Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.640 | 1.779 | 1.640 | 1.660 | 249,301 | -0.03(-1.78%) |
Apr 28, 2022 | 1.630 | 1.700 | 1.560 | 1.690 | 289,989 | +0.08(+4.97%) |
Apr 27, 2022 | 1.660 | 1.770 | 1.610 | 1.610 | 373,329 | -0.05(-3.01%) |
Apr 26, 2022 | 1.780 | 1.790 | 1.645 | 1.660 | 305,355 | -0.16(-8.79%) |
Apr 25, 2022 | 1.750 | 1.850 | 1.750 | 1.820 | 308,704 | +0.04(+2.25%) |
Apr 22, 2022 | 1.770 | 1.870 | 1.770 | 1.780 | 339,227 | +0.00(+0.00%) |
Apr 21, 2022 | 1.930 | 1.970 | 1.755 | 1.780 | 480,140 | -0.14(-7.29%) |
Apr 20, 2022 | 2.060 | 2.060 | 1.910 | 1.920 | 482,716 | -0.13(-6.34%) |
Apr 19, 2022 | 2.060 | 2.120 | 2.010 | 2.050 | 551,261 | +0.00(+0.00%) |
Apr 18, 2022 | 2.140 | 2.157 | 1.938 | 2.050 | 923,892 | -0.05(-2.38%) |
Apr 14, 2022 | 2.110 | 2.220 | 2.080 | 2.100 | 426,765 | -0.02(-0.94%) |
Apr 13, 2022 | 2.220 | 2.270 | 2.110 | 2.120 | 543,717 | -0.09(-4.07%) |
Apr 12, 2022 | 2.350 | 2.430 | 2.210 | 2.210 | 481,345 | -0.13(-5.56%) |
Apr 11, 2022 | 2.410 | 2.440 | 2.320 | 2.340 | 423,263 | -0.11(-4.49%) |
Apr 08, 2022 | 2.540 | 2.540 | 2.360 | 2.450 | 434,810 | -0.06(-2.39%) |
Apr 07, 2022 | 2.560 | 2.610 | 2.410 | 2.510 | 454,171 | -0.03(-1.18%) |
Apr 06, 2022 | 2.820 | 2.840 | 2.530 | 2.540 | 1,024,263 | -0.34(-11.81%) |
Apr 05, 2022 | 3.120 | 3.155 | 2.860 | 2.880 | 589,095 | -0.24(-7.69%) |
Apr 04, 2022 | 3.000 | 3.265 | 3.000 | 3.120 | 511,876 | +0.14(+4.70%) |
Apr 01, 2022 | 3.020 | 3.040 | 2.960 | 2.980 | 325,171 | -0.06(-1.97%) |
Mar 31, 2022 | 3.030 | 3.072 | 2.930 | 3.040 | 287,233 | +0.02(+0.66%) |
Mar 30, 2022 | 3.180 | 3.250 | 3.010 | 3.020 | 384,102 | -0.14(-4.43%) |
Mar 29, 2022 | 3.160 | 3.305 | 3.091 | 3.160 | 369,038 | +0.09(+2.93%) |
Mar 28, 2022 | 3.060 | 3.165 | 2.950 | 3.070 | 334,156 | +0.01(+0.33%) |
Mar 25, 2022 | 3.230 | 3.250 | 3.010 | 3.060 | 374,237 | -0.16(-4.97%) |
Mar 24, 2022 | 3.290 | 3.450 | 3.120 | 3.220 | 376,791 | -0.04(-1.23%) |
Mar 23, 2022 | 3.460 | 3.470 | 3.250 | 3.260 | 257,462 | -0.22(-6.32%) |
Mar 22, 2022 | 3.380 | 3.520 | 3.350 | 3.480 | 268,263 | +0.12(+3.57%) |
Mar 21, 2022 | 3.410 | 3.485 | 3.280 | 3.360 | 345,234 | +0.00(+0.00%) |
