Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.981 | 7.139 | 7.134 | 938,429 | +0.17(+2.39%) | |
Jan 28, 2022 | 7.012 | 7.012 | 6.836 | 6.968 | 710,911 | +0.01(+0.13%) |
Jan 27, 2022 | 7.213 | 7.354 | 6.950 | 6.959 | 430,601 | -0.20(-2.82%) |
Jan 26, 2022 | 7.336 | 7.371 | 7.021 | 7.161 | 655,380 | -0.08(-1.09%) |
Jan 25, 2022 | 7.108 | 7.275 | 6.972 | 7.240 | 571,578 | +0.04(+0.61%) |
Jan 24, 2022 | 6.959 | 7.213 | 6.898 | 7.196 | 667,840 | +0.20(+2.88%) |
Jan 21, 2022 | 7.003 | 7.143 | 6.933 | 6.994 | 554,837 | -0.03(-0.37%) |
Jan 20, 2022 | 7.336 | 7.370 | 6.985 | 7.021 | 528,974 | -0.32(-4.30%) |
Jan 19, 2022 | 7.345 | 7.424 | 7.213 | 7.336 | 456,146 | +0.01(+0.12%) |
Jan 18, 2022 | 7.441 | 7.476 | 7.292 | 7.327 | 449,103 | -0.13(-1.76%) |
Jan 14, 2022 | 7.459 | 0 | +0.23(+3.15%) | |||
Jan 13, 2022 | 7.143 | 7.262 | 7.082 | 7.231 | 563,948 | +0.14(+1.98%) |
Jan 12, 2022 | 7.222 | 7.222 | 7.073 | 7.091 | 496,902 | -0.08(-1.10%) |
Jan 11, 2022 | 7.205 | 7.205 | 7.134 | 7.170 | 484,401 | -0.03(-0.37%) |
Jan 10, 2022 | 7.257 | 7.292 | 7.152 | 7.196 | 376,362 | -0.08(-1.08%) |
Jan 07, 2022 | 7.327 | 7.371 | 7.222 | 7.275 | 319,295 | -0.07(-0.95%) |
Jan 06, 2022 | 7.380 | 7.468 | 7.292 | 7.345 | 314,149 | -0.04(-0.48%) |
Jan 05, 2022 | 7.380 | 7.511 | 7.354 | 7.380 | 395,265 | +0.05(+0.72%) |
Jan 04, 2022 | 7.336 | 7.468 | 7.319 | 7.327 | 433,560 | +0.06(+0.84%) |
Jan 03, 2022 | 7.266 | 7.380 | 7.248 | 7.266 | 352,356 | +0.03(+0.36%) |
Dec 31, 2021 | 7.248 | 7.279 | 7.178 | 7.240 | 264,991 | +0.01(+0.12%) |
Dec 30, 2021 | 7.275 | 7.354 | 7.222 | 7.231 | 384,204 | -0.04(-0.60%) |
Dec 29, 2021 | 7.213 | 7.327 | 7.187 | 7.275 | 548,174 | +0.09(+1.22%) |
Dec 28, 2021 | 7.108 | 7.266 | 7.108 | 7.187 | 426,881 | +0.06(+0.86%) |
Dec 27, 2021 | 7.047 | 7.143 | 6.994 | 7.126 | 357,714 | +0.07(+0.99%) |
Dec 23, 2021 | 7.091 | 7.161 | 7.038 | 7.056 | 565,460 | +0.03(+0.37%) |
Dec 22, 2021 | 7.021 | 7.091 | 6.924 | 7.029 | 481,914 | +0.01(+0.12%) |
Dec 21, 2021 | 6.915 | 7.134 | 6.915 | 7.021 | 773,284 | +0.19(+2.82%) |
Dec 20, 2021 | 7.012 | 7.012 | 6.644 | 6.828 | 1,044,449 | -0.29(-4.06%) |
Dec 17, 2021 | 7.143 | 7.292 | 7.091 | 7.117 | 782,128 | -0.06(-0.85%) |
Dec 16, 2021 | 7.231 | 7.310 | 7.170 | 7.178 | 444,930 | +0.03(+0.37%) |
