Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.650 | 4.750 | 4.605 | 4.660 | 920,344 | -0.01(-0.21%) |
Jul 28, 2022 | 4.620 | 4.680 | 4.530 | 4.670 | 608,688 | +0.09(+1.97%) |
Jul 27, 2022 | 4.500 | 4.620 | 4.480 | 4.580 | 597,154 | +0.10(+2.23%) |
Jul 26, 2022 | 4.470 | 4.525 | 4.434 | 4.480 | 399,549 | -0.01(-0.22%) |
Jul 25, 2022 | 4.560 | 4.565 | 4.450 | 4.490 | 575,926 | -0.05(-1.10%) |
Jul 22, 2022 | 4.470 | 4.610 | 4.450 | 4.540 | 533,951 | +0.05(+1.11%) |
Jul 21, 2022 | 4.510 | 4.565 | 4.470 | 4.490 | 769,832 | -0.09(-1.97%) |
Jul 20, 2022 | 4.490 | 4.615 | 4.470 | 4.580 | 714,414 | +0.02(+0.44%) |
Jul 19, 2022 | 4.210 | 4.560 | 4.180 | 4.560 | 1,219,242 | +0.43(+10.41%) |
Jul 18, 2022 | 4.130 | 4.300 | 4.115 | 4.130 | 825,166 | +0.00(+0.00%) |
Jul 15, 2022 | 4.120 | 4.140 | 4.020 | 4.130 | 692,753 | +0.10(+2.48%) |
Jul 14, 2022 | 4.020 | 4.045 | 3.950 | 4.030 | 736,032 | -0.04(-0.98%) |
Jul 13, 2022 | 3.990 | 4.090 | 3.940 | 4.070 | 1,085,212 | +0.00(+0.00%) |
Jul 12, 2022 | 4.070 | 4.130 | 3.965 | 4.070 | 1,198,144 | -0.01(-0.25%) |
Jul 11, 2022 | 4.240 | 4.260 | 4.070 | 4.080 | 725,711 | -0.21(-4.90%) |
Jul 08, 2022 | 4.200 | 4.335 | 4.180 | 4.290 | 761,300 | +0.08(+1.90%) |
Jul 07, 2022 | 4.150 | 4.300 | 4.080 | 4.210 | 936,199 | +0.07(+1.69%) |
Jul 06, 2022 | 4.230 | 4.320 | 4.125 | 4.140 | 738,798 | -0.09(-2.13%) |
Jul 05, 2022 | 4.200 | 4.320 | 4.130 | 4.230 | 866,198 | -0.06(-1.40%) |
Jul 01, 2022 | 4.260 | 4.410 | 4.215 | 4.290 | 1,014,174 | -0.03(-0.69%) |
Jun 30, 2022 | 4.230 | 4.380 | 4.160 | 4.320 | 1,155,036 | -0.01(-0.23%) |
Jun 29, 2022 | 4.320 | 4.410 | 4.230 | 4.330 | 1,053,269 | -0.01(-0.23%) |
Jun 28, 2022 | 4.490 | 4.605 | 4.310 | 4.340 | 1,056,495 | -0.12(-2.69%) |
Jun 27, 2022 | 4.520 | 4.520 | 4.410 | 4.460 | 1,278,066 | +0.00(+0.00%) |
Jun 24, 2022 | 4.440 | 4.555 | 4.430 | 4.460 | 3,041,396 | +0.05(+1.13%) |
Jun 23, 2022 | 4.440 | 4.550 | 4.380 | 4.410 | 1,463,176 | -0.05(-1.12%) |
Jun 22, 2022 | 4.390 | 4.508 | 4.390 | 4.460 | 1,042,196 | +0.00(+0.00%) |
Jun 21, 2022 | 4.310 | 4.520 | 4.310 | 4.460 | 1,097,859 | +0.16(+3.72%) |
Jun 17, 2022 | 4.350 | 4.405 | 4.235 | 4.300 | 1,733,902 | +0.06(+1.42%) |
Jun 16, 2022 | 4.380 | 4.415 | 4.185 | 4.240 | 1,395,169 | -0.24(-5.36%) |
Jun 15, 2022 | 4.410 | 4.550 | 4.380 | 4.480 | 1,907,525 | +0.11(+2.52%) |
