Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.586 | 6.586 | 6.276 | 6.286 | 1,289,867 | -0.31(-4.69%) |
Apr 28, 2022 | 6.566 | 6.636 | 6.406 | 6.596 | 1,074,649 | +0.11(+1.69%) |
Apr 27, 2022 | 6.656 | 6.700 | 6.486 | 6.486 | 1,066,281 | -0.17(-2.55%) |
Apr 26, 2022 | 6.695 | 6.800 | 6.636 | 6.656 | 1,887,073 | -0.08(-1.19%) |
Apr 25, 2022 | 6.656 | 6.765 | 6.546 | 6.735 | 1,245,199 | +0.05(+0.75%) |
Apr 22, 2022 | 6.905 | 6.925 | 6.675 | 6.685 | 973,453 | -0.28(-4.01%) |
Apr 21, 2022 | 7.025 | 7.095 | 6.955 | 6.965 | 2,106,635 | +0.01(+0.14%) |
Apr 20, 2022 | 6.825 | 7.000 | 6.825 | 6.955 | 881,667 | +0.16(+2.35%) |
Apr 19, 2022 | 6.785 | 6.855 | 6.715 | 6.795 | 1,250,793 | +0.06(+0.89%) |
Apr 18, 2022 | 6.865 | 6.925 | 6.656 | 6.735 | 966,213 | -0.17(-2.46%) |
Apr 14, 2022 | 6.805 | 6.965 | 6.785 | 6.905 | 1,439,502 | +0.13(+1.91%) |
Apr 13, 2022 | 6.745 | 6.795 | 6.606 | 6.775 | 3,278,794 | +0.07(+1.04%) |
Apr 12, 2022 | 6.735 | 6.880 | 6.675 | 6.705 | 886,983 | -0.04(-0.59%) |
Apr 11, 2022 | 6.925 | 6.965 | 6.695 | 6.745 | 773,206 | -0.18(-2.59%) |
Apr 08, 2022 | 6.895 | 6.995 | 6.885 | 6.925 | 989,540 | -0.03(-0.43%) |
Apr 07, 2022 | 7.055 | 7.105 | 6.905 | 6.955 | 1,285,307 | -0.14(-1.97%) |
Apr 06, 2022 | 7.035 | 7.144 | 6.985 | 7.095 | 1,043,079 | +0.00(+0.00%) |
Apr 05, 2022 | 7.125 | 7.259 | 7.065 | 7.095 | 930,700 | -0.07(-0.97%) |
Apr 04, 2022 | 7.334 | 7.344 | 7.144 | 7.164 | 1,394,964 | -0.21(-2.84%) |
Apr 01, 2022 | 7.344 | 7.384 | 7.274 | 7.374 | 554,764 | +0.07(+0.96%) |
Mar 31, 2022 | 7.444 | 7.554 | 7.274 | 7.304 | 1,033,487 | -0.11(-1.48%) |
Mar 30, 2022 | 7.464 | 7.464 | 7.304 | 7.414 | 988,011 | -0.08(-1.07%) |
Mar 29, 2022 | 7.504 | 7.554 | 7.459 | 7.494 | 1,020,281 | +0.10(+1.35%) |
Mar 28, 2022 | 7.394 | 7.414 | 7.304 | 7.394 | 1,125,709 | +0.00(+0.00%) |
Mar 25, 2022 | 7.334 | 7.424 | 7.289 | 7.394 | 864,491 | +0.08(+1.09%) |
Mar 24, 2022 | 7.334 | 7.364 | 7.219 | 7.314 | 1,008,835 | -0.01(-0.14%) |
Mar 23, 2022 | 7.454 | 7.464 | 7.299 | 7.324 | 1,339,881 | -0.19(-2.52%) |
Mar 22, 2022 | 7.514 | 7.574 | 7.414 | 7.514 | 1,605,446 | +0.04(+0.53%) |
Mar 21, 2022 | 7.384 | 7.479 | 7.324 | 7.474 | 2,102,311 | +0.05(+0.67%) |
Mar 18, 2022 | 7.564 | 7.633 | 7.384 | 7.424 | 2,627,486 | -0.10(-1.33%) |
Mar 17, 2022 | 7.224 | 7.551 | 7.224 | 7.524 | 1,849,292 | +0.16(+2.17%) |
