Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.30 | 12.85 | 11.65 | 12.16 | 14,512 | -0.18(-1.46%) |
Apr 28, 2022 | 12.30 | 12.87 | 11.80 | 12.34 | 101,000 | +0.44(+3.70%) |
Apr 27, 2022 | 11.82 | 12.43 | 11.06 | 11.90 | 84,699 | +0.52(+4.57%) |
Apr 26, 2022 | 10.88 | 11.83 | 10.58 | 11.38 | 54,056 | +0.74(+6.95%) |
Apr 25, 2022 | 10.83 | 10.83 | 10.22 | 10.64 | 25,283 | -0.24(-2.21%) |
Apr 22, 2022 | 11.05 | 11.09 | 10.59 | 10.88 | 26,219 | -0.17(-1.54%) |
Apr 21, 2022 | 10.60 | 11.21 | 10.60 | 11.05 | 87,355 | +0.41(+3.85%) |
Apr 20, 2022 | 10.00 | 10.83 | 10.00 | 10.64 | 33,113 | +0.99(+10.26%) |
Apr 19, 2022 | 9.590 | 9.740 | 9.590 | 9.650 | 6,150 | +0.10(+1.05%) |
Apr 18, 2022 | 9.600 | 9.670 | 9.550 | 9.550 | 3,742 | +0.00(+0.00%) |
Apr 14, 2022 | 9.640 | 9.640 | 9.550 | 9.550 | 1,878 | +0.00(+0.00%) |
Apr 13, 2022 | 9.510 | 9.700 | 9.510 | 9.550 | 5,516 | +0.04(+0.42%) |
Apr 12, 2022 | 9.630 | 9.630 | 9.510 | 9.510 | 1,638 | -0.10(-1.04%) |
Apr 11, 2022 | 9.740 | 9.740 | 9.560 | 9.610 | 1,594 | +0.08(+0.84%) |
Apr 08, 2022 | 9.600 | 9.645 | 9.520 | 9.530 | 4,391 | -0.07(-0.73%) |
Apr 07, 2022 | 9.600 | 9.670 | 9.600 | 9.600 | 8,008 | +0.00(+0.00%) |
Apr 06, 2022 | 9.550 | 9.600 | 9.400 | 9.600 | 3,898 | +0.00(+0.00%) |
Apr 05, 2022 | 9.600 | 9.600 | 9.500 | 9.600 | 3,886 | +0.07(+0.73%) |
Apr 04, 2022 | 9.600 | 9.600 | 9.360 | 9.530 | 8,303 | +0.01(+0.11%) |
Apr 01, 2022 | 9.420 | 9.600 | 9.420 | 9.520 | 9,236 | +0.09(+0.95%) |
Mar 31, 2022 | 9.476 | 9.476 | 9.410 | 9.430 | 2,013 | -0.14(-1.46%) |
Mar 30, 2022 | 9.580 | 9.600 | 9.570 | 9.570 | 3,365 | +0.02(+0.21%) |
Mar 29, 2022 | 9.590 | 9.600 | 9.550 | 9.550 | 8,061 | -0.03(-0.31%) |
Mar 28, 2022 | 9.500 | 9.690 | 9.470 | 9.580 | 18,269 | -0.12(-1.24%) |
Mar 25, 2022 | 9.700 | 9.750 | 9.665 | 9.700 | 4,534 | -0.12(-1.22%) |
Mar 24, 2022 | 9.760 | 9.922 | 9.640 | 9.820 | 23,432 | +0.10(+1.03%) |
Mar 23, 2022 | 9.670 | 9.940 | 9.630 | 9.720 | 107,380 | +0.02(+0.21%) |
Mar 22, 2022 | 9.510 | 9.840 | 9.430 | 9.700 | 11,590 | +0.14(+1.46%) |
Mar 21, 2022 | 9.470 | 9.630 | 9.460 | 9.560 | 8,280 | -0.10(-1.04%) |
Mar 18, 2022 | 9.620 | 9.750 | 9.620 | 9.660 | 6,556 | +0.12(+1.26%) |
Mar 17, 2022 | 9.350 | 9.580 | 9.350 | 9.540 | 9,602 | +0.30(+3.25%) |
