Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.330 | 5.690 | 5.280 | 5.560 | 16,022 | +0.32(+6.11%) |
May 27, 2022 | 5.100 | 5.280 | 5.100 | 5.240 | 34,582 | +0.11(+2.14%) |
May 26, 2022 | 5.200 | 5.270 | 5.060 | 5.130 | 52,315 | -0.04(-0.77%) |
May 25, 2022 | 5.210 | 5.361 | 5.070 | 5.170 | 22,206 | +0.07(+1.37%) |
May 24, 2022 | 5.310 | 5.440 | 5.100 | 5.100 | 38,226 | -0.31(-5.73%) |
May 23, 2022 | 5.350 | 5.560 | 5.310 | 5.410 | 7,588 | +0.09(+1.69%) |
May 20, 2022 | 5.930 | 6.010 | 5.300 | 5.320 | 30,598 | -0.23(-4.14%) |
May 19, 2022 | 5.370 | 5.770 | 5.370 | 5.550 | 9,136 | +0.10(+1.83%) |
May 18, 2022 | 5.370 | 5.640 | 5.340 | 5.450 | 19,988 | -0.08(-1.45%) |
May 17, 2022 | 5.520 | 5.610 | 5.210 | 5.530 | 22,322 | +0.03(+0.55%) |
May 16, 2022 | 5.680 | 6.010 | 5.500 | 5.500 | 19,251 | -0.16(-2.83%) |
May 13, 2022 | 5.380 | 5.800 | 5.290 | 5.660 | 22,735 | +0.25(+4.62%) |
May 12, 2022 | 5.600 | 5.600 | 5.300 | 5.410 | 34,679 | -0.30(-5.25%) |
May 11, 2022 | 5.720 | 5.850 | 5.500 | 5.710 | 58,472 | -0.07(-1.21%) |
May 10, 2022 | 5.890 | 6.070 | 5.560 | 5.780 | 30,000 | -0.09(-1.53%) |
May 09, 2022 | 6.142 | 6.142 | 5.720 | 5.870 | 26,596 | -0.14(-2.33%) |
May 06, 2022 | 6.290 | 6.300 | 6.010 | 6.010 | 17,623 | -0.23(-3.69%) |
May 05, 2022 | 6.040 | 6.430 | 6.040 | 6.240 | 20,173 | -0.11(-1.73%) |
May 04, 2022 | 6.194 | 6.380 | 6.014 | 6.350 | 15,594 | +0.34(+5.66%) |
May 03, 2022 | 6.280 | 6.280 | 6.010 | 6.010 | 22,187 | -0.29(-4.60%) |
May 02, 2022 | 6.350 | 6.408 | 6.230 | 6.300 | 19,001 | -0.14(-2.17%) |
Apr 29, 2022 | 6.400 | 6.610 | 6.350 | 6.440 | 17,798 | -0.06(-0.92%) |
Apr 28, 2022 | 6.510 | 6.833 | 6.418 | 6.500 | 22,902 | -0.03(-0.46%) |
Apr 27, 2022 | 6.450 | 6.665 | 6.450 | 6.530 | 21,720 | +0.02(+0.31%) |
Apr 26, 2022 | 6.460 | 6.700 | 6.460 | 6.510 | 13,927 | +0.05(+0.77%) |
Apr 25, 2022 | 6.390 | 6.690 | 6.300 | 6.460 | 22,490 | +0.02(+0.31%) |
Apr 22, 2022 | 6.530 | 6.740 | 6.420 | 6.440 | 23,878 | -0.09(-1.38%) |
Apr 21, 2022 | 6.600 | 6.690 | 6.450 | 6.530 | 16,510 | -0.04(-0.68%) |
Apr 20, 2022 | 6.560 | 6.730 | 6.450 | 6.575 | 32,774 | +0.07(+1.00%) |
Apr 19, 2022 | 6.630 | 6.780 | 6.500 | 6.510 | 39,229 | +0.00(+0.00%) |
Apr 18, 2022 | 6.470 | 6.745 | 6.410 | 6.510 | 13,979 | +0.06(+0.93%) |
