Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.340 | 5.585 | 5.150 | 5.170 | 1,094,514 | -0.19(-3.54%) |
Apr 28, 2022 | 5.190 | 5.415 | 5.090 | 5.360 | 1,200,446 | +0.16(+3.08%) |
Apr 27, 2022 | 5.230 | 5.360 | 5.170 | 5.200 | 925,500 | -0.08(-1.52%) |
Apr 26, 2022 | 5.500 | 5.530 | 5.220 | 5.280 | 1,238,708 | -0.28(-5.04%) |
Apr 25, 2022 | 5.420 | 5.585 | 5.280 | 5.560 | 1,621,695 | +0.04(+0.72%) |
Apr 22, 2022 | 5.600 | 5.730 | 5.430 | 5.520 | 1,265,728 | -0.13(-2.30%) |
Apr 21, 2022 | 6.050 | 6.100 | 5.630 | 5.650 | 1,446,936 | -0.34(-5.68%) |
Apr 20, 2022 | 6.250 | 6.325 | 5.965 | 5.990 | 965,308 | -0.19(-3.07%) |
Apr 19, 2022 | 5.990 | 6.215 | 5.902 | 6.180 | 1,034,632 | +0.18(+3.00%) |
Apr 18, 2022 | 6.200 | 6.285 | 5.960 | 6.000 | 1,046,761 | -0.20(-3.23%) |
Apr 14, 2022 | 6.090 | 6.245 | 6.010 | 6.200 | 1,288,934 | +0.13(+2.14%) |
Apr 13, 2022 | 6.160 | 6.245 | 6.060 | 6.070 | 1,189,498 | -0.09(-1.46%) |
Apr 12, 2022 | 6.300 | 6.360 | 6.050 | 6.160 | 1,216,763 | -0.01(-0.16%) |
Apr 11, 2022 | 6.310 | 6.360 | 6.120 | 6.170 | 1,465,606 | -0.19(-2.99%) |
Apr 08, 2022 | 6.650 | 6.660 | 6.340 | 6.360 | 1,959,536 | -0.38(-5.64%) |
Apr 07, 2022 | 6.580 | 6.819 | 6.495 | 6.740 | 1,682,625 | +0.17(+2.59%) |
Apr 06, 2022 | 6.540 | 6.660 | 6.345 | 6.570 | 1,737,675 | -0.12(-1.79%) |
Apr 05, 2022 | 6.880 | 6.895 | 6.660 | 6.690 | 1,474,129 | -0.19(-2.76%) |
Apr 04, 2022 | 6.520 | 6.890 | 6.410 | 6.880 | 2,405,909 | +0.59(+9.38%) |
Apr 01, 2022 | 6.590 | 6.630 | 6.240 | 6.290 | 1,968,401 | -0.26(-3.97%) |
Mar 31, 2022 | 6.800 | 7.500 | 6.500 | 6.550 | 4,875,037 | -0.26(-3.82%) |
Mar 30, 2022 | 6.910 | 7.170 | 6.780 | 6.810 | 1,804,597 | -0.20(-2.85%) |
Mar 29, 2022 | 7.080 | 7.320 | 6.920 | 7.010 | 3,284,164 | +0.09(+1.30%) |
Mar 28, 2022 | 6.650 | 6.950 | 6.570 | 6.920 | 3,894,370 | +0.36(+5.49%) |
Mar 25, 2022 | 6.680 | 6.830 | 6.484 | 6.560 | 2,299,409 | -0.31(-4.51%) |
Mar 24, 2022 | 6.500 | 6.930 | 6.195 | 6.870 | 3,795,954 | +0.49(+7.68%) |
Mar 23, 2022 | 6.190 | 6.810 | 6.170 | 6.380 | 6,213,063 | +0.39(+6.51%) |
Mar 22, 2022 | 6.280 | 6.420 | 5.960 | 5.990 | 3,544,582 | -0.19(-3.07%) |
Mar 21, 2022 | 6.060 | 6.270 | 5.690 | 6.180 | 4,340,000 | -0.03(-0.48%) |
Mar 18, 2022 | 4.600 | 6.410 | 4.500 | 6.210 | 15,048,499 | +1.57(+33.84%) |
Mar 17, 2022 | 4.390 | 4.730 | 4.370 | 4.640 | 1,843,988 | +0.18(+4.04%) |