Mar 16, 2022 | 7.334 | 7.394 | 7.194 | 7.364 | 1,665,627 | +0.11(+1.51%) |
Mar 15, 2022 | 7.065 | 7.254 | 7.025 | 7.254 | 2,197,918 | +0.28(+4.01%) |
Mar 14, 2022 | 7.095 | 7.105 | 6.915 | 6.975 | 811,144 | -0.06(-0.85%) |
Mar 11, 2022 | 7.244 | 7.304 | 6.995 | 7.035 | 506,149 | -0.15(-2.08%) |
Mar 10, 2022 | 7.045 | 7.194 | 7.015 | 7.184 | 1,471,259 | -0.02(-0.28%) |
Mar 09, 2022 | 7.264 | 7.389 | 7.204 | 7.204 | 977,767 | +0.09(+1.26%) |
Mar 08, 2022 | 7.105 | 7.264 | 7.060 | 7.115 | 854,780 | +0.00(+0.00%) |
Mar 07, 2022 | 7.274 | 7.359 | 7.115 | 7.115 | 1,003,571 | -0.19(-2.60%) |
Mar 04, 2022 | 7.134 | 7.324 | 7.095 | 7.304 | 994,699 | +0.03(+0.41%) |
Mar 03, 2022 | 7.354 | 7.374 | 7.154 | 7.274 | 767,813 | -0.03(-0.41%) |
Mar 02, 2022 | 7.035 | 7.474 | 7.035 | 7.304 | 2,017,929 | +0.34(+4.87%) |
Mar 01, 2022 | 7.115 | 7.174 | 6.865 | 6.965 | 1,361,213 | -0.16(-2.24%) |
Feb 28, 2022 | 7.125 | 7.259 | 7.040 | 7.125 | 1,565,617 | -0.14(-1.92%) |
Feb 25, 2022 | 6.975 | 7.264 | 6.970 | 7.264 | 1,481,772 | +0.30(+4.30%) |
Feb 24, 2022 | 6.586 | 7.005 | 6.526 | 6.965 | 2,003,706 | +0.20(+2.95%) |
Feb 23, 2022 | 6.985 | 7.040 | 6.755 | 6.765 | 1,767,069 | -0.16(-2.31%) |
Feb 22, 2022 | 6.935 | 7.050 | 6.850 | 6.925 | 2,543,388 | -0.04(-0.57%) |
Feb 18, 2022 | 6.965 | 0 | -0.07(-0.99%) | |||
Feb 17, 2022 | 6.975 | 7.115 | 6.945 | 7.035 | 1,149,079 | -0.02(-0.28%) |
Feb 16, 2022 | 6.915 | 7.060 | 6.875 | 7.055 | 1,255,230 | +0.19(+2.76%) |
Feb 15, 2022 | 6.695 | 6.885 | 6.690 | 6.865 | 1,630,652 | +0.25(+3.77%) |
Feb 14, 2022 | 6.825 | 6.835 | 6.556 | 6.616 | 1,419,904 | -0.18(-2.64%) |
Feb 11, 2022 | 6.785 | 6.915 | 6.675 | 6.795 | 3,035,426 | +0.05(+0.74%) |
Feb 10, 2022 | 6.675 | 6.920 | 6.606 | 6.745 | 3,063,832 | -0.07(-1.02%) |
Feb 09, 2022 | 6.656 | 6.845 | 6.646 | 6.815 | 1,963,145 | +0.24(+3.64%) |
Feb 08, 2022 | 6.616 | 6.680 | 6.536 | 6.576 | 1,937,337 | -0.05(-0.75%) |
Feb 07, 2022 | 6.755 | 6.800 | 6.586 | 6.626 | 1,586,812 | -0.15(-2.21%) |
Feb 04, 2022 | 6.715 | 6.845 | 6.690 | 6.775 | 1,342,527 | -0.03(-0.44%) |
Feb 03, 2022 | 6.925 | 6.805 | 6.805 | 1,229,577 | -0.14(-2.01%) | |
Feb 02, 2022 | 6.785 | 6.955 | 6.775 | 6.945 | 2,432,043 | +0.17(+2.50%) |
Feb 01, 2022 | 6.985 | 7.025 | 6.705 | 6.775 | 2,091,048 | -0.24(-3.41%) |
Jan 31, 2022 | 6.775 | 7.020 | 7.015 | 1,634,637 | +0.20(+2.93%) | |