Jun 14, 2022 | 4.500 | 4.510 | 4.300 | 4.370 | 1,043,505 | -0.09(-2.02%) |
Jun 13, 2022 | 4.790 | 4.800 | 4.410 | 4.460 | 1,243,795 | -0.50(-10.08%) |
Jun 10, 2022 | 5.130 | 5.185 | 4.960 | 4.960 | 853,623 | -0.29(-5.52%) |
Jun 09, 2022 | 5.370 | 5.370 | 5.215 | 5.250 | 555,204 | -0.14(-2.60%) |
Jun 08, 2022 | 5.500 | 5.565 | 5.340 | 5.390 | 913,075 | -0.13(-2.36%) |
Jun 07, 2022 | 5.550 | 5.560 | 5.420 | 5.520 | 928,977 | -0.05(-0.90%) |
Jun 06, 2022 | 5.450 | 5.570 | 5.360 | 5.570 | 1,452,148 | +0.18(+3.34%) |
Jun 03, 2022 | 5.320 | 5.465 | 5.320 | 5.390 | 937,630 | +0.01(+0.19%) |
Jun 02, 2022 | 5.290 | 5.405 | 5.260 | 5.380 | 905,209 | +0.09(+1.70%) |
Jun 01, 2022 | 5.300 | 5.345 | 5.270 | 5.290 | 1,193,194 | -0.01(-0.19%) |
May 31, 2022 | 4.970 | 5.340 | 4.970 | 5.300 | 3,095,645 | +0.25(+4.95%) |
May 27, 2022 | 4.940 | 5.115 | 4.910 | 5.050 | 1,015,678 | +0.13(+2.64%) |
May 26, 2022 | 4.830 | 4.950 | 4.830 | 4.920 | 900,897 | +0.11(+2.29%) |
May 25, 2022 | 4.680 | 4.840 | 4.660 | 4.810 | 1,319,309 | +0.15(+3.22%) |
May 24, 2022 | 4.790 | 4.830 | 4.560 | 4.660 | 1,293,017 | -0.19(-3.92%) |
May 23, 2022 | 4.860 | 4.940 | 4.815 | 4.850 | 845,910 | +0.02(+0.41%) |
May 20, 2022 | 4.920 | 4.960 | 4.730 | 4.830 | 1,266,039 | -0.02(-0.41%) |
May 19, 2022 | 4.850 | 4.950 | 4.840 | 4.850 | 1,223,549 | -0.02(-0.41%) |
May 18, 2022 | 4.980 | 4.995 | 4.820 | 4.870 | 1,251,792 | -0.15(-2.99%) |
May 17, 2022 | 4.770 | 5.080 | 4.770 | 5.020 | 1,283,757 | +0.28(+5.91%) |
May 16, 2022 | 4.610 | 4.760 | 4.560 | 4.740 | 1,837,708 | +0.08(+1.72%) |
May 13, 2022 | 4.640 | 4.680 | 4.555 | 4.660 | 1,417,107 | +0.09(+1.97%) |
May 12, 2022 | 4.340 | 4.590 | 4.320 | 4.570 | 1,062,907 | +0.09(+2.01%) |
May 11, 2022 | 4.710 | 4.740 | 4.470 | 4.480 | 1,035,769 | -0.22(-4.68%) |
May 10, 2022 | 4.720 | 4.760 | 4.530 | 4.700 | 1,428,494 | +0.05(+1.08%) |
May 09, 2022 | 4.630 | 4.825 | 4.590 | 4.650 | 2,538,690 | +0.08(+1.75%) |
May 06, 2022 | 4.570 | 4.620 | 4.480 | 4.570 | 1,572,856 | -0.07(-1.51%) |
May 05, 2022 | 4.560 | 4.760 | 4.450 | 4.640 | 2,132,105 | -0.01(-0.22%) |
May 04, 2022 | 5.050 | 5.050 | 4.420 | 4.650 | 5,084,988 | -0.77(-14.21%) |
May 03, 2022 | 5.500 | 5.540 | 5.350 | 5.420 | 1,004,421 | -0.08(-1.45%) |
May 02, 2022 | 5.620 | 5.660 | 5.370 | 5.500 | 1,560,591 | -0.13(-2.31%) |