Dec 15, 2021 | 7.056 | 7.178 | 6.920 | 7.152 | 756,499 | +0.13(+1.87%) |
Dec 14, 2021 | 7.099 | 7.240 | 6.981 | 7.021 | 760,272 | -0.09(-1.23%) |
Dec 13, 2021 | 7.178 | 7.257 | 7.091 | 7.108 | 456,379 | -0.11(-1.46%) |
Dec 10, 2021 | 7.397 | 7.406 | 7.213 | 7.213 | 395,463 | -0.17(-2.26%) |
Dec 09, 2021 | 7.362 | 7.424 | 7.301 | 7.380 | 583,151 | -0.05(-0.71%) |
Dec 08, 2021 | 7.450 | 7.511 | 7.419 | 7.432 | 529,116 | -0.04(-0.47%) |
Dec 07, 2021 | 7.503 | 7.625 | 7.432 | 7.468 | 401,952 | +0.00(+0.00%) |
Dec 06, 2021 | 7.441 | 7.573 | 7.380 | 7.468 | 682,169 | +0.17(+2.28%) |
Dec 03, 2021 | 7.336 | 7.362 | 7.178 | 7.301 | 739,959 | +0.04(+0.48%) |
Dec 02, 2021 | 7.073 | 7.319 | 7.038 | 7.266 | 555,425 | +0.27(+3.88%) |
Dec 01, 2021 | 7.485 | 7.525 | 6.977 | 6.994 | 662,123 | -0.25(-3.39%) |
Nov 30, 2021 | 7.538 | 7.678 | 7.235 | 7.240 | 1,211,320 | -0.40(-5.28%) |
Nov 29, 2021 | 7.555 | 7.713 | 7.485 | 7.643 | 1,244,907 | +0.19(+2.59%) |
Nov 26, 2021 | 7.406 | 7.630 | 7.179 | 7.450 | 529,814 | -0.31(-3.95%) |
Nov 24, 2021 | 7.608 | 7.766 | 7.572 | 7.757 | 315,697 | +0.11(+1.49%) |
Nov 23, 2021 | 7.555 | 7.757 | 7.503 | 7.643 | 1,101,154 | +0.08(+1.10%) |
Nov 22, 2021 | 7.368 | 7.612 | 7.364 | 7.560 | 778,163 | +0.22(+2.96%) |
Nov 19, 2021 | 7.273 | 7.377 | 7.255 | 7.342 | 485,246 | -0.03(-0.35%) |
Nov 18, 2021 | 7.603 | 7.403 | 7.377 | 7.368 | 698,224 | -0.22(-2.86%) |
Nov 17, 2021 | 7.699 | 7.707 | 7.525 | 7.586 | 480,369 | -0.15(-1.91%) |
Nov 16, 2021 | 7.951 | 7.951 | 7.716 | 7.733 | 561,188 | -0.21(-2.63%) |
Nov 15, 2021 | 7.951 | 7.951 | 7.838 | 7.942 | 343,815 | +0.03(+0.44%) |
Nov 12, 2021 | 8.029 | 8.107 | 7.890 | 7.907 | 390,936 | -0.11(-1.41%) |
Nov 11, 2021 | 8.055 | 8.168 | 7.968 | 8.020 | 378,143 | -0.03(-0.32%) |
Nov 10, 2021 | 7.977 | 8.046 | 491,640 | +0.05(+0.65%) | ||
Nov 09, 2021 | 7.942 | 8.055 | 7.933 | 7.994 | 295,375 | +0.02(+0.22%) |
Nov 08, 2021 | 8.203 | 8.255 | 7.964 | 7.977 | 469,444 | -0.20(-2.44%) |
Nov 05, 2021 | 7.907 | 8.185 | 7.890 | 8.177 | 671,120 | +0.39(+5.02%) |
Nov 04, 2021 | 7.742 | 7.846 | 7.642 | 7.785 | 597,494 | +0.21(+2.75%) |
Nov 03, 2021 | 7.255 | 7.577 | 7.160 | 7.577 | 947,225 | +0.30(+4.06%) |
Nov 02, 2021 | 7.421 | 7.429 | 7.264 | 7.282 | 423,946 | -0.17(-2.33%) |
Nov 01, 2021 | 7.203 | 7.507 | 7.299 | 7.455 | 579,556 | +0.27(+3.75%) |