Mar 16, 2022 | 9.040 | 9.325 | 9.013 | 9.240 | 7,580 | +0.23(+2.55%) |
Mar 15, 2022 | 9.170 | 9.170 | 8.990 | 9.010 | 4,011 | -0.15(-1.64%) |
Mar 14, 2022 | 9.310 | 9.330 | 9.110 | 9.160 | 5,302 | -0.19(-2.03%) |
Mar 11, 2022 | 8.730 | 9.482 | 8.730 | 9.350 | 23,119 | +0.40(+4.47%) |
Mar 10, 2022 | 8.770 | 8.960 | 8.770 | 8.950 | 9,586 | +0.09(+1.02%) |
Mar 09, 2022 | 8.710 | 8.860 | 8.690 | 8.860 | 3,219 | +0.22(+2.55%) |
Mar 08, 2022 | 8.770 | 8.860 | 8.430 | 8.640 | 13,556 | -0.20(-2.26%) |
Mar 07, 2022 | 8.890 | 8.950 | 8.840 | 8.840 | 6,016 | -0.06(-0.67%) |
Mar 04, 2022 | 8.890 | 8.900 | 8.875 | 8.900 | 8,074 | +0.02(+0.17%) |
Mar 03, 2022 | 8.850 | 8.900 | 8.850 | 8.885 | 7,253 | -0.01(-0.06%) |
Mar 02, 2022 | 8.890 | 8.890 | 8.890 | 8.890 | 1,602 | +0.00(+0.00%) |
Mar 01, 2022 | 8.900 | 8.900 | 8.870 | 8.890 | 3,853 | +0.04(+0.45%) |
Feb 28, 2022 | 8.850 | 8.891 | 8.850 | 8.850 | 1,613 | +0.01(+0.11%) |
Feb 25, 2022 | 8.900 | 8.840 | 8.840 | 8.840 | 278 | +0.07(+0.80%) |
Feb 24, 2022 | 8.780 | 8.900 | 8.770 | 8.770 | 1,423 | -0.07(-0.79%) |
Feb 23, 2022 | 8.830 | 8.840 | 8.560 | 8.840 | 8,476 | +0.09(+1.03%) |
Feb 22, 2022 | 8.810 | 8.810 | 8.750 | 8.750 | 1,180 | -0.06(-0.68%) |
Feb 18, 2022 | 8.810 | 0 | -0.12(-1.29%) | |||
Feb 17, 2022 | 8.790 | 8.925 | 8.770 | 8.925 | 4,691 | +0.12(+1.42%) |
Feb 16, 2022 | 8.810 | 8.830 | 8.800 | 8.800 | 1,339 | -0.03(-0.34%) |
Feb 15, 2022 | 8.900 | 8.900 | 8.820 | 8.830 | 6,614 | +0.03(+0.34%) |
Feb 14, 2022 | 8.850 | 8.860 | 8.800 | 8.800 | 4,736 | -0.05(-0.62%) |
Feb 11, 2022 | 8.950 | 8.950 | 8.850 | 8.855 | 3,174 | -0.01(-0.11%) |
Feb 10, 2022 | 8.890 | 8.900 | 8.800 | 8.865 | 6,116 | -0.04(-0.39%) |
Feb 09, 2022 | 8.750 | 8.930 | 8.740 | 8.900 | 5,100 | +0.20(+2.24%) |
Feb 08, 2022 | 8.750 | 8.750 | 8.680 | 8.705 | 405 | +0.05(+0.64%) |
Feb 07, 2022 | 8.710 | 8.750 | 8.480 | 8.650 | 11,522 | +0.13(+1.53%) |
Feb 04, 2022 | 8.710 | 8.730 | 8.510 | 8.520 | 5,943 | +0.01(+0.12%) |
Feb 03, 2022 | 8.630 | 8.510 | 8.510 | 1,533 | -0.09(-1.05%) | |
Feb 02, 2022 | 8.780 | 8.780 | 8.570 | 8.600 | 3,333 | -0.08(-0.92%) |
Feb 01, 2022 | 8.710 | 8.950 | 8.680 | 8.680 | 5,606 | -0.17(-1.92%) |
Jan 31, 2022 | 8.900 | 8.900 | 8.710 | 8.850 | 7,741 | +0.10(+1.14%) |
