Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.700 | 5.780 | 5.645 | 5.700 | 1,726,383 | -0.07(-1.21%) |
May 27, 2022 | 5.680 | 5.770 | 5.575 | 5.770 | 1,265,826 | +0.14(+2.49%) |
May 26, 2022 | 5.610 | 5.690 | 5.550 | 5.630 | 1,722,475 | +0.06(+1.08%) |
May 25, 2022 | 5.370 | 5.610 | 5.350 | 5.570 | 1,611,080 | +0.19(+3.53%) |
May 24, 2022 | 5.420 | 5.430 | 5.215 | 5.380 | 2,829,518 | -0.06(-1.10%) |
May 23, 2022 | 5.610 | 5.620 | 5.370 | 5.440 | 2,658,874 | -0.04(-0.73%) |
May 20, 2022 | 5.540 | 5.570 | 5.370 | 5.480 | 2,060,339 | -0.01(-0.18%) |
May 19, 2022 | 5.370 | 5.600 | 5.330 | 5.490 | 2,189,590 | +0.05(+0.92%) |
May 18, 2022 | 5.790 | 5.805 | 5.430 | 5.440 | 2,232,157 | -0.40(-6.85%) |
May 17, 2022 | 5.680 | 5.920 | 5.655 | 5.840 | 2,623,972 | +0.27(+4.85%) |
May 16, 2022 | 5.550 | 5.730 | 5.530 | 5.570 | 2,559,656 | +0.01(+0.18%) |
May 13, 2022 | 5.600 | 5.745 | 5.510 | 5.560 | 2,845,275 | +0.00(+0.00%) |
May 12, 2022 | 5.570 | 5.635 | 5.360 | 5.560 | 3,065,035 | -0.05(-0.89%) |
May 11, 2022 | 5.970 | 6.040 | 5.570 | 5.610 | 5,191,436 | -0.40(-6.66%) |
May 10, 2022 | 6.150 | 6.250 | 5.850 | 6.010 | 3,416,051 | -0.03(-0.50%) |
May 09, 2022 | 6.000 | 6.215 | 5.915 | 6.040 | 3,093,632 | -0.04(-0.66%) |
May 06, 2022 | 6.180 | 6.285 | 6.000 | 6.080 | 3,695,820 | -0.16(-2.56%) |
May 05, 2022 | 6.290 | 6.410 | 6.170 | 6.240 | 3,367,764 | -0.09(-1.42%) |
May 04, 2022 | 6.310 | 6.365 | 6.120 | 6.330 | 1,652,412 | +0.07(+1.12%) |
May 03, 2022 | 6.150 | 6.345 | 6.090 | 6.260 | 3,018,056 | +0.09(+1.46%) |
May 02, 2022 | 6.220 | 6.305 | 6.065 | 6.170 | 1,955,051 | -0.01(-0.16%) |
Apr 29, 2022 | 6.340 | 6.370 | 6.135 | 6.180 | 2,349,474 | -0.22(-3.44%) |
Apr 28, 2022 | 6.470 | 6.480 | 6.010 | 6.400 | 2,347,265 | -0.05(-0.78%) |
Apr 27, 2022 | 6.630 | 6.644 | 6.420 | 6.450 | 1,633,519 | -0.17(-2.57%) |
Apr 26, 2022 | 6.700 | 6.720 | 6.495 | 6.620 | 2,544,799 | -0.15(-2.22%) |
Apr 25, 2022 | 6.500 | 6.770 | 6.420 | 6.770 | 3,071,881 | +0.16(+2.42%) |
Apr 22, 2022 | 6.900 | 6.960 | 6.525 | 6.610 | 2,875,850 | -0.37(-5.30%) |
Apr 21, 2022 | 7.300 | 7.410 | 6.965 | 6.980 | 2,641,562 | -0.29(-3.99%) |
Apr 20, 2022 | 7.280 | 7.360 | 7.135 | 7.270 | 5,313,605 | +0.00(+0.00%) |
Apr 19, 2022 | 7.390 | 7.505 | 7.255 | 7.270 | 1,778,938 | -0.12(-1.62%) |
Apr 18, 2022 | 7.380 | 7.510 | 7.350 | 7.390 | 1,640,673 | -0.09(-1.20%) |
