | 7.710 | 7.750 | 7.588 | 7.630 | 32,819 | +0.03(+0.39%) |
Jan 18, 2022 | 7.680 | 7.690 | 7.550 | 7.600 | 61,425 | -0.05(-0.65%) |
Jan 14, 2022 | 7.650 | 0 | +0.03(+0.39%) | |||
Jan 13, 2022 | 7.710 | 7.810 | 7.610 | 7.620 | 41,458 | +0.25(+3.39%) |
Jan 12, 2022 | 7.320 | 7.455 | 7.315 | 7.370 | 14,616 | -0.25(-3.28%) |
Jan 11, 2022 | 7.650 | 7.650 | 7.580 | 7.620 | 39,251 | -0.11(-1.42%) |
Jan 10, 2022 | 7.670 | 7.730 | 7.590 | 7.730 | 131,975 | -0.01(-0.13%) |
Jan 07, 2022 | 7.670 | 7.740 | 7.670 | 7.740 | 24,466 | +0.10(+1.31%) |
Jan 06, 2022 | 7.710 | 7.710 | 7.640 | 7.640 | 63,701 | +0.09(+1.19%) |
Jan 05, 2022 | 7.540 | 7.665 | 7.530 | 7.550 | 44,004 | +0.28(+3.85%) |
Jan 04, 2022 | 7.265 | 7.280 | 7.228 | 7.270 | 56,453 | +0.19(+2.68%) |
Jan 03, 2022 | 7.065 | 7.084 | 7.020 | 7.080 | 32,864 | +0.22(+3.21%) |
Dec 31, 2021 | 6.710 | 7.010 | 6.710 | 6.860 | 19,414 | +0.11(+1.63%) |
Dec 30, 2021 | 6.710 | 6.774 | 6.710 | 6.750 | 22,467 | +0.04(+0.58%) |
Dec 29, 2021 | 6.705 | 6.730 | 6.695 | 6.711 | 48,645 | -0.02(-0.28%) |
Dec 28, 2021 | 6.750 | 6.763 | 6.718 | 6.730 | 46,152 | -0.08(-1.17%) |
Dec 27, 2021 | 6.740 | 6.810 | 6.734 | 6.810 | 38,040 | +0.11(+1.64%) |
Dec 23, 2021 | 6.690 | 6.720 | 6.620 | 6.700 | 29,988 | +0.16(+2.44%) |
Dec 22, 2021 | 6.510 | 6.590 | 6.500 | 6.540 | 56,871 | -0.01(-0.15%) |
Dec 21, 2021 | 6.430 | 6.570 | 6.430 | 6.550 | 73,353 | +0.21(+3.31%) |
Dec 20, 2021 | 6.350 | 6.375 | 6.261 | 6.340 | 118,719 | -0.12(-1.93%) |
Dec 17, 2021 | 6.480 | 6.530 | 6.300 | 6.465 | 61,755 | -0.12(-1.90%) |
Dec 16, 2021 | 6.680 | 6.680 | 6.540 | 6.590 | 87,656 | +0.03(+0.46%) |
Dec 15, 2021 | 6.590 | 6.605 | 6.430 | 6.560 | 40,562 | +0.07(+1.08%) |
Dec 14, 2021 | 6.548 | 6.548 | 6.400 | 6.490 | 59,555 | -0.10(-1.52%) |
Dec 13, 2021 | 6.660 | 6.660 | 6.580 | 6.590 | 39,420 | -0.13(-2.01%) |
Dec 10, 2021 | 6.790 | 6.790 | 6.656 | 6.725 | 32,497 | +0.03(+0.52%) |
Dec 09, 2021 | 6.740 | 6.740 | 6.660 | 6.690 | 35,964 | -0.10(-1.47%) |
Dec 08, 2021 | 6.700 | 6.810 | 6.700 | 6.790 | 62,663 | +0.13(+1.95%) |