Jan 28, 2022 | 8.860 | 8.900 | 8.750 | 8.750 | 2,159 | -0.11(-1.24%) |
Jan 27, 2022 | 8.930 | 8.930 | 8.830 | 8.860 | 3,046 | -0.06(-0.67%) |
Jan 26, 2022 | 8.990 | 8.990 | 8.890 | 8.920 | 11,487 | +0.13(+1.48%) |
Jan 25, 2022 | 8.810 | 8.900 | 8.790 | 8.790 | 12,211 | -0.12(-1.35%) |
Jan 24, 2022 | 8.820 | 8.990 | 8.800 | 8.910 | 15,876 | +0.08(+0.91%) |
Jan 21, 2022 | 8.820 | 8.990 | 8.660 | 8.830 | 12,729 | -0.02(-0.23%) |
Jan 20, 2022 | 8.930 | 8.950 | 8.810 | 8.850 | 24,968 | -0.04(-0.45%) |
Jan 19, 2022 | 8.900 | 9.000 | 8.750 | 8.890 | 54,078 | +0.04(+0.45%) |
Jan 18, 2022 | 9.000 | 9.040 | 8.840 | 8.850 | 9,394 | -0.12(-1.34%) |
Jan 14, 2022 | 8.970 | 0 | +0.11(+1.24%) | |||
Jan 13, 2022 | 8.950 | 8.980 | 8.830 | 8.860 | 15,791 | -0.01(-0.11%) |
Jan 12, 2022 | 8.930 | 8.940 | 8.860 | 8.870 | 4,852 | -0.07(-0.78%) |
Jan 11, 2022 | 8.920 | 8.940 | 8.670 | 8.940 | 13,873 | +0.24(+2.76%) |
Jan 10, 2022 | 8.940 | 8.940 | 8.700 | 8.700 | 10,578 | -0.05(-0.57%) |
Jan 07, 2022 | 8.750 | 8.978 | 8.740 | 8.750 | 34,090 | +0.20(+2.34%) |
Jan 06, 2022 | 8.730 | 8.740 | 8.550 | 8.550 | 2,202 | -0.06(-0.75%) |
Jan 05, 2022 | 8.650 | 8.770 | 8.615 | 8.615 | 13,021 | +0.03(+0.29%) |
Jan 04, 2022 | 8.550 | 8.789 | 8.550 | 8.590 | 5,336 | -0.04(-0.47%) |
Jan 03, 2022 | 8.623 | 8.790 | 8.600 | 8.630 | 21,308 | -0.05(-0.57%) |
Dec 31, 2021 | 8.350 | 8.825 | 8.350 | 8.680 | 46,358 | +0.25(+3.03%) |
Dec 30, 2021 | 8.110 | 8.550 | 8.110 | 8.425 | 17,661 | +0.26(+3.12%) |
Dec 29, 2021 | 7.130 | 8.430 | 7.050 | 8.170 | 61,513 | -0.16(-1.92%) |
Dec 28, 2021 | 8.100 | 8.440 | 8.020 | 8.330 | 28,687 | +0.34(+4.26%) |
Dec 27, 2021 | 8.070 | 8.470 | 7.990 | 7.990 | 34,774 | -0.12(-1.48%) |
Dec 23, 2021 | 7.820 | 8.180 | 7.820 | 8.110 | 6,226 | +0.20(+2.53%) |
Dec 22, 2021 | 7.760 | 8.120 | 7.760 | 7.910 | 17,732 | +0.05(+0.64%) |
Dec 21, 2021 | 7.750 | 7.860 | 7.750 | 7.860 | 4,576 | +0.11(+1.42%) |
Dec 20, 2021 | 7.230 | 7.750 | 7.230 | 7.750 | 16,334 | +0.02(+0.26%) |
Dec 17, 2021 | 7.880 | 7.880 | 7.680 | 7.730 | 7,401 | -0.14(-1.78%) |
Dec 16, 2021 | 7.350 | 7.870 | 7.350 | 7.870 | 14,670 | +0.59(+8.10%) |
Dec 15, 2021 | 7.650 | 7.790 | 7.280 | 7.280 | 51,822 | -0.55(-7.02%) |