Apr 14, 2022 | 6.550 | 6.550 | 6.350 | 6.450 | 14,344 | -0.04(-0.62%) |
Apr 13, 2022 | 6.440 | 6.600 | 6.380 | 6.490 | 19,384 | -0.03(-0.46%) |
Apr 12, 2022 | 6.330 | 6.580 | 6.330 | 6.520 | 4,907 | +0.13(+2.03%) |
Apr 11, 2022 | 6.280 | 6.640 | 6.250 | 6.390 | 35,565 | -0.01(-0.16%) |
Apr 08, 2022 | 6.450 | 6.470 | 6.300 | 6.400 | 17,580 | -0.10(-1.54%) |
Apr 07, 2022 | 6.980 | 6.980 | 6.290 | 6.500 | 18,094 | -0.17(-2.55%) |
Apr 06, 2022 | 6.290 | 6.670 | 6.010 | 6.670 | 70,806 | +0.32(+5.04%) |
Apr 05, 2022 | 6.290 | 6.466 | 6.290 | 6.350 | 5,341 | -0.03(-0.47%) |
Apr 04, 2022 | 6.640 | 6.900 | 6.320 | 6.380 | 26,806 | -0.18(-2.74%) |
Apr 01, 2022 | 6.760 | 7.145 | 6.530 | 6.560 | 100,097 | -0.14(-2.09%) |
Mar 31, 2022 | 6.590 | 6.770 | 6.530 | 6.700 | 19,443 | +0.17(+2.60%) |
Mar 30, 2022 | 6.420 | 6.658 | 6.392 | 6.530 | 7,894 | +0.11(+1.71%) |
Mar 29, 2022 | 6.490 | 6.540 | 6.288 | 6.420 | 33,321 | -0.02(-0.31%) |
Mar 28, 2022 | 6.400 | 6.520 | 6.250 | 6.440 | 36,116 | +0.03(+0.47%) |
Mar 25, 2022 | 6.390 | 6.525 | 6.250 | 6.410 | 24,064 | -0.03(-0.47%) |
Mar 24, 2022 | 6.360 | 6.600 | 6.360 | 6.440 | 20,850 | +0.07(+1.10%) |
Mar 23, 2022 | 6.300 | 6.570 | 6.230 | 6.370 | 24,474 | -0.03(-0.47%) |
Mar 22, 2022 | 6.370 | 6.530 | 6.220 | 6.400 | 17,482 | +0.10(+1.59%) |
Mar 21, 2022 | 6.260 | 6.485 | 6.100 | 6.300 | 23,329 | +0.13(+2.11%) |
Mar 18, 2022 | 6.490 | 6.638 | 6.110 | 6.170 | 84,978 | -0.37(-5.66%) |
Mar 17, 2022 | 6.528 | 6.610 | 6.412 | 6.540 | 35,282 | -0.11(-1.65%) |
Mar 16, 2022 | 6.470 | 6.890 | 6.470 | 6.650 | 48,293 | +0.24(+3.74%) |
Mar 15, 2022 | 6.000 | 6.710 | 6.000 | 6.410 | 76,314 | +0.33(+5.43%) |
Mar 14, 2022 | 6.120 | 6.185 | 5.830 | 6.080 | 49,671 | -0.03(-0.49%) |
Mar 11, 2022 | 6.060 | 6.240 | 5.650 | 6.110 | 33,241 | +0.02(+0.33%) |
Mar 10, 2022 | 5.980 | 6.110 | 5.920 | 6.090 | 35,645 | +0.04(+0.66%) |
Mar 09, 2022 | 5.740 | 6.200 | 5.690 | 6.050 | 56,279 | +0.44(+7.84%) |
Mar 08, 2022 | 5.960 | 5.990 | 5.610 | 5.610 | 24,394 | -0.27(-4.59%) |
Mar 07, 2022 | 6.040 | 6.050 | 5.840 | 5.880 | 35,195 | -0.11(-1.84%) |
Mar 04, 2022 | 5.900 | 6.190 | 5.880 | 5.990 | 50,639 | +0.11(+1.87%) |
Mar 03, 2022 | 5.940 | 6.030 | 5.700 | 5.880 | 40,280 | +0.27(+4.81%) |
Mar 02, 2022 | 5.640 | 5.635 | 5.500 | 5.610 | 9,901 | +0.11(+2.00%) |