Dec 07, 2021 | 6.630 | 6.700 | 6.630 | 6.660 | 143,335 | +0.06(+0.91%) |
Dec 06, 2021 | 6.544 | 6.635 | 6.425 | 6.600 | 105,460 | +0.16(+2.48%) |
Dec 03, 2021 | 6.480 | 6.510 | 6.390 | 6.440 | 32,300 | -0.10(-1.53%) |
Dec 02, 2021 | 6.500 | 6.570 | 6.410 | 6.540 | 74,672 | +0.15(+2.35%) |
Dec 01, 2021 | 6.610 | 6.640 | 6.390 | 6.390 | 76,065 | +0.00(+0.00%) |
Nov 30, 2021 | 6.490 | 6.490 | 6.460 | 6.390 | 181,039 | -0.15(-2.22%) |
Nov 29, 2021 | 6.610 | 6.640 | 6.500 | 6.535 | 49,971 | -0.12(-1.73%) |
Nov 26, 2021 | 6.745 | 6.820 | 6.630 | 6.650 | 43,667 | -0.50(-6.99%) |
Nov 24, 2021 | 7.115 | 7.170 | 7.090 | 7.150 | 23,549 | -0.16(-2.16%) |
Nov 23, 2021 | 7.340 | 7.345 | 7.240 | 7.308 | 11,562 | -0.06(-0.85%) |
Nov 22, 2021 | 7.410 | 7.425 | 7.360 | 7.370 | 33,057 | -0.01(-0.13%) |
Nov 19, 2021 | 7.360 | 7.440 | 7.360 | 7.380 | 33,738 | -0.36(-4.65%) |
Nov 18, 2021 | 7.720 | 7.750 | 7.730 | 7.740 | 37,630 | -0.06(-0.77%) |
Nov 17, 2021 | 7.800 | 7.840 | 7.780 | 7.800 | 39,679 | -0.01(-0.13%) |
Nov 16, 2021 | 7.820 | 7.850 | 7.790 | 7.810 | 24,649 | +0.07(+0.90%) |
Nov 15, 2021 | 7.740 | 7.760 | 7.680 | 7.740 | 25,401 | -0.07(-0.90%) |
Nov 12, 2021 | 7.820 | 7.820 | 7.790 | 7.810 | 9,842 | +0.33(+4.41%) |
Nov 11, 2021 | 7.550 | 7.550 | 7.460 | 7.480 | 10,596 | -0.24(-3.11%) |
Nov 10, 2021 | 7.860 | 7.720 | 27,926 | -0.02(-0.23%) | ||
Nov 09, 2021 | 7.670 | 7.760 | 7.670 | 7.737 | 44,440 | +0.30(+4.00%) |
Nov 08, 2021 | 7.433 | 7.468 | 7.410 | 7.440 | 21,636 | -0.03(-0.40%) |
Nov 05, 2021 | 7.407 | 7.470 | 7.407 | 7.470 | 13,945 | +0.13(+1.77%) |
Nov 04, 2021 | 7.380 | 7.380 | 7.310 | 7.340 | 31,210 | +0.05(+0.69%) |
Nov 03, 2021 | 7.156 | 7.300 | 7.156 | 7.290 | 29,541 | +0.07(+0.97%) |
Nov 02, 2021 | 7.218 | 7.220 | 7.180 | 7.220 | 18,215 | -0.11(-1.50%) |
Nov 01, 2021 | 7.280 | 7.330 | 7.275 | 7.330 | 19,507 | +0.18(+2.52%) |
Oct 29, 2021 | 7.164 | 7.164 | 7.120 | 7.150 | 22,682 | -0.02(-0.28%) |
Oct 28, 2021 | 7.140 | 7.170 | 7.110 | 7.170 | 15,997 | -0.03(-0.42%) |
Oct 27, 2021 | 7.180 | 7.266 | 7.180 | 7.200 | 26,718 | -0.04(-0.55%) |