Mar 16, 2022 | 4.320 | 4.550 | 4.250 | 4.460 | 1,343,579 | +0.26(+6.19%) |
Mar 15, 2022 | 4.160 | 4.225 | 4.090 | 4.200 | 975,984 | +0.05(+1.20%) |
Mar 14, 2022 | 4.490 | 4.490 | 4.135 | 4.150 | 890,071 | -0.31(-6.95%) |
Mar 11, 2022 | 4.730 | 4.730 | 4.440 | 4.460 | 785,350 | -0.25(-5.31%) |
Mar 10, 2022 | 4.740 | 4.610 | 4.710 | 823,595 | -0.10(-2.08%) | |
Mar 09, 2022 | 4.760 | 4.970 | 4.755 | 4.810 | 962,885 | +0.14(+3.00%) |
Mar 08, 2022 | 4.620 | 4.770 | 4.520 | 4.670 | 1,267,548 | +0.07(+1.52%) |
Mar 07, 2022 | 4.560 | 4.655 | 4.550 | 4.600 | 1,254,938 | +0.04(+0.88%) |
Mar 04, 2022 | 4.600 | 4.625 | 4.495 | 4.560 | 1,024,320 | -0.11(-2.36%) |
Mar 03, 2022 | 4.760 | 4.770 | 4.614 | 4.670 | 589,931 | -0.07(-1.48%) |
Mar 02, 2022 | 4.700 | 4.810 | 4.670 | 4.740 | 808,429 | +0.06(+1.28%) |
Mar 01, 2022 | 4.730 | 4.835 | 4.600 | 4.680 | 787,345 | -0.09(-1.89%) |
Feb 28, 2022 | 4.700 | 4.830 | 4.640 | 4.770 | 1,094,685 | +0.01(+0.21%) |
Feb 25, 2022 | 4.750 | 4.770 | 4.595 | 4.760 | 1,087,857 | +0.02(+0.42%) |
Feb 24, 2022 | 4.310 | 4.745 | 4.300 | 4.740 | 1,360,683 | +0.23(+5.10%) |
Feb 23, 2022 | 4.600 | 4.650 | 4.480 | 4.510 | 1,157,338 | +0.00(+0.00%) |
Feb 22, 2022 | 4.570 | 4.650 | 4.490 | 4.510 | 1,199,793 | -0.14(-3.01%) |
Feb 18, 2022 | 4.650 | 0 | -0.07(-1.48%) | |||
Feb 17, 2022 | 4.800 | 4.900 | 4.675 | 4.720 | 895,617 | -0.15(-3.08%) |
Feb 16, 2022 | 4.770 | 4.925 | 4.680 | 4.870 | 932,665 | +0.07(+1.46%) |
Feb 15, 2022 | 4.500 | 4.800 | 4.500 | 4.800 | 1,315,152 | +0.36(+8.11%) |
Feb 14, 2022 | 4.270 | 4.530 | 4.240 | 4.440 | 1,529,394 | +0.15(+3.50%) |
Feb 11, 2022 | 4.340 | 4.490 | 4.220 | 4.290 | 1,627,222 | -0.06(-1.38%) |
Feb 10, 2022 | 4.330 | 4.550 | 4.300 | 4.350 | 1,117,404 | -0.10(-2.25%) |
Feb 09, 2022 | 4.250 | 4.485 | 4.250 | 4.450 | 1,151,245 | +0.20(+4.71%) |
Feb 08, 2022 | 4.020 | 4.250 | 4.010 | 4.250 | 1,502,296 | +0.24(+5.99%) |
Feb 07, 2022 | 3.920 | 4.060 | 3.900 | 4.010 | 1,257,166 | +0.10(+2.56%) |
Feb 04, 2022 | 3.830 | 3.940 | 3.735 | 3.910 | 1,599,821 | +0.07(+1.82%) |
Feb 03, 2022 | 3.950 | 3.820 | 3.840 | 1,252,148 | -0.17(-4.24%) | |
Feb 02, 2022 | 4.110 | 4.120 | 3.965 | 4.010 | 1,079,188 | -0.08(-1.96%) |
Feb 01, 2022 | 3.950 | 4.130 | 3.845 | 4.090 | 1,488,139 | +0.16(+4.07%) |
Jan 31, 2022 | 3.650 | 3.950 | 3.930 | 1,532,300 | +0.29(+7.97%) | |