Mar 18, 2022 | 3.540 | 3.570 | 3.360 | 3.360 | 467,577 | -0.13(-3.72%) |
Mar 17, 2022 | 3.150 | 3.520 | 3.080 | 3.490 | 332,900 | +0.35(+11.15%) |
Mar 16, 2022 | 3.050 | 3.170 | 2.930 | 3.140 | 429,842 | +0.21(+7.17%) |
Mar 15, 2022 | 3.070 | 3.070 | 2.905 | 2.930 | 731,523 | -0.07(-2.33%) |
Mar 14, 2022 | 3.210 | 3.210 | 2.960 | 3.000 | 327,555 | -0.16(-5.06%) |
Mar 11, 2022 | 3.300 | 3.390 | 3.135 | 3.160 | 253,588 | -0.10(-3.07%) |
Mar 10, 2022 | 3.350 | 3.425 | 3.240 | 3.260 | 214,520 | -0.17(-4.96%) |
Mar 09, 2022 | 3.260 | 3.440 | 3.160 | 3.430 | 340,052 | +0.27(+8.54%) |
Mar 08, 2022 | 3.130 | 3.360 | 3.050 | 3.160 | 405,990 | +0.06(+1.94%) |
Mar 07, 2022 | 3.040 | 3.105 | 2.910 | 3.100 | 428,618 | +0.08(+2.65%) |
Mar 04, 2022 | 3.240 | 3.250 | 3.010 | 3.020 | 393,474 | -0.24(-7.36%) |
Mar 03, 2022 | 3.610 | 3.620 | 3.180 | 3.260 | 685,323 | -0.33(-9.19%) |
Mar 02, 2022 | 3.590 | 3.630 | 3.420 | 3.590 | 513,627 | +0.04(+1.13%) |
Mar 01, 2022 | 3.440 | 3.750 | 3.310 | 3.550 | 709,645 | +0.06(+1.72%) |
Feb 28, 2022 | 3.000 | 3.520 | 3.000 | 3.490 | 2,071,000 | +0.73(+26.45%) |
Feb 25, 2022 | 2.700 | 2.760 | 2.580 | 2.760 | 1,055,431 | +0.05(+1.85%) |
Feb 24, 2022 | 2.650 | 2.730 | 2.540 | 2.710 | 1,754,104 | -0.08(-2.87%) |
Feb 23, 2022 | 2.740 | 2.850 | 2.600 | 2.790 | 1,166,471 | +0.19(+7.31%) |
Feb 22, 2022 | 2.790 | 2.980 | 2.590 | 2.600 | 3,681,836 | -1.26(-32.64%) |
Feb 18, 2022 | 3.860 | 0 | -0.01(-0.26%) | |||
Feb 17, 2022 | 3.960 | 4.009 | 3.850 | 3.870 | 271,602 | -0.14(-3.49%) |
Feb 16, 2022 | 3.900 | 4.020 | 3.843 | 4.010 | 161,277 | +0.03(+0.75%) |
Feb 15, 2022 | 3.780 | 3.985 | 3.770 | 3.980 | 206,678 | +0.29(+7.86%) |
Feb 14, 2022 | 3.770 | 3.810 | 3.645 | 3.690 | 218,607 | -0.07(-1.86%) |
Feb 11, 2022 | 3.930 | 3.950 | 3.705 | 3.760 | 346,329 | -0.17(-4.33%) |
Feb 10, 2022 | 4.040 | 4.260 | 3.880 | 3.930 | 448,679 | -0.22(-5.30%) |
Feb 09, 2022 | 4.050 | 4.180 | 3.980 | 4.150 | 404,857 | +0.22(+5.60%) |
Feb 08, 2022 | 4.200 | 4.200 | 3.860 | 3.930 | 686,938 | -0.16(-3.91%) |
Feb 07, 2022 | 4.000 | 4.240 | 3.990 | 4.090 | 527,541 | +0.14(+3.54%) |