Mar 01, 2022 | 5.730 | 5.730 | 5.410 | 5.500 | 30,510 | -0.19(-3.34%) |
Feb 28, 2022 | 5.400 | 5.715 | 5.400 | 5.690 | 24,913 | +0.23(+4.21%) |
Feb 25, 2022 | 5.030 | 5.600 | 5.200 | 5.460 | 20,595 | +0.28(+5.41%) |
Feb 24, 2022 | 5.040 | 5.200 | 5.000 | 5.180 | 27,546 | +0.02(+0.39%) |
Feb 23, 2022 | 5.405 | 5.405 | 5.160 | 5.160 | 13,685 | -0.19(-3.55%) |
Feb 22, 2022 | 5.500 | 5.500 | 5.300 | 5.350 | 21,453 | -0.19(-3.43%) |
Feb 18, 2022 | 5.540 | 0 | +0.01(+0.18%) | |||
Feb 17, 2022 | 5.640 | 5.805 | 5.530 | 5.530 | 8,137 | -0.10(-1.78%) |
Feb 16, 2022 | 5.600 | 5.720 | 5.560 | 5.630 | 13,816 | +0.02(+0.36%) |
Feb 15, 2022 | 5.640 | 5.800 | 5.510 | 5.610 | 19,051 | +0.05(+0.90%) |
Feb 14, 2022 | 5.700 | 5.880 | 5.450 | 5.560 | 21,585 | -0.20(-3.47%) |
Feb 11, 2022 | 5.820 | 5.938 | 5.660 | 5.760 | 29,087 | -0.02(-0.35%) |
Feb 10, 2022 | 5.850 | 5.950 | 5.670 | 5.780 | 28,279 | -0.06(-1.03%) |
Feb 09, 2022 | 5.700 | 5.910 | 5.590 | 5.840 | 15,770 | +0.01(+0.17%) |
Feb 08, 2022 | 5.700 | 5.950 | 5.650 | 5.830 | 58,902 | +0.09(+1.57%) |
Feb 07, 2022 | 5.570 | 5.800 | 5.570 | 5.740 | 7,938 | +0.13(+2.32%) |
Feb 04, 2022 | 5.550 | 5.650 | 5.420 | 5.610 | 18,039 | +0.10(+1.81%) |
Feb 03, 2022 | 5.600 | 5.510 | 13,470 | -0.12(-2.13%) | ||
Feb 02, 2022 | 5.520 | 5.630 | 5.380 | 5.630 | 19,325 | +0.08(+1.44%) |
Feb 01, 2022 | 5.440 | 5.657 | 5.385 | 5.550 | 46,000 | +0.05(+0.91%) |
Jan 31, 2022 | 5.230 | 5.160 | 5.500 | 36,272 | +0.30(+5.77%) | |
Jan 28, 2022 | 5.130 | 5.420 | 5.125 | 5.200 | 11,951 | +0.02(+0.39%) |
Jan 27, 2022 | 5.270 | 5.700 | 5.130 | 5.180 | 23,487 | -0.03(-0.58%) |
Jan 26, 2022 | 5.480 | 5.769 | 5.210 | 5.210 | 91,799 | -0.19(-3.52%) |
Jan 25, 2022 | 5.520 | 5.660 | 5.223 | 5.400 | 54,017 | -0.20(-3.57%) |
Jan 24, 2022 | 5.660 | 5.730 | 5.310 | 5.600 | 76,686 | -0.06(-1.06%) |
Jan 21, 2022 | 5.590 | 5.710 | 5.460 | 5.660 | 54,357 | +0.01(+0.18%) |
Jan 20, 2022 | 5.660 | 5.800 | 5.640 | 5.650 | 45,267 | -0.04(-0.70%) |
Jan 19, 2022 | 5.635 | 5.770 | 5.555 | 5.690 | 30,482 | +0.04(+0.71%) |
Jan 18, 2022 | 5.650 | 5.780 | 5.445 | 5.650 | 28,969 | -0.08(-1.40%) |
Jan 14, 2022 | 5.730 | 0 | +0.11(+1.96%) | |||
Jan 13, 2022 | 5.550 | 5.750 | 5.510 | 5.620 | 20,388 | +0.07(+1.26%) |