Apr 14, 2022 | 7.210 | 7.605 | 7.210 | 7.480 | 2,272,933 | +0.28(+3.89%) |
Apr 13, 2022 | 7.200 | 7.325 | 7.170 | 7.200 | 925,521 | +0.07(+0.98%) |
Apr 12, 2022 | 7.130 | 7.250 | 7.005 | 7.130 | 1,317,987 | +0.06(+0.85%) |
Apr 11, 2022 | 7.050 | 7.220 | 7.045 | 7.070 | 1,444,516 | -0.04(-0.56%) |
Apr 08, 2022 | 6.840 | 7.210 | 6.840 | 7.110 | 2,008,966 | +0.27(+3.95%) |
Apr 07, 2022 | 6.950 | 7.000 | 6.810 | 6.840 | 888,200 | -0.08(-1.16%) |
Apr 06, 2022 | 6.860 | 7.025 | 6.680 | 6.920 | 1,391,900 | +0.02(+0.29%) |
Apr 05, 2022 | 7.320 | 7.560 | 6.890 | 6.900 | 1,751,096 | -0.37(-5.09%) |
Apr 04, 2022 | 7.310 | 7.350 | 7.110 | 7.270 | 1,120,218 | -0.06(-0.82%) |
Apr 01, 2022 | 7.090 | 7.340 | 7.080 | 7.330 | 3,512,413 | +0.28(+3.97%) |
Mar 31, 2022 | 7.100 | 7.210 | 7.020 | 7.050 | 3,634,695 | -0.05(-0.70%) |
Mar 30, 2022 | 7.150 | 7.295 | 7.090 | 7.100 | 1,828,856 | -0.07(-0.98%) |
Mar 29, 2022 | 7.000 | 7.255 | 6.960 | 7.170 | 1,473,747 | +0.15(+2.14%) |
Mar 28, 2022 | 6.990 | 7.030 | 6.870 | 7.020 | 1,387,881 | +0.02(+0.29%) |
Mar 25, 2022 | 6.840 | 7.060 | 6.790 | 7.000 | 2,404,770 | +0.17(+2.49%) |
Mar 24, 2022 | 6.770 | 6.845 | 6.665 | 6.830 | 1,341,986 | +0.08(+1.19%) |
Mar 23, 2022 | 6.750 | 6.790 | 6.655 | 6.750 | 838,839 | -0.09(-1.32%) |
Mar 22, 2022 | 6.730 | 6.935 | 6.690 | 6.840 | 1,514,382 | +0.12(+1.79%) |
Mar 21, 2022 | 6.680 | 6.810 | 6.650 | 6.720 | 1,242,720 | +0.05(+0.75%) |
Mar 18, 2022 | 6.830 | 6.850 | 6.620 | 6.670 | 3,584,829 | -0.16(-2.34%) |
Mar 17, 2022 | 6.710 | 6.860 | 6.700 | 6.830 | 1,567,112 | +0.04(+0.59%) |
Mar 16, 2022 | 7.070 | 7.090 | 6.490 | 6.790 | 2,858,075 | -0.15(-2.16%) |
Mar 15, 2022 | 6.850 | 7.075 | 6.820 | 6.940 | 1,416,459 | +0.04(+0.58%) |
Mar 14, 2022 | 7.260 | 7.260 | 6.870 | 6.900 | 1,750,170 | -0.29(-4.03%) |
Mar 11, 2022 | 7.280 | 7.320 | 7.170 | 7.190 | 1,506,046 | -0.09(-1.24%) |
Mar 10, 2022 | 7.190 | 7.290 | 7.115 | 7.280 | 1,972,043 | -0.02(-0.27%) |
Mar 09, 2022 | 7.100 | 7.360 | 7.070 | 7.300 | 2,847,848 | +0.30(+4.29%) |
Mar 08, 2022 | 6.970 | 7.090 | 6.880 | 7.000 | 2,067,636 | +0.08(+1.16%) |
Mar 07, 2022 | 6.990 | 7.020 | 6.840 | 6.920 | 1,938,104 | -0.04(-0.57%) |
Mar 04, 2022 | 6.880 | 7.080 | 6.860 | 6.960 | 3,413,657 | -0.03(-0.43%) |
Mar 03, 2022 | 6.770 | 6.990 | 6.370 | 6.990 | 3,880,186 | +0.26(+3.86%) |