Jan 28, 2022 | 6.556 | 6.805 | 6.476 | 6.815 | 1,965,764 | +0.26(+3.96%) |
Jan 27, 2022 | 6.835 | 6.915 | 6.546 | 6.556 | 1,396,409 | -0.20(-2.95%) |
Jan 26, 2022 | 6.875 | 7.005 | 6.675 | 6.755 | 1,540,510 | -0.02(-0.29%) |
Jan 25, 2022 | 6.536 | 6.845 | 6.526 | 6.775 | 1,981,303 | +0.09(+1.34%) |
Jan 24, 2022 | 6.715 | 6.715 | 6.396 | 6.685 | 2,519,806 | -0.14(-2.05%) |
Jan 21, 2022 | 6.845 | 6.965 | 6.785 | 6.825 | 2,543,428 | -0.04(-0.58%) |
Jan 20, 2022 | 7.075 | 7.139 | 6.865 | 6.865 | 1,624,840 | -0.19(-2.69%) |
Jan 19, 2022 | 7.214 | 7.274 | 7.055 | 7.055 | 1,200,050 | -0.15(-2.08%) |
Jan 18, 2022 | 7.204 | 7.299 | 7.110 | 7.204 | 1,280,216 | -0.05(-0.69%) |
Jan 14, 2022 | 7.254 | 0 | +0.06(+0.83%) | |||
Jan 13, 2022 | 7.204 | 7.384 | 7.184 | 7.194 | 1,016,058 | +0.00(+0.00%) |
Jan 12, 2022 | 7.304 | 7.344 | 7.184 | 7.194 | 1,045,011 | -0.07(-0.96%) |
Jan 11, 2022 | 7.134 | 7.264 | 7.045 | 7.264 | 1,876,038 | +0.10(+1.39%) |
Jan 10, 2022 | 7.184 | 7.204 | 7.065 | 7.164 | 1,939,234 | -0.09(-1.24%) |
Jan 07, 2022 | 7.324 | 7.354 | 7.125 | 7.254 | 2,328,999 | -0.02(-0.27%) |
Jan 06, 2022 | 7.374 | 7.414 | 7.264 | 7.274 | 2,491,667 | -0.18(-2.41%) |
Jan 05, 2022 | 7.693 | 7.693 | 7.424 | 7.454 | 1,475,820 | -0.24(-3.11%) |
Jan 04, 2022 | 7.773 | 7.893 | 7.668 | 7.693 | 1,578,583 | -0.05(-0.64%) |
Jan 03, 2022 | 7.743 | 7.868 | 7.643 | 7.743 | 1,355,602 | +0.04(+0.52%) |
Dec 31, 2021 | 7.683 | 7.783 | 7.683 | 7.703 | 1,041,699 | +0.00(+0.00%) |
Dec 30, 2021 | 7.703 | 7.783 | 7.693 | 7.703 | 907,444 | -0.02(-0.26%) |
Dec 29, 2021 | 7.703 | 7.753 | 7.598 | 7.723 | 918,939 | +0.04(+0.52%) |
Dec 28, 2021 | 7.683 | 7.763 | 7.658 | 7.683 | 566,881 | -0.05(-0.65%) |
Dec 27, 2021 | 7.693 | 7.733 | 7.613 | 7.733 | 737,202 | +0.03(+0.39%) |
Dec 23, 2021 | 7.703 | 7.713 | 7.574 | 7.703 | 1,265,330 | +0.03(+0.39%) |
Dec 22, 2021 | 7.623 | 7.673 | 7.564 | 7.673 | 862,401 | +0.04(+0.52%) |
Dec 21, 2021 | 7.444 | 7.638 | 7.434 | 7.633 | 1,463,911 | +0.25(+3.38%) |
Dec 20, 2021 | 7.364 | 7.394 | 7.174 | 7.384 | 1,547,691 | -0.11(-1.46%) |
Dec 17, 2021 | 7.484 | 7.633 | 7.459 | 7.494 | 1,221,729 | -0.08(-1.05%) |
Dec 16, 2021 | 7.743 | 7.788 | 7.474 | 7.574 | 917,506 | -0.13(-1.68%) |
Dec 15, 2021 | 7.514 | 7.713 | 7.494 | 7.703 | 1,515,389 | +0.17(+2.25%) |