Jan 28, 2022 | 3.610 | 3.640 | 3.455 | 3.640 | 1,774,706 | -0.01(-0.27%) |
Jan 27, 2022 | 3.820 | 3.850 | 3.610 | 3.650 | 1,266,226 | -0.13(-3.44%) |
Jan 26, 2022 | 3.950 | 3.990 | 3.750 | 3.780 | 1,439,791 | -0.10(-2.58%) |
Jan 25, 2022 | 3.870 | 3.960 | 3.745 | 3.880 | 1,134,433 | +0.00(+0.00%) |
Jan 24, 2022 | 3.800 | 3.880 | 3.570 | 3.880 | 2,035,224 | -0.11(-2.76%) |
Jan 21, 2022 | 4.060 | 4.170 | 3.960 | 3.990 | 1,563,787 | -0.16(-3.86%) |
Jan 20, 2022 | 4.320 | 4.410 | 4.140 | 4.150 | 1,043,171 | -0.14(-3.26%) |
Jan 19, 2022 | 4.330 | 4.340 | 4.210 | 4.290 | 1,483,743 | -0.03(-0.69%) |
Jan 18, 2022 | 4.510 | 4.525 | 4.300 | 4.320 | 1,312,189 | -0.19(-4.21%) |
Jan 14, 2022 | 4.510 | 0 | +0.01(+0.22%) | |||
Jan 13, 2022 | 4.550 | 4.670 | 4.480 | 4.500 | 828,743 | -0.03(-0.66%) |
Jan 12, 2022 | 4.600 | 4.680 | 4.500 | 4.530 | 810,046 | -0.05(-1.09%) |
Jan 11, 2022 | 4.510 | 4.640 | 4.469 | 4.580 | 1,278,651 | +0.11(+2.46%) |
Jan 10, 2022 | 4.510 | 4.540 | 4.340 | 4.470 | 1,471,362 | -0.08(-1.76%) |
Jan 07, 2022 | 4.630 | 4.680 | 4.545 | 4.550 | 851,519 | -0.08(-1.73%) |
Jan 06, 2022 | 4.610 | 4.700 | 4.470 | 4.630 | 1,379,032 | +0.03(+0.65%) |
Jan 05, 2022 | 4.840 | 4.850 | 4.570 | 4.600 | 1,130,708 | -0.23(-4.76%) |
Jan 04, 2022 | 4.920 | 4.940 | 4.750 | 4.830 | 1,173,196 | -0.06(-1.23%) |
Jan 03, 2022 | 4.710 | 4.980 | 4.710 | 4.890 | 1,562,638 | +0.21(+4.49%) |
Dec 31, 2021 | 4.740 | 4.855 | 4.660 | 4.680 | 1,803,382 | -0.04(-0.85%) |
Dec 30, 2021 | 4.550 | 4.850 | 4.470 | 4.720 | 2,439,699 | +0.12(+2.61%) |
Dec 29, 2021 | 4.870 | 4.870 | 4.580 | 4.600 | 1,587,153 | -0.20(-4.17%) |
Dec 28, 2021 | 4.900 | 4.970 | 4.800 | 4.800 | 1,965,926 | -0.12(-2.44%) |
Dec 27, 2021 | 5.100 | 5.120 | 4.900 | 4.920 | 1,633,732 | -0.19(-3.72%) |
Dec 23, 2021 | 5.080 | 5.210 | 5.080 | 5.110 | 1,265,855 | +0.02(+0.39%) |
Dec 22, 2021 | 5.130 | 5.160 | 5.070 | 5.090 | 924,945 | -0.05(-0.97%) |
Dec 21, 2021 | 4.970 | 5.180 | 4.970 | 5.140 | 1,269,494 | +0.17(+3.42%) |
Dec 20, 2021 | 5.020 | 5.095 | 4.900 | 4.970 | 1,174,238 | -0.18(-3.50%) |
Dec 17, 2021 | 4.930 | 5.230 | 4.900 | 5.150 | 2,106,761 | +0.15(+3.00%) |
Dec 16, 2021 | 5.200 | 5.290 | 4.975 | 5.000 | 1,740,727 | -0.14(-2.72%) |
Dec 15, 2021 | 5.090 | 5.160 | 4.900 | 5.140 | 2,323,235 | +0.03(+0.59%) |