Oct 26, 2021 | 7.280 | 7.230 | 7.240 | 34,773 | +0.09(+1.26%) | |
Oct 25, 2021 | 7.225 | 7.225 | 7.130 | 7.150 | 28,641 | -0.06(-0.83%) |
Oct 22, 2021 | 7.260 | 7.320 | 7.185 | 7.210 | 24,031 | +0.02(+0.28%) |
Oct 21, 2021 | 7.294 | 7.294 | 7.130 | 7.190 | 11,631 | -0.05(-0.69%) |
Oct 20, 2021 | 7.090 | 7.264 | 7.090 | 7.240 | 15,210 | -0.20(-2.69%) |
Oct 19, 2021 | 7.535 | 7.535 | 7.430 | 7.440 | 17,915 | -0.06(-0.80%) |
Oct 18, 2021 | 7.435 | 7.520 | 7.435 | 7.500 | 28,539 | -0.16(-2.02%) |
Oct 15, 2021 | 7.630 | 7.660 | 7.625 | 7.655 | 31,739 | +0.24(+3.17%) |
Oct 14, 2021 | 7.420 | 7.440 | 7.381 | 7.420 | 17,902 | -0.02(-0.27%) |
Oct 13, 2021 | 7.430 | 7.440 | 7.410 | 7.440 | 16,411 | -0.11(-1.46%) |
Oct 12, 2021 | 7.500 | 7.550 | 7.455 | 7.550 | 17,526 | +0.16(+2.17%) |
Oct 11, 2021 | 7.460 | 7.490 | 7.390 | 7.390 | 21,291 | +0.19(+2.71%) |
Oct 08, 2021 | 7.170 | 7.250 | 7.130 | 7.195 | 138,281 | +0.19(+2.64%) |
Oct 07, 2021 | 7.070 | 7.080 | 7.000 | 7.010 | 28,769 | +0.06(+0.86%) |
Oct 06, 2021 | 6.910 | 6.960 | 6.860 | 6.950 | 40,249 | -0.24(-3.34%) |
Oct 05, 2021 | 7.100 | 7.200 | 7.100 | 7.190 | 57,950 | +0.08(+1.05%) |
Oct 04, 2021 | 7.180 | 7.190 | 7.096 | 7.115 | 71,836 | -0.06(-0.91%) |
Oct 01, 2021 | 7.086 | 7.190 | 7.070 | 7.180 | 25,603 | +0.12(+1.70%) |
Sep 30, 2021 | 7.040 | 7.110 | 7.040 | 7.060 | 38,355 | -0.15(-2.08%) |
Sep 29, 2021 | 7.266 | 7.270 | 7.210 | 7.210 | 30,182 | +0.06(+0.84%) |
Sep 28, 2021 | 7.280 | 7.320 | 7.130 | 7.150 | 45,667 | -0.16(-2.19%) |
Sep 27, 2021 | 7.305 | 7.330 | 7.280 | 7.310 | 16,958 | +0.15(+2.10%) |
Sep 24, 2021 | 7.165 | 7.180 | 7.140 | 7.160 | 25,561 | +0.16(+2.36%) |
Sep 23, 2021 | 6.920 | 7.022 | 6.920 | 6.995 | 34,281 | +0.21(+3.02%) |
Sep 22, 2021 | 6.820 | 6.840 | 6.760 | 6.790 | 86,116 | +0.26(+3.98%) |
Sep 21, 2021 | 6.620 | 6.620 | 6.530 | 6.530 | 58,633 | +0.03(+0.46%) |
Sep 20, 2021 | 6.490 | 6.560 | 6.440 | 6.500 | 59,164 | -0.19(-2.84%) |
Sep 17, 2021 | 6.750 | 6.750 | 6.668 | 6.690 | 75,327 | -0.12(-1.76%) |
Sep 16, 2021 | 6.865 | 6.870 | 6.770 | 6.810 | 31,550 | -0.19(-2.71%) |