Oct 29, 2021 | 7.412 | 7.518 | 7.169 | 7.186 | 736,153 | -0.20(-2.71%) |
Oct 28, 2021 | 7.273 | 7.403 | 7.151 | 7.386 | 962,634 | +0.17(+2.41%) |
Oct 27, 2021 | 7.560 | 7.759 | 7.160 | 7.212 | 1,268,974 | -0.55(-7.05%) |
Oct 26, 2021 | 7.725 | 7.759 | 816,826 | +0.06(+0.79%) | ||
Oct 25, 2021 | 7.699 | 7.712 | 7.586 | 7.699 | 643,074 | -0.05(-0.67%) |
Oct 22, 2021 | 7.872 | 7.933 | 7.733 | 7.751 | 724,887 | -0.11(-1.44%) |
Oct 21, 2021 | 7.898 | 7.994 | 7.829 | 7.864 | 317,400 | -0.08(-0.98%) |
Oct 20, 2021 | 7.803 | 8.016 | 7.742 | 7.942 | 371,210 | +0.15(+1.90%) |
Oct 19, 2021 | 7.820 | 7.820 | 7.707 | 7.794 | 264,069 | +0.02(+0.22%) |
Oct 18, 2021 | 7.586 | 7.794 | 7.560 | 7.777 | 333,907 | +0.10(+1.36%) |
Oct 15, 2021 | 7.959 | 7.994 | 7.673 | 7.673 | 345,769 | -0.10(-1.34%) |
Oct 14, 2021 | 7.794 | 7.855 | 7.717 | 7.777 | 305,270 | +0.06(+0.79%) |
Oct 13, 2021 | 7.690 | 7.716 | 7.534 | 7.716 | 254,686 | +0.03(+0.34%) |
Oct 12, 2021 | 7.690 | 7.722 | 7.612 | 7.690 | 220,284 | +0.04(+0.57%) |
Oct 11, 2021 | 7.681 | 7.790 | 7.620 | 7.646 | 359,213 | -0.01(-0.11%) |
Oct 08, 2021 | 7.794 | 7.820 | 7.651 | 7.655 | 209,461 | -0.13(-1.67%) |
Oct 07, 2021 | 7.681 | 7.846 | 7.681 | 7.785 | 356,444 | +0.14(+1.82%) |
Oct 06, 2021 | 7.629 | 7.764 | 7.551 | 7.646 | 267,800 | -0.08(-1.01%) |
Oct 05, 2021 | 7.664 | 7.785 | 7.568 | 7.725 | 295,553 | +0.10(+1.37%) |
Oct 04, 2021 | 7.759 | 7.833 | 7.586 | 7.620 | 599,211 | -0.16(-2.01%) |
Oct 01, 2021 | 7.525 | 7.833 | 7.499 | 7.777 | 423,699 | +0.31(+4.19%) |
Sep 30, 2021 | 7.742 | 7.751 | 7.473 | 7.464 | 426,720 | -0.20(-2.61%) |
Sep 29, 2021 | 7.664 | 7.725 | 7.594 | 7.664 | 306,221 | -0.01(-0.11%) |
Sep 28, 2021 | 7.994 | 8.016 | 7.655 | 7.673 | 276,429 | -0.31(-3.92%) |
Sep 27, 2021 | 7.777 | 8.124 | 7.646 | 7.985 | 425,415 | +0.30(+3.84%) |
Sep 24, 2021 | 7.785 | 7.855 | 7.690 | 7.690 | 287,583 | -0.14(-1.78%) |
Sep 23, 2021 | 7.699 | 7.920 | 7.655 | 7.829 | 330,128 | +0.14(+1.81%) |
Sep 22, 2021 | 7.690 | 7.812 | 7.690 | 7.690 | 246,930 | +0.10(+1.37%) |
Sep 21, 2021 | 7.716 | 7.716 | 7.499 | 7.586 | 298,902 | -0.03(-0.46%) |
Sep 20, 2021 | 7.603 | 7.673 | 7.455 | 7.620 | 434,115 | -0.13(-1.68%) |
Sep 17, 2021 | 7.768 | 7.777 | 7.612 | 7.751 | 1,244,652 | +0.01(+0.11%) |
Sep 16, 2021 | 7.846 | 7.881 | 7.725 | 7.742 | 247,847 | -0.09(-1.11%) |