Dec 14, 2021 | 5.140 | 5.270 | 5.080 | 5.110 | 1,631,748 | -0.09(-1.73%) |
Dec 13, 2021 | 5.450 | 5.450 | 5.180 | 5.200 | 1,655,032 | -0.29(-5.28%) |
Dec 10, 2021 | 5.660 | 5.740 | 5.450 | 5.490 | 1,975,176 | -0.13(-2.31%) |
Dec 09, 2021 | 5.810 | 5.880 | 5.590 | 5.620 | 1,577,380 | -0.20(-3.44%) |
Dec 08, 2021 | 5.800 | 5.940 | 5.700 | 5.820 | 1,254,251 | +0.06(+1.04%) |
Dec 07, 2021 | 5.630 | 5.890 | 5.625 | 5.760 | 1,749,723 | +0.26(+4.73%) |
Dec 06, 2021 | 5.400 | 5.620 | 5.250 | 5.500 | 2,701,137 | +0.09(+1.66%) |
Dec 03, 2021 | 5.740 | 5.740 | 5.340 | 5.410 | 2,017,185 | -0.36(-6.24%) |
Dec 02, 2021 | 5.640 | 5.780 | 5.510 | 5.770 | 1,642,535 | +0.13(+2.30%) |
Dec 01, 2021 | 6.100 | 6.115 | 5.630 | 5.640 | 2,078,765 | -0.35(-5.84%) |
Nov 30, 2021 | 6.050 | 6.100 | 5.820 | 5.990 | 1,744,641 | -0.14(-2.28%) |
Nov 29, 2021 | 6.290 | 6.290 | 5.950 | 6.130 | 2,220,163 | +0.00(+0.00%) |
Nov 26, 2021 | 6.350 | 6.400 | 6.100 | 6.130 | 1,407,631 | -0.35(-5.40%) |
Nov 24, 2021 | 6.460 | 6.525 | 6.380 | 6.480 | 1,308,465 | -0.01(-0.15%) |
Nov 23, 2021 | 6.510 | 6.600 | 6.400 | 6.490 | 1,619,888 | -0.07(-1.07%) |
Nov 22, 2021 | 6.610 | 6.680 | 6.430 | 6.560 | 1,746,055 | -0.05(-0.76%) |
Nov 19, 2021 | 6.620 | 6.765 | 6.590 | 6.610 | 1,656,274 | -0.02(-0.30%) |
Nov 18, 2021 | 6.790 | 6.650 | 6.600 | 6.630 | 2,011,312 | -0.12(-1.78%) |
Nov 17, 2021 | 6.880 | 6.950 | 6.700 | 6.750 | 2,300,667 | -0.20(-2.88%) |
Nov 16, 2021 | 6.990 | 7.040 | 6.820 | 6.950 | 1,828,938 | -0.07(-1.00%) |
Nov 15, 2021 | 7.210 | 7.215 | 6.975 | 7.020 | 1,287,291 | -0.15(-2.09%) |
Nov 12, 2021 | 6.990 | 7.210 | 6.970 | 7.170 | 1,532,103 | +0.20(+2.87%) |
Nov 11, 2021 | 6.970 | 7.040 | 6.830 | 6.970 | 966,480 | +0.05(+0.72%) |
Nov 10, 2021 | 7.070 | 6.920 | 2,092,900 | -0.15(-2.12%) | ||
Nov 09, 2021 | 7.110 | 7.340 | 7.030 | 7.070 | 2,169,414 | -0.09(-1.26%) |
Nov 08, 2021 | 7.050 | 7.235 | 7.010 | 7.160 | 1,313,661 | +0.14(+1.99%) |
Nov 05, 2021 | 7.200 | 7.270 | 7.020 | 7.020 | 1,451,977 | -0.16(-2.23%) |
Nov 04, 2021 | 7.250 | 7.450 | 7.170 | 7.180 | 1,308,014 | -0.05(-0.69%) |
Nov 03, 2021 | 7.140 | 7.420 | 7.090 | 7.230 | 2,672,926 | +0.06(+0.84%) |
Nov 02, 2021 | 7.030 | 7.220 | 6.980 | 7.170 | 2,062,218 | +0.13(+1.85%) |
Nov 01, 2021 | 6.800 | 7.070 | 6.750 | 7.040 | 2,149,649 | +0.25(+3.68%) |
Oct 29, 2021 | 6.750 | 6.870 | 6.710 | 6.790 | 1,843,192 | +0.03(+0.44%) |