Jan 12, 2022 | 5.515 | 5.660 | 5.450 | 5.550 | 18,298 | +0.03(+0.54%) |
Jan 11, 2022 | 5.420 | 5.610 | 5.380 | 5.520 | 27,024 | +0.06(+1.10%) |
Jan 10, 2022 | 5.670 | 5.670 | 5.460 | 5.460 | 32,053 | -0.19(-3.36%) |
Jan 07, 2022 | 5.750 | 5.860 | 5.610 | 5.650 | 49,792 | -0.15(-2.59%) |
Jan 06, 2022 | 5.910 | 6.000 | 5.720 | 5.800 | 36,782 | -0.08(-1.36%) |
Jan 05, 2022 | 5.780 | 6.000 | 5.685 | 5.880 | 21,670 | +0.14(+2.44%) |
Jan 04, 2022 | 5.790 | 5.880 | 5.650 | 5.740 | 66,102 | -0.02(-0.35%) |
Jan 03, 2022 | 5.640 | 5.870 | 5.530 | 5.760 | 52,810 | +0.18(+3.23%) |
Dec 31, 2021 | 5.400 | 5.660 | 5.270 | 5.580 | 92,224 | +0.36(+6.90%) |
Dec 30, 2021 | 5.200 | 5.300 | 5.170 | 5.220 | 35,665 | +0.01(+0.19%) |
Dec 29, 2021 | 5.220 | 5.410 | 5.090 | 5.210 | 29,695 | -0.03(-0.57%) |
Dec 28, 2021 | 5.320 | 5.410 | 5.200 | 5.240 | 30,222 | -0.02(-0.38%) |
Dec 27, 2021 | 5.250 | 5.390 | 5.230 | 5.260 | 31,313 | -0.01(-0.19%) |
Dec 23, 2021 | 5.320 | 5.331 | 5.160 | 5.270 | 42,657 | +0.07(+1.35%) |
Dec 22, 2021 | 5.190 | 5.250 | 5.020 | 5.200 | 56,535 | +0.14(+2.77%) |
Dec 21, 2021 | 5.030 | 5.229 | 5.030 | 5.060 | 36,686 | +0.03(+0.60%) |
Dec 20, 2021 | 4.970 | 5.080 | 4.830 | 5.030 | 58,866 | -0.02(-0.40%) |
Dec 17, 2021 | 5.010 | 5.295 | 4.840 | 5.050 | 100,606 | +0.00(+0.00%) |
Dec 16, 2021 | 5.340 | 5.340 | 5.020 | 5.050 | 65,823 | -0.23(-4.36%) |
Dec 15, 2021 | 5.320 | 5.370 | 5.195 | 5.280 | 127,440 | +0.00(+0.00%) |
Dec 14, 2021 | 5.360 | 5.460 | 5.210 | 5.280 | 31,300 | -0.15(-2.76%) |
Dec 13, 2021 | 5.140 | 5.600 | 5.140 | 5.430 | 52,040 | -0.18(-3.21%) |
Dec 10, 2021 | 5.600 | 5.680 | 5.460 | 5.610 | 99,892 | +0.01(+0.18%) |
Dec 09, 2021 | 5.680 | 5.800 | 5.600 | 5.600 | 32,808 | -0.09(-1.58%) |
Dec 08, 2021 | 5.740 | 5.840 | 5.580 | 5.690 | 113,257 | +0.00(+0.00%) |
Dec 07, 2021 | 5.670 | 5.880 | 5.600 | 5.690 | 153,008 | +0.10(+1.79%) |
Dec 06, 2021 | 5.550 | 5.620 | 5.470 | 5.590 | 67,761 | +0.11(+2.01%) |
Dec 03, 2021 | 5.430 | 5.530 | 5.270 | 5.480 | 138,932 | +0.02(+0.37%) |
Dec 02, 2021 | 5.360 | 5.790 | 5.310 | 5.460 | 146,884 | +0.15(+2.82%) |
Dec 01, 2021 | 5.380 | 5.590 | 5.251 | 5.310 | 120,797 | -0.02(-0.38%) |
Nov 30, 2021 | 5.500 | 5.540 | 5.120 | 5.330 | 135,673 | -0.17(-3.09%) |