Dec 14, 2021 | 7.470 | 7.994 | 7.410 | 7.830 | 16,994 | +0.18(+2.35%) |
Dec 13, 2021 | 7.850 | 7.900 | 7.530 | 7.650 | 41,032 | -0.21(-2.67%) |
Dec 10, 2021 | 7.360 | 8.070 | 7.360 | 7.860 | 17,012 | +0.54(+7.38%) |
Dec 09, 2021 | 8.100 | 8.277 | 7.270 | 7.320 | 133,626 | -1.47(-16.72%) |
Dec 08, 2021 | 8.810 | 8.900 | 8.740 | 8.790 | 40,724 | -0.05(-0.57%) |
Dec 07, 2021 | 8.620 | 8.900 | 8.620 | 8.840 | 90,443 | +0.22(+2.55%) |
Dec 06, 2021 | 8.540 | 8.620 | 8.540 | 8.620 | 3,216 | +0.05(+0.58%) |
Dec 03, 2021 | 8.530 | 8.570 | 8.490 | 8.570 | 1,968 | -0.05(-0.58%) |
Dec 02, 2021 | 8.510 | 8.740 | 8.510 | 8.620 | 2,197 | +0.12(+1.41%) |
Dec 01, 2021 | 8.750 | 8.770 | 8.500 | 8.500 | 3,426 | -0.24(-2.75%) |
Nov 30, 2021 | 8.690 | 8.750 | 8.610 | 8.740 | 14,582 | +0.09(+1.04%) |
Nov 29, 2021 | 8.500 | 8.690 | 8.500 | 8.650 | 6,668 | +0.13(+1.53%) |
Nov 26, 2021 | 8.420 | 8.530 | 8.410 | 8.520 | 2,541 | +0.02(+0.24%) |
Nov 24, 2021 | 8.480 | 8.500 | 8.390 | 8.500 | 3,883 | +0.05(+0.59%) |
Nov 23, 2021 | 8.500 | 8.530 | 8.390 | 8.450 | 4,213 | +0.03(+0.36%) |
Nov 22, 2021 | 8.488 | 8.650 | 8.380 | 8.420 | 3,295 | +0.01(+0.12%) |
Nov 19, 2021 | 8.510 | 8.670 | 8.410 | 8.410 | 9,253 | -0.02(-0.24%) |
Nov 18, 2021 | 8.350 | 8.550 | 8.430 | 8.430 | 8,331 | +0.13(+1.57%) |
Nov 17, 2021 | 8.530 | 8.550 | 8.160 | 8.300 | 22,048 | -0.20(-2.35%) |
Nov 16, 2021 | 8.570 | 8.651 | 8.500 | 8.500 | 3,913 | -0.03(-0.35%) |
Nov 15, 2021 | 8.570 | 8.570 | 8.470 | 8.530 | 10,737 | -0.09(-1.04%) |
Nov 12, 2021 | 8.590 | 8.700 | 8.590 | 8.620 | 3,096 | +0.03(+0.35%) |
Nov 11, 2021 | 8.660 | 8.750 | 8.410 | 8.590 | 3,334 | -0.13(-1.49%) |
Nov 10, 2021 | 8.700 | 8.720 | 8.610 | 8.720 | 3,673 | +0.09(+1.04%) |
Nov 09, 2021 | 8.620 | 8.800 | 8.600 | 8.630 | 8,021 | +0.04(+0.47%) |
Nov 08, 2021 | 8.775 | 8.775 | 8.590 | 8.590 | 4,077 | -0.08(-0.92%) |
Nov 05, 2021 | 8.890 | 8.900 | 8.662 | 8.670 | 5,862 | -0.07(-0.80%) |
Nov 04, 2021 | 8.130 | 8.870 | 8.130 | 8.740 | 22,755 | +0.04(+0.46%) |
Nov 03, 2021 | 8.620 | 8.740 | 8.600 | 8.700 | 9,979 | +0.05(+0.58%) |
Nov 02, 2021 | 8.229 | 8.650 | 8.229 | 8.650 | 6,309 | +0.05(+0.58%) |
Nov 01, 2021 | 8.500 | 8.650 | 8.550 | 8.600 | 9,909 | +0.05(+0.58%) |
Oct 29, 2021 | 8.640 | 8.650 | 8.500 | 8.550 | 6,064 | -0.02(-0.23%) |