Dec 14, 2021 | 7.783 | 7.793 | 7.489 | 7.534 | 1,443,602 | -0.26(-3.33%) |
Dec 13, 2021 | 7.753 | 7.873 | 7.703 | 7.793 | 1,444,859 | -0.02(-0.26%) |
Dec 10, 2021 | 7.983 | 7.983 | 7.773 | 7.813 | 2,393,325 | -0.10(-1.26%) |
Dec 09, 2021 | 7.963 | 8.013 | 7.853 | 7.913 | 1,691,016 | -0.14(-1.73%) |
Dec 08, 2021 | 7.803 | 8.067 | 7.768 | 8.052 | 1,365,941 | +0.26(+3.33%) |
Dec 07, 2021 | 7.793 | 7.863 | 7.733 | 7.793 | 1,470,183 | +0.10(+1.30%) |
Dec 06, 2021 | 7.584 | 7.783 | 7.584 | 7.693 | 2,268,869 | +0.22(+2.94%) |
Dec 03, 2021 | 7.564 | 7.608 | 7.384 | 7.474 | 2,332,607 | -0.10(-1.32%) |
Dec 02, 2021 | 7.254 | 7.613 | 7.204 | 7.574 | 1,586,728 | +0.37(+5.12%) |
Dec 01, 2021 | 7.524 | 7.653 | 7.204 | 7.204 | 3,290,906 | -0.19(-2.56%) |
Nov 30, 2021 | 7.464 | 7.569 | 7.364 | 7.394 | 2,511,088 | -0.21(-2.76%) |
Nov 29, 2021 | 7.743 | 7.783 | 7.489 | 7.603 | 2,215,922 | +0.02(+0.26%) |
Nov 26, 2021 | 7.793 | 7.793 | 7.469 | 7.584 | 1,864,657 | -0.43(-5.35%) |
Nov 24, 2021 | 7.893 | 8.048 | 7.843 | 8.013 | 979,841 | +0.12(+1.52%) |
Nov 23, 2021 | 7.873 | 7.938 | 7.823 | 7.893 | 1,656,029 | +0.05(+0.64%) |
Nov 22, 2021 | 7.803 | 8.023 | 7.763 | 7.843 | 1,336,626 | +0.06(+0.77%) |
Nov 19, 2021 | 7.903 | 7.973 | 7.738 | 7.783 | 1,874,048 | -0.19(-2.38%) |
Nov 18, 2021 | 7.983 | 7.988 | 7.933 | 7.973 | 846,397 | +0.00(+0.00%) |
Nov 17, 2021 | 7.973 | 8.013 | 7.693 | 7.973 | 1,396,428 | -0.02(-0.25%) |
Nov 16, 2021 | 8.112 | 8.142 | 7.933 | 7.993 | 1,202,171 | -0.13(-1.60%) |
Nov 15, 2021 | 8.003 | 8.132 | 7.913 | 8.122 | 1,182,105 | +0.12(+1.50%) |
Nov 12, 2021 | 8.023 | 8.048 | 7.928 | 8.003 | 839,423 | -0.01(-0.12%) |
Nov 11, 2021 | 7.903 | 8.033 | 7.813 | 8.013 | 1,090,480 | +0.15(+1.90%) |
Nov 10, 2021 | 7.933 | 7.863 | 1,254,592 | -0.15(-1.87%) | ||
Nov 09, 2021 | 7.933 | 8.013 | 7.883 | 8.013 | 1,258,186 | +0.12(+1.52%) |
Nov 08, 2021 | 7.923 | 7.978 | 7.833 | 7.893 | 3,916,097 | +0.03(+0.38%) |
Nov 05, 2021 | 7.883 | 8.082 | 7.813 | 7.863 | 3,563,464 | +0.08(+1.03%) |
Nov 04, 2021 | 7.893 | 7.983 | 7.693 | 7.783 | 871,186 | -0.11(-1.39%) |
Nov 03, 2021 | 7.673 | 7.953 | 7.633 | 7.893 | 1,507,421 | +0.22(+2.86%) |
Nov 02, 2021 | 7.663 | 7.833 | 7.653 | 7.673 | 2,297,469 | +0.04(+0.52%) |
Nov 01, 2021 | 7.623 | 7.673 | 7.334 | 7.633 | 2,736,410 | +0.07(+0.92%) |
Oct 29, 2021 | 7.703 | 7.863 | 7.564 | 7.564 | 2,269,458 | -0.17(-2.19%) |