Nov 29, 2021 | 5.580 | 5.635 | 5.380 | 5.500 | 69,186 | -0.08(-1.43%) |
Nov 26, 2021 | 5.570 | 5.710 | 5.500 | 5.580 | 46,766 | -0.13(-2.28%) |
Nov 24, 2021 | 5.710 | 5.800 | 5.550 | 5.710 | 62,286 | +0.01(+0.18%) |
Nov 23, 2021 | 5.780 | 5.800 | 5.643 | 5.700 | 44,354 | -0.07(-1.21%) |
Nov 22, 2021 | 5.850 | 5.900 | 5.594 | 5.770 | 50,038 | -0.04(-0.69%) |
Nov 19, 2021 | 5.810 | 5.910 | 5.670 | 5.810 | 124,253 | +0.00(+0.00%) |
Nov 18, 2021 | 5.850 | 5.840 | 5.790 | 5.810 | 79,760 | +0.00(+0.00%) |
Nov 17, 2021 | 5.750 | 5.850 | 5.730 | 5.810 | 421,361 | +0.01(+0.17%) |
Nov 16, 2021 | 5.870 | 5.900 | 5.748 | 5.800 | 162,343 | -0.08(-1.36%) |
Nov 15, 2021 | 5.960 | 6.030 | 5.830 | 5.880 | 60,290 | -0.03(-0.51%) |
Nov 12, 2021 | 5.890 | 5.985 | 5.790 | 5.910 | 41,629 | +0.00(+0.00%) |
Nov 11, 2021 | 5.960 | 5.960 | 5.850 | 5.910 | 51,090 | -0.05(-0.84%) |
Nov 10, 2021 | 5.970 | 5.960 | 33,928 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.980 | 6.020 | 5.900 | 5.960 | 32,401 | -0.07(-1.16%) |
Nov 08, 2021 | 6.100 | 6.100 | 5.970 | 6.030 | 35,381 | +0.00(+0.00%) |
Nov 05, 2021 | 6.070 | 6.256 | 5.970 | 6.030 | 32,589 | -0.05(-0.82%) |
Nov 04, 2021 | 6.400 | 6.400 | 5.970 | 6.080 | 86,418 | -0.26(-4.10%) |
Nov 03, 2021 | 6.050 | 6.400 | 5.960 | 6.340 | 54,250 | +0.25(+4.11%) |
Nov 02, 2021 | 6.250 | 6.250 | 6.000 | 6.090 | 32,244 | -0.18(-2.87%) |
Nov 01, 2021 | 6.070 | 6.270 | 6.030 | 6.270 | 32,883 | +0.25(+4.15%) |
Oct 29, 2021 | 6.030 | 6.145 | 5.900 | 6.020 | 74,854 | +0.05(+0.84%) |
Oct 28, 2021 | 5.980 | 6.065 | 5.950 | 5.970 | 19,660 | -0.01(-0.17%) |
Oct 27, 2021 | 5.980 | 6.030 | 5.920 | 5.980 | 31,605 | -0.05(-0.83%) |
Oct 26, 2021 | 6.000 | 6.030 | 18,454 | -0.01(-0.17%) | ||
Oct 25, 2021 | 6.010 | 6.100 | 5.960 | 6.040 | 42,659 | +0.00(+0.00%) |
Oct 22, 2021 | 5.990 | 6.110 | 5.990 | 6.040 | 30,572 | +0.03(+0.50%) |
Oct 21, 2021 | 6.050 | 6.180 | 5.910 | 6.010 | 31,525 | -0.05(-0.83%) |
Oct 20, 2021 | 6.260 | 6.280 | 6.020 | 6.060 | 27,415 | -0.18(-2.88%) |
Oct 19, 2021 | 6.250 | 6.250 | 6.105 | 6.240 | 24,950 | -0.04(-0.64%) |
Oct 18, 2021 | 6.330 | 6.330 | 6.150 | 6.280 | 35,447 | -0.03(-0.48%) |
Oct 15, 2021 | 6.290 | 6.325 | 6.150 | 6.310 | 31,540 | +0.07(+1.12%) |
Oct 14, 2021 | 6.290 | 6.357 | 6.140 | 6.240 | 16,263 | +0.04(+0.65%) |
