Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.500 | 3.680 | 3.488 | 3.650 | 332,392 | +0.16(+4.58%) |
Mar 30, 2022 | 3.330 | 3.620 | 3.310 | 3.490 | 625,546 | +0.15(+4.49%) |
Mar 29, 2022 | 3.290 | 3.390 | 3.290 | 3.340 | 117,997 | +0.10(+3.09%) |
Mar 28, 2022 | 3.270 | 3.270 | 3.110 | 3.240 | 303,914 | -0.03(-0.92%) |
Mar 25, 2022 | 3.360 | 3.370 | 3.230 | 3.270 | 201,788 | -0.09(-2.68%) |
Mar 24, 2022 | 3.380 | 3.380 | 3.220 | 3.360 | 178,916 | +0.02(+0.60%) |
Mar 23, 2022 | 3.350 | 3.450 | 3.250 | 3.340 | 248,256 | +0.04(+1.21%) |
Mar 22, 2022 | 3.340 | 3.480 | 3.300 | 3.300 | 145,453 | -0.03(-0.90%) |
Mar 21, 2022 | 3.570 | 3.610 | 3.300 | 3.330 | 308,362 | -0.28(-7.76%) |
Mar 18, 2022 | 3.280 | 3.640 | 3.280 | 3.610 | 378,101 | +0.29(+8.73%) |
Mar 17, 2022 | 3.260 | 3.370 | 3.190 | 3.320 | 137,025 | +0.04(+1.22%) |
Mar 16, 2022 | 3.170 | 3.340 | 3.110 | 3.280 | 277,181 | +0.14(+4.46%) |
Mar 15, 2022 | 3.000 | 3.170 | 3.000 | 3.140 | 144,218 | +0.12(+3.97%) |
Mar 14, 2022 | 3.460 | 3.460 | 3.000 | 3.020 | 732,744 | -0.43(-12.46%) |
Mar 11, 2022 | 3.670 | 3.670 | 3.450 | 3.450 | 148,528 | -0.15(-4.17%) |
Mar 10, 2022 | 3.620 | 3.640 | 3.500 | 3.600 | 189,450 | -0.12(-3.23%) |
Mar 09, 2022 | 3.780 | 3.890 | 3.700 | 3.720 | 218,136 | -0.01(-0.27%) |
Mar 08, 2022 | 3.560 | 3.785 | 3.520 | 3.730 | 382,751 | +0.17(+4.78%) |
Mar 07, 2022 | 3.440 | 3.640 | 3.400 | 3.560 | 192,618 | +0.15(+4.40%) |
Mar 04, 2022 | 3.550 | 3.590 | 3.410 | 3.410 | 400,393 | -0.19(-5.28%) |
Mar 03, 2022 | 3.700 | 3.711 | 3.580 | 3.600 | 181,553 | -0.10(-2.70%) |
Mar 02, 2022 | 3.620 | 3.730 | 3.510 | 3.700 | 214,741 | +0.08(+2.21%) |
Mar 01, 2022 | 3.600 | 3.650 | 3.490 | 3.620 | 301,807 | -0.01(-0.28%) |
Feb 28, 2022 | 3.400 | 3.650 | 3.340 | 3.630 | 468,692 | +0.18(+5.22%) |
Feb 25, 2022 | 3.790 | 3.825 | 3.400 | 3.450 | 1,404,344 | -0.61(-15.02%) |
Feb 24, 2022 | 3.740 | 4.070 | 3.490 | 4.060 | 771,907 | +0.22(+5.73%) |
Feb 23, 2022 | 4.000 | 4.090 | 3.810 | 3.840 | 332,957 | -0.12(-3.03%) |
Feb 22, 2022 | 4.200 | 4.330 | 3.930 | 3.960 | 788,735 | -0.41(-9.38%) |
Feb 18, 2022 | 4.370 | 0 | +0.15(+3.55%) | |||
Feb 17, 2022 | 4.280 | 4.530 | 4.155 | 4.220 | 541,976 | -0.09(-2.09%) |
Feb 16, 2022 | 3.870 | 4.390 | 3.830 | 4.310 | 876,630 | +0.42(+10.80%) |