Mar 02, 2022 | 6.730 | 6.840 | 6.660 | 6.730 | 4,377,622 | +0.01(+0.15%) |
Mar 01, 2022 | 6.850 | 6.860 | 6.650 | 6.720 | 2,122,246 | -0.16(-2.33%) |
Feb 28, 2022 | 6.880 | 6.900 | 6.680 | 6.880 | 2,418,193 | -0.12(-1.71%) |
Feb 25, 2022 | 6.810 | 7.000 | 6.830 | 7.000 | 2,343,371 | +0.24(+3.55%) |
Feb 24, 2022 | 6.350 | 6.800 | 6.240 | 6.760 | 4,817,845 | +0.32(+4.97%) |
Feb 23, 2022 | 6.590 | 6.640 | 6.350 | 6.440 | 3,969,009 | -0.09(-1.38%) |
Feb 22, 2022 | 6.360 | 6.645 | 6.220 | 6.530 | 3,754,624 | +0.13(+2.03%) |
Feb 18, 2022 | 6.400 | 0 | -0.14(-2.14%) | |||
Feb 17, 2022 | 6.500 | 6.760 | 6.440 | 6.540 | 6,669,825 | -0.02(-0.30%) |
Feb 16, 2022 | 6.210 | 6.655 | 6.200 | 6.560 | 4,523,416 | +0.24(+3.80%) |
Feb 15, 2022 | 5.310 | 6.400 | 5.300 | 6.320 | 8,905,771 | +0.93(+17.25%) |
Feb 14, 2022 | 5.450 | 5.600 | 5.310 | 5.390 | 2,299,287 | -0.09(-1.64%) |
Feb 11, 2022 | 5.500 | 5.620 | 5.420 | 5.480 | 1,418,852 | -0.02(-0.36%) |
Feb 10, 2022 | 5.440 | 5.710 | 5.400 | 5.500 | 1,972,767 | -0.06(-1.08%) |
Feb 09, 2022 | 5.380 | 5.640 | 5.310 | 5.560 | 2,965,283 | +0.23(+4.32%) |
Feb 08, 2022 | 5.150 | 5.360 | 5.110 | 5.330 | 1,747,931 | +0.17(+3.29%) |
Feb 07, 2022 | 5.160 | 5.250 | 5.060 | 5.160 | 1,445,514 | -0.02(-0.39%) |
Feb 04, 2022 | 5.200 | 5.310 | 4.880 | 5.180 | 2,273,288 | -0.06(-1.15%) |
Feb 03, 2022 | 5.380 | 5.210 | 5.240 | 1,981,630 | -0.18(-3.32%) | |
Feb 02, 2022 | 5.450 | 5.465 | 5.340 | 5.420 | 1,874,555 | -0.06(-1.09%) |
Feb 01, 2022 | 5.320 | 5.500 | 5.240 | 5.480 | 2,019,926 | +0.19(+3.59%) |
Jan 31, 2022 | 5.170 | 5.310 | 5.290 | 1,654,496 | +0.04(+0.76%) | |
Jan 28, 2022 | 5.150 | 5.240 | 5.025 | 5.250 | 1,772,296 | +0.10(+1.94%) |
Jan 27, 2022 | 5.240 | 5.275 | 5.110 | 5.150 | 2,295,060 | -0.07(-1.34%) |
Jan 26, 2022 | 5.390 | 5.485 | 5.140 | 5.220 | 1,492,486 | -0.08(-1.51%) |
Jan 25, 2022 | 5.220 | 5.385 | 5.120 | 5.300 | 1,539,698 | +0.02(+0.38%) |
Jan 24, 2022 | 5.060 | 5.310 | 4.905 | 5.280 | 2,976,733 | +0.08(+1.54%) |
Jan 21, 2022 | 5.250 | 5.305 | 5.100 | 5.200 | 2,653,896 | -0.06(-1.14%) |
Jan 20, 2022 | 5.350 | 5.470 | 5.240 | 5.260 | 1,457,406 | -0.06(-1.13%) |
Jan 19, 2022 | 5.480 | 5.615 | 5.320 | 5.320 | 3,065,445 | -0.17(-3.10%) |
Jan 18, 2022 | 5.360 | 5.520 | 5.360 | 5.490 | 2,254,121 | +0.08(+1.48%) |
Jan 14, 2022 | 5.410 | 0 | +0.12(+2.27%) | |||