Sep 15, 2021 | 7.716 | 7.846 | 7.681 | 7.829 | 277,715 | +0.10(+1.35%) |
Sep 14, 2021 | 7.907 | 7.907 | 7.700 | 7.725 | 328,900 | -0.16(-1.98%) |
Sep 13, 2021 | 7.855 | 7.925 | 7.768 | 7.881 | 275,975 | +0.09(+1.11%) |
Sep 10, 2021 | 7.951 | 7.951 | 7.768 | 7.794 | 341,757 | -0.11(-1.43%) |
Sep 09, 2021 | 8.029 | 8.029 | 7.898 | 7.907 | 254,865 | -0.12(-1.52%) |
Sep 08, 2021 | 8.185 | 8.185 | 8.020 | 8.029 | 196,193 | -0.21(-2.53%) |
Sep 07, 2021 | 8.428 | 8.445 | 8.224 | 8.237 | 267,229 | -0.20(-2.37%) |
Sep 03, 2021 | 8.446 | 8.481 | 8.373 | 8.437 | 286,616 | +0.00(+0.00%) |
Sep 02, 2021 | 8.385 | 8.463 | 8.307 | 8.437 | 390,846 | +0.10(+1.15%) |
Sep 01, 2021 | 8.194 | 8.385 | 8.098 | 8.342 | 447,100 | +0.20(+2.45%) |
Aug 31, 2021 | 8.081 | 8.168 | 7.994 | 8.142 | 365,145 | +0.10(+1.30%) |
Aug 30, 2021 | 8.168 | 8.229 | 8.003 | 8.037 | 242,705 | -0.11(-1.39%) |
Aug 27, 2021 | 7.803 | 8.168 | 7.803 | 8.150 | 393,571 | +0.37(+4.80%) |
Aug 26, 2021 | 7.751 | 7.803 | 7.629 | 7.777 | 388,790 | -0.01(-0.17%) |
Aug 25, 2021 | 7.816 | 7.885 | 7.755 | 7.790 | 324,630 | -0.04(-0.55%) |
Aug 24, 2021 | 7.790 | 7.919 | 7.790 | 7.833 | 224,498 | +0.04(+0.55%) |
Aug 23, 2021 | 7.773 | 7.842 | 7.652 | 7.790 | 331,987 | +0.09(+1.23%) |
Aug 20, 2021 | 7.471 | 7.699 | 7.435 | 7.695 | 409,837 | +0.22(+3.00%) |
Aug 19, 2021 | 7.617 | 7.643 | 7.453 | 7.471 | 597,811 | -0.22(-2.81%) |
Aug 18, 2021 | 7.842 | 7.947 | 7.678 | 7.686 | 304,549 | -0.21(-2.62%) |
Aug 17, 2021 | 8.075 | 8.075 | 7.781 | 7.893 | 553,413 | -0.25(-3.07%) |
Aug 16, 2021 | 8.195 | 8.243 | 8.044 | 8.144 | 279,909 | -0.07(-0.84%) |
Aug 13, 2021 | 8.057 | 8.221 | 7.945 | 8.213 | 658,833 | +0.14(+1.71%) |
Aug 12, 2021 | 8.031 | 8.083 | 7.954 | 8.075 | 345,882 | +0.05(+0.65%) |
Aug 11, 2021 | 7.876 | 8.027 | 7.763 | 8.023 | 440,654 | +0.22(+2.76%) |
Aug 10, 2021 | 7.635 | 7.816 | 7.566 | 7.807 | 375,363 | +0.16(+2.03%) |
Aug 09, 2021 | 7.721 | 7.721 | 7.557 | 7.652 | 263,091 | -0.05(-0.67%) |
Aug 06, 2021 | 7.635 | 7.729 | 7.557 | 7.704 | 339,729 | +0.14(+1.82%) |
Aug 05, 2021 | 7.471 | 7.600 | 7.428 | 7.566 | 364,345 | +0.11(+1.50%) |
Aug 04, 2021 | 7.557 | 7.626 | 7.367 | 7.453 | 411,376 | -0.24(-3.14%) |
Aug 03, 2021 | 7.635 | 7.764 | 7.514 | 7.695 | 442,599 | +0.08(+1.02%) |