Oct 28, 2021 | 8.730 | 8.730 | 8.430 | 8.570 | 5,069 | -0.03(-0.35%) |
Oct 27, 2021 | 8.570 | 8.833 | 8.413 | 8.600 | 9,880 | -0.02(-0.23%) |
Oct 26, 2021 | 8.773 | 8.450 | 8.620 | 6,483 | -0.17(-1.93%) | |
Oct 25, 2021 | 8.800 | 8.900 | 8.609 | 8.790 | 5,453 | +0.04(+0.46%) |
Oct 22, 2021 | 8.690 | 8.800 | 8.660 | 8.750 | 4,125 | +0.22(+2.58%) |
Oct 21, 2021 | 8.880 | 8.940 | 8.530 | 8.530 | 13,683 | -0.42(-4.69%) |
Oct 20, 2021 | 8.580 | 8.990 | 8.580 | 8.950 | 37,148 | +0.31(+3.59%) |
Oct 19, 2021 | 8.550 | 9.000 | 8.540 | 8.640 | 42,450 | +0.12(+1.41%) |
Oct 18, 2021 | 8.550 | 8.620 | 8.490 | 8.520 | 13,674 | +0.15(+1.79%) |
Oct 15, 2021 | 8.490 | 8.680 | 8.370 | 8.370 | 29,160 | -0.04(-0.48%) |
Oct 14, 2021 | 8.490 | 8.675 | 8.330 | 8.410 | 16,340 | -0.03(-0.36%) |
Oct 13, 2021 | 8.320 | 8.620 | 8.300 | 8.440 | 40,369 | +0.09(+1.08%) |
Oct 12, 2021 | 8.330 | 8.470 | 8.200 | 8.350 | 38,960 | -0.10(-1.18%) |
Oct 11, 2021 | 8.650 | 8.740 | 8.430 | 8.450 | 15,555 | -0.18(-2.09%) |
Oct 08, 2021 | 8.550 | 8.740 | 8.500 | 8.630 | 20,986 | +0.15(+1.77%) |
Oct 07, 2021 | 8.330 | 8.690 | 8.180 | 8.480 | 48,458 | +0.13(+1.56%) |
Oct 06, 2021 | 8.620 | 8.630 | 8.230 | 8.350 | 36,700 | -0.28(-3.24%) |
Oct 05, 2021 | 7.900 | 8.850 | 7.850 | 8.630 | 147,525 | +0.85(+10.93%) |
Oct 04, 2021 | 7.950 | 7.950 | 7.770 | 7.780 | 20,882 | +0.04(+0.52%) |
Oct 01, 2021 | 7.730 | 7.850 | 7.610 | 7.740 | 6,838 | -0.02(-0.26%) |
Sep 30, 2021 | 7.590 | 7.960 | 7.580 | 7.760 | 17,838 | +0.26(+3.47%) |
Sep 29, 2021 | 7.470 | 7.980 | 7.460 | 7.500 | 8,994 | +0.08(+1.01%) |
Sep 28, 2021 | 7.960 | 7.960 | 7.290 | 7.425 | 13,435 | -0.23(-2.94%) |
Sep 27, 2021 | 7.750 | 7.900 | 7.280 | 7.650 | 30,285 | -0.15(-1.92%) |
Sep 24, 2021 | 7.720 | 7.980 | 7.660 | 7.800 | 111,820 | +0.04(+0.45%) |
Sep 23, 2021 | 7.700 | 7.830 | 7.700 | 7.765 | 7,477 | +0.06(+0.84%) |
Sep 22, 2021 | 7.660 | 7.810 | 7.660 | 7.700 | 6,995 | +0.08(+1.05%) |
Sep 21, 2021 | 7.640 | 7.820 | 7.620 | 7.620 | 7,260 | -0.10(-1.30%) |
Sep 20, 2021 | 7.730 | 7.850 | 7.620 | 7.720 | 21,762 | -0.06(-0.77%) |
Sep 17, 2021 | 7.690 | 7.840 | 7.680 | 7.780 | 44,237 | +0.03(+0.39%) |
Sep 16, 2021 | 7.750 | 7.850 | 7.582 | 7.750 | 10,922 | +0.00(+0.00%) |