Oct 13, 2021 | 6.060 | 6.220 | 6.060 | 6.200 | 28,969 | +0.02(+0.32%) |
Oct 12, 2021 | 6.340 | 6.450 | 6.030 | 6.180 | 95,656 | -0.09(-1.44%) |
Oct 11, 2021 | 6.540 | 6.540 | 6.200 | 6.270 | 69,788 | -0.22(-3.39%) |
Oct 08, 2021 | 6.760 | 6.860 | 6.420 | 6.490 | 161,761 | -0.27(-3.99%) |
Oct 07, 2021 | 6.650 | 6.760 | 6.650 | 6.760 | 20,732 | +0.05(+0.75%) |
Oct 06, 2021 | 6.900 | 6.900 | 6.640 | 6.710 | 19,270 | -0.15(-2.19%) |
Oct 05, 2021 | 6.740 | 6.860 | 6.590 | 6.860 | 26,773 | +0.12(+1.78%) |
Oct 04, 2021 | 6.820 | 6.940 | 6.640 | 6.740 | 48,352 | -0.01(-0.15%) |
Oct 01, 2021 | 6.840 | 6.960 | 6.640 | 6.750 | 45,225 | -0.03(-0.44%) |
Sep 30, 2021 | 6.680 | 7.220 | 6.510 | 6.780 | 79,289 | +0.15(+2.26%) |
Sep 29, 2021 | 6.660 | 6.930 | 6.520 | 6.630 | 26,682 | -0.04(-0.60%) |
Sep 28, 2021 | 6.750 | 6.840 | 6.650 | 6.670 | 50,088 | -0.04(-0.60%) |
Sep 27, 2021 | 6.760 | 6.930 | 6.675 | 6.710 | 180,341 | -0.09(-1.32%) |
Sep 24, 2021 | 6.710 | 6.940 | 6.710 | 6.800 | 23,675 | +0.07(+1.04%) |
Sep 23, 2021 | 6.990 | 6.990 | 6.710 | 6.730 | 41,441 | -0.26(-3.72%) |
Sep 22, 2021 | 6.770 | 7.050 | 6.760 | 6.990 | 48,225 | +0.23(+3.40%) |
Sep 21, 2021 | 6.650 | 6.830 | 6.650 | 6.760 | 22,156 | +0.12(+1.81%) |
Sep 20, 2021 | 6.700 | 6.790 | 6.600 | 6.640 | 39,914 | -0.35(-5.01%) |
Sep 17, 2021 | 6.790 | 6.990 | 6.750 | 6.990 | 50,601 | +0.16(+2.27%) |
Sep 16, 2021 | 6.690 | 6.910 | 6.640 | 6.835 | 26,115 | +0.13(+2.01%) |
Sep 15, 2021 | 6.960 | 6.960 | 6.670 | 6.700 | 71,984 | -0.24(-3.46%) |
Sep 14, 2021 | 7.000 | 7.120 | 6.860 | 6.940 | 35,166 | -0.06(-0.86%) |
Sep 13, 2021 | 6.790 | 7.050 | 6.780 | 7.000 | 51,677 | +0.23(+3.40%) |
Sep 10, 2021 | 6.870 | 6.900 | 6.760 | 6.770 | 29,587 | -0.03(-0.44%) |
Sep 09, 2021 | 6.850 | 6.940 | 6.760 | 6.800 | 37,269 | -0.11(-1.59%) |
Sep 08, 2021 | 7.080 | 7.110 | 6.850 | 6.910 | 51,565 | -0.14(-1.99%) |
Sep 07, 2021 | 7.110 | 7.110 | 7.010 | 7.050 | 22,004 | -0.10(-1.40%) |
Sep 03, 2021 | 7.210 | 7.220 | 7.070 | 7.150 | 57,070 | -0.05(-0.69%) |
Sep 02, 2021 | 7.150 | 7.410 | 7.030 | 7.200 | 112,893 | +0.05(+0.70%) |
Sep 01, 2021 | 6.920 | 7.225 | 6.920 | 7.150 | 85,275 | +0.24(+3.47%) |
Aug 31, 2021 | 6.950 | 7.080 | 6.850 | 6.910 | 24,177 | -0.01(-0.14%) |