Feb 04, 2022 | 3.690 | 3.980 | 3.660 | 3.950 | 608,451 | +0.27(+7.34%) |
Feb 03, 2022 | 3.620 | 3.680 | 487,930 | -0.06(-1.60%) | ||
Feb 02, 2022 | 3.900 | 3.925 | 3.645 | 3.740 | 732,430 | -0.16(-4.10%) |
Feb 01, 2022 | 3.750 | 3.960 | 3.630 | 3.900 | 610,122 | +0.18(+4.84%) |
Jan 31, 2022 | 3.260 | 3.720 | 1,047,923 | +0.58(+18.47%) | ||
Jan 28, 2022 | 3.180 | 3.280 | 2.770 | 3.140 | 3,781,309 | +0.11(+3.63%) |
Jan 27, 2022 | 3.410 | 3.450 | 3.030 | 3.030 | 383,663 | -0.33(-9.82%) |
Jan 26, 2022 | 3.530 | 3.650 | 3.320 | 3.360 | 439,306 | -0.11(-3.17%) |
Jan 25, 2022 | 3.410 | 3.500 | 3.350 | 3.470 | 377,810 | +0.00(+0.00%) |
Jan 24, 2022 | 3.310 | 3.480 | 3.140 | 3.470 | 508,674 | +0.10(+2.97%) |
Jan 21, 2022 | 3.450 | 3.570 | 3.350 | 3.370 | 368,203 | -0.13(-3.71%) |
Jan 20, 2022 | 3.490 | 3.720 | 3.480 | 3.500 | 347,034 | +0.03(+0.86%) |
Jan 19, 2022 | 3.530 | 3.570 | 3.410 | 3.470 | 428,461 | +0.01(+0.29%) |
Jan 18, 2022 | 3.690 | 3.690 | 3.450 | 3.460 | 366,003 | -0.23(-6.23%) |
Jan 14, 2022 | 3.690 | 0 | +0.04(+1.10%) | |||
Jan 13, 2022 | 3.710 | 3.905 | 3.610 | 3.650 | 507,550 | +0.05(+1.39%) |
Jan 12, 2022 | 3.720 | 3.800 | 3.560 | 3.600 | 384,553 | -0.08(-2.17%) |
Jan 11, 2022 | 3.760 | 3.870 | 3.660 | 3.680 | 515,096 | +0.00(+0.00%) |
Jan 10, 2022 | 3.460 | 3.700 | 3.368 | 3.680 | 548,757 | +0.19(+5.44%) |
Jan 07, 2022 | 3.520 | 3.740 | 3.480 | 3.490 | 345,668 | -0.04(-1.13%) |
Jan 06, 2022 | 3.670 | 3.695 | 3.510 | 3.530 | 220,596 | -0.08(-2.22%) |
Jan 05, 2022 | 3.780 | 3.910 | 3.600 | 3.610 | 361,473 | -0.22(-5.74%) |
Jan 04, 2022 | 4.170 | 4.200 | 3.830 | 3.830 | 341,722 | -0.34(-8.15%) |
Jan 03, 2022 | 3.700 | 4.195 | 3.670 | 4.170 | 332,090 | +0.53(+14.56%) |
Dec 31, 2021 | 3.660 | 3.840 | 3.622 | 3.640 | 545,078 | -0.04(-1.09%) |
Dec 30, 2021 | 3.720 | 3.830 | 3.640 | 3.680 | 540,289 | -0.05(-1.34%) |
Dec 29, 2021 | 3.790 | 3.790 | 3.610 | 3.730 | 519,101 | -0.04(-1.06%) |
Dec 28, 2021 | 3.950 | 4.070 | 3.750 | 3.770 | 377,307 | -0.20(-5.04%) |
Dec 27, 2021 | 4.200 | 4.200 | 3.960 | 3.970 | 322,551 | -0.17(-4.11%) |
Dec 23, 2021 | 4.110 | 4.225 | 4.051 | 4.140 | 200,025 | +0.07(+1.72%) |