Oct 28, 2021 | 7.524 | 7.743 | 7.514 | 7.733 | 2,376,295 | +0.22(+2.92%) |
Oct 27, 2021 | 7.504 | 7.613 | 7.474 | 7.514 | 2,241,226 | +0.01(+0.13%) |
Oct 26, 2021 | 7.364 | 7.534 | 7.504 | 1,767,082 | +0.16(+2.17%) | |
Oct 25, 2021 | 7.424 | 7.440 | 7.338 | 7.344 | 1,470,038 | -0.08(-1.08%) |
Oct 22, 2021 | 7.384 | 7.554 | 7.374 | 7.424 | 1,549,249 | +0.04(+0.54%) |
Oct 21, 2021 | 7.404 | 7.504 | 7.359 | 7.384 | 972,808 | -0.03(-0.40%) |
Oct 20, 2021 | 7.304 | 7.424 | 7.244 | 7.414 | 639,060 | +0.10(+1.36%) |
Oct 19, 2021 | 7.444 | 7.444 | 7.314 | 7.314 | 621,915 | -0.10(-1.35%) |
Oct 18, 2021 | 7.394 | 7.499 | 7.319 | 7.414 | 864,670 | -0.02(-0.27%) |
Oct 15, 2021 | 7.584 | 7.653 | 7.414 | 7.434 | 1,007,749 | -0.06(-0.80%) |
Oct 14, 2021 | 7.334 | 7.504 | 7.274 | 7.494 | 1,513,872 | +0.17(+2.32%) |
Oct 13, 2021 | 7.304 | 7.344 | 7.219 | 7.324 | 970,712 | +0.04(+0.55%) |
Oct 12, 2021 | 7.204 | 7.324 | 7.174 | 7.284 | 690,767 | +0.12(+1.67%) |
Oct 11, 2021 | 7.134 | 7.169 | 7.045 | 7.164 | 375,738 | +0.04(+0.56%) |
Oct 08, 2021 | 7.184 | 7.244 | 7.115 | 7.125 | 383,522 | -0.05(-0.70%) |
Oct 07, 2021 | 7.154 | 7.244 | 7.105 | 7.174 | 838,147 | +0.04(+0.56%) |
Oct 06, 2021 | 6.985 | 7.174 | 6.825 | 7.134 | 838,253 | +0.07(+0.99%) |
Oct 05, 2021 | 7.234 | 7.234 | 7.055 | 7.065 | 1,108,350 | -0.17(-2.34%) |
Oct 04, 2021 | 7.115 | 7.329 | 7.115 | 7.234 | 2,233,804 | +0.02(+0.28%) |
Oct 01, 2021 | 6.975 | 7.314 | 6.975 | 7.214 | 1,601,743 | +0.38(+5.55%) |
Sep 30, 2021 | 7.095 | 7.105 | 6.825 | 6.835 | 1,397,973 | -0.20(-2.84%) |
Sep 29, 2021 | 6.965 | 7.125 | 6.945 | 7.035 | 906,357 | +0.11(+1.58%) |
Sep 28, 2021 | 6.815 | 6.965 | 6.745 | 6.925 | 1,200,125 | +0.10(+1.46%) |
Sep 27, 2021 | 6.875 | 7.005 | 6.825 | 6.825 | 1,204,381 | -0.01(-0.15%) |
Sep 24, 2021 | 6.905 | 6.965 | 6.835 | 6.835 | 537,034 | -0.13(-1.86%) |
Sep 23, 2021 | 6.885 | 7.020 | 6.865 | 6.965 | 880,648 | +0.11(+1.60%) |
Sep 22, 2021 | 6.795 | 6.945 | 6.795 | 6.855 | 851,633 | +0.12(+1.78%) |
Sep 21, 2021 | 6.745 | 6.850 | 6.745 | 6.735 | 1,065,335 | +0.00(+0.00%) |
Sep 20, 2021 | 6.646 | 6.775 | 6.516 | 6.735 | 1,428,336 | +0.04(+0.60%) |
Sep 17, 2021 | 6.895 | 6.945 | 6.695 | 6.695 | 4,668,882 | -0.19(-2.75%) |
Sep 16, 2021 | 6.865 | 6.975 | 6.765 | 6.885 | 1,000,430 | +0.03(+0.44%) |