Feb 15, 2022 | 3.690 | 3.935 | 3.690 | 3.890 | 272,739 | +0.25(+6.87%) |
Feb 14, 2022 | 3.780 | 3.810 | 3.632 | 3.640 | 449,414 | -0.17(-4.46%) |
Feb 11, 2022 | 3.910 | 3.980 | 3.800 | 3.810 | 331,044 | -0.12(-3.05%) |
Feb 10, 2022 | 3.960 | 4.130 | 3.920 | 3.930 | 260,131 | -0.12(-2.96%) |
Feb 09, 2022 | 3.900 | 4.110 | 3.900 | 4.050 | 411,073 | +0.18(+4.65%) |
Feb 08, 2022 | 3.940 | 4.000 | 3.835 | 3.870 | 596,590 | -0.06(-1.53%) |
Feb 07, 2022 | 3.950 | 4.010 | 3.840 | 3.930 | 534,651 | -0.02(-0.51%) |
Feb 04, 2022 | 3.850 | 3.990 | 3.780 | 3.950 | 244,801 | +0.10(+2.60%) |
Feb 03, 2022 | 3.910 | 3.850 | 207,913 | -0.15(-3.75%) | ||
Feb 02, 2022 | 4.150 | 4.150 | 3.870 | 4.000 | 236,097 | -0.12(-2.91%) |
Feb 01, 2022 | 4.130 | 4.230 | 4.050 | 4.120 | 364,396 | +0.02(+0.49%) |
Jan 31, 2022 | 3.840 | 4.100 | 4.100 | 280,336 | +0.28(+7.33%) | |
Jan 28, 2022 | 3.760 | 3.820 | 3.660 | 3.820 | 228,196 | +0.05(+1.33%) |
Jan 27, 2022 | 3.990 | 3.990 | 3.750 | 3.770 | 350,085 | -0.15(-3.83%) |
Jan 26, 2022 | 4.000 | 4.150 | 3.880 | 3.920 | 421,546 | -0.03(-0.76%) |
Jan 25, 2022 | 3.970 | 4.030 | 3.870 | 3.950 | 335,277 | -0.07(-1.74%) |
Jan 24, 2022 | 3.770 | 4.030 | 3.630 | 4.020 | 802,359 | +0.16(+4.15%) |
Jan 21, 2022 | 3.960 | 4.030 | 3.850 | 3.860 | 464,846 | -0.12(-3.02%) |
Jan 20, 2022 | 4.100 | 4.150 | 3.960 | 3.980 | 381,249 | -0.12(-2.93%) |
Jan 19, 2022 | 3.970 | 4.140 | 3.970 | 4.100 | 458,458 | +0.13(+3.27%) |
Jan 18, 2022 | 4.080 | 4.150 | 3.960 | 3.970 | 470,244 | -0.14(-3.41%) |
Jan 14, 2022 | 4.110 | 0 | -0.09(-2.14%) | |||
Jan 13, 2022 | 4.420 | 4.420 | 4.190 | 4.200 | 566,318 | -0.22(-4.98%) |
Jan 12, 2022 | 4.470 | 4.570 | 4.410 | 4.420 | 530,899 | +0.01(+0.23%) |
Jan 11, 2022 | 4.320 | 4.500 | 4.270 | 4.410 | 529,066 | +0.03(+0.68%) |
Jan 10, 2022 | 4.670 | 4.670 | 4.350 | 4.380 | 1,016,656 | -0.31(-6.61%) |
Jan 07, 2022 | 4.800 | 4.847 | 4.630 | 4.690 | 556,672 | -0.08(-1.68%) |
Jan 06, 2022 | 5.000 | 5.072 | 4.760 | 4.770 | 991,167 | -0.26(-5.17%) |
Jan 05, 2022 | 5.260 | 5.340 | 5.010 | 5.030 | 465,098 | -0.26(-4.91%) |
Jan 04, 2022 | 5.300 | 5.375 | 5.200 | 5.290 | 549,445 | +0.02(+0.38%) |
Jan 03, 2022 | 5.200 | 5.305 | 5.080 | 5.270 | 478,578 | +0.13(+2.53%) |
Dec 31, 2021 | 5.370 | 5.450 | 5.120 | 5.140 | 618,459 | -0.21(-3.93%) |