Apr 29, 2022 | 5.660 | 5.720 | 5.580 | 5.630 | 1,816,106 | -0.05(-0.88%) |
Apr 28, 2022 | 5.730 | 5.780 | 5.510 | 5.680 | 1,695,412 | +0.00(+0.00%) |
Apr 27, 2022 | 5.530 | 5.695 | 5.520 | 5.680 | 2,050,402 | +0.12(+2.16%) |
Apr 26, 2022 | 5.510 | 5.590 | 5.460 | 5.560 | 1,947,895 | -0.01(-0.18%) |
Apr 25, 2022 | 5.290 | 5.570 | 5.240 | 5.570 | 1,389,857 | +0.20(+3.72%) |
Apr 22, 2022 | 5.530 | 5.570 | 5.370 | 5.370 | 839,078 | -0.17(-3.07%) |
Apr 21, 2022 | 5.660 | 5.730 | 5.490 | 5.540 | 965,735 | -0.11(-1.95%) |
Apr 20, 2022 | 5.680 | 5.790 | 5.620 | 5.650 | 850,500 | +0.03(+0.53%) |
Apr 19, 2022 | 5.550 | 5.710 | 5.540 | 5.620 | 1,218,810 | +0.07(+1.26%) |
Apr 18, 2022 | 5.590 | 5.640 | 5.530 | 5.550 | 865,784 | -0.05(-0.89%) |
Apr 14, 2022 | 5.700 | 5.744 | 5.590 | 5.600 | 1,169,511 | -0.10(-1.75%) |
Apr 13, 2022 | 5.570 | 5.720 | 5.570 | 5.700 | 1,013,433 | +0.09(+1.60%) |
Apr 12, 2022 | 5.650 | 5.745 | 5.575 | 5.610 | 1,550,505 | -0.02(-0.36%) |
Apr 11, 2022 | 5.770 | 5.780 | 5.540 | 5.630 | 1,903,925 | -0.14(-2.43%) |
Apr 08, 2022 | 5.350 | 5.890 | 5.350 | 5.770 | 4,277,813 | +0.39(+7.25%) |
Apr 07, 2022 | 5.440 | 5.730 | 5.240 | 5.380 | 6,619,148 | +0.52(+10.70%) |
Apr 06, 2022 | 4.920 | 4.950 | 4.820 | 4.860 | 1,567,178 | -0.11(-2.21%) |
Apr 05, 2022 | 5.110 | 5.150 | 4.970 | 4.970 | 2,655,744 | -0.17(-3.31%) |
Apr 04, 2022 | 5.130 | 5.240 | 5.025 | 5.140 | 1,167,195 | -0.05(-0.96%) |
Apr 01, 2022 | 5.220 | 5.290 | 5.130 | 5.190 | 3,314,179 | +0.03(+0.58%) |
Mar 31, 2022 | 5.090 | 5.185 | 5.050 | 5.160 | 2,457,143 | +0.07(+1.38%) |
Mar 30, 2022 | 5.080 | 5.210 | 5.020 | 5.090 | 2,380,372 | -0.04(-0.78%) |
Mar 29, 2022 | 4.970 | 5.140 | 4.900 | 5.130 | 1,407,034 | +0.19(+3.85%) |
Mar 28, 2022 | 4.830 | 4.960 | 4.800 | 4.940 | 1,291,521 | +0.08(+1.65%) |
Mar 25, 2022 | 4.900 | 4.940 | 4.765 | 4.860 | 1,490,430 | -0.04(-0.82%) |
Mar 24, 2022 | 4.900 | 4.990 | 4.810 | 4.900 | 1,037,434 | +0.05(+1.03%) |
Mar 23, 2022 | 4.810 | 4.910 | 4.780 | 4.850 | 1,138,997 | -0.03(-0.61%) |
Mar 22, 2022 | 4.800 | 4.900 | 4.740 | 4.880 | 1,237,874 | +0.12(+2.52%) |
Mar 21, 2022 | 4.720 | 4.805 | 4.700 | 4.760 | 1,228,306 | +0.04(+0.85%) |
Mar 18, 2022 | 4.620 | 4.740 | 4.560 | 4.720 | 2,684,982 | +0.07(+1.51%) |
Mar 17, 2022 | 4.620 | 4.659 | 4.570 | 4.650 | 1,187,191 | -0.04(-0.85%) |