Sep 15, 2021 | 6.835 | 6.905 | 6.770 | 6.855 | 868,308 | +0.02(+0.29%) |
Sep 14, 2021 | 6.855 | 6.890 | 6.740 | 6.835 | 1,038,525 | -0.02(-0.29%) |
Sep 13, 2021 | 6.875 | 6.940 | 6.750 | 6.855 | 1,289,324 | +0.02(+0.29%) |
Sep 10, 2021 | 6.995 | 6.995 | 6.785 | 6.835 | 1,830,271 | -0.17(-2.42%) |
Sep 09, 2021 | 7.134 | 7.139 | 7.005 | 7.005 | 923,332 | -0.20(-2.77%) |
Sep 08, 2021 | 7.134 | 7.319 | 7.100 | 7.204 | 1,265,690 | +0.04(+0.56%) |
Sep 07, 2021 | 7.294 | 7.394 | 7.144 | 7.164 | 1,630,233 | -0.23(-3.10%) |
Sep 03, 2021 | 7.384 | 7.394 | 7.254 | 7.394 | 1,122,978 | +0.04(+0.54%) |
Sep 02, 2021 | 7.284 | 7.364 | 7.224 | 7.354 | 1,048,412 | +0.08(+1.10%) |
Sep 01, 2021 | 7.164 | 7.334 | 7.085 | 7.274 | 1,901,273 | +0.11(+1.53%) |
Aug 31, 2021 | 7.134 | 7.284 | 7.085 | 7.164 | 2,423,241 | +0.06(+0.84%) |
Aug 30, 2021 | 7.075 | 7.115 | 7.015 | 7.105 | 1,149,694 | +0.04(+0.57%) |
Aug 27, 2021 | 6.875 | 7.115 | 6.865 | 7.065 | 1,202,923 | +0.21(+3.06%) |
Aug 26, 2021 | 6.745 | 6.865 | 6.705 | 6.855 | 1,110,762 | +0.03(+0.44%) |
Aug 25, 2021 | 6.765 | 6.905 | 6.666 | 6.825 | 1,606,477 | +0.06(+0.88%) |
Aug 24, 2021 | 6.636 | 6.800 | 6.566 | 6.765 | 3,343,530 | +0.25(+3.83%) |
Aug 23, 2021 | 6.586 | 6.656 | 6.486 | 6.516 | 1,150,667 | -0.05(-0.76%) |
Aug 20, 2021 | 6.446 | 6.616 | 6.311 | 6.566 | 1,243,309 | +0.14(+2.17%) |
Aug 19, 2021 | 6.456 | 6.636 | 6.386 | 6.426 | 1,519,774 | -0.12(-1.83%) |
Aug 18, 2021 | 6.421 | 6.641 | 6.336 | 6.546 | 1,533,026 | +0.07(+1.08%) |
Aug 17, 2021 | 6.496 | 6.526 | 6.246 | 6.476 | 2,003,283 | -0.10(-1.52%) |
Aug 16, 2021 | 6.586 | 6.745 | 6.506 | 6.576 | 1,388,810 | -0.22(-3.23%) |
Aug 13, 2021 | 6.685 | 6.795 | 6.611 | 6.795 | 992,059 | +0.12(+1.79%) |
Aug 12, 2021 | 6.715 | 6.725 | 6.587 | 6.675 | 1,113,892 | +0.00(+0.00%) |
Aug 11, 2021 | 6.596 | 6.722 | 6.536 | 6.675 | 927,825 | +0.08(+1.21%) |
Aug 10, 2021 | 6.725 | 6.755 | 6.596 | 6.596 | 889,756 | -0.13(-1.93%) |
Aug 09, 2021 | 6.815 | 6.835 | 6.705 | 6.725 | 723,104 | -0.14(-2.03%) |
Aug 06, 2021 | 6.895 | 6.945 | 6.820 | 6.865 | 846,248 | +0.01(+0.15%) |
Aug 05, 2021 | 6.705 | 6.865 | 6.700 | 6.855 | 884,271 | +0.20(+3.00%) |
Aug 04, 2021 | 6.715 | 6.805 | 6.646 | 6.656 | 955,713 | -0.12(-1.77%) |
Aug 03, 2021 | 6.925 | 6.925 | 6.685 | 6.775 | 1,134,121 | -0.17(-2.44%) |
Aug 02, 2021 | 6.995 | 7.204 | 6.895 | 6.945 | 1,739,897 | +0.00(+0.00%) |