Aug 02, 2021 | 7.712 | 7.928 | 7.574 | 7.617 | 461,732 | -0.09(-1.23%) |
Jul 30, 2021 | 7.729 | 7.823 | 7.617 | 7.712 | 591,543 | +0.04(+0.56%) |
Jul 29, 2021 | 7.850 | 7.919 | 7.548 | 7.669 | 780,874 | +0.43(+5.96%) |
Jul 28, 2021 | 7.070 | 7.255 | 6.962 | 7.238 | 593,365 | +0.19(+2.69%) |
Jul 27, 2021 | 7.057 | 7.126 | 6.973 | 7.048 | 249,303 | -0.05(-0.73%) |
Jul 26, 2021 | 6.988 | 7.117 | 6.979 | 7.100 | 305,852 | +0.16(+2.24%) |
Jul 23, 2021 | 6.901 | 6.979 | 6.850 | 6.944 | 261,939 | +0.06(+0.88%) |
Jul 22, 2021 | 6.979 | 6.979 | 6.793 | 6.884 | 358,261 | -0.09(-1.24%) |
Jul 21, 2021 | 7.057 | 7.151 | 6.962 | 6.970 | 329,998 | +0.01(+0.12%) |
Jul 20, 2021 | 6.772 | 7.048 | 6.746 | 6.962 | 781,652 | +0.20(+2.93%) |
Jul 19, 2021 | 6.832 | 6.867 | 6.668 | 6.763 | 725,964 | -0.23(-3.33%) |
Jul 16, 2021 | 7.169 | 7.195 | 6.962 | 6.996 | 575,666 | -0.08(-1.10%) |
Jul 15, 2021 | 6.962 | 7.134 | 6.927 | 7.074 | 509,672 | +0.06(+0.86%) |
Jul 14, 2021 | 7.203 | 7.246 | 7.013 | 7.013 | 301,241 | -0.11(-1.57%) |
Jul 13, 2021 | 7.220 | 7.220 | 7.100 | 7.126 | 347,607 | -0.10(-1.43%) |
Jul 12, 2021 | 7.195 | 7.259 | 7.108 | 7.229 | 350,046 | -0.02(-0.24%) |
Jul 09, 2021 | 7.143 | 7.285 | 7.104 | 7.246 | 458,297 | +0.23(+3.32%) |
Jul 08, 2021 | 6.979 | 7.091 | 6.841 | 7.013 | 546,712 | -0.07(-0.97%) |
Jul 07, 2021 | 7.220 | 7.307 | 7.039 | 7.082 | 419,667 | -0.14(-1.91%) |
Jul 06, 2021 | 7.488 | 7.488 | 7.195 | 7.220 | 335,334 | -0.28(-3.68%) |
Jul 02, 2021 | 7.609 | 7.609 | 7.453 | 7.497 | 410,422 | -0.09(-1.14%) |
Jul 01, 2021 | 7.488 | 7.591 | 7.462 | 7.583 | 348,822 | +0.14(+1.85%) |
Jun 30, 2021 | 7.333 | 7.495 | 7.307 | 7.445 | 508,438 | +0.08(+1.05%) |
Jun 29, 2021 | 7.341 | 7.428 | 7.333 | 7.367 | 290,689 | +0.03(+0.35%) |
Jun 28, 2021 | 7.471 | 7.479 | 7.238 | 7.341 | 619,400 | -0.15(-1.96%) |
Jun 25, 2021 | 7.350 | 7.617 | 7.341 | 7.488 | 1,223,583 | +0.18(+2.48%) |
Jun 24, 2021 | 7.289 | 7.315 | 7.195 | 7.307 | 598,149 | +0.06(+0.83%) |
Jun 23, 2021 | 7.359 | 7.393 | 7.246 | 7.246 | 336,945 | -0.08(-1.06%) |
Jun 22, 2021 | 7.289 | 7.363 | 7.208 | 7.324 | 440,003 | -0.01(-0.12%) |
Jun 21, 2021 | 7.246 | 7.428 | 7.242 | 7.333 | 571,334 | +0.17(+2.41%) |
Jun 18, 2021 | 7.289 | 7.341 | 7.005 | 7.160 | 1,463,540 | -0.25(-3.38%) |
Jun 17, 2021 | 7.686 | 7.686 | 7.384 | 7.410 | 859,710 | -0.30(-3.91%) |