Mar 16, 2022 | 4.480 | 4.690 | 4.450 | 4.690 | 819,150 | +0.27(+6.11%) |
Mar 15, 2022 | 4.330 | 4.445 | 4.310 | 4.420 | 808,230 | +0.09(+2.08%) |
Mar 14, 2022 | 4.380 | 4.425 | 4.285 | 4.330 | 924,982 | +0.01(+0.23%) |
Mar 11, 2022 | 4.400 | 4.400 | 4.250 | 4.320 | 1,258,599 | -0.06(-1.37%) |
Mar 10, 2022 | 4.350 | 4.370 | 4.200 | 4.380 | 1,042,425 | -0.01(-0.23%) |
Mar 09, 2022 | 4.400 | 4.470 | 4.370 | 4.390 | 795,700 | +0.10(+2.33%) |
Mar 08, 2022 | 4.170 | 4.425 | 4.130 | 4.290 | 1,398,477 | +0.13(+3.12%) |
Mar 07, 2022 | 4.250 | 4.300 | 4.140 | 4.160 | 1,459,180 | -0.08(-1.89%) |
Mar 04, 2022 | 4.380 | 4.380 | 4.225 | 4.240 | 1,326,580 | -0.21(-4.72%) |
Mar 03, 2022 | 4.680 | 4.680 | 4.390 | 4.450 | 1,401,099 | -0.20(-4.30%) |
Mar 02, 2022 | 4.500 | 4.690 | 4.490 | 4.650 | 1,183,360 | +0.16(+3.56%) |
Mar 01, 2022 | 4.850 | 4.890 | 4.480 | 4.490 | 1,903,463 | -0.38(-7.80%) |
Feb 28, 2022 | 5.000 | 5.080 | 4.810 | 4.870 | 2,225,846 | -0.24(-4.70%) |
Feb 25, 2022 | 5.020 | 5.165 | 5.025 | 5.110 | 1,792,209 | +0.08(+1.59%) |
Feb 24, 2022 | 4.920 | 5.040 | 4.790 | 5.030 | 2,284,834 | -0.07(-1.37%) |
Feb 23, 2022 | 4.990 | 5.250 | 4.940 | 5.100 | 3,801,196 | +0.39(+8.28%) |
Feb 22, 2022 | 4.740 | 4.865 | 4.700 | 4.710 | 4,015,014 | -0.07(-1.46%) |
Feb 18, 2022 | 4.780 | 0 | +0.10(+2.14%) | |||
Feb 17, 2022 | 4.400 | 4.760 | 4.120 | 4.680 | 4,623,424 | -0.05(-1.06%) |
Feb 16, 2022 | 4.690 | 4.765 | 4.600 | 4.730 | 1,967,110 | +0.05(+1.07%) |
Feb 15, 2022 | 4.430 | 4.740 | 4.430 | 4.680 | 2,592,126 | +0.28(+6.36%) |
Feb 14, 2022 | 4.530 | 4.640 | 4.330 | 4.400 | 3,281,764 | -0.15(-3.30%) |
Feb 11, 2022 | 4.530 | 4.670 | 4.500 | 4.550 | 2,120,367 | -0.04(-0.87%) |
Feb 10, 2022 | 4.680 | 4.800 | 4.590 | 4.590 | 2,700,750 | -0.21(-4.37%) |
Feb 09, 2022 | 4.750 | 4.900 | 4.740 | 4.800 | 4,832,324 | +0.13(+2.78%) |
Feb 08, 2022 | 4.540 | 4.710 | 4.510 | 4.670 | 7,234,779 | +0.13(+2.86%) |
Feb 07, 2022 | 4.640 | 4.660 | 4.490 | 4.540 | 2,935,560 | -0.09(-1.94%) |
Feb 04, 2022 | 4.610 | 4.740 | 4.460 | 4.630 | 1,203,907 | +0.05(+1.09%) |
Feb 03, 2022 | 4.700 | 4.565 | 4.580 | 1,571,408 | -0.15(-3.17%) | |
Feb 02, 2022 | 4.790 | 4.840 | 4.720 | 4.730 | 1,200,830 | -0.06(-1.25%) |
Feb 01, 2022 | 4.730 | 4.870 | 4.640 | 4.790 | 2,561,380 | +0.06(+1.27%) |