Jan 13, 2022 | 5.310 | 5.375 | 5.250 | 5.290 | 2,156,694 | +0.04(+0.76%) |
Jan 12, 2022 | 5.390 | 5.440 | 5.240 | 5.250 | 1,863,269 | -0.14(-2.60%) |
Jan 11, 2022 | 5.050 | 5.430 | 5.012 | 5.390 | 3,186,871 | +0.29(+5.69%) |
Jan 10, 2022 | 5.240 | 5.275 | 5.051 | 5.100 | 4,610,832 | -0.15(-2.86%) |
Jan 07, 2022 | 5.260 | 5.330 | 5.215 | 5.250 | 1,755,194 | +0.00(+0.00%) |
Jan 06, 2022 | 5.230 | 5.335 | 5.210 | 5.250 | 3,078,179 | +0.02(+0.38%) |
Jan 05, 2022 | 5.410 | 5.450 | 5.205 | 5.230 | 2,436,471 | -0.18(-3.33%) |
Jan 04, 2022 | 5.350 | 5.480 | 5.340 | 5.410 | 3,219,445 | +0.10(+1.88%) |
Jan 03, 2022 | 5.200 | 5.400 | 5.170 | 5.310 | 2,499,338 | +0.15(+2.91%) |
Dec 31, 2021 | 5.090 | 5.220 | 5.090 | 5.160 | 2,062,458 | +0.04(+0.78%) |
Dec 30, 2021 | 4.980 | 5.220 | 4.980 | 5.120 | 1,946,877 | +0.04(+0.79%) |
Dec 29, 2021 | 5.130 | 5.130 | 4.995 | 5.080 | 972,421 | -0.03(-0.59%) |
Dec 28, 2021 | 5.120 | 5.230 | 5.085 | 5.110 | 898,845 | -0.02(-0.39%) |
Dec 27, 2021 | 5.160 | 5.175 | 5.050 | 5.130 | 670,993 | -0.04(-0.77%) |
Dec 23, 2021 | 5.170 | 5.210 | 5.105 | 5.170 | 3,832,794 | +0.04(+0.78%) |
Dec 22, 2021 | 5.000 | 5.130 | 4.950 | 5.130 | 1,389,828 | +0.09(+1.79%) |
Dec 21, 2021 | 4.760 | 5.080 | 4.760 | 5.040 | 1,489,912 | +0.32(+6.78%) |
Dec 20, 2021 | 4.830 | 4.860 | 4.645 | 4.720 | 3,212,787 | -0.20(-4.07%) |
Dec 17, 2021 | 4.780 | 4.970 | 4.650 | 4.920 | 3,497,642 | +0.07(+1.44%) |
Dec 16, 2021 | 5.050 | 5.140 | 4.830 | 4.850 | 4,168,515 | -0.19(-3.77%) |
Dec 15, 2021 | 5.200 | 5.240 | 4.900 | 5.040 | 4,602,739 | -0.16(-3.08%) |
Dec 14, 2021 | 5.440 | 5.455 | 5.200 | 5.200 | 4,599,054 | -0.28(-5.11%) |
Dec 13, 2021 | 5.530 | 5.585 | 5.410 | 5.480 | 1,954,378 | -0.11(-1.97%) |
Dec 10, 2021 | 5.920 | 5.950 | 5.580 | 5.590 | 3,097,576 | -0.28(-4.77%) |
Dec 09, 2021 | 5.980 | 6.040 | 5.855 | 5.870 | 1,626,037 | -0.08(-1.34%) |
Dec 08, 2021 | 5.950 | 6.080 | 5.880 | 5.950 | 1,290,090 | -0.02(-0.34%) |
Dec 07, 2021 | 6.010 | 6.175 | 5.940 | 5.970 | 1,155,223 | +0.02(+0.34%) |
Dec 06, 2021 | 5.880 | 6.035 | 5.785 | 5.950 | 4,745,537 | +0.14(+2.41%) |
Dec 03, 2021 | 6.020 | 6.040 | 5.730 | 5.810 | 2,213,984 | -0.17(-2.84%) |
Dec 02, 2021 | 5.760 | 6.005 | 5.650 | 5.980 | 1,494,205 | +0.29(+5.10%) |
Dec 01, 2021 | 6.000 | 6.060 | 5.640 | 5.690 | 6,090,149 | -0.17(-2.90%) |
Nov 30, 2021 | 6.240 | 6.300 | 5.840 | 5.860 | 6,260,028 | -0.44(-6.98%) |