Sep 15, 2021 | 7.524 | 7.750 | 7.455 | 7.750 | 19,129 | +0.24(+3.20%) |
Sep 14, 2021 | 7.750 | 7.750 | 7.400 | 7.510 | 22,457 | +0.01(+0.13%) |
Sep 13, 2021 | 7.450 | 7.500 | 7.440 | 7.500 | 33,454 | +0.11(+1.49%) |
Sep 10, 2021 | 7.400 | 7.600 | 7.201 | 7.390 | 113,794 | -0.01(-0.14%) |
Sep 09, 2021 | 7.490 | 7.720 | 7.180 | 7.400 | 55,405 | -0.09(-1.20%) |
Sep 08, 2021 | 7.750 | 8.200 | 7.100 | 7.490 | 677,872 | +0.44(+6.24%) |
Sep 07, 2021 | 7.100 | 7.150 | 7.050 | 7.050 | 11,256 | -0.05(-0.70%) |
Sep 03, 2021 | 7.090 | 7.100 | 7.040 | 7.100 | 2,319 | +0.03(+0.42%) |
Sep 02, 2021 | 7.030 | 7.100 | 7.010 | 7.070 | 6,145 | +0.05(+0.71%) |
Sep 01, 2021 | 6.960 | 7.030 | 6.960 | 7.020 | 13,450 | +0.00(+0.00%) |
Aug 31, 2021 | 7.100 | 7.100 | 7.020 | 7.020 | 3,405 | -0.06(-0.85%) |
Aug 30, 2021 | 7.100 | 7.100 | 7.080 | 7.080 | 1,316 | +0.08(+1.14%) |
Aug 27, 2021 | 7.000 | 7.100 | 6.955 | 7.000 | 45,008 | +0.02(+0.29%) |
Aug 26, 2021 | 7.000 | 7.000 | 6.960 | 6.980 | 2,968 | -0.05(-0.71%) |
Aug 25, 2021 | 7.100 | 7.100 | 7.030 | 7.030 | 1,762 | -0.06(-0.85%) |
Aug 24, 2021 | 7.070 | 7.100 | 6.930 | 7.090 | 2,635 | +0.04(+0.57%) |
Aug 23, 2021 | 7.000 | 7.120 | 7.000 | 7.050 | 5,864 | +0.09(+1.36%) |
Aug 20, 2021 | 6.900 | 6.961 | 6.890 | 6.955 | 10,624 | -0.00(-0.07%) |
Aug 19, 2021 | 6.850 | 6.960 | 6.800 | 6.960 | 12,169 | +0.02(+0.29%) |
Aug 18, 2021 | 6.830 | 6.940 | 6.560 | 6.940 | 31,111 | +0.09(+1.31%) |
Aug 17, 2021 | 6.960 | 6.960 | 6.785 | 6.850 | 6,049 | -0.04(-0.58%) |
Aug 16, 2021 | 6.877 | 6.960 | 6.626 | 6.890 | 6,493 | -0.02(-0.29%) |
Aug 13, 2021 | 6.980 | 6.990 | 6.910 | 6.910 | 4,914 | +0.01(+0.15%) |
Aug 12, 2021 | 6.979 | 7.000 | 6.900 | 6.900 | 12,805 | -0.09(-1.29%) |
Aug 11, 2021 | 6.968 | 7.000 | 6.789 | 6.990 | 16,971 | +0.14(+2.04%) |
Aug 10, 2021 | 7.000 | 7.000 | 6.810 | 6.850 | 6,756 | -0.25(-3.52%) |
Aug 09, 2021 | 7.120 | 7.120 | 6.973 | 7.100 | 4,538 | +0.12(+1.72%) |
Aug 06, 2021 | 6.930 | 7.030 | 6.850 | 6.980 | 10,541 | +0.13(+1.90%) |
Aug 05, 2021 | 6.780 | 6.930 | 6.532 | 6.850 | 32,069 | +0.05(+0.74%) |
Aug 04, 2021 | 6.801 | 6.885 | 6.800 | 6.800 | 1,608 | +0.05(+0.74%) |
Aug 03, 2021 | 6.920 | 6.933 | 6.750 | 6.750 | 1,268 | -0.14(-2.10%) |