Jan 31, 2022 | 4.580 | 4.730 | 2,408,549 | +0.11(+2.38%) | ||
Jan 28, 2022 | 4.610 | 4.680 | 4.475 | 4.620 | 1,704,466 | -0.01(-0.22%) |
Jan 27, 2022 | 4.800 | 4.860 | 4.620 | 4.630 | 1,231,176 | -0.15(-3.14%) |
Jan 26, 2022 | 4.940 | 5.050 | 4.750 | 4.780 | 1,757,661 | -0.07(-1.44%) |
Jan 25, 2022 | 4.980 | 5.040 | 4.760 | 4.850 | 2,041,929 | -0.23(-4.53%) |
Jan 24, 2022 | 4.940 | 5.100 | 4.820 | 5.080 | 2,478,150 | +0.06(+1.20%) |
Jan 21, 2022 | 5.040 | 5.180 | 4.990 | 5.020 | 2,005,517 | -0.10(-1.95%) |
Jan 20, 2022 | 5.070 | 5.340 | 5.065 | 5.120 | 2,241,312 | +0.07(+1.39%) |
Jan 19, 2022 | 5.280 | 5.340 | 4.970 | 5.050 | 7,058,501 | -0.17(-3.26%) |
Jan 18, 2022 | 5.510 | 5.590 | 5.190 | 5.220 | 3,833,220 | -0.37(-6.62%) |
Jan 14, 2022 | 5.590 | 0 | -0.25(-4.28%) | |||
Jan 13, 2022 | 5.860 | 5.960 | 5.840 | 5.840 | 1,842,308 | -0.02(-0.34%) |
Jan 12, 2022 | 6.050 | 6.130 | 5.860 | 5.860 | 2,211,638 | -0.18(-2.98%) |
Jan 11, 2022 | 5.890 | 6.085 | 5.890 | 6.040 | 1,208,240 | +0.13(+2.20%) |
Jan 10, 2022 | 5.950 | 5.960 | 5.700 | 5.910 | 2,017,584 | -0.03(-0.51%) |
Jan 07, 2022 | 6.160 | 6.270 | 5.870 | 5.940 | 1,906,095 | -0.22(-3.57%) |
Jan 06, 2022 | 6.220 | 6.315 | 6.060 | 6.160 | 1,650,815 | -0.04(-0.65%) |
Jan 05, 2022 | 5.970 | 6.300 | 5.910 | 6.200 | 2,848,554 | +0.23(+3.85%) |
Jan 04, 2022 | 5.860 | 6.120 | 5.790 | 5.970 | 1,975,811 | +0.37(+6.61%) |
Jan 03, 2022 | 5.340 | 5.620 | 5.340 | 5.600 | 919,817 | +0.26(+4.87%) |
Dec 31, 2021 | 5.350 | 5.440 | 5.330 | 5.340 | 906,761 | +0.00(+0.00%) |
Dec 30, 2021 | 5.360 | 5.457 | 5.310 | 5.340 | 591,974 | -0.03(-0.56%) |
Dec 29, 2021 | 5.320 | 5.410 | 5.300 | 5.370 | 601,833 | +0.03(+0.56%) |
Dec 28, 2021 | 5.360 | 5.420 | 5.310 | 5.340 | 767,388 | -0.04(-0.74%) |
Dec 27, 2021 | 5.340 | 5.405 | 5.250 | 5.380 | 544,123 | +0.02(+0.37%) |
Dec 23, 2021 | 5.300 | 5.410 | 5.265 | 5.360 | 716,835 | +0.09(+1.71%) |
Dec 22, 2021 | 5.220 | 5.320 | 5.210 | 5.270 | 710,117 | +0.05(+0.96%) |
Dec 21, 2021 | 5.015 | 5.280 | 5.015 | 5.220 | 748,658 | +0.22(+4.40%) |
Dec 20, 2021 | 5.000 | 5.030 | 4.820 | 5.000 | 1,783,896 | -0.11(-2.15%) |
Dec 17, 2021 | 5.030 | 5.150 | 4.960 | 5.110 | 1,761,794 | +0.06(+1.19%) |
Dec 16, 2021 | 5.200 | 5.240 | 5.030 | 5.050 | 875,913 | -0.07(-1.37%) |
Dec 15, 2021 | 5.160 | 5.185 | 4.970 | 5.120 | 1,080,770 | -0.03(-0.58%) |