Jun 16, 2021 | 7.738 | 7.752 | 7.591 | 7.712 | 1,102,821 | -0.03(-0.45%) |
Jun 15, 2021 | 7.928 | 7.936 | 7.712 | 7.747 | 358,416 | -0.15(-1.86%) |
Jun 14, 2021 | 8.014 | 8.014 | 7.862 | 7.893 | 301,649 | -0.06(-0.76%) |
Jun 11, 2021 | 7.893 | 7.967 | 7.833 | 7.954 | 358,388 | +0.09(+1.21%) |
Jun 10, 2021 | 7.997 | 8.040 | 7.850 | 7.859 | 306,600 | -0.16(-1.94%) |
Jun 09, 2021 | 8.023 | 8.066 | 7.936 | 8.014 | 346,273 | +0.01(+0.11%) |
Jun 08, 2021 | 7.773 | 8.040 | 7.755 | 8.005 | 577,328 | +0.22(+2.88%) |
Jun 07, 2021 | 7.824 | 7.863 | 7.725 | 7.781 | 560,239 | +0.01(+0.11%) |
Jun 04, 2021 | 7.790 | 7.833 | 7.695 | 7.773 | 545,501 | -0.01(-0.11%) |
Jun 03, 2021 | 7.764 | 7.816 | 7.669 | 7.781 | 603,899 | -0.03(-0.44%) |
Jun 02, 2021 | 7.928 | 7.941 | 7.764 | 7.816 | 579,358 | -0.08(-0.98%) |
Jun 01, 2021 | 7.928 | 7.980 | 7.824 | 7.893 | 1,282,520 | +0.03(+0.44%) |
May 28, 2021 | 7.833 | 7.883 | 7.643 | 7.859 | 573,689 | +0.06(+0.77%) |
May 27, 2021 | 7.867 | 7.919 | 7.798 | 7.798 | 848,304 | +0.01(+0.11%) |
May 26, 2021 | 7.816 | 7.842 | 7.712 | 7.790 | 657,762 | +0.01(+0.17%) |
May 25, 2021 | 8.162 | 8.205 | 7.777 | 7.777 | 643,390 | -0.42(-5.12%) |
May 24, 2021 | 8.231 | 8.239 | 8.133 | 8.197 | 474,414 | +0.00(+0.00%) |
May 21, 2021 | 8.231 | 8.299 | 8.128 | 8.197 | 316,209 | +0.04(+0.53%) |
May 20, 2021 | 8.222 | 8.222 | 8.025 | 8.154 | 385,939 | -0.05(-0.63%) |
May 19, 2021 | 8.214 | 8.222 | 7.982 | 8.205 | 625,083 | -0.07(-0.83%) |
May 18, 2021 | 8.282 | 8.359 | 8.214 | 8.274 | 717,280 | +0.01(+0.10%) |
May 17, 2021 | 8.265 | 8.308 | 8.094 | 8.265 | 645,769 | +0.00(+0.00%) |
May 14, 2021 | 8.359 | 8.368 | 8.222 | 8.265 | 519,520 | -0.03(-0.31%) |
May 13, 2021 | 7.888 | 8.315 | 7.880 | 8.291 | 675,000 | +0.39(+4.99%) |
May 12, 2021 | 8.034 | 8.102 | 7.845 | 7.897 | 930,775 | -0.12(-1.50%) |
May 11, 2021 | 7.683 | 8.137 | 7.683 | 8.017 | 2,859,627 | +0.23(+2.97%) |
May 10, 2021 | 7.837 | 7.914 | 7.713 | 7.785 | 488,896 | -0.03(-0.33%) |
May 07, 2021 | 7.614 | 7.811 | 7.588 | 7.811 | 440,497 | +0.15(+1.90%) |
May 06, 2021 | 7.760 | 7.777 | 7.537 | 7.666 | 291,481 | -0.06(-0.78%) |
May 05, 2021 | 7.734 | 7.734 | 7.546 | 7.726 | 403,937 | +0.07(+0.89%) |
May 04, 2021 | 7.597 | 7.760 | 7.426 | 7.657 | 430,260 | +0.05(+0.68%) |