Dec 30, 2021 | 5.290 | 5.450 | 5.160 | 5.350 | 609,663 | +0.05(+0.94%) |
Dec 29, 2021 | 5.490 | 5.500 | 5.290 | 5.300 | 423,595 | -0.18(-3.28%) |
Dec 28, 2021 | 5.590 | 5.620 | 5.460 | 5.480 | 356,357 | -0.11(-1.97%) |
Dec 27, 2021 | 5.610 | 5.685 | 5.590 | 5.590 | 559,205 | -0.05(-0.89%) |
Dec 23, 2021 | 5.450 | 5.650 | 5.450 | 5.640 | 640,851 | +0.18(+3.30%) |
Dec 22, 2021 | 5.480 | 5.480 | 5.320 | 5.460 | 484,502 | -0.01(-0.18%) |
Dec 21, 2021 | 5.400 | 5.545 | 5.400 | 5.470 | 393,445 | +0.09(+1.67%) |
Dec 20, 2021 | 5.550 | 5.550 | 5.280 | 5.380 | 357,430 | -0.29(-5.11%) |
Dec 17, 2021 | 5.390 | 5.680 | 5.290 | 5.670 | 596,486 | +0.23(+4.23%) |
Dec 16, 2021 | 5.760 | 5.760 | 5.380 | 5.440 | 503,752 | -0.30(-5.23%) |
Dec 15, 2021 | 5.600 | 5.740 | 5.430 | 5.740 | 280,205 | +0.13(+2.32%) |
Dec 14, 2021 | 5.600 | 5.710 | 5.540 | 5.610 | 396,446 | -0.08(-1.41%) |
Dec 13, 2021 | 5.730 | 5.780 | 5.595 | 5.690 | 321,046 | -0.09(-1.56%) |
Dec 10, 2021 | 6.000 | 6.070 | 5.760 | 5.780 | 435,397 | -0.18(-3.07%) |
Dec 09, 2021 | 5.890 | 6.140 | 5.870 | 5.963 | 529,451 | +0.05(+0.90%) |
Dec 08, 2021 | 5.650 | 6.020 | 5.590 | 5.910 | 361,827 | +0.23(+4.05%) |
Dec 07, 2021 | 5.560 | 5.740 | 5.540 | 5.680 | 405,998 | +0.22(+4.03%) |
Dec 06, 2021 | 5.380 | 5.520 | 5.200 | 5.460 | 536,510 | +0.06(+1.11%) |
Dec 03, 2021 | 5.520 | 5.600 | 5.290 | 5.400 | 536,699 | -0.13(-2.35%) |
Dec 02, 2021 | 5.640 | 5.690 | 5.490 | 5.530 | 549,374 | -0.14(-2.47%) |
Dec 01, 2021 | 6.000 | 6.030 | 5.610 | 5.670 | 738,189 | -0.24(-4.06%) |
Nov 30, 2021 | 5.930 | 5.970 | 5.755 | 5.910 | 484,340 | -0.04(-0.67%) |
Nov 29, 2021 | 6.040 | 6.065 | 5.810 | 5.950 | 409,491 | -0.08(-1.33%) |
Nov 26, 2021 | 5.940 | 6.080 | 5.890 | 6.030 | 282,161 | +0.00(+0.00%) |
Nov 24, 2021 | 5.870 | 6.050 | 5.770 | 6.030 | 334,141 | +0.11(+1.86%) |
Nov 23, 2021 | 5.940 | 6.010 | 5.750 | 5.920 | 624,253 | -0.08(-1.33%) |
Nov 22, 2021 | 6.180 | 6.202 | 5.970 | 6.000 | 466,021 | -0.17(-2.69%) |
Nov 19, 2021 | 5.990 | 6.240 | 5.990 | 6.166 | 484,524 | +0.14(+2.25%) |
Nov 18, 2021 | 6.010 | 6.070 | 5.995 | 6.030 | 779,930 | +0.02(+0.33%) |
Nov 17, 2021 | 6.020 | 6.180 | 5.965 | 6.010 | 901,411 | +0.00(+0.00%) |
Nov 16, 2021 | 6.000 | 6.085 | 5.931 | 6.010 | 695,892 | -0.03(-0.50%) |
Nov 15, 2021 | 6.090 | 6.300 | 5.990 | 6.040 | 653,457 | -0.04(-0.66%) |