Dec 14, 2021 | 5.160 | 5.235 | 5.090 | 5.150 | 1,465,071 | +0.00(+0.00%) |
Dec 13, 2021 | 5.260 | 5.260 | 5.110 | 5.150 | 988,607 | -0.16(-3.01%) |
Dec 10, 2021 | 5.330 | 5.410 | 5.305 | 5.310 | 853,313 | -0.02(-0.38%) |
Dec 09, 2021 | 5.460 | 5.460 | 5.320 | 5.330 | 1,134,639 | -0.08(-1.48%) |
Dec 08, 2021 | 5.410 | 5.470 | 5.320 | 5.410 | 939,646 | -0.06(-1.10%) |
Dec 07, 2021 | 5.370 | 5.510 | 5.300 | 5.470 | 1,301,257 | +0.16(+3.01%) |
Dec 06, 2021 | 5.270 | 5.365 | 5.230 | 5.310 | 1,090,706 | +0.09(+1.72%) |
Dec 03, 2021 | 5.160 | 5.270 | 5.140 | 5.220 | 1,245,556 | +0.00(+0.00%) |
Dec 02, 2021 | 5.030 | 5.275 | 4.960 | 5.220 | 1,698,520 | +0.18(+3.57%) |
Dec 01, 2021 | 5.230 | 5.330 | 4.960 | 5.040 | 1,814,216 | +0.00(+0.00%) |
Nov 30, 2021 | 5.130 | 5.210 | 4.950 | 5.040 | 1,841,679 | -0.20(-3.82%) |
Nov 29, 2021 | 5.280 | 5.360 | 5.100 | 5.240 | 1,965,630 | +0.10(+1.95%) |
Nov 26, 2021 | 5.200 | 5.260 | 5.020 | 5.140 | 1,056,359 | -0.31(-5.69%) |
Nov 24, 2021 | 5.490 | 5.540 | 5.400 | 5.450 | 713,179 | -0.07(-1.27%) |
Nov 23, 2021 | 5.620 | 5.730 | 5.480 | 5.520 | 1,331,405 | -0.10(-1.78%) |
Nov 22, 2021 | 5.495 | 5.745 | 5.440 | 5.620 | 1,599,174 | +0.22(+4.07%) |
Nov 19, 2021 | 5.420 | 5.490 | 5.305 | 5.400 | 2,451,478 | -0.11(-2.00%) |
Nov 18, 2021 | 5.610 | 5.520 | 5.480 | 5.510 | 1,674,789 | -0.11(-1.96%) |
Nov 17, 2021 | 5.700 | 5.805 | 5.530 | 5.620 | 1,778,001 | -0.08(-1.40%) |
Nov 16, 2021 | 5.740 | 5.850 | 5.650 | 5.700 | 1,224,197 | -0.04(-0.70%) |
Nov 15, 2021 | 5.820 | 5.900 | 5.720 | 5.740 | 1,206,999 | -0.11(-1.88%) |
Nov 12, 2021 | 5.990 | 6.025 | 5.810 | 5.850 | 1,094,492 | -0.07(-1.18%) |
Nov 11, 2021 | 5.960 | 6.050 | 5.880 | 5.920 | 956,108 | +0.01(+0.17%) |
Nov 10, 2021 | 6.030 | 5.910 | 1,276,089 | -0.15(-2.48%) | ||
Nov 09, 2021 | 5.850 | 6.200 | 5.800 | 6.060 | 2,271,779 | -0.04(-0.66%) |
Nov 08, 2021 | 6.200 | 6.340 | 6.060 | 6.100 | 1,670,476 | -0.11(-1.77%) |
Nov 05, 2021 | 6.600 | 6.740 | 6.150 | 6.210 | 4,124,331 | -0.82(-11.66%) |
Nov 04, 2021 | 7.110 | 7.210 | 7.005 | 7.030 | 1,129,657 | -0.08(-1.13%) |
Nov 03, 2021 | 6.920 | 7.130 | 6.870 | 7.110 | 645,430 | +0.15(+2.16%) |
Nov 02, 2021 | 7.110 | 7.120 | 6.870 | 6.960 | 543,100 | -0.12(-1.69%) |
Nov 01, 2021 | 6.790 | 7.150 | 6.915 | 7.080 | 1,040,632 | +0.33(+4.89%) |