Dec 22, 2021 | 4.080 | 4.130 | 3.950 | 4.070 | 223,982 | -0.03(-0.73%) |
Dec 21, 2021 | 4.080 | 4.240 | 4.050 | 4.100 | 288,111 | +0.00(+0.00%) |
Dec 20, 2021 | 4.070 | 4.200 | 3.980 | 4.100 | 250,530 | -0.08(-1.91%) |
Dec 17, 2021 | 3.870 | 4.240 | 3.752 | 4.180 | 549,246 | +0.36(+9.42%) |
Dec 16, 2021 | 4.280 | 4.299 | 3.810 | 3.820 | 477,790 | -0.45(-10.54%) |
Dec 15, 2021 | 4.320 | 4.410 | 4.150 | 4.270 | 705,515 | -0.10(-2.29%) |
Dec 14, 2021 | 4.370 | 4.460 | 4.300 | 4.370 | 277,334 | -0.04(-0.91%) |
Dec 13, 2021 | 4.440 | 4.560 | 4.330 | 4.410 | 249,311 | -0.02(-0.45%) |
Dec 10, 2021 | 4.740 | 4.780 | 4.410 | 4.430 | 163,193 | -0.23(-4.94%) |
Dec 09, 2021 | 5.050 | 5.050 | 4.630 | 4.660 | 198,842 | -0.32(-6.43%) |
Dec 08, 2021 | 5.040 | 5.080 | 4.790 | 4.980 | 156,561 | +0.07(+1.43%) |
Dec 07, 2021 | 4.550 | 5.100 | 4.550 | 4.910 | 370,425 | +0.46(+10.34%) |
Dec 06, 2021 | 4.570 | 4.570 | 4.280 | 4.450 | 420,437 | -0.06(-1.33%) |
Dec 03, 2021 | 4.870 | 4.870 | 4.490 | 4.510 | 338,626 | -0.34(-7.01%) |
Dec 02, 2021 | 4.720 | 4.880 | 4.640 | 4.850 | 251,860 | +0.08(+1.68%) |
Dec 01, 2021 | 5.130 | 5.150 | 4.740 | 4.770 | 331,944 | -0.28(-5.54%) |
Nov 30, 2021 | 5.100 | 5.270 | 5.010 | 5.050 | 874,907 | -0.12(-2.32%) |
Nov 29, 2021 | 5.320 | 5.340 | 5.120 | 5.170 | 467,537 | -0.05(-0.96%) |
Nov 26, 2021 | 5.180 | 5.280 | 5.000 | 5.220 | 373,071 | -0.09(-1.69%) |
Nov 24, 2021 | 5.150 | 5.340 | 5.060 | 5.310 | 272,658 | +0.11(+2.12%) |
Nov 23, 2021 | 5.070 | 5.210 | 4.995 | 5.200 | 410,014 | +0.09(+1.76%) |
Nov 22, 2021 | 5.240 | 5.340 | 5.070 | 5.110 | 440,745 | -0.06(-1.16%) |
Nov 19, 2021 | 5.190 | 5.250 | 5.100 | 5.170 | 255,546 | -0.09(-1.71%) |
Nov 18, 2021 | 5.500 | 5.270 | 5.180 | 5.260 | 318,605 | -0.21(-3.84%) |
Nov 17, 2021 | 5.710 | 5.730 | 5.430 | 5.470 | 245,006 | -0.25(-4.37%) |
Nov 16, 2021 | 5.620 | 5.870 | 5.514 | 5.720 | 393,745 | +0.23(+4.19%) |
Nov 15, 2021 | 5.770 | 5.850 | 5.471 | 5.490 | 550,068 | -0.23(-4.02%) |
Nov 12, 2021 | 5.880 | 5.930 | 5.670 | 5.720 | 301,206 | -0.15(-2.56%) |
Nov 11, 2021 | 5.990 | 6.020 | 5.860 | 5.870 | 221,905 | -0.13(-2.17%) |