Nov 12, 2021 | 6.050 | 6.120 | 5.950 | 6.080 | 705,090 | +0.04(+0.66%) |
Nov 11, 2021 | 5.770 | 6.140 | 5.770 | 6.040 | 969,159 | +0.29(+5.04%) |
Nov 10, 2021 | 5.730 | 5.750 | 922,725 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.900 | 5.940 | 5.730 | 5.750 | 1,236,931 | -0.10(-1.71%) |
Nov 08, 2021 | 5.980 | 6.000 | 5.610 | 5.850 | 7,145,989 | -0.01(-0.17%) |
Nov 05, 2021 | 6.800 | 6.920 | 5.750 | 5.860 | 5,693,082 | -2.78(-32.18%) |
Nov 04, 2021 | 8.510 | 8.860 | 8.380 | 8.640 | 1,245,139 | +0.27(+3.23%) |
Nov 03, 2021 | 7.890 | 8.460 | 7.840 | 8.370 | 709,431 | +0.51(+6.49%) |
Nov 02, 2021 | 7.760 | 8.000 | 7.720 | 7.860 | 666,780 | +0.20(+2.61%) |
Nov 01, 2021 | 7.640 | 7.720 | 7.650 | 7.660 | 301,761 | +0.01(+0.13%) |
Oct 29, 2021 | 7.610 | 7.710 | 7.610 | 7.650 | 272,280 | -0.01(-0.13%) |
Oct 28, 2021 | 7.720 | 7.740 | 7.570 | 7.660 | 380,369 | -0.03(-0.39%) |
Oct 27, 2021 | 7.500 | 7.880 | 7.520 | 7.690 | 385,956 | +0.19(+2.53%) |
Oct 26, 2021 | 7.590 | 7.500 | 506,285 | -0.09(-1.19%) | ||
Oct 25, 2021 | 7.500 | 7.671 | 7.471 | 7.590 | 252,442 | +0.09(+1.20%) |
Oct 22, 2021 | 7.500 | 7.610 | 7.490 | 7.500 | 432,107 | -0.02(-0.27%) |
Oct 21, 2021 | 7.370 | 7.580 | 7.370 | 7.520 | 234,493 | +0.11(+1.48%) |
Oct 20, 2021 | 7.420 | 7.570 | 7.300 | 7.410 | 305,635 | -0.01(-0.13%) |
Oct 19, 2021 | 7.260 | 7.450 | 7.170 | 7.420 | 233,526 | +0.26(+3.63%) |
Oct 18, 2021 | 7.170 | 7.280 | 7.100 | 7.160 | 210,019 | -0.06(-0.83%) |
Oct 15, 2021 | 7.390 | 7.450 | 7.180 | 7.220 | 210,977 | -0.12(-1.63%) |
Oct 14, 2021 | 7.250 | 7.580 | 7.250 | 7.340 | 362,094 | +0.14(+1.94%) |
Oct 13, 2021 | 6.760 | 7.220 | 6.760 | 7.200 | 361,012 | +0.45(+6.67%) |
Oct 12, 2021 | 6.830 | 6.940 | 6.740 | 6.750 | 292,479 | -0.06(-0.88%) |
Oct 11, 2021 | 6.750 | 6.970 | 6.750 | 6.810 | 195,189 | +0.02(+0.29%) |
Oct 08, 2021 | 6.940 | 7.065 | 6.770 | 6.790 | 357,560 | -0.11(-1.59%) |
Oct 07, 2021 | 6.910 | 7.070 | 6.880 | 6.900 | 463,638 | +0.03(+0.44%) |
Oct 06, 2021 | 6.800 | 6.920 | 6.710 | 6.870 | 224,814 | +0.00(+0.00%) |
Oct 05, 2021 | 6.810 | 7.030 | 6.800 | 6.870 | 310,006 | +0.06(+0.88%) |
Oct 04, 2021 | 7.230 | 7.250 | 6.795 | 6.810 | 307,781 | -0.38(-5.29%) |
Oct 01, 2021 | 7.230 | 7.340 | 7.100 | 7.190 | 261,806 | +0.01(+0.14%) |