Oct 29, 2021 | 6.720 | 6.790 | 6.660 | 6.750 | 684,328 | +0.00(+0.00%) |
Oct 28, 2021 | 6.660 | 6.660 | 6.610 | 6.750 | 807,541 | +0.10(+1.50%) |
Oct 27, 2021 | 6.810 | 6.870 | 6.620 | 6.650 | 796,818 | -0.18(-2.64%) |
Oct 26, 2021 | 7.060 | 6.830 | 6.830 | 899,608 | -0.23(-3.26%) | |
Oct 25, 2021 | 6.880 | 7.060 | 785,208 | +0.19(+2.77%) | ||
Oct 22, 2021 | 6.730 | 6.930 | 6.730 | 6.870 | 919,085 | +0.10(+1.48%) |
Oct 21, 2021 | 6.760 | 6.829 | 6.650 | 6.770 | 926,878 | -0.02(-0.29%) |
Oct 20, 2021 | 6.770 | 6.830 | 6.700 | 6.790 | 1,353,000 | +0.04(+0.59%) |
Oct 19, 2021 | 6.740 | 6.790 | 6.620 | 6.750 | 617,244 | +0.05(+0.75%) |
Oct 18, 2021 | 6.690 | 6.840 | 6.640 | 6.700 | 659,555 | -0.04(-0.59%) |
Oct 15, 2021 | 6.970 | 6.980 | 6.720 | 6.740 | 1,085,485 | -0.07(-1.03%) |
Oct 14, 2021 | 6.830 | 6.920 | 6.765 | 6.810 | 604,513 | +0.07(+1.04%) |
Oct 13, 2021 | 6.670 | 6.740 | 6.590 | 6.740 | 734,972 | +0.11(+1.66%) |
Oct 12, 2021 | 6.700 | 6.750 | 6.630 | 6.630 | 413,611 | -0.03(-0.45%) |
Oct 11, 2021 | 6.800 | 6.870 | 6.660 | 6.660 | 426,016 | -0.13(-1.91%) |
Oct 08, 2021 | 6.910 | 6.970 | 6.790 | 6.790 | 546,386 | -0.08(-1.16%) |
Oct 07, 2021 | 6.880 | 7.005 | 6.870 | 6.870 | 1,201,546 | +0.00(+0.00%) |
Oct 06, 2021 | 6.820 | 6.880 | 6.695 | 6.870 | 1,232,150 | -0.06(-0.87%) |
Oct 05, 2021 | 6.800 | 6.930 | 6.730 | 6.930 | 898,543 | +0.16(+2.36%) |
Oct 04, 2021 | 6.790 | 6.910 | 6.720 | 6.770 | 745,283 | -0.06(-0.88%) |
Oct 01, 2021 | 6.670 | 6.900 | 6.650 | 6.830 | 737,856 | +0.24(+3.64%) |
Sep 30, 2021 | 6.456 | 6.760 | 6.456 | 6.590 | 2,390,183 | +0.05(+0.76%) |
Sep 29, 2021 | 6.640 | 6.640 | 6.500 | 6.540 | 933,388 | -0.07(-1.06%) |
Sep 28, 2021 | 6.720 | 6.830 | 6.600 | 6.610 | 743,019 | -0.14(-2.07%) |
Sep 27, 2021 | 6.520 | 6.780 | 6.520 | 6.750 | 863,789 | +0.24(+3.69%) |
Sep 24, 2021 | 6.540 | 6.593 | 6.450 | 6.510 | 782,823 | -0.10(-1.51%) |
Sep 23, 2021 | 6.490 | 6.645 | 6.420 | 6.610 | 644,550 | +0.14(+2.16%) |
Sep 22, 2021 | 6.380 | 6.510 | 6.360 | 6.470 | 949,289 | +0.14(+2.21%) |
Sep 21, 2021 | 6.450 | 6.450 | 6.290 | 6.330 | 1,248,616 | -0.05(-0.78%) |
Sep 20, 2021 | 6.280 | 6.490 | 6.220 | 6.380 | 1,215,681 | -0.09(-1.39%) |
Sep 17, 2021 | 6.660 | 6.680 | 6.375 | 6.470 | 3,292,343 | -0.16(-2.41%) |
Sep 16, 2021 | 6.800 | 6.850 | 6.610 | 6.630 | 1,326,357 | -0.11(-1.63%) |