Sep 15, 2021 | 6.915 | 7.000 | 6.900 | 7.000 | 35,667 | +0.03(+0.43%) |
Sep 14, 2021 | 7.130 | 7.130 | 6.950 | 6.970 | 60,454 | -0.06(-0.85%) |
Sep 13, 2021 | 6.955 | 7.040 | 6.950 | 7.030 | 46,342 | +0.21(+3.08%) |
Sep 10, 2021 | 6.900 | 6.905 | 6.820 | 6.820 | 21,433 | -0.02(-0.29%) |
Sep 09, 2021 | 6.840 | 6.930 | 6.836 | 6.840 | 22,561 | -0.07(-1.04%) |
Sep 08, 2021 | 6.950 | 6.950 | 6.900 | 6.912 | 30,136 | -0.07(-0.97%) |
Sep 07, 2021 | 7.040 | 7.040 | 6.970 | 6.980 | 52,743 | -0.12(-1.76%) |
Sep 03, 2021 | 7.180 | 7.180 | 7.070 | 7.105 | 32,006 | -0.11(-1.59%) |
Sep 02, 2021 | 7.260 | 7.260 | 7.200 | 7.220 | 16,802 | -0.05(-0.69%) |
Sep 01, 2021 | 7.350 | 7.350 | 7.270 | 7.270 | 25,277 | -0.10(-1.36%) |
Aug 31, 2021 | 7.360 | 7.380 | 7.306 | 7.370 | 26,827 | +0.11(+1.49%) |
Aug 30, 2021 | 7.350 | 7.350 | 7.260 | 7.262 | 11,384 | -0.04(-0.52%) |
Aug 27, 2021 | 7.205 | 7.320 | 7.205 | 7.300 | 19,130 | +0.10(+1.39%) |
Aug 26, 2021 | 7.286 | 7.286 | 7.200 | 7.200 | 18,456 | -0.13(-1.77%) |
Aug 25, 2021 | 7.370 | 7.370 | 7.290 | 7.330 | 26,816 | +0.00(+0.00%) |
Aug 24, 2021 | 7.340 | 7.340 | 7.282 | 7.330 | 23,743 | +0.09(+1.24%) |
Aug 23, 2021 | 7.240 | 7.265 | 7.216 | 7.240 | 16,126 | +0.00(+0.00%) |
Aug 20, 2021 | 7.144 | 7.245 | 7.140 | 7.240 | 25,748 | -0.09(-1.23%) |
Aug 19, 2021 | 7.355 | 7.410 | 7.300 | 7.330 | 39,463 | -0.13(-1.74%) |
Aug 18, 2021 | 7.435 | 7.520 | 7.430 | 7.460 | 28,201 | -0.09(-1.19%) |
Aug 17, 2021 | 7.590 | 7.590 | 7.505 | 7.550 | 10,506 | -0.20(-2.58%) |
Aug 16, 2021 | 7.680 | 7.750 | 7.680 | 7.750 | 24,793 | -0.13(-1.65%) |
Aug 13, 2021 | 7.845 | 7.895 | 7.845 | 7.880 | 15,499 | -0.03(-0.38%) |
Aug 12, 2021 | 7.890 | 7.930 | 7.890 | 7.910 | 9,042 | -0.02(-0.25%) |
Aug 11, 2021 | 7.860 | 7.930 | 7.860 | 7.930 | 38,547 | +0.09(+1.15%) |
Aug 10, 2021 | 7.770 | 7.840 | 7.760 | 7.840 | 19,583 | -0.00(-0.06%) |
Aug 09, 2021 | 7.835 | 7.860 | 7.805 | 7.845 | 15,070 | -0.17(-2.17%) |
Aug 06, 2021 | 8.050 | 8.050 | 8.015 | 8.019 | 4,490 | -0.00(-0.01%) |
Aug 05, 2021 | 7.982 | 8.030 | 7.982 | 8.020 | 24,866 | +0.14(+1.78%) |