May 03, 2021 | 7.460 | 7.666 | 7.443 | 7.606 | 403,822 | +0.26(+3.50%) |
Apr 30, 2021 | 7.409 | 7.409 | 7.289 | 7.349 | 644,843 | -0.12(-1.61%) |
Apr 29, 2021 | 7.726 | 7.726 | 7.451 | 7.469 | 563,059 | -0.15(-2.02%) |
Apr 28, 2021 | 7.691 | 7.965 | 7.460 | 7.623 | 1,057,617 | +0.27(+3.73%) |
Apr 27, 2021 | 7.349 | 7.417 | 7.289 | 7.349 | 392,655 | +0.03(+0.35%) |
Apr 26, 2021 | 7.443 | 7.537 | 7.306 | 7.323 | 258,852 | -0.09(-1.27%) |
Apr 23, 2021 | 7.246 | 7.443 | 7.169 | 7.417 | 302,981 | +0.20(+2.73%) |
Apr 22, 2021 | 7.272 | 7.374 | 7.194 | 7.220 | 281,288 | -0.01(-0.12%) |
Apr 21, 2021 | 7.160 | 7.280 | 7.152 | 7.229 | 398,897 | +0.06(+0.84%) |
Apr 20, 2021 | 7.349 | 7.391 | 7.006 | 7.169 | 580,654 | -0.23(-3.13%) |
Apr 19, 2021 | 7.554 | 7.571 | 7.362 | 7.400 | 365,351 | -0.18(-2.37%) |
Apr 16, 2021 | 7.700 | 7.794 | 7.554 | 7.580 | 325,982 | -0.01(-0.11%) |
Apr 15, 2021 | 7.554 | 7.606 | 7.451 | 7.588 | 328,557 | +0.08(+1.03%) |
Apr 14, 2021 | 7.374 | 7.618 | 7.374 | 7.511 | 435,214 | +0.14(+1.86%) |
Apr 13, 2021 | 7.169 | 7.520 | 7.093 | 7.374 | 870,275 | +0.17(+2.38%) |
Apr 12, 2021 | 7.169 | 7.237 | 7.126 | 7.203 | 347,787 | +0.08(+1.08%) |
Apr 09, 2021 | 7.186 | 7.229 | 7.109 | 7.126 | 204,323 | -0.04(-0.60%) |
Apr 08, 2021 | 7.203 | 7.212 | 7.070 | 7.169 | 329,702 | -0.04(-0.59%) |
Apr 07, 2021 | 7.289 | 7.349 | 7.152 | 7.212 | 428,848 | -0.07(-0.94%) |
Apr 06, 2021 | 7.383 | 7.447 | 7.267 | 7.280 | 422,890 | -0.10(-1.39%) |
Apr 05, 2021 | 7.212 | 7.409 | 7.117 | 7.383 | 630,141 | +0.24(+3.36%) |
Apr 01, 2021 | 7.297 | 7.297 | 7.083 | 7.143 | 529,255 | -0.09(-1.18%) |
Mar 31, 2021 | 7.075 | 7.314 | 7.075 | 7.229 | 760,425 | +0.19(+2.68%) |
Mar 30, 2021 | 7.015 | 7.169 | 7.006 | 7.040 | 489,879 | +0.00(+0.00%) |
Mar 29, 2021 | 7.023 | 7.272 | 7.023 | 7.040 | 645,003 | -0.04(-0.60%) |
Mar 26, 2021 | 7.040 | 7.152 | 6.920 | 7.083 | 582,379 | +0.15(+2.23%) |
Mar 25, 2021 | 6.801 | 6.997 | 6.612 | 6.929 | 828,901 | +0.13(+1.89%) |
Mar 24, 2021 | 6.938 | 7.186 | 6.801 | 6.801 | 876,656 | -0.04(-0.63%) |
Mar 23, 2021 | 7.100 | 7.135 | 6.835 | 6.843 | 751,187 | -0.31(-4.31%) |
Mar 22, 2021 | 7.614 | 7.614 | 7.135 | 7.152 | 720,835 | -0.39(-5.22%) |
Mar 19, 2021 | 7.546 | 7.785 | 7.460 | 7.546 | 1,979,248 | +0.03(+0.34%) |
Mar 18, 2021 | 7.477 | 7.820 | 7.409 | 7.520 | 668,358 | +0.05(+0.69%) |