Oct 28, 2021 | 6.500 | 7.120 | 6.460 | 6.760 | 3,155,671 | +0.26(+4.00%) |
Oct 27, 2021 | 6.630 | 6.650 | 6.490 | 6.500 | 2,032,969 | -0.09(-1.37%) |
Oct 26, 2021 | 6.850 | 6.590 | 2,922,068 | -0.27(-3.94%) | ||
Oct 25, 2021 | 6.800 | 7.320 | 6.570 | 6.860 | 7,123,429 | +0.08(+1.18%) |
Oct 22, 2021 | 7.010 | 7.050 | 6.645 | 6.780 | 5,494,966 | -0.27(-3.83%) |
Oct 21, 2021 | 7.150 | 7.320 | 7.020 | 7.050 | 2,287,524 | -0.16(-2.22%) |
Oct 20, 2021 | 7.350 | 7.350 | 7.030 | 7.210 | 2,098,365 | -0.20(-2.70%) |
Oct 19, 2021 | 7.200 | 7.830 | 7.150 | 7.410 | 8,436,155 | +0.26(+3.64%) |
Oct 18, 2021 | 7.000 | 7.250 | 6.960 | 7.150 | 1,630,191 | +0.14(+2.00%) |
Oct 15, 2021 | 7.100 | 7.180 | 7.000 | 7.010 | 1,231,242 | +0.00(+0.00%) |
Oct 14, 2021 | 6.910 | 7.100 | 6.910 | 7.010 | 1,891,391 | +0.07(+1.01%) |
Oct 13, 2021 | 6.890 | 6.970 | 6.840 | 6.940 | 1,023,806 | +0.05(+0.73%) |
Oct 12, 2021 | 6.960 | 6.980 | 6.855 | 6.890 | 749,230 | -0.01(-0.14%) |
Oct 11, 2021 | 6.830 | 6.990 | 6.810 | 6.900 | 686,299 | +0.03(+0.44%) |
Oct 08, 2021 | 6.930 | 7.000 | 6.857 | 6.870 | 848,502 | -0.02(-0.29%) |
Oct 07, 2021 | 6.740 | 6.980 | 6.717 | 6.890 | 1,315,058 | +0.18(+2.68%) |
Oct 06, 2021 | 6.630 | 6.750 | 6.520 | 6.710 | 2,210,923 | -0.01(-0.15%) |
Oct 05, 2021 | 6.720 | 6.740 | 6.620 | 6.720 | 1,085,011 | +0.05(+0.75%) |
Oct 04, 2021 | 6.910 | 6.950 | 6.650 | 6.670 | 1,519,543 | -0.29(-4.17%) |
Oct 01, 2021 | 6.890 | 7.015 | 6.780 | 6.960 | 1,535,705 | +0.15(+2.20%) |
Sep 30, 2021 | 6.800 | 6.800 | 6.670 | 6.810 | 1,462,642 | +0.03(+0.44%) |
Sep 29, 2021 | 7.060 | 7.060 | 6.785 | 6.780 | 2,390,731 | -0.27(-3.83%) |
Sep 28, 2021 | 7.130 | 7.210 | 7.000 | 7.050 | 1,254,307 | -0.16(-2.22%) |
Sep 27, 2021 | 7.000 | 7.348 | 6.960 | 7.210 | 2,042,107 | +0.17(+2.41%) |
Sep 24, 2021 | 7.140 | 7.180 | 7.010 | 7.040 | 793,529 | -0.15(-2.09%) |
Sep 23, 2021 | 7.110 | 7.230 | 7.060 | 7.190 | 1,109,275 | +0.13(+1.84%) |
Sep 22, 2021 | 7.100 | 7.210 | 7.030 | 7.060 | 1,327,400 | +0.04(+0.57%) |
Sep 21, 2021 | 6.960 | 7.070 | 6.895 | 7.020 | 1,135,823 | +0.10(+1.45%) |
Sep 20, 2021 | 7.050 | 7.130 | 6.820 | 6.920 | 2,263,358 | -0.33(-4.55%) |
Sep 17, 2021 | 7.120 | 7.300 | 7.100 | 7.250 | 1,689,912 | +0.13(+1.83%) |
Sep 16, 2021 | 6.910 | 7.200 | 6.875 | 7.120 | 1,357,935 | +0.14(+2.01%) |