Aug 30, 2021 | 7.070 | 7.070 | 6.910 | 6.920 | 27,855 | -0.14(-1.98%) |
Aug 27, 2021 | 6.950 | 7.186 | 6.950 | 7.060 | 50,494 | +0.14(+2.02%) |
Aug 26, 2021 | 6.800 | 6.920 | 6.680 | 6.920 | 38,770 | +0.13(+1.91%) |
Aug 25, 2021 | 6.600 | 6.839 | 6.600 | 6.790 | 23,358 | +0.17(+2.57%) |
Aug 24, 2021 | 6.680 | 6.755 | 6.550 | 6.620 | 38,921 | +0.01(+0.15%) |
Aug 23, 2021 | 6.500 | 6.670 | 6.450 | 6.610 | 33,859 | +0.11(+1.69%) |
Aug 20, 2021 | 6.360 | 6.600 | 6.290 | 6.500 | 26,981 | +0.11(+1.72%) |
Aug 19, 2021 | 6.590 | 6.605 | 6.350 | 6.390 | 48,734 | -0.32(-4.77%) |
Aug 18, 2021 | 6.680 | 6.810 | 6.520 | 6.710 | 42,771 | +0.05(+0.75%) |
Aug 17, 2021 | 6.750 | 6.859 | 6.620 | 6.660 | 25,948 | -0.19(-2.77%) |
Aug 16, 2021 | 6.930 | 7.030 | 6.850 | 6.850 | 22,846 | -0.19(-2.70%) |
Aug 13, 2021 | 7.120 | 7.120 | 6.820 | 7.040 | 63,178 | -0.13(-1.81%) |
Aug 12, 2021 | 7.290 | 7.290 | 7.000 | 7.170 | 23,961 | -0.15(-2.05%) |
Aug 11, 2021 | 7.190 | 7.370 | 7.020 | 7.320 | 41,179 | +0.13(+1.81%) |
Aug 10, 2021 | 7.150 | 7.390 | 7.150 | 7.190 | 30,796 | +0.08(+1.13%) |
Aug 09, 2021 | 7.120 | 7.330 | 6.898 | 7.110 | 71,527 | -0.05(-0.70%) |
Aug 06, 2021 | 7.330 | 7.330 | 6.950 | 7.160 | 112,395 | -0.15(-2.05%) |
Aug 05, 2021 | 7.340 | 7.800 | 7.040 | 7.310 | 141,196 | +0.09(+1.25%) |
Aug 04, 2021 | 6.860 | 7.320 | 6.781 | 7.220 | 188,590 | +0.34(+4.94%) |
Aug 03, 2021 | 6.910 | 6.970 | 6.707 | 6.880 | 46,329 | +0.02(+0.29%) |
Aug 02, 2021 | 6.980 | 7.070 | 6.840 | 6.860 | 42,549 | -0.12(-1.72%) |
Jul 30, 2021 | 6.700 | 7.060 | 6.620 | 6.980 | 89,715 | +0.22(+3.25%) |
Jul 29, 2021 | 6.800 | 6.875 | 6.630 | 6.760 | 244,871 | +0.01(+0.15%) |
Jul 28, 2021 | 6.670 | 6.790 | 6.550 | 6.750 | 31,047 | +0.14(+2.12%) |
Jul 27, 2021 | 6.810 | 6.900 | 6.490 | 6.610 | 66,352 | -0.28(-4.06%) |
Jul 26, 2021 | 6.690 | 7.020 | 6.600 | 6.890 | 62,971 | +0.21(+3.14%) |
Jul 23, 2021 | 6.620 | 6.770 | 6.500 | 6.680 | 38,030 | +0.06(+0.91%) |
Jul 22, 2021 | 6.580 | 6.720 | 6.490 | 6.620 | 36,243 | +0.04(+0.61%) |
Jul 21, 2021 | 6.590 | 6.730 | 6.410 | 6.580 | 62,484 | +0.06(+0.92%) |
Jul 20, 2021 | 6.270 | 6.690 | 6.209 | 6.520 | 114,259 | +0.32(+5.16%) |
Jul 19, 2021 | 6.820 | 6.950 | 6.135 | 6.200 | 755,598 | -0.83(-11.81%) |
Jul 16, 2021 | 7.200 | 7.405 | 7.010 | 7.030 | 30,486 | -0.10(-1.40%) |