Sep 30, 2021 | 7.080 | 7.250 | 7.080 | 7.180 | 247,976 | +0.14(+1.99%) |
Sep 29, 2021 | 7.130 | 7.180 | 6.980 | 7.040 | 273,444 | -0.01(-0.14%) |
Sep 28, 2021 | 7.180 | 7.290 | 7.050 | 7.050 | 248,722 | -0.19(-2.62%) |
Sep 27, 2021 | 7.270 | 7.510 | 7.240 | 7.240 | 297,009 | +0.00(+0.00%) |
Sep 24, 2021 | 7.170 | 7.330 | 7.080 | 7.240 | 242,764 | +0.08(+1.12%) |
Sep 23, 2021 | 7.050 | 7.240 | 7.015 | 7.160 | 228,403 | +0.18(+2.58%) |
Sep 22, 2021 | 6.870 | 7.130 | 6.800 | 6.980 | 448,183 | +0.20(+2.95%) |
Sep 21, 2021 | 7.040 | 7.090 | 6.760 | 6.780 | 350,153 | -0.19(-2.73%) |
Sep 20, 2021 | 7.250 | 7.305 | 6.940 | 6.970 | 442,616 | -0.49(-6.57%) |
Sep 17, 2021 | 7.450 | 7.550 | 7.380 | 7.460 | 515,776 | +0.00(+0.00%) |
Sep 16, 2021 | 7.290 | 7.490 | 7.130 | 7.460 | 288,010 | +0.18(+2.47%) |
Sep 15, 2021 | 7.250 | 7.375 | 7.050 | 7.280 | 486,299 | +0.07(+0.97%) |
Sep 14, 2021 | 7.440 | 7.520 | 7.120 | 7.210 | 330,662 | -0.24(-3.22%) |
Sep 13, 2021 | 7.440 | 7.520 | 7.216 | 7.450 | 372,945 | +0.02(+0.27%) |
Sep 10, 2021 | 7.770 | 7.800 | 7.400 | 7.430 | 259,830 | -0.29(-3.76%) |
Sep 09, 2021 | 7.800 | 7.970 | 7.580 | 7.720 | 425,570 | -0.06(-0.77%) |
Sep 08, 2021 | 7.770 | 8.000 | 7.770 | 7.780 | 292,154 | -0.03(-0.38%) |
Sep 07, 2021 | 7.700 | 8.000 | 7.700 | 7.810 | 415,875 | +0.09(+1.17%) |
Sep 03, 2021 | 7.770 | 7.920 | 7.650 | 7.720 | 330,788 | -0.05(-0.64%) |
Sep 02, 2021 | 7.620 | 7.840 | 7.600 | 7.770 | 411,486 | +0.14(+1.83%) |
Sep 01, 2021 | 7.360 | 7.700 | 7.265 | 7.630 | 605,050 | +0.30(+4.09%) |
Aug 31, 2021 | 7.260 | 7.410 | 7.150 | 7.330 | 328,266 | +0.05(+0.69%) |
Aug 30, 2021 | 7.300 | 7.360 | 7.140 | 7.280 | 315,802 | -0.02(-0.27%) |
Aug 27, 2021 | 7.100 | 7.300 | 7.085 | 7.300 | 378,145 | +0.21(+2.96%) |
Aug 26, 2021 | 6.880 | 7.150 | 6.880 | 7.090 | 332,936 | +0.17(+2.46%) |
Aug 25, 2021 | 6.880 | 7.020 | 6.845 | 6.920 | 323,185 | +0.04(+0.58%) |
Aug 24, 2021 | 6.790 | 7.015 | 6.750 | 6.880 | 418,000 | +0.15(+2.23%) |
Aug 23, 2021 | 6.640 | 6.800 | 6.630 | 6.730 | 488,889 | +0.11(+1.66%) |
Aug 20, 2021 | 6.500 | 6.670 | 6.488 | 6.620 | 283,804 | +0.10(+1.53%) |
Aug 19, 2021 | 6.620 | 6.710 | 6.510 | 6.520 | 405,005 | -0.17(-2.54%) |
Aug 18, 2021 | 6.540 | 6.820 | 6.445 | 6.690 | 504,389 | +0.17(+2.61%) |
Aug 17, 2021 | 6.740 | 6.740 | 6.390 | 6.520 | 861,762 | -0.24(-3.55%) |