Nov 10, 2021 | 6.160 | 5.990 | 6.000 | 243,648 | -0.16(-2.60%) | |
Nov 09, 2021 | 6.300 | 6.300 | 6.000 | 6.160 | 275,812 | -0.22(-3.45%) |
Nov 08, 2021 | 6.360 | 6.480 | 6.300 | 6.380 | 249,855 | -0.01(-0.16%) |
Nov 05, 2021 | 6.370 | 6.580 | 6.250 | 6.390 | 544,740 | -0.03(-0.47%) |
Nov 04, 2021 | 6.360 | 6.630 | 6.280 | 6.420 | 553,306 | +0.12(+1.90%) |
Nov 03, 2021 | 6.070 | 6.330 | 6.050 | 6.300 | 452,979 | +0.24(+3.96%) |
Nov 02, 2021 | 5.990 | 6.130 | 5.850 | 6.060 | 404,427 | +0.05(+0.83%) |
Nov 01, 2021 | 5.770 | 6.110 | 5.730 | 6.010 | 416,255 | +0.28(+4.89%) |
Oct 29, 2021 | 5.710 | 5.795 | 5.730 | 303,439 | +0.09(+1.60%) | |
Oct 28, 2021 | 5.550 | 5.700 | 5.440 | 5.640 | 1,254,555 | +0.11(+1.99%) |
Oct 27, 2021 | 5.790 | 5.930 | 5.520 | 5.530 | 710,137 | -0.25(-4.33%) |
Oct 26, 2021 | 5.850 | 5.780 | 297,250 | -0.05(-0.86%) | ||
Oct 25, 2021 | 5.990 | 5.990 | 5.752 | 5.830 | 336,697 | -0.17(-2.83%) |
Oct 22, 2021 | 6.100 | 6.150 | 5.790 | 6.000 | 551,524 | -0.08(-1.32%) |
Oct 21, 2021 | 6.100 | 6.160 | 5.985 | 6.080 | 514,636 | +0.00(+0.00%) |
Oct 20, 2021 | 6.090 | 6.200 | 5.990 | 6.080 | 356,159 | -0.04(-0.65%) |
Oct 19, 2021 | 6.130 | 6.170 | 6.000 | 6.120 | 402,629 | +0.08(+1.32%) |
Oct 18, 2021 | 6.210 | 6.280 | 5.980 | 6.040 | 568,792 | -0.15(-2.42%) |
Oct 15, 2021 | 6.280 | 6.355 | 6.190 | 6.190 | 672,076 | +0.00(+0.00%) |
Oct 14, 2021 | 6.250 | 6.320 | 6.180 | 6.190 | 919,881 | -0.01(-0.16%) |
Oct 13, 2021 | 6.600 | 6.757 | 6.100 | 6.200 | 710,681 | -0.37(-5.63%) |
Oct 12, 2021 | 6.580 | 6.900 | 6.490 | 6.570 | 207,561 | +0.08(+1.23%) |
Oct 11, 2021 | 6.430 | 6.600 | 6.380 | 6.490 | 258,795 | +0.03(+0.46%) |
Oct 08, 2021 | 6.650 | 6.650 | 6.380 | 6.460 | 324,715 | -0.16(-2.42%) |
Oct 07, 2021 | 6.580 | 6.750 | 6.498 | 6.620 | 244,094 | +0.10(+1.53%) |
Oct 06, 2021 | 6.670 | 6.743 | 6.460 | 6.520 | 449,922 | -0.27(-3.98%) |
Oct 05, 2021 | 7.110 | 7.106 | 6.550 | 6.790 | 1,065,090 | -0.40(-5.56%) |
Oct 04, 2021 | 7.710 | 7.740 | 7.140 | 7.190 | 356,354 | -0.59(-7.58%) |
Oct 01, 2021 | 7.850 | 7.880 | 7.680 | 7.780 | 311,468 | -0.09(-1.14%) |