Jul 15, 2021 | 7.390 | 7.550 | 7.020 | 7.130 | 80,716 | -0.35(-4.68%) |
Jul 14, 2021 | 7.750 | 7.860 | 7.403 | 7.480 | 92,943 | -0.23(-2.98%) |
Jul 13, 2021 | 7.700 | 7.760 | 7.480 | 7.710 | 47,123 | -0.03(-0.39%) |
Jul 12, 2021 | 7.590 | 7.740 | 7.500 | 7.740 | 34,294 | +0.14(+1.84%) |
Jul 09, 2021 | 7.520 | 7.629 | 7.330 | 7.600 | 80,058 | +0.20(+2.70%) |
Jul 08, 2021 | 7.070 | 7.480 | 7.063 | 7.400 | 62,137 | +0.13(+1.79%) |
Jul 07, 2021 | 7.580 | 7.690 | 7.130 | 7.270 | 199,667 | -0.38(-4.97%) |
Jul 06, 2021 | 7.840 | 7.900 | 7.500 | 7.650 | 103,682 | -0.25(-3.16%) |
Jul 02, 2021 | 7.810 | 8.140 | 7.700 | 7.900 | 108,851 | +0.09(+1.15%) |
Jul 01, 2021 | 7.860 | 7.950 | 7.810 | 7.810 | 66,706 | -0.09(-1.14%) |
Jun 30, 2021 | 7.850 | 8.070 | 7.710 | 7.900 | 116,427 | +0.13(+1.67%) |
Jun 29, 2021 | 8.110 | 8.295 | 7.710 | 7.770 | 170,717 | -0.35(-4.31%) |
Jun 28, 2021 | 8.800 | 8.950 | 7.950 | 8.120 | 214,029 | -0.69(-7.83%) |
Jun 25, 2021 | 8.900 | 8.950 | 8.780 | 8.810 | 300,905 | -0.09(-1.01%) |
Jun 24, 2021 | 8.890 | 9.070 | 8.800 | 8.900 | 149,735 | -0.05(-0.56%) |
Jun 23, 2021 | 8.900 | 9.030 | 8.796 | 8.950 | 294,409 | +0.05(+0.56%) |
Jun 22, 2021 | 8.500 | 8.940 | 8.320 | 8.900 | 170,841 | +0.47(+5.58%) |
Jun 21, 2021 | 8.240 | 8.600 | 8.090 | 8.430 | 307,178 | +0.28(+3.44%) |
Jun 18, 2021 | 8.050 | 8.320 | 7.950 | 8.150 | 106,732 | -0.10(-1.21%) |
Jun 17, 2021 | 8.120 | 8.380 | 8.080 | 8.250 | 95,542 | +0.13(+1.60%) |
Jun 16, 2021 | 7.880 | 8.340 | 7.810 | 8.120 | 197,107 | +0.23(+2.92%) |
Jun 15, 2021 | 7.840 | 7.990 | 7.770 | 7.890 | 75,608 | +0.09(+1.15%) |
Jun 14, 2021 | 8.030 | 8.195 | 7.680 | 7.800 | 203,300 | -0.19(-2.38%) |
Jun 11, 2021 | 8.150 | 8.200 | 7.880 | 7.990 | 74,079 | -0.11(-1.36%) |
Jun 10, 2021 | 8.140 | 8.220 | 7.860 | 8.100 | 93,305 | +0.05(+0.62%) |
Jun 09, 2021 | 8.270 | 8.390 | 8.000 | 8.050 | 91,790 | -0.21(-2.54%) |
Jun 08, 2021 | 7.830 | 8.500 | 7.750 | 8.260 | 424,091 | +0.52(+6.72%) |
Jun 07, 2021 | 7.370 | 7.860 | 7.370 | 7.740 | 232,190 | +0.32(+4.31%) |
Jun 04, 2021 | 7.360 | 7.500 | 7.170 | 7.420 | 103,219 | +0.11(+1.50%) |
Jun 03, 2021 | 6.960 | 7.400 | 6.790 | 7.310 | 144,792 | +0.35(+5.03%) |
Jun 02, 2021 | 6.800 | 7.290 | 6.670 | 6.960 | 262,828 | +0.22(+3.26%) |