Aug 16, 2021 | 7.040 | 7.150 | 6.760 | 6.760 | 450,161 | -0.28(-3.98%) |
Aug 13, 2021 | 6.960 | 7.200 | 6.740 | 7.040 | 791,430 | +0.04(+0.57%) |
Aug 12, 2021 | 7.000 | 7.090 | 6.815 | 7.000 | 534,468 | +0.03(+0.43%) |
Aug 11, 2021 | 7.150 | 7.200 | 6.930 | 6.970 | 696,153 | -0.15(-2.11%) |
Aug 10, 2021 | 7.540 | 7.600 | 7.060 | 7.120 | 585,954 | -0.40(-5.32%) |
Aug 09, 2021 | 7.200 | 7.610 | 7.150 | 7.520 | 740,196 | +0.37(+5.17%) |
Aug 06, 2021 | 7.270 | 7.270 | 6.850 | 7.150 | 1,627,479 | -0.55(-7.14%) |
Aug 05, 2021 | 7.710 | 7.875 | 7.620 | 7.700 | 485,157 | -0.01(-0.13%) |
Aug 04, 2021 | 7.510 | 7.720 | 7.380 | 7.710 | 563,281 | +0.09(+1.18%) |
Aug 03, 2021 | 7.640 | 7.670 | 7.380 | 7.620 | 671,346 | -0.02(-0.26%) |
Aug 02, 2021 | 7.760 | 7.920 | 7.625 | 7.640 | 421,250 | -0.09(-1.16%) |
Jul 30, 2021 | 7.690 | 7.860 | 7.670 | 7.730 | 369,693 | -0.04(-0.51%) |
Jul 29, 2021 | 7.610 | 7.805 | 7.600 | 7.770 | 320,906 | +0.22(+2.91%) |
Jul 28, 2021 | 7.300 | 7.610 | 7.300 | 7.550 | 451,134 | +0.34(+4.72%) |
Jul 27, 2021 | 7.360 | 7.460 | 7.110 | 7.210 | 453,107 | -0.14(-1.90%) |
Jul 26, 2021 | 7.530 | 7.530 | 7.300 | 7.350 | 348,810 | +0.02(+0.27%) |
Jul 23, 2021 | 7.370 | 7.418 | 7.180 | 7.330 | 407,919 | -0.07(-0.95%) |
Jul 22, 2021 | 7.640 | 7.650 | 7.330 | 7.400 | 460,916 | -0.31(-4.02%) |
Jul 21, 2021 | 7.440 | 7.810 | 7.440 | 7.710 | 319,411 | +0.30(+4.05%) |
Jul 20, 2021 | 7.300 | 7.495 | 7.145 | 7.410 | 453,852 | +0.14(+1.93%) |
Jul 19, 2021 | 7.200 | 7.310 | 6.950 | 7.270 | 685,241 | -0.04(-0.55%) |
Jul 16, 2021 | 7.560 | 7.660 | 7.300 | 7.310 | 405,970 | -0.21(-2.79%) |
Jul 15, 2021 | 7.630 | 7.690 | 7.390 | 7.520 | 489,706 | -0.10(-1.31%) |
Jul 14, 2021 | 7.870 | 7.960 | 7.620 | 7.620 | 425,876 | -0.21(-2.68%) |
Jul 13, 2021 | 7.940 | 7.990 | 7.820 | 7.830 | 248,696 | -0.12(-1.57%) |
Jul 12, 2021 | 8.050 | 8.100 | 7.920 | 7.955 | 358,269 | -0.06(-0.81%) |
Jul 09, 2021 | 7.780 | 8.090 | 7.770 | 8.020 | 415,209 | +0.26(+3.35%) |
Jul 08, 2021 | 7.660 | 7.862 | 7.560 | 7.760 | 557,921 | -0.04(-0.51%) |
Jul 07, 2021 | 8.140 | 8.265 | 7.760 | 7.800 | 526,187 | -0.36(-4.41%) |
Jul 06, 2021 | 8.430 | 8.430 | 8.023 | 8.160 | 561,013 | -0.23(-2.74%) |
Jul 02, 2021 | 8.470 | 8.500 | 8.290 | 8.390 | 326,162 | -0.01(-0.12%) |