Nov 29, 2021 | 6.430 | 6.460 | 6.210 | 6.300 | 4,146,903 | -0.03(-0.47%) |
Nov 26, 2021 | 6.240 | 6.360 | 5.985 | 6.330 | 5,430,856 | -0.22(-3.36%) |
Nov 24, 2021 | 6.450 | 6.590 | 6.370 | 6.550 | 1,705,673 | +0.10(+1.55%) |
Nov 23, 2021 | 6.370 | 6.510 | 6.350 | 6.450 | 1,921,216 | +0.05(+0.78%) |
Nov 22, 2021 | 6.660 | 6.680 | 6.390 | 6.400 | 1,652,264 | -0.25(-3.76%) |
Nov 19, 2021 | 6.830 | 6.921 | 6.580 | 6.650 | 2,096,467 | -0.22(-3.20%) |
Nov 18, 2021 | 7.010 | 6.890 | 6.800 | 6.870 | 2,001,575 | -0.13(-1.86%) |
Nov 17, 2021 | 6.920 | 7.010 | 6.800 | 7.000 | 1,237,967 | +0.08(+1.16%) |
Nov 16, 2021 | 6.930 | 6.962 | 6.770 | 6.920 | 1,407,527 | -0.04(-0.57%) |
Nov 15, 2021 | 7.200 | 7.200 | 6.910 | 6.960 | 1,788,480 | -0.21(-2.93%) |
Nov 12, 2021 | 7.070 | 7.335 | 7.030 | 7.170 | 2,366,841 | +0.10(+1.41%) |
Nov 11, 2021 | 7.150 | 7.150 | 6.960 | 7.070 | 1,788,156 | -0.07(-0.98%) |
Nov 10, 2021 | 7.170 | 7.140 | 2,039,922 | -0.04(-0.56%) | ||
Nov 09, 2021 | 7.260 | 7.475 | 7.180 | 7.180 | 2,216,614 | -0.11(-1.51%) |
Nov 08, 2021 | 7.620 | 7.700 | 7.250 | 7.290 | 3,278,267 | -0.28(-3.70%) |
Nov 05, 2021 | 6.820 | 7.650 | 6.790 | 7.570 | 8,198,731 | +0.95(+14.35%) |
Nov 04, 2021 | 6.750 | 6.860 | 6.600 | 6.620 | 2,697,427 | -0.01(-0.15%) |
Nov 03, 2021 | 6.500 | 6.830 | 6.500 | 6.630 | 3,080,534 | +0.04(+0.61%) |
Nov 02, 2021 | 6.840 | 7.080 | 6.520 | 6.590 | 2,286,183 | -0.27(-3.94%) |
Nov 01, 2021 | 6.500 | 6.870 | 6.600 | 6.860 | 7,605,955 | +0.36(+5.54%) |
Oct 29, 2021 | 6.720 | 6.760 | 6.440 | 6.500 | 7,026,422 | -0.19(-2.84%) |
Oct 28, 2021 | 6.500 | 6.700 | 6.450 | 6.690 | 2,323,523 | +0.16(+2.45%) |
Oct 27, 2021 | 6.460 | 6.675 | 6.430 | 6.530 | 1,188,006 | +0.03(+0.46%) |
Oct 26, 2021 | 6.620 | 6.500 | 1,444,648 | -0.13(-1.96%) | ||
Oct 25, 2021 | 6.590 | 6.660 | 6.530 | 6.630 | 1,179,871 | +0.00(+0.00%) |
Oct 22, 2021 | 6.690 | 6.799 | 6.595 | 6.630 | 967,512 | -0.11(-1.63%) |
Oct 21, 2021 | 6.680 | 6.780 | 6.610 | 6.740 | 1,874,440 | +0.03(+0.45%) |
Oct 20, 2021 | 6.870 | 6.960 | 6.700 | 6.710 | 2,103,572 | -0.09(-1.32%) |
Oct 19, 2021 | 6.580 | 6.820 | 6.560 | 6.800 | 1,192,183 | +0.18(+2.72%) |
Oct 18, 2021 | 6.550 | 6.640 | 6.445 | 6.620 | 810,198 | +0.02(+0.30%) |
Oct 15, 2021 | 6.700 | 6.700 | 6.540 | 6.600 | 1,273,028 | -0.01(-0.15%) |
Oct 14, 2021 | 6.700 | 6.780 | 6.590 | 6.610 | 967,595 | -0.02(-0.30%) |