Jul 30, 2021 | 6.915 | 7.050 | 6.855 | 6.945 | 1,682,135 | +0.06(+0.87%) |
Jul 29, 2021 | 6.815 | 6.985 | 6.785 | 6.885 | 1,074,593 | +0.02(+0.29%) |
Jul 28, 2021 | 6.915 | 6.985 | 6.815 | 6.865 | 1,354,565 | -0.02(-0.29%) |
Jul 27, 2021 | 6.685 | 6.927 | 6.641 | 6.885 | 1,308,297 | +0.16(+2.37%) |
Jul 26, 2021 | 6.695 | 6.765 | 6.611 | 6.725 | 1,072,463 | +0.03(+0.45%) |
Jul 23, 2021 | 6.725 | 6.750 | 6.606 | 6.695 | 1,231,489 | +0.07(+1.05%) |
Jul 22, 2021 | 6.865 | 6.885 | 6.586 | 6.626 | 1,982,711 | -0.24(-3.49%) |
Jul 21, 2021 | 6.855 | 7.005 | 6.845 | 6.865 | 1,732,663 | +0.04(+0.58%) |
Jul 20, 2021 | 6.546 | 6.925 | 6.536 | 6.825 | 2,211,901 | +0.30(+4.59%) |
Jul 19, 2021 | 6.875 | 6.895 | 6.461 | 6.526 | 3,094,949 | -0.51(-7.23%) |
Jul 16, 2021 | 7.184 | 7.184 | 7.035 | 7.035 | 1,786,025 | -0.05(-0.70%) |
Jul 15, 2021 | 7.125 | 7.174 | 7.025 | 7.085 | 5,242,679 | -0.05(-0.70%) |
Jul 14, 2021 | 7.055 | 7.174 | 7.040 | 7.134 | 956,866 | +0.09(+1.27%) |
Jul 13, 2021 | 7.244 | 7.244 | 6.945 | 7.045 | 1,776,701 | -0.23(-3.15%) |
Jul 12, 2021 | 7.095 | 7.274 | 7.055 | 7.274 | 1,839,493 | +0.10(+1.39%) |
Jul 09, 2021 | 7.025 | 7.194 | 6.984 | 7.174 | 1,579,920 | +0.26(+3.75%) |
Jul 08, 2021 | 6.865 | 7.015 | 6.775 | 6.915 | 1,599,626 | -0.03(-0.43%) |
Jul 07, 2021 | 6.965 | 7.020 | 6.885 | 6.945 | 1,457,804 | -0.05(-0.71%) |
Jul 06, 2021 | 6.805 | 7.025 | 6.725 | 6.995 | 2,698,581 | +0.19(+2.79%) |
Jul 02, 2021 | 6.795 | 6.865 | 6.705 | 6.805 | 1,779,908 | +0.04(+0.59%) |
Jul 01, 2021 | 6.705 | 6.910 | 6.685 | 6.765 | 2,951,929 | +0.07(+1.04%) |
Jun 30, 2021 | 6.675 | 6.775 | 6.591 | 6.695 | 4,337,812 | +0.02(+0.30%) |
Jun 29, 2021 | 6.845 | 6.860 | 6.666 | 6.675 | 4,710,223 | -0.24(-3.46%) |
Jun 28, 2021 | 7.294 | 7.299 | 6.745 | 6.915 | 6,138,517 | -0.43(-5.84%) |
Jun 25, 2021 | 7.404 | 7.454 | 7.329 | 7.344 | 22,191,236 | -0.07(-0.94%) |
Jun 24, 2021 | 7.404 | 7.414 | 7.294 | 7.414 | 2,551,116 | +0.03(+0.41%) |
Jun 23, 2021 | 7.424 | 7.474 | 7.364 | 7.384 | 1,866,616 | +0.00(+0.00%) |
Jun 22, 2021 | 7.464 | 7.484 | 7.344 | 7.384 | 1,833,570 | -0.08(-1.07%) |
Jun 21, 2021 | 7.284 | 7.534 | 7.264 | 7.464 | 1,869,763 | +0.24(+3.31%) |
Jun 18, 2021 | 7.284 | 7.429 | 7.209 | 7.224 | 2,827,752 | -0.14(-1.90%) |
Jun 17, 2021 | 7.534 | 7.564 | 7.294 | 7.364 | 3,540,714 | -0.17(-2.25%) |