Aug 02, 2021 | 6.690 | 6.990 | 6.690 | 6.895 | 51,869 | +0.00(+0.07%) |
Jul 30, 2021 | 6.880 | 7.000 | 6.790 | 6.890 | 6,899 | -0.11(-1.57%) |
Jul 29, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 2,213 | +0.00(+0.00%) |
Jul 28, 2021 | 6.960 | 7.000 | 6.885 | 7.000 | 4,676 | +0.04(+0.57%) |
Jul 27, 2021 | 6.900 | 7.037 | 6.900 | 6.960 | 8,159 | -0.01(-0.14%) |
Jul 26, 2021 | 7.020 | 7.180 | 6.970 | 6.970 | 7,051 | -0.14(-1.98%) |
Jul 23, 2021 | 7.200 | 7.250 | 7.020 | 7.111 | 6,088 | -0.07(-1.03%) |
Jul 22, 2021 | 7.050 | 7.440 | 7.028 | 7.185 | 55,538 | +0.18(+2.64%) |
Jul 21, 2021 | 7.005 | 7.050 | 6.961 | 7.000 | 4,641 | +0.11(+1.60%) |
Jul 20, 2021 | 6.760 | 7.050 | 6.750 | 6.890 | 13,720 | +0.13(+1.92%) |
Jul 19, 2021 | 6.915 | 6.915 | 6.760 | 6.760 | 5,914 | -0.19(-2.73%) |
Jul 16, 2021 | 7.020 | 7.050 | 6.950 | 6.950 | 6,247 | +0.03(+0.43%) |
Jul 15, 2021 | 6.800 | 6.940 | 6.770 | 6.920 | 8,054 | +0.12(+1.76%) |
Jul 14, 2021 | 6.990 | 6.990 | 6.770 | 6.800 | 7,323 | -0.19(-2.72%) |
Jul 13, 2021 | 6.950 | 7.050 | 6.850 | 6.990 | 3,144 | -0.01(-0.14%) |
Jul 12, 2021 | 6.980 | 7.040 | 6.866 | 7.000 | 3,773 | +0.00(+0.00%) |
Jul 09, 2021 | 6.810 | 7.000 | 6.640 | 7.000 | 17,285 | +0.33(+4.95%) |
Jul 08, 2021 | 6.970 | 6.970 | 6.590 | 6.670 | 6,869 | -0.03(-0.41%) |
Jul 07, 2021 | 7.200 | 7.530 | 6.615 | 6.697 | 150,661 | -0.16(-2.37%) |
Jul 06, 2021 | 6.900 | 6.920 | 6.770 | 6.860 | 5,436 | +0.10(+1.48%) |
Jul 02, 2021 | 6.790 | 6.880 | 6.736 | 6.760 | 8,559 | +0.04(+0.60%) |
Jul 01, 2021 | 6.632 | 6.830 | 6.632 | 6.720 | 4,814 | +0.05(+0.75%) |
Jun 30, 2021 | 6.800 | 6.850 | 6.600 | 6.670 | 17,651 | -0.09(-1.33%) |
Jun 29, 2021 | 6.730 | 6.840 | 6.730 | 6.760 | 3,035 | +0.07(+1.08%) |
Jun 28, 2021 | 6.280 | 6.730 | 6.280 | 6.688 | 16,221 | +0.39(+6.16%) |
Jun 25, 2021 | 7.100 | 7.100 | 6.300 | 6.300 | 42,448 | -0.69(-9.87%) |
Jun 24, 2021 | 7.040 | 7.060 | 6.990 | 6.990 | 780 | -0.01(-0.14%) |
Jun 23, 2021 | 6.560 | 7.040 | 6.540 | 7.000 | 7,560 | +0.18(+2.64%) |
Jun 22, 2021 | 6.790 | 6.920 | 6.600 | 6.820 | 18,203 | +0.12(+1.79%) |
Jun 21, 2021 | 6.910 | 6.950 | 6.550 | 6.700 | 38,213 | -0.24(-3.46%) |
Jun 18, 2021 | 6.880 | 7.090 | 6.390 | 6.940 | 109,574 | -0.09(-1.28%) |
Jun 17, 2021 | 7.150 | 7.150 | 6.860 | 7.030 | 46,771 | -0.02(-0.28%) |