Sep 15, 2021 | 6.940 | 7.025 | 6.790 | 6.980 | 1,943,101 | +0.05(+0.72%) |
Sep 14, 2021 | 7.120 | 7.260 | 6.900 | 6.930 | 1,605,157 | -0.19(-2.67%) |
Sep 13, 2021 | 7.020 | 7.210 | 6.930 | 7.120 | 1,411,675 | +0.12(+1.71%) |
Sep 10, 2021 | 7.260 | 7.295 | 6.990 | 7.000 | 1,579,574 | -0.24(-3.31%) |
Sep 09, 2021 | 7.010 | 7.380 | 7.010 | 7.240 | 1,764,456 | +0.21(+2.99%) |
Sep 08, 2021 | 7.270 | 7.270 | 6.960 | 7.030 | 1,352,068 | -0.23(-3.17%) |
Sep 07, 2021 | 7.250 | 7.350 | 7.170 | 7.260 | 1,711,196 | +0.04(+0.55%) |
Sep 03, 2021 | 7.270 | 7.399 | 7.145 | 7.220 | 1,016,474 | -0.07(-0.96%) |
Sep 02, 2021 | 7.170 | 7.440 | 7.150 | 7.290 | 1,535,177 | +0.13(+1.82%) |
Sep 01, 2021 | 7.260 | 7.340 | 7.150 | 7.160 | 898,826 | -0.12(-1.65%) |
Aug 31, 2021 | 7.150 | 7.370 | 7.110 | 7.280 | 1,463,518 | +0.05(+0.69%) |
Aug 30, 2021 | 7.330 | 7.380 | 7.080 | 7.230 | 1,099,939 | +0.02(+0.28%) |
Aug 27, 2021 | 7.120 | 7.380 | 7.120 | 7.210 | 1,162,522 | +0.11(+1.55%) |
Aug 26, 2021 | 7.140 | 7.405 | 7.100 | 7.100 | 1,193,121 | -0.01(-0.14%) |
Aug 25, 2021 | 7.220 | 7.300 | 7.050 | 7.110 | 1,662,871 | -0.12(-1.66%) |
Aug 24, 2021 | 7.050 | 7.320 | 6.990 | 7.230 | 2,022,787 | +0.22(+3.14%) |
Aug 23, 2021 | 6.970 | 7.030 | 6.880 | 7.010 | 1,489,097 | +0.15(+2.19%) |
Aug 20, 2021 | 6.730 | 7.030 | 6.690 | 6.860 | 1,148,708 | +0.13(+1.93%) |
Aug 19, 2021 | 6.940 | 6.970 | 6.660 | 6.730 | 1,823,354 | -0.15(-2.18%) |
Aug 18, 2021 | 6.890 | 7.075 | 6.772 | 6.880 | 1,729,786 | +0.02(+0.29%) |
Aug 17, 2021 | 7.080 | 7.150 | 6.780 | 6.860 | 2,947,390 | -0.30(-4.19%) |
Aug 16, 2021 | 7.350 | 7.350 | 7.053 | 7.160 | 1,791,643 | -0.29(-3.89%) |
Aug 13, 2021 | 7.730 | 7.770 | 7.440 | 7.450 | 1,293,974 | -0.29(-3.75%) |
Aug 12, 2021 | 7.440 | 7.830 | 7.440 | 7.740 | 1,666,143 | +0.23(+3.06%) |
Aug 11, 2021 | 7.240 | 7.570 | 7.150 | 7.510 | 2,013,255 | +0.27(+3.73%) |
Aug 10, 2021 | 7.400 | 7.485 | 7.110 | 7.240 | 2,588,849 | -0.17(-2.29%) |
Aug 09, 2021 | 7.490 | 7.540 | 7.370 | 7.410 | 1,176,230 | -0.11(-1.46%) |
Aug 06, 2021 | 7.510 | 7.600 | 7.380 | 7.520 | 743,129 | +0.05(+0.67%) |
Aug 05, 2021 | 7.230 | 7.590 | 7.200 | 7.470 | 1,157,157 | +0.24(+3.32%) |
Aug 04, 2021 | 7.340 | 7.390 | 7.100 | 7.230 | 1,631,640 | -0.19(-2.56%) |
Aug 03, 2021 | 7.440 | 7.920 | 7.270 | 7.420 | 2,902,504 | -0.03(-0.40%) |
Aug 02, 2021 | 7.450 | 7.610 | 7.380 | 7.450 | 1,310,895 | +0.07(+0.95%) |