Jun 16, 2021 | 7.544 | 7.668 | 7.494 | 7.534 | 1,772,102 | -0.01(-0.13%) |
Jun 15, 2021 | 7.683 | 7.723 | 7.534 | 7.544 | 1,289,646 | -0.13(-1.69%) |
Jun 14, 2021 | 7.643 | 7.701 | 7.593 | 7.673 | 1,765,840 | +0.01(+0.13%) |
Jun 11, 2021 | 7.603 | 7.683 | 7.534 | 7.663 | 1,630,667 | +0.07(+0.92%) |
Jun 10, 2021 | 7.663 | 7.703 | 7.554 | 7.593 | 2,641,802 | +0.01(+0.13%) |
Jun 09, 2021 | 7.454 | 7.603 | 7.434 | 7.584 | 2,491,460 | +0.18(+2.43%) |
Jun 08, 2021 | 7.294 | 7.539 | 7.294 | 7.404 | 2,447,431 | +0.14(+1.92%) |
Jun 07, 2021 | 7.174 | 7.354 | 7.154 | 7.264 | 1,932,025 | +0.13(+1.82%) |
Jun 04, 2021 | 7.134 | 7.174 | 7.045 | 7.134 | 1,489,789 | +0.04(+0.56%) |
Jun 03, 2021 | 7.174 | 7.184 | 7.055 | 7.095 | 2,373,259 | -0.09(-1.25%) |
Jun 02, 2021 | 7.174 | 7.254 | 7.120 | 7.184 | 3,354,437 | +0.03(+0.42%) |
Jun 01, 2021 | 7.035 | 7.169 | 7.000 | 7.154 | 3,853,539 | +0.12(+1.70%) |
May 28, 2021 | 6.985 | 7.055 | 6.885 | 7.035 | 1,778,494 | +0.05(+0.71%) |
May 27, 2021 | 6.995 | 7.035 | 6.945 | 6.985 | 2,150,338 | +0.00(+0.00%) |
May 26, 2021 | 6.995 | 7.100 | 6.985 | 6.985 | 1,788,247 | +0.00(+0.00%) |
May 25, 2021 | 7.015 | 7.025 | 6.945 | 6.985 | 2,691,036 | -0.02(-0.28%) |
May 24, 2021 | 6.845 | 7.035 | 6.795 | 7.005 | 2,621,810 | +0.18(+2.63%) |
May 21, 2021 | 6.805 | 6.915 | 6.785 | 6.825 | 2,135,096 | +0.05(+0.74%) |
May 20, 2021 | 6.596 | 6.785 | 6.576 | 6.775 | 2,252,504 | +0.17(+2.57%) |
May 19, 2021 | 6.566 | 6.636 | 6.376 | 6.606 | 4,412,550 | -0.06(-0.90%) |
May 18, 2021 | 6.636 | 6.695 | 6.446 | 6.666 | 3,124,635 | +0.00(+0.00%) |
May 17, 2021 | 6.715 | 6.725 | 6.546 | 6.666 | 2,453,447 | -0.06(-0.89%) |
May 14, 2021 | 6.705 | 6.735 | 6.606 | 6.725 | 3,652,467 | +0.05(+0.75%) |
May 13, 2021 | 6.556 | 6.745 | 6.556 | 6.675 | 4,315,971 | +0.13(+1.98%) |
May 12, 2021 | 6.735 | 6.745 | 6.526 | 6.546 | 2,389,093 | -0.20(-2.96%) |
May 11, 2021 | 6.815 | 6.855 | 6.606 | 6.745 | 2,022,702 | -0.16(-2.31%) |
May 10, 2021 | 6.985 | 6.995 | 6.885 | 6.905 | 2,443,614 | -0.05(-0.72%) |
May 07, 2021 | 6.895 | 6.955 | 6.845 | 6.955 | 1,516,430 | +0.08(+1.16%) |
May 06, 2021 | 6.636 | 6.885 | 6.626 | 6.875 | 2,453,328 | +0.27(+4.08%) |
May 05, 2021 | 6.695 | 6.895 | 6.586 | 6.606 | 4,184,353 | -0.28(-4.06%) |
May 04, 2021 | 6.865 | 6.905 | 6.745 | 6.885 | 3,093,500 | +0.05(+0.73%) |