Jun 16, 2021 | 7.140 | 7.150 | 7.050 | 7.050 | 23,653 | -0.09(-1.26%) |
Jun 15, 2021 | 7.280 | 7.300 | 7.070 | 7.140 | 11,614 | +0.00(+0.00%) |
Jun 14, 2021 | 7.070 | 7.300 | 7.060 | 7.140 | 8,691 | -0.03(-0.42%) |
Jun 11, 2021 | 7.140 | 7.280 | 7.050 | 7.170 | 3,732 | -0.06(-0.83%) |
Jun 10, 2021 | 7.100 | 7.250 | 7.030 | 7.230 | 4,439 | +0.03(+0.42%) |
Jun 09, 2021 | 6.960 | 7.620 | 6.900 | 7.200 | 49,930 | +0.31(+4.50%) |
Jun 08, 2021 | 7.000 | 7.089 | 6.890 | 6.890 | 8,687 | -0.11(-1.57%) |
Jun 07, 2021 | 6.979 | 7.070 | 6.954 | 7.000 | 14,900 | +0.02(+0.29%) |
Jun 04, 2021 | 6.550 | 7.000 | 6.520 | 6.980 | 17,792 | -0.02(-0.29%) |
Jun 03, 2021 | 6.700 | 7.000 | 6.700 | 7.000 | 4,481 | +0.25(+3.70%) |
Jun 02, 2021 | 6.710 | 6.750 | 6.500 | 6.750 | 3,507 | +0.04(+0.60%) |
Jun 01, 2021 | 6.940 | 6.940 | 6.650 | 6.710 | 3,681 | +0.04(+0.60%) |
May 28, 2021 | 6.900 | 6.980 | 6.520 | 6.670 | 5,336 | -0.12(-1.77%) |
May 27, 2021 | 7.070 | 7.070 | 6.790 | 6.790 | 721 | +0.09(+1.34%) |
May 26, 2021 | 6.780 | 6.800 | 6.700 | 6.700 | 1,288 | +0.00(+0.00%) |
May 25, 2021 | 7.000 | 7.110 | 6.630 | 6.700 | 20,411 | -0.30(-4.29%) |
May 24, 2021 | 7.000 | 7.000 | 6.900 | 7.000 | 5,301 | +0.20(+2.94%) |
May 21, 2021 | 6.750 | 7.020 | 6.700 | 6.800 | 18,204 | +0.05(+0.74%) |
May 20, 2021 | 6.720 | 6.750 | 6.700 | 6.750 | 8,654 | +0.03(+0.45%) |
May 19, 2021 | 6.620 | 6.730 | 6.600 | 6.720 | 4,343 | -0.03(-0.44%) |
May 18, 2021 | 6.620 | 6.750 | 6.510 | 6.750 | 8,125 | +0.24(+3.61%) |
May 17, 2021 | 6.400 | 6.620 | 6.400 | 6.515 | 9,383 | +0.08(+1.32%) |
May 14, 2021 | 6.400 | 6.630 | 6.400 | 6.430 | 4,511 | +0.03(+0.47%) |
May 13, 2021 | 6.190 | 6.400 | 5.770 | 6.400 | 55,038 | +0.09(+1.43%) |
May 12, 2021 | 6.200 | 6.370 | 6.010 | 6.310 | 8,031 | +0.32(+5.34%) |
May 11, 2021 | 6.380 | 6.440 | 5.990 | 5.990 | 13,656 | -0.20(-3.23%) |
May 10, 2021 | 6.490 | 6.750 | 6.160 | 6.190 | 87,083 | -0.23(-3.66%) |
May 07, 2021 | 6.210 | 6.445 | 6.210 | 6.425 | 6,171 | +0.17(+2.80%) |
May 06, 2021 | 6.430 | 6.430 | 6.210 | 6.250 | 18,689 | -0.13(-2.04%) |
May 05, 2021 | 6.310 | 6.540 | 6.220 | 6.380 | 10,559 | -0.01(-0.16%) |
May 04, 2021 | 6.470 | 6.470 | 6.390 | 6.390 | 526 | -0.00(-0.00%) |