Jul 01, 2021 | 8.580 | 8.600 | 8.340 | 8.400 | 387,550 | -0.07(-0.83%) |
Jun 30, 2021 | 8.630 | 8.730 | 8.420 | 8.470 | 483,499 | -0.20(-2.31%) |
Jun 29, 2021 | 8.850 | 9.190 | 8.560 | 8.670 | 550,656 | -0.19(-2.14%) |
Jun 28, 2021 | 8.870 | 9.250 | 8.840 | 8.860 | 762,100 | +0.04(+0.45%) |
Jun 25, 2021 | 8.470 | 8.840 | 8.461 | 8.820 | 3,761,316 | +0.42(+5.00%) |
Jun 24, 2021 | 8.430 | 8.540 | 8.370 | 8.400 | 475,615 | +0.04(+0.48%) |
Jun 23, 2021 | 8.450 | 8.640 | 8.330 | 8.360 | 334,918 | -0.11(-1.30%) |
Jun 22, 2021 | 8.330 | 8.530 | 8.291 | 8.470 | 531,478 | +0.13(+1.56%) |
Jun 21, 2021 | 8.300 | 8.470 | 8.160 | 8.340 | 497,403 | +0.10(+1.21%) |
Jun 18, 2021 | 8.650 | 8.650 | 8.110 | 8.240 | 836,466 | -0.38(-4.41%) |
Jun 17, 2021 | 8.800 | 8.900 | 8.620 | 8.620 | 384,192 | -0.16(-1.82%) |
Jun 16, 2021 | 8.640 | 8.850 | 8.510 | 8.780 | 355,985 | +0.09(+1.04%) |
Jun 15, 2021 | 8.760 | 8.880 | 8.640 | 8.690 | 358,216 | -0.10(-1.14%) |
Jun 14, 2021 | 8.780 | 9.030 | 8.760 | 8.790 | 446,002 | +0.00(+0.00%) |
Jun 11, 2021 | 8.845 | 8.845 | 8.655 | 8.790 | 279,624 | +0.16(+1.85%) |
Jun 10, 2021 | 8.700 | 8.800 | 8.530 | 8.630 | 387,952 | -0.06(-0.69%) |
Jun 09, 2021 | 8.850 | 8.980 | 8.652 | 8.690 | 368,087 | -0.16(-1.81%) |
Jun 08, 2021 | 8.730 | 9.030 | 8.730 | 8.850 | 583,323 | +0.17(+1.96%) |
Jun 07, 2021 | 8.420 | 8.740 | 8.420 | 8.680 | 510,162 | +0.24(+2.84%) |
Jun 04, 2021 | 8.390 | 8.549 | 8.380 | 8.440 | 413,113 | +0.05(+0.60%) |
Jun 03, 2021 | 8.620 | 8.690 | 8.370 | 8.390 | 509,546 | -0.25(-2.89%) |
Jun 02, 2021 | 8.560 | 8.744 | 8.560 | 8.640 | 761,040 | +0.10(+1.17%) |
Jun 01, 2021 | 8.290 | 8.560 | 8.130 | 8.540 | 580,595 | +0.31(+3.77%) |
May 28, 2021 | 8.300 | 8.580 | 8.210 | 8.230 | 415,896 | +0.02(+0.24%) |
May 27, 2021 | 8.080 | 8.320 | 8.010 | 8.210 | 513,849 | +0.17(+2.11%) |
May 26, 2021 | 7.750 | 8.090 | 7.700 | 8.040 | 469,597 | +0.33(+4.28%) |
May 25, 2021 | 7.910 | 7.990 | 7.700 | 7.710 | 509,009 | -0.14(-1.78%) |
May 24, 2021 | 8.100 | 8.160 | 7.825 | 7.850 | 581,068 | -0.21(-2.61%) |
May 21, 2021 | 7.980 | 8.230 | 7.910 | 8.060 | 588,497 | +0.17(+2.15%) |
May 20, 2021 | 7.780 | 8.150 | 7.780 | 7.890 | 657,789 | +0.11(+1.41%) |
May 19, 2021 | 7.620 | 7.820 | 7.530 | 7.780 | 343,610 | +0.00(+0.00%) |
May 18, 2021 | 7.790 | 8.040 | 7.730 | 7.780 | 405,734 | +0.00(+0.00%) |