Aug 04, 2021 | 7.825 | 7.900 | 7.825 | 7.880 | 29,994 | +0.24(+3.07%) |
Aug 03, 2021 | 7.628 | 7.650 | 7.615 | 7.645 | 43,031 | -0.05(-0.59%) |
Aug 02, 2021 | 7.840 | 7.840 | 7.690 | 7.690 | 16,178 | +0.13(+1.70%) |
Jul 30, 2021 | 7.600 | 7.600 | 7.540 | 7.561 | 11,754 | -0.23(-2.93%) |
Jul 29, 2021 | 7.848 | 7.860 | 7.790 | 7.790 | 13,127 | +0.05(+0.65%) |
Jul 28, 2021 | 7.690 | 7.756 | 7.680 | 7.740 | 134,979 | +0.33(+4.45%) |
Jul 27, 2021 | 7.365 | 7.450 | 7.350 | 7.410 | 42,548 | +0.01(+0.14%) |
Jul 26, 2021 | 7.430 | 7.430 | 7.300 | 7.400 | 23,022 | +0.10(+1.37%) |
Jul 23, 2021 | 7.360 | 7.400 | 7.286 | 7.300 | 41,730 | +0.07(+0.97%) |
Jul 22, 2021 | 7.280 | 7.280 | 7.210 | 7.230 | 21,406 | -0.16(-2.17%) |
Jul 21, 2021 | 7.355 | 7.400 | 7.340 | 7.390 | 57,778 | +0.33(+4.67%) |
Jul 20, 2021 | 6.900 | 7.090 | 6.880 | 7.060 | 98,295 | +0.10(+1.44%) |
Jul 19, 2021 | 6.870 | 6.990 | 6.830 | 6.960 | 112,254 | -0.34(-4.66%) |
Jul 16, 2021 | 7.260 | 7.300 | 7.230 | 7.300 | 39,370 | -0.04(-0.54%) |
Jul 15, 2021 | 7.290 | 7.355 | 7.290 | 7.340 | 60,860 | -0.18(-2.39%) |
Jul 14, 2021 | 7.613 | 7.613 | 7.506 | 7.520 | 9,949 | -0.06(-0.79%) |
Jul 13, 2021 | 7.720 | 7.720 | 7.570 | 7.580 | 40,701 | -0.21(-2.70%) |
Jul 12, 2021 | 7.695 | 7.807 | 7.695 | 7.790 | 23,093 | -0.12(-1.52%) |
Jul 09, 2021 | 7.915 | 7.920 | 7.900 | 7.910 | 17,609 | +0.24(+3.13%) |
Jul 08, 2021 | 7.630 | 7.720 | 7.610 | 7.670 | 39,233 | -0.13(-1.67%) |
Jul 07, 2021 | 7.770 | 7.830 | 7.750 | 7.800 | 36,819 | -0.10(-1.27%) |
Jul 06, 2021 | 8.130 | 8.130 | 7.890 | 7.900 | 196,601 | -0.49(-5.84%) |
Jul 02, 2021 | 8.370 | 8.400 | 8.355 | 8.390 | 32,225 | +0.02(+0.24%) |
Jul 01, 2021 | 8.270 | 8.400 | 8.230 | 8.370 | 15,792 | +0.30(+3.72%) |
Jun 30, 2021 | 8.060 | 8.100 | 8.020 | 8.070 | 17,410 | -0.19(-2.30%) |
Jun 29, 2021 | 8.380 | 8.380 | 8.255 | 8.260 | 10,196 | +0.01(+0.12%) |
Jun 28, 2021 | 8.374 | 8.374 | 8.230 | 8.250 | 6,950 | -0.14(-1.67%) |
Jun 25, 2021 | 8.261 | 8.390 | 8.261 | 8.390 | 7,730 | -0.00(-0.00%) |