Oct 13, 2021 | 6.840 | 6.850 | 6.600 | 6.630 | 2,215,666 | -0.21(-3.07%) |
Oct 12, 2021 | 7.010 | 7.080 | 6.750 | 6.840 | 3,236,922 | -0.17(-2.43%) |
Oct 11, 2021 | 6.790 | 7.130 | 6.770 | 7.010 | 3,194,302 | +0.26(+3.85%) |
Oct 08, 2021 | 6.380 | 6.770 | 6.360 | 6.750 | 3,264,165 | +0.37(+5.80%) |
Oct 07, 2021 | 6.390 | 6.535 | 6.350 | 6.380 | 2,015,614 | +0.03(+0.47%) |
Oct 06, 2021 | 6.290 | 6.385 | 6.165 | 6.350 | 2,091,413 | -0.04(-0.63%) |
Oct 05, 2021 | 6.440 | 6.470 | 6.290 | 6.390 | 2,210,454 | -0.02(-0.31%) |
Oct 04, 2021 | 6.450 | 6.510 | 6.340 | 6.410 | 3,217,544 | +0.01(+0.16%) |
Oct 01, 2021 | 6.380 | 6.430 | 6.180 | 6.400 | 3,113,242 | +0.10(+1.59%) |
Sep 30, 2021 | 6.230 | 6.360 | 6.130 | 6.300 | 4,656,832 | +0.03(+0.48%) |
Sep 29, 2021 | 6.130 | 6.415 | 6.096 | 6.270 | 15,829,471 | +0.27(+4.50%) |
Sep 28, 2021 | 5.620 | 6.160 | 5.500 | 6.000 | 8,599,250 | -0.14(-2.28%) |
Sep 27, 2021 | 5.860 | 6.180 | 5.860 | 6.140 | 2,553,158 | +0.27(+4.60%) |
Sep 24, 2021 | 6.070 | 6.110 | 5.660 | 5.870 | 5,336,011 | -0.36(-5.78%) |
Sep 23, 2021 | 6.750 | 6.750 | 6.220 | 6.230 | 3,316,143 | -0.44(-6.60%) |
Sep 22, 2021 | 6.620 | 6.750 | 6.529 | 6.670 | 1,217,113 | +0.12(+1.83%) |
Sep 21, 2021 | 6.500 | 6.640 | 6.450 | 6.550 | 1,191,889 | +0.11(+1.71%) |
Sep 20, 2021 | 6.480 | 6.540 | 6.330 | 6.440 | 2,163,773 | -0.18(-2.72%) |
Sep 17, 2021 | 6.560 | 6.670 | 6.510 | 6.620 | 2,837,658 | +0.06(+0.91%) |
Sep 16, 2021 | 6.560 | 6.605 | 6.490 | 6.560 | 901,522 | +0.01(+0.15%) |
Sep 15, 2021 | 6.550 | 6.575 | 6.370 | 6.550 | 1,301,017 | -0.01(-0.15%) |
Sep 14, 2021 | 6.750 | 6.790 | 6.540 | 6.560 | 1,162,112 | -0.19(-2.81%) |
Sep 13, 2021 | 6.820 | 6.870 | 6.700 | 6.750 | 698,321 | +0.01(+0.15%) |
Sep 10, 2021 | 6.890 | 6.910 | 6.700 | 6.740 | 1,083,792 | -0.11(-1.61%) |
Sep 09, 2021 | 6.660 | 7.010 | 6.630 | 6.850 | 1,445,551 | +0.13(+1.93%) |
Sep 08, 2021 | 6.850 | 6.890 | 6.675 | 6.720 | 1,888,339 | -0.17(-2.47%) |
Sep 07, 2021 | 6.910 | 7.000 | 6.760 | 6.890 | 1,382,729 | -0.06(-0.86%) |
Sep 03, 2021 | 7.070 | 7.071 | 6.805 | 6.950 | 1,198,315 | -0.17(-2.39%) |
Sep 02, 2021 | 7.190 | 7.260 | 7.120 | 7.120 | 742,999 | -0.02(-0.28%) |
Sep 01, 2021 | 7.270 | 7.355 | 7.090 | 7.140 | 1,570,324 | -0.16(-2.19%) |
Aug 31, 2021 | 6.850 | 7.360 | 6.760 | 7.300 | 4,525,737 | +0.46(+6.73%) |