Jul 30, 2021 | 7.250 | 7.510 | 7.220 | 7.380 | 1,156,642 | +0.12(+1.65%) |
Jul 29, 2021 | 7.480 | 7.560 | 7.250 | 7.260 | 801,084 | -0.05(-0.68%) |
Jul 28, 2021 | 7.190 | 7.476 | 7.160 | 7.310 | 1,323,635 | +0.13(+1.81%) |
Jul 27, 2021 | 7.190 | 7.244 | 6.970 | 7.180 | 1,351,100 | -0.10(-1.37%) |
Jul 26, 2021 | 7.240 | 7.432 | 7.170 | 7.280 | 799,682 | +0.01(+0.14%) |
Jul 23, 2021 | 7.360 | 7.420 | 7.050 | 7.270 | 1,201,367 | -0.08(-1.09%) |
Jul 22, 2021 | 7.780 | 7.780 | 7.340 | 7.350 | 1,110,267 | -0.44(-5.65%) |
Jul 21, 2021 | 7.600 | 7.800 | 7.575 | 7.790 | 1,371,285 | +0.25(+3.32%) |
Jul 20, 2021 | 7.150 | 7.660 | 7.030 | 7.540 | 1,923,618 | +0.42(+5.90%) |
Jul 19, 2021 | 7.000 | 7.200 | 6.840 | 7.120 | 1,808,477 | +0.06(+0.85%) |
Jul 16, 2021 | 7.380 | 7.400 | 7.000 | 7.060 | 1,581,268 | -0.33(-4.47%) |
Jul 15, 2021 | 7.410 | 7.760 | 7.250 | 7.390 | 2,292,807 | -0.03(-0.40%) |
Jul 14, 2021 | 7.690 | 7.780 | 7.400 | 7.420 | 1,536,713 | -0.27(-3.51%) |
Jul 13, 2021 | 7.900 | 7.930 | 7.680 | 7.690 | 1,048,139 | -0.29(-3.63%) |
Jul 12, 2021 | 8.140 | 8.150 | 7.855 | 7.980 | 1,411,903 | -0.13(-1.60%) |
Jul 09, 2021 | 8.050 | 8.140 | 7.911 | 8.110 | 1,057,166 | +0.10(+1.25%) |
Jul 08, 2021 | 7.660 | 8.040 | 7.580 | 8.010 | 1,707,219 | +0.17(+2.17%) |
Jul 07, 2021 | 8.000 | 8.050 | 7.730 | 7.840 | 1,350,687 | -0.18(-2.24%) |
Jul 06, 2021 | 8.000 | 8.068 | 7.770 | 8.020 | 1,782,022 | -0.03(-0.37%) |
Jul 02, 2021 | 8.330 | 8.380 | 7.940 | 8.050 | 1,757,749 | -0.27(-3.25%) |
Jul 01, 2021 | 8.430 | 8.430 | 8.080 | 8.320 | 1,992,732 | +0.00(+0.00%) |
Jun 30, 2021 | 8.570 | 8.590 | 8.320 | 8.320 | 1,713,720 | -0.32(-3.70%) |
Jun 29, 2021 | 8.840 | 9.180 | 8.530 | 8.640 | 3,596,306 | -0.17(-1.93%) |
Jun 28, 2021 | 8.930 | 8.990 | 8.710 | 8.810 | 1,321,279 | -0.14(-1.56%) |
Jun 25, 2021 | 9.180 | 9.300 | 8.905 | 8.950 | 5,368,176 | -0.22(-2.40%) |
Jun 24, 2021 | 9.060 | 9.200 | 8.950 | 9.170 | 1,483,505 | +0.12(+1.33%) |
Jun 23, 2021 | 8.910 | 9.228 | 8.900 | 9.050 | 2,297,319 | +0.12(+1.34%) |
Jun 22, 2021 | 8.540 | 9.030 | 8.520 | 8.930 | 3,515,889 | +0.37(+4.32%) |
Jun 21, 2021 | 8.800 | 8.830 | 8.360 | 8.560 | 2,473,312 | -0.20(-2.28%) |
Jun 18, 2021 | 8.870 | 9.070 | 8.725 | 8.760 | 2,166,944 | -0.24(-2.67%) |
Jun 17, 2021 | 8.960 | 9.490 | 8.920 | 9.000 | 3,521,290 | -0.11(-1.21%) |