Jun 24, 2021 | 8.430 | 8.430 | 8.380 | 8.390 | 11,054 | +0.05(+0.60%) |
Jun 23, 2021 | 8.376 | 8.390 | 8.340 | 8.340 | 13,920 | +0.02(+0.24%) |
Jun 22, 2021 | 8.260 | 8.340 | 8.250 | 8.320 | 22,940 | -0.19(-2.23%) |
Jun 21, 2021 | 8.420 | 8.540 | 8.420 | 8.510 | 16,282 | +0.19(+2.28%) |
Jun 18, 2021 | 8.249 | 8.350 | 8.240 | 8.320 | 20,278 | -0.38(-4.42%) |
Jun 17, 2021 | 8.880 | 8.880 | 8.660 | 8.705 | 6,893 | -0.02(-0.17%) |
Jun 16, 2021 | 8.750 | 8.835 | 8.720 | 8.720 | 14,026 | -0.01(-0.11%) |
Jun 15, 2021 | 8.640 | 8.770 | 8.640 | 8.730 | 42,551 | -0.16(-1.80%) |
Jun 14, 2021 | 8.830 | 8.890 | 8.830 | 8.890 | 18,791 | -0.01(-0.17%) |
Jun 11, 2021 | 8.760 | 8.905 | 8.760 | 8.905 | 21,809 | +0.56(+6.71%) |
Jun 10, 2021 | 8.465 | 8.465 | 8.335 | 8.345 | 16,868 | -0.02(-0.30%) |
Jun 09, 2021 | 8.360 | 8.380 | 8.315 | 8.370 | 16,548 | -0.04(-0.48%) |
Jun 08, 2021 | 8.290 | 8.410 | 8.285 | 8.410 | 29,976 | +0.04(+0.43%) |
Jun 07, 2021 | 8.370 | 8.400 | 8.340 | 8.374 | 14,232 | +0.09(+1.14%) |
Jun 04, 2021 | 8.310 | 8.310 | 8.245 | 8.280 | 12,720 | -0.12(-1.43%) |
Jun 03, 2021 | 8.375 | 8.425 | 8.370 | 8.400 | 13,642 | +0.04(+0.48%) |
Jun 02, 2021 | 8.280 | 8.400 | 8.280 | 8.360 | 16,594 | +0.08(+1.03%) |
Jun 01, 2021 | 8.335 | 8.345 | 8.250 | 8.275 | 5,453 | +0.01(+0.06%) |
May 28, 2021 | 8.310 | 8.310 | 8.252 | 8.270 | 5,663 | -0.02(-0.24%) |
May 27, 2021 | 8.240 | 8.310 | 8.240 | 8.290 | 19,282 | +0.20(+2.54%) |
May 26, 2021 | 8.040 | 8.090 | 8.040 | 8.085 | 8,805 | +0.05(+0.56%) |
May 25, 2021 | 8.095 | 8.120 | 8.030 | 8.040 | 53,980 | +0.02(+0.25%) |
May 24, 2021 | 7.950 | 8.050 | 7.950 | 8.020 | 43,650 | +0.14(+1.84%) |
May 21, 2021 | 7.870 | 7.950 | 7.860 | 7.875 | 23,905 | +0.01(+0.19%) |
May 20, 2021 | 7.810 | 7.930 | 7.810 | 7.860 | 18,182 | +0.00(+0.00%) |
May 19, 2021 | 7.780 | 7.877 | 7.745 | 7.860 | 28,631 | -0.32(-3.85%) |
May 18, 2021 | 8.105 | 8.190 | 8.100 | 8.175 | 6,759 | +0.03(+0.31%) |
May 17, 2021 | 8.145 | 8.170 | 8.110 | 8.150 | 17,329 | +0.05(+0.62%) |
May 14, 2021 | 8.010 | 8.120 | 8.010 | 8.100 | 28,124 | +0.30(+3.85%) |