Aug 30, 2021 | 6.900 | 6.900 | 6.745 | 6.840 | 849,561 | +0.01(+0.15%) |
Aug 27, 2021 | 6.540 | 6.900 | 6.520 | 6.830 | 1,117,905 | +0.29(+4.43%) |
Aug 26, 2021 | 6.640 | 6.720 | 6.525 | 6.540 | 747,583 | -0.14(-2.10%) |
Aug 25, 2021 | 6.730 | 6.790 | 6.650 | 6.680 | 724,174 | -0.05(-0.74%) |
Aug 24, 2021 | 6.500 | 6.760 | 6.500 | 6.730 | 1,046,022 | +0.23(+3.54%) |
Aug 23, 2021 | 6.450 | 6.530 | 6.340 | 6.500 | 878,947 | +0.11(+1.72%) |
Aug 20, 2021 | 6.360 | 6.410 | 6.245 | 6.390 | 1,176,492 | +0.00(+0.00%) |
Aug 19, 2021 | 6.310 | 6.405 | 6.190 | 6.390 | 1,696,413 | +0.00(+0.00%) |
Aug 18, 2021 | 6.500 | 6.565 | 6.380 | 6.390 | 1,050,093 | -0.12(-1.84%) |
Aug 17, 2021 | 6.450 | 6.580 | 6.400 | 6.510 | 1,242,196 | -0.04(-0.61%) |
Aug 16, 2021 | 6.560 | 6.590 | 6.490 | 6.550 | 1,015,467 | -0.05(-0.76%) |
Aug 13, 2021 | 6.620 | 6.670 | 6.540 | 6.600 | 749,965 | -0.02(-0.30%) |
Aug 12, 2021 | 6.640 | 6.665 | 6.520 | 6.620 | 1,188,374 | -0.02(-0.30%) |
Aug 11, 2021 | 6.600 | 6.660 | 6.510 | 6.640 | 1,104,655 | +0.01(+0.15%) |
Aug 10, 2021 | 6.750 | 6.840 | 6.565 | 6.630 | 2,279,000 | -0.16(-2.36%) |
Aug 09, 2021 | 6.880 | 6.885 | 6.500 | 6.790 | 2,301,637 | -0.21(-3.00%) |
Aug 06, 2021 | 7.140 | 7.201 | 6.520 | 7.000 | 3,807,900 | -0.30(-4.11%) |
Aug 05, 2021 | 7.260 | 7.335 | 7.070 | 7.300 | 3,040,171 | +0.10(+1.39%) |
Aug 04, 2021 | 7.280 | 7.350 | 7.085 | 7.200 | 1,563,673 | -0.19(-2.57%) |
Aug 03, 2021 | 7.550 | 7.560 | 7.350 | 7.390 | 1,210,745 | -0.11(-1.47%) |
Aug 02, 2021 | 7.510 | 7.740 | 7.360 | 7.500 | 1,342,730 | -0.02(-0.27%) |
Jul 30, 2021 | 7.650 | 7.720 | 7.440 | 7.520 | 1,363,622 | -0.20(-2.59%) |
Jul 29, 2021 | 7.740 | 7.819 | 7.590 | 7.720 | 991,614 | +0.03(+0.39%) |
Jul 28, 2021 | 7.790 | 7.850 | 7.540 | 7.690 | 1,009,468 | -0.08(-1.03%) |
Jul 27, 2021 | 7.890 | 7.890 | 7.570 | 7.770 | 1,023,459 | -0.12(-1.52%) |
Jul 26, 2021 | 7.835 | 7.920 | 7.680 | 7.890 | 1,239,291 | +0.09(+1.15%) |
Jul 23, 2021 | 7.840 | 7.865 | 7.675 | 7.800 | 835,583 | -0.03(-0.38%) |
Jul 22, 2021 | 8.240 | 8.270 | 7.780 | 7.830 | 1,158,061 | -0.45(-5.43%) |
Jul 21, 2021 | 8.240 | 8.440 | 8.210 | 8.280 | 1,572,939 | +0.12(+1.47%) |
Jul 20, 2021 | 7.840 | 8.350 | 7.829 | 8.160 | 1,734,542 | +0.30(+3.82%) |
Jul 19, 2021 | 7.950 | 8.040 | 7.670 | 7.860 | 1,479,951 | -0.30(-3.68%) |