Sep 30, 2021 | 7.810 | 7.970 | 7.720 | 7.870 | 298,810 | +0.10(+1.29%) |
Sep 29, 2021 | 8.190 | 8.235 | 7.740 | 7.770 | 252,229 | -0.31(-3.84%) |
Sep 28, 2021 | 8.500 | 8.540 | 8.050 | 8.080 | 439,949 | -0.52(-6.05%) |
Sep 27, 2021 | 8.720 | 8.750 | 8.400 | 8.600 | 413,888 | -0.04(-0.46%) |
Sep 24, 2021 | 8.760 | 8.900 | 8.614 | 8.640 | 416,244 | -0.07(-0.80%) |
Sep 23, 2021 | 8.460 | 8.740 | 8.403 | 8.710 | 433,675 | +0.51(+6.22%) |
Sep 22, 2021 | 8.320 | 8.340 | 8.140 | 8.200 | 292,163 | -0.02(-0.24%) |
Sep 21, 2021 | 8.280 | 8.400 | 8.130 | 8.220 | 372,071 | -0.02(-0.24%) |
Sep 20, 2021 | 8.370 | 8.490 | 8.050 | 8.240 | 448,157 | -0.24(-2.83%) |
Sep 17, 2021 | 7.940 | 8.480 | 7.909 | 8.480 | 1,329,431 | +0.58(+7.34%) |
Sep 16, 2021 | 7.900 | 7.940 | 7.550 | 7.900 | 525,646 | +0.00(+0.00%) |
Sep 15, 2021 | 7.450 | 8.210 | 7.415 | 7.900 | 2,598,225 | +0.42(+5.61%) |
Sep 14, 2021 | 7.670 | 7.760 | 7.420 | 7.480 | 430,587 | -0.13(-1.71%) |
Sep 13, 2021 | 7.670 | 7.765 | 7.505 | 7.610 | 390,410 | -0.01(-0.13%) |
Sep 10, 2021 | 7.590 | 7.688 | 7.340 | 7.620 | 514,857 | +0.12(+1.60%) |
Sep 09, 2021 | 7.370 | 7.565 | 7.300 | 7.500 | 288,248 | +0.09(+1.21%) |
Sep 08, 2021 | 7.490 | 7.520 | 7.210 | 7.410 | 307,391 | -0.07(-0.94%) |
Sep 07, 2021 | 7.440 | 7.570 | 7.350 | 7.480 | 370,352 | +0.02(+0.27%) |
Sep 03, 2021 | 7.700 | 7.744 | 7.390 | 7.460 | 418,894 | -0.29(-3.74%) |
Sep 02, 2021 | 7.410 | 7.780 | 7.300 | 7.750 | 564,987 | +0.39(+5.30%) |
Sep 01, 2021 | 7.230 | 7.390 | 7.150 | 7.360 | 437,996 | +0.17(+2.36%) |
Aug 31, 2021 | 7.160 | 7.240 | 7.010 | 7.190 | 358,369 | +0.05(+0.70%) |
Aug 30, 2021 | 7.260 | 7.280 | 7.060 | 7.140 | 317,479 | -0.07(-0.97%) |
Aug 27, 2021 | 6.980 | 7.280 | 6.950 | 7.210 | 365,710 | +0.25(+3.59%) |
Aug 26, 2021 | 7.020 | 7.150 | 6.928 | 6.960 | 432,540 | -0.09(-1.28%) |
Aug 25, 2021 | 6.910 | 7.080 | 6.850 | 7.050 | 303,406 | +0.16(+2.32%) |
Aug 24, 2021 | 6.870 | 6.975 | 6.790 | 6.890 | 436,206 | +0.09(+1.32%) |
Aug 23, 2021 | 6.140 | 6.840 | 6.130 | 6.800 | 740,233 | +0.79(+13.14%) |
Aug 20, 2021 | 6.090 | 6.135 | 6.000 | 6.010 | 363,614 | -0.09(-1.48%) |