May 17, 2021 | 7.470 | 7.910 | 7.360 | 7.780 | 535,472 | +0.31(+4.15%) |
May 14, 2021 | 7.240 | 7.525 | 7.110 | 7.470 | 430,128 | +0.30(+4.18%) |
May 13, 2021 | 7.080 | 7.470 | 7.041 | 7.170 | 717,834 | +0.04(+0.56%) |
May 12, 2021 | 7.200 | 7.380 | 7.040 | 7.130 | 783,390 | -0.22(-2.99%) |
May 11, 2021 | 7.300 | 7.600 | 7.110 | 7.350 | 683,316 | -0.18(-2.39%) |
May 10, 2021 | 7.570 | 7.675 | 7.250 | 7.530 | 873,386 | -0.05(-0.66%) |
May 07, 2021 | 7.160 | 7.900 | 6.810 | 7.580 | 1,067,095 | +0.36(+4.99%) |
May 06, 2021 | 7.000 | 7.240 | 6.750 | 7.220 | 989,640 | +0.17(+2.41%) |
May 05, 2021 | 7.360 | 7.400 | 7.000 | 7.050 | 640,180 | -0.21(-2.89%) |
May 04, 2021 | 7.190 | 7.330 | 6.870 | 7.260 | 903,274 | -0.04(-0.55%) |
May 03, 2021 | 7.490 | 7.550 | 7.220 | 7.300 | 852,584 | -0.11(-1.48%) |
Apr 30, 2021 | 7.810 | 7.828 | 7.400 | 7.410 | 1,011,300 | -0.50(-6.32%) |
Apr 29, 2021 | 8.260 | 8.260 | 7.810 | 7.910 | 480,099 | -0.29(-3.54%) |
Apr 28, 2021 | 8.090 | 8.240 | 7.980 | 8.200 | 261,108 | +0.07(+0.86%) |
Apr 27, 2021 | 8.290 | 8.290 | 8.100 | 8.130 | 360,102 | -0.15(-1.81%) |
Apr 26, 2021 | 8.290 | 8.460 | 8.170 | 8.280 | 511,322 | +0.01(+0.12%) |
Apr 23, 2021 | 8.080 | 8.310 | 7.990 | 8.270 | 489,000 | +0.26(+3.25%) |
Apr 22, 2021 | 7.900 | 8.090 | 7.810 | 8.010 | 427,600 | +0.09(+1.14%) |
Apr 21, 2021 | 7.550 | 7.930 | 7.450 | 7.920 | 385,469 | +0.34(+4.49%) |
Apr 20, 2021 | 7.670 | 7.710 | 7.395 | 7.580 | 633,156 | -0.14(-1.81%) |
Apr 19, 2021 | 7.880 | 8.020 | 7.590 | 7.720 | 544,302 | -0.17(-2.15%) |
Apr 16, 2021 | 7.900 | 7.955 | 7.680 | 7.890 | 432,600 | +0.01(+0.13%) |
Apr 15, 2021 | 8.350 | 8.350 | 7.800 | 7.880 | 696,362 | -0.41(-4.95%) |
Apr 14, 2021 | 8.220 | 8.530 | 8.100 | 8.290 | 341,778 | +0.07(+0.85%) |
Apr 13, 2021 | 8.240 | 8.390 | 8.110 | 8.220 | 649,883 | -0.05(-0.60%) |
Apr 12, 2021 | 8.410 | 8.450 | 8.170 | 8.270 | 342,402 | -0.17(-2.01%) |
Apr 09, 2021 | 8.320 | 8.510 | 8.270 | 8.440 | 350,800 | +0.03(+0.36%) |
Apr 08, 2021 | 8.520 | 8.520 | 8.280 | 8.410 | 301,849 | -0.07(-0.83%) |
Apr 07, 2021 | 8.450 | 8.600 | 8.310 | 8.480 | 382,560 | +0.01(+0.12%) |
Apr 06, 2021 | 8.640 | 8.740 | 8.450 | 8.470 | 439,614 | -0.22(-2.53%) |
Apr 05, 2021 | 8.920 | 8.930 | 8.420 | 8.690 | 1,358,976 | -0.13(-1.47%) |