Jul 16, 2021 | 8.430 | 8.480 | 8.150 | 8.160 | 1,205,559 | -0.18(-2.16%) |
Jul 15, 2021 | 8.230 | 8.440 | 8.091 | 8.340 | 1,610,810 | +0.06(+0.72%) |
Jul 14, 2021 | 8.480 | 8.550 | 8.235 | 8.280 | 1,049,830 | -0.15(-1.78%) |
Jul 13, 2021 | 8.610 | 8.790 | 8.380 | 8.430 | 1,197,481 | -0.16(-1.86%) |
Jul 12, 2021 | 8.500 | 8.590 | 8.210 | 8.590 | 1,137,231 | +0.20(+2.38%) |
Jul 09, 2021 | 8.290 | 8.490 | 8.200 | 8.390 | 990,923 | +0.22(+2.69%) |
Jul 08, 2021 | 7.920 | 8.349 | 7.830 | 8.170 | 1,016,121 | +0.08(+0.99%) |
Jul 07, 2021 | 8.070 | 8.205 | 7.930 | 8.090 | 1,127,003 | -0.05(-0.61%) |
Jul 06, 2021 | 8.170 | 8.200 | 7.940 | 8.140 | 1,797,676 | -0.10(-1.21%) |
Jul 02, 2021 | 8.170 | 8.320 | 8.120 | 8.240 | 611,074 | +0.07(+0.86%) |
Jul 01, 2021 | 8.000 | 8.190 | 7.905 | 8.170 | 2,198,780 | +0.27(+3.42%) |
Jun 30, 2021 | 8.140 | 8.270 | 7.860 | 7.900 | 3,598,784 | -0.33(-4.01%) |
Jun 29, 2021 | 8.480 | 8.928 | 8.210 | 8.230 | 5,779,811 | -0.25(-2.95%) |
Jun 28, 2021 | 8.385 | 8.510 | 8.261 | 8.480 | 955,881 | +0.18(+2.17%) |
Jun 25, 2021 | 8.580 | 8.625 | 8.270 | 8.300 | 2,895,522 | -0.32(-3.71%) |
Jun 24, 2021 | 8.760 | 8.790 | 8.480 | 8.620 | 676,912 | -0.11(-1.26%) |
Jun 23, 2021 | 8.730 | 8.830 | 8.640 | 8.730 | 1,024,426 | +0.13(+1.51%) |
Jun 22, 2021 | 8.390 | 8.630 | 8.270 | 8.600 | 1,120,310 | +0.18(+2.14%) |
Jun 21, 2021 | 8.390 | 8.490 | 8.195 | 8.420 | 2,726,112 | +0.09(+1.08%) |
Jun 18, 2021 | 8.640 | 8.660 | 8.270 | 8.330 | 1,899,174 | -0.41(-4.69%) |
Jun 17, 2021 | 8.830 | 8.950 | 8.500 | 8.740 | 2,591,017 | -0.01(-0.11%) |
Jun 16, 2021 | 8.760 | 8.850 | 8.620 | 8.750 | 2,318,371 | +0.01(+0.11%) |
Jun 15, 2021 | 8.570 | 8.895 | 8.560 | 8.740 | 3,677,443 | +0.17(+1.98%) |
Jun 14, 2021 | 8.540 | 8.740 | 8.320 | 8.570 | 2,557,128 | +0.08(+0.94%) |
Jun 11, 2021 | 7.760 | 8.510 | 7.740 | 8.490 | 6,333,920 | +1.19(+16.30%) |
Jun 10, 2021 | 7.320 | 7.505 | 7.220 | 7.300 | 1,409,890 | +0.00(+0.00%) |
Jun 09, 2021 | 7.000 | 7.420 | 6.979 | 7.300 | 2,084,137 | +0.42(+6.10%) |
Jun 08, 2021 | 6.800 | 7.000 | 6.770 | 6.880 | 1,450,775 | +0.08(+1.18%) |
Jun 07, 2021 | 6.800 | 6.880 | 6.770 | 6.800 | 886,880 | +0.01(+0.15%) |
Jun 04, 2021 | 6.980 | 7.010 | 6.770 | 6.790 | 949,404 | -0.15(-2.16%) |
Jun 03, 2021 | 7.130 | 7.140 | 6.930 | 6.940 | 1,386,451 | -0.26(-3.61%) |
Jun 02, 2021 | 7.280 | 7.330 | 7.165 | 7.200 | 979,010 | -0.02(-0.28%) |