Jun 16, 2021 | 8.610 | 9.159 | 8.580 | 9.110 | 2,587,729 | +0.30(+3.41%) |
Jun 15, 2021 | 9.170 | 9.470 | 8.700 | 8.810 | 3,748,507 | -0.40(-4.34%) |
Jun 14, 2021 | 9.300 | 9.610 | 8.860 | 9.210 | 3,513,014 | -0.03(-0.32%) |
Jun 11, 2021 | 9.160 | 9.547 | 9.140 | 9.240 | 3,392,508 | +0.10(+1.09%) |
Jun 10, 2021 | 9.900 | 10.07 | 9.120 | 9.140 | 6,676,902 | -0.63(-6.45%) |
Jun 09, 2021 | 10.37 | 10.52 | 9.600 | 9.770 | 10,092,158 | -1.28(-11.58%) |
Jun 08, 2021 | 8.770 | 11.26 | 8.721 | 11.05 | 26,043,842 | +2.38(+27.45%) |
Jun 07, 2021 | 8.300 | 8.840 | 8.140 | 8.670 | 3,729,228 | +0.37(+4.46%) |
Jun 04, 2021 | 8.150 | 8.590 | 8.140 | 8.300 | 4,699,910 | +0.24(+2.98%) |
Jun 03, 2021 | 8.500 | 8.650 | 7.891 | 8.060 | 4,680,475 | -0.60(-6.93%) |
Jun 02, 2021 | 7.520 | 8.935 | 7.500 | 8.660 | 14,290,050 | +1.15(+15.31%) |
Jun 01, 2021 | 7.140 | 7.610 | 7.110 | 7.510 | 3,030,980 | +0.39(+5.48%) |
May 28, 2021 | 7.470 | 7.570 | 7.110 | 7.120 | 2,858,550 | -0.30(-4.04%) |
May 27, 2021 | 7.060 | 7.640 | 7.020 | 7.420 | 4,286,782 | +0.40(+5.70%) |
May 26, 2021 | 6.690 | 7.110 | 6.690 | 7.020 | 2,107,305 | +0.36(+5.41%) |
May 25, 2021 | 6.500 | 6.770 | 6.440 | 6.660 | 2,018,829 | +0.18(+2.78%) |
May 24, 2021 | 6.760 | 6.760 | 6.370 | 6.480 | 3,265,688 | -0.23(-3.43%) |
May 21, 2021 | 6.760 | 7.130 | 6.640 | 6.710 | 2,640,643 | +0.02(+0.30%) |
May 20, 2021 | 6.600 | 6.719 | 6.510 | 6.690 | 1,309,927 | +0.10(+1.52%) |
May 19, 2021 | 6.700 | 6.790 | 6.460 | 6.590 | 2,138,367 | -0.28(-4.08%) |
May 18, 2021 | 6.880 | 7.000 | 6.690 | 6.870 | 1,249,568 | +0.00(+0.00%) |
May 17, 2021 | 6.660 | 6.940 | 6.500 | 6.870 | 1,946,267 | +0.12(+1.78%) |
May 14, 2021 | 6.500 | 6.810 | 6.380 | 6.750 | 2,254,227 | +0.31(+4.81%) |
May 13, 2021 | 6.870 | 6.890 | 6.290 | 6.440 | 4,272,608 | -0.34(-5.01%) |
May 12, 2021 | 7.080 | 7.140 | 6.780 | 6.780 | 2,483,344 | -0.41(-5.70%) |
May 11, 2021 | 6.770 | 7.250 | 6.740 | 7.190 | 2,144,462 | +0.17(+2.42%) |
May 10, 2021 | 7.150 | 7.285 | 7.020 | 7.020 | 1,651,211 | -0.26(-3.57%) |
May 07, 2021 | 6.880 | 7.349 | 6.880 | 7.280 | 2,377,697 | +0.41(+5.97%) |
May 06, 2021 | 7.000 | 7.000 | 6.670 | 6.870 | 2,407,589 | -0.15(-2.14%) |
May 05, 2021 | 7.150 | 7.190 | 6.970 | 7.020 | 1,692,250 | -0.14(-1.96%) |
May 04, 2021 | 7.310 | 7.320 | 6.940 | 7.160 | 2,881,327 | -0.27(-3.63%) |