May 13, 2021 | 7.800 | 7.840 | 7.720 | 7.800 | 103,047 | +0.04(+0.52%) |
May 12, 2021 | 7.810 | 7.870 | 7.760 | 7.760 | 22,346 | -0.18(-2.27%) |
May 11, 2021 | 7.970 | 8.060 | 7.940 | 7.940 | 16,203 | -0.53(-6.26%) |
May 10, 2021 | 8.535 | 8.580 | 8.460 | 8.470 | 13,752 | +0.21(+2.54%) |
May 07, 2021 | 8.250 | 8.290 | 8.240 | 8.260 | 4,207 | -0.03(-0.36%) |
May 06, 2021 | 8.250 | 8.290 | 8.180 | 8.290 | 35,215 | +0.07(+0.85%) |
May 05, 2021 | 8.080 | 8.240 | 8.080 | 8.220 | 14,082 | +0.22(+2.75%) |
May 04, 2021 | 8.100 | 8.100 | 7.950 | 8.000 | 13,057 | -0.20(-2.44%) |
May 03, 2021 | 8.180 | 8.200 | 8.155 | 8.200 | 39,540 | +0.21(+2.63%) |
Apr 30, 2021 | 8.080 | 8.080 | 7.970 | 7.990 | 33,600 | -0.16(-1.96%) |
Apr 29, 2021 | 8.190 | 8.190 | 8.050 | 8.150 | 35,019 | -0.27(-3.21%) |
Apr 28, 2021 | 8.455 | 8.476 | 8.420 | 8.420 | 30,723 | +0.13(+1.57%) |
Apr 27, 2021 | 8.160 | 8.310 | 8.160 | 8.290 | 27,942 | +0.08(+0.97%) |
Apr 26, 2021 | 8.000 | 8.250 | 8.000 | 8.210 | 27,775 | +0.11(+1.40%) |
Apr 23, 2021 | 7.960 | 8.129 | 7.960 | 8.097 | 27,300 | +0.03(+0.33%) |
Apr 22, 2021 | 8.130 | 8.180 | 8.040 | 8.070 | 23,410 | -0.20(-2.42%) |
Apr 21, 2021 | 8.030 | 8.320 | 8.030 | 8.270 | 30,041 | -0.01(-0.12%) |
Apr 20, 2021 | 8.400 | 8.400 | 8.230 | 8.280 | 18,656 | -0.34(-4.00%) |
Apr 19, 2021 | 8.640 | 8.650 | 8.605 | 8.625 | 74,759 | -0.03(-0.29%) |
Apr 16, 2021 | 8.600 | 8.660 | 8.600 | 8.650 | 15,600 | +0.25(+2.98%) |
Apr 15, 2021 | 8.435 | 8.490 | 8.400 | 8.400 | 15,977 | -0.03(-0.36%) |
Apr 14, 2021 | 8.390 | 8.488 | 8.390 | 8.430 | 14,830 | +0.06(+0.72%) |
Apr 13, 2021 | 8.340 | 8.370 | 8.250 | 8.370 | 34,823 | -0.09(-1.07%) |
Apr 12, 2021 | 8.540 | 8.540 | 8.440 | 8.460 | 27,572 | -0.06(-0.70%) |
Apr 09, 2021 | 8.475 | 8.520 | 8.430 | 8.520 | 29,600 | -0.08(-0.93%) |
Apr 08, 2021 | 8.543 | 8.630 | 8.530 | 8.600 | 18,492 | -0.33(-3.70%) |
Apr 07, 2021 | 8.908 | 8.930 | 8.900 | 8.930 | 10,678 | -0.05(-0.56%) |
Apr 06, 2021 | 9.135 | 9.135 | 8.961 | 8.980 | 19,515 | -0.16(-1.75%) |
Apr 05, 2021 | 9.295 | 9.340 | 9.000 | 9.140 | 38,895 | +0.17(+1.90%) |