Mar 17, 2021 | 7.374 | 7.494 | 7.229 | 7.469 | 800,449 | +0.05(+0.69%) |
Mar 16, 2021 | 7.588 | 7.588 | 7.276 | 7.417 | 541,610 | -0.17(-2.20%) |
Mar 15, 2021 | 7.508 | 7.584 | 7.295 | 7.584 | 787,310 | +0.03(+0.34%) |
Mar 12, 2021 | 7.627 | 7.720 | 7.508 | 7.559 | 521,849 | -0.03(-0.34%) |
Mar 11, 2021 | 7.567 | 7.754 | 7.440 | 7.584 | 841,425 | +0.06(+0.79%) |
Mar 10, 2021 | 7.423 | 7.652 | 7.312 | 7.525 | 1,177,069 | +0.14(+1.84%) |
Mar 09, 2021 | 7.525 | 7.584 | 7.134 | 7.389 | 938,019 | -0.05(-0.69%) |
Mar 08, 2021 | 7.236 | 7.618 | 7.159 | 7.440 | 943,932 | +0.29(+4.04%) |
Mar 05, 2021 | 7.270 | 7.329 | 6.998 | 7.151 | 1,337,496 | +0.00(+0.00%) |
Mar 04, 2021 | 7.142 | 7.414 | 7.015 | 7.151 | 711,531 | +0.02(+0.24%) |
Mar 03, 2021 | 7.040 | 7.278 | 7.040 | 7.134 | 564,506 | +0.09(+1.33%) |
Mar 02, 2021 | 7.236 | 7.274 | 7.015 | 7.040 | 672,659 | -0.24(-3.27%) |
Mar 01, 2021 | 7.049 | 7.389 | 6.989 | 7.278 | 823,142 | +0.39(+5.68%) |
Feb 26, 2021 | 7.100 | 7.159 | 6.887 | 6.887 | 649,106 | -0.22(-3.11%) |
Feb 25, 2021 | 7.448 | 7.499 | 7.108 | 7.108 | 534,076 | -0.32(-4.35%) |
Feb 24, 2021 | 7.406 | 7.499 | 7.278 | 7.431 | 565,039 | +0.05(+0.69%) |
Feb 23, 2021 | 7.644 | 7.958 | 7.380 | 7.380 | 1,006,753 | -0.23(-3.02%) |
Feb 22, 2021 | 7.100 | 7.627 | 7.100 | 7.610 | 1,406,069 | +0.54(+7.57%) |
Feb 19, 2021 | 7.006 | 7.083 | 6.836 | 7.074 | 1,144,257 | +0.08(+1.09%) |
Feb 18, 2021 | 7.117 | 7.154 | 6.947 | 6.998 | 1,285,879 | -0.17(-2.37%) |
Feb 17, 2021 | 6.904 | 7.465 | 6.870 | 7.168 | 1,018,070 | -0.34(-4.53%) |
Feb 16, 2021 | 7.661 | 7.695 | 7.474 | 7.508 | 367,113 | -0.14(-1.89%) |
Feb 12, 2021 | 7.610 | 7.780 | 7.584 | 7.652 | 290,504 | -0.03(-0.44%) |
Feb 11, 2021 | 7.873 | 7.975 | 7.635 | 7.686 | 443,586 | -0.14(-1.85%) |
Feb 10, 2021 | 8.001 | 8.128 | 7.788 | 7.831 | 397,007 | -0.14(-1.71%) |
Feb 09, 2021 | 7.916 | 8.041 | 7.848 | 7.967 | 374,745 | +0.07(+0.86%) |
Feb 08, 2021 | 7.567 | 7.924 | 7.567 | 7.899 | 496,649 | +0.37(+4.85%) |
Feb 05, 2021 | 7.610 | 7.610 | 7.380 | 7.533 | 374,127 | +0.01(+0.11%) |
Feb 04, 2021 | 7.278 | 7.533 | 7.261 | 7.525 | 363,050 | +0.26(+3.63%) |
Feb 03, 2021 | 7.083 | 7.278 | 7.066 | 7.261 | 302,943 | +0.12(+1.67%) |
Feb 02, 2021 | 7.185 | 7.185 | 7.074 | 7.142 | 298,299 | +0.03(+0.48%) |