Sep 15, 2021 | 6.600 | 6.780 | 6.465 | 6.740 | 1,561,663 | +0.16(+2.43%) |
Sep 14, 2021 | 6.960 | 7.040 | 6.530 | 6.580 | 1,771,753 | -0.32(-4.64%) |
Sep 13, 2021 | 6.800 | 7.005 | 6.760 | 6.900 | 1,462,578 | +0.19(+2.76%) |
Sep 10, 2021 | 6.950 | 7.010 | 6.690 | 6.715 | 880,863 | -0.21(-3.10%) |
Sep 09, 2021 | 6.970 | 7.030 | 6.850 | 6.930 | 742,079 | -0.03(-0.43%) |
Sep 08, 2021 | 7.100 | 7.140 | 6.920 | 6.960 | 833,505 | -0.17(-2.38%) |
Sep 07, 2021 | 7.460 | 7.500 | 7.080 | 7.130 | 800,794 | -0.32(-4.30%) |
Sep 03, 2021 | 7.320 | 7.460 | 7.320 | 7.450 | 963,323 | +0.10(+1.36%) |
Sep 02, 2021 | 7.280 | 7.390 | 7.220 | 7.350 | 969,946 | +0.12(+1.66%) |
Sep 01, 2021 | 7.300 | 7.370 | 7.030 | 7.230 | 1,829,407 | -0.07(-0.96%) |
Aug 31, 2021 | 7.080 | 7.330 | 7.070 | 7.300 | 1,968,951 | +0.27(+3.84%) |
Aug 30, 2021 | 7.130 | 7.150 | 6.980 | 7.030 | 822,937 | -0.09(-1.26%) |
Aug 27, 2021 | 6.780 | 7.140 | 6.780 | 7.120 | 1,042,697 | +0.33(+4.86%) |
Aug 26, 2021 | 7.010 | 7.030 | 6.762 | 6.790 | 528,038 | -0.21(-3.00%) |
Aug 25, 2021 | 6.910 | 7.052 | 6.900 | 7.000 | 698,994 | +0.09(+1.30%) |
Aug 24, 2021 | 6.950 | 7.040 | 6.870 | 6.910 | 756,248 | -0.03(-0.43%) |
Aug 23, 2021 | 6.980 | 7.060 | 6.895 | 6.940 | 637,441 | +0.04(+0.58%) |
Aug 20, 2021 | 6.710 | 6.905 | 6.670 | 6.900 | 1,120,100 | +0.14(+2.07%) |
Aug 19, 2021 | 6.950 | 7.010 | 6.675 | 6.760 | 1,176,755 | -0.28(-3.98%) |
Aug 18, 2021 | 7.090 | 7.285 | 7.025 | 7.040 | 977,759 | -0.11(-1.54%) |
Aug 17, 2021 | 7.250 | 7.310 | 7.015 | 7.150 | 994,844 | -0.14(-1.92%) |
Aug 16, 2021 | 7.350 | 7.430 | 7.220 | 7.290 | 1,363,320 | -0.08(-1.09%) |
Aug 13, 2021 | 7.260 | 7.470 | 7.050 | 7.370 | 1,552,290 | +0.17(+2.36%) |
Aug 12, 2021 | 7.060 | 7.240 | 6.940 | 7.200 | 2,025,431 | +0.35(+5.11%) |
Aug 11, 2021 | 6.880 | 6.910 | 6.730 | 6.850 | 730,486 | -0.04(-0.58%) |
Aug 10, 2021 | 6.680 | 6.930 | 6.640 | 6.890 | 1,096,088 | +0.21(+3.14%) |
Aug 09, 2021 | 6.800 | 6.800 | 6.520 | 6.680 | 1,530,172 | -0.27(-3.88%) |
Aug 06, 2021 | 6.810 | 7.140 | 6.690 | 6.950 | 1,621,173 | +0.57(+8.93%) |
Aug 05, 2021 | 6.290 | 6.390 | 6.230 | 6.380 | 1,166,468 | +0.10(+1.59%) |
Aug 04, 2021 | 6.400 | 6.543 | 6.260 | 6.280 | 1,099,098 | -0.20(-3.09%) |
Aug 03, 2021 | 6.650 | 6.650 | 6.205 | 6.480 | 1,723,382 | -0.19(-2.85%) |