Aug 19, 2021 | 6.380 | 6.390 | 6.080 | 6.100 | 268,703 | -0.33(-5.13%) |
Aug 18, 2021 | 6.550 | 6.700 | 6.420 | 6.430 | 275,728 | -0.11(-1.68%) |
Aug 17, 2021 | 6.400 | 6.560 | 6.270 | 6.540 | 321,755 | +0.13(+2.03%) |
Aug 16, 2021 | 6.977 | 6.977 | 6.335 | 6.410 | 408,219 | -0.53(-7.64%) |
Aug 13, 2021 | 6.930 | 6.960 | 6.520 | 6.940 | 414,275 | +0.09(+1.31%) |
Aug 12, 2021 | 6.720 | 6.890 | 6.640 | 6.850 | 276,965 | +0.13(+1.93%) |
Aug 11, 2021 | 6.750 | 6.750 | 6.600 | 6.720 | 218,438 | +0.00(+0.00%) |
Aug 10, 2021 | 6.870 | 6.870 | 6.530 | 6.720 | 351,910 | -0.16(-2.33%) |
Aug 09, 2021 | 6.850 | 7.070 | 6.840 | 6.880 | 471,260 | +0.04(+0.58%) |
Aug 06, 2021 | 6.760 | 6.920 | 6.670 | 6.840 | 365,375 | +0.15(+2.24%) |
Aug 05, 2021 | 6.460 | 6.750 | 6.440 | 6.690 | 425,131 | +0.24(+3.72%) |
Aug 04, 2021 | 6.350 | 6.460 | 6.300 | 6.450 | 273,591 | +0.08(+1.26%) |
Aug 03, 2021 | 6.490 | 6.490 | 6.280 | 6.370 | 245,493 | -0.08(-1.24%) |
Aug 02, 2021 | 6.420 | 6.520 | 6.410 | 6.450 | 270,686 | +0.09(+1.42%) |
Jul 30, 2021 | 6.420 | 6.570 | 6.330 | 6.360 | 257,497 | -0.14(-2.15%) |
Jul 29, 2021 | 6.620 | 6.620 | 6.470 | 6.500 | 183,169 | -0.10(-1.52%) |
Jul 28, 2021 | 6.400 | 6.630 | 6.390 | 6.600 | 369,873 | +0.25(+3.94%) |
Jul 27, 2021 | 6.370 | 6.440 | 6.180 | 6.350 | 365,317 | -0.06(-0.94%) |
Jul 26, 2021 | 6.670 | 6.670 | 6.330 | 6.410 | 283,459 | -0.09(-1.38%) |
Jul 23, 2021 | 6.590 | 6.625 | 6.380 | 6.500 | 235,509 | -0.10(-1.52%) |
Jul 22, 2021 | 6.720 | 6.800 | 6.590 | 6.600 | 194,457 | -0.16(-2.37%) |
Jul 21, 2021 | 6.830 | 6.870 | 6.621 | 6.760 | 250,226 | +0.03(+0.45%) |
Jul 20, 2021 | 6.300 | 6.730 | 6.300 | 6.730 | 620,396 | +0.41(+6.49%) |
Jul 19, 2021 | 6.300 | 6.420 | 6.200 | 6.320 | 416,591 | -0.10(-1.56%) |
Jul 16, 2021 | 6.350 | 6.520 | 6.280 | 6.420 | 282,759 | +0.13(+2.07%) |
Jul 15, 2021 | 6.320 | 6.385 | 6.180 | 6.290 | 226,815 | -0.08(-1.26%) |
Jul 14, 2021 | 6.780 | 6.775 | 6.330 | 6.370 | 231,970 | -0.33(-4.93%) |
Jul 13, 2021 | 6.790 | 6.810 | 6.590 | 6.700 | 711,354 | -0.15(-2.19%) |
Jul 12, 2021 | 6.710 | 6.960 | 6.670 | 6.850 | 694,336 | +0.14(+2.09%) |
Jul 09, 2021 | 6.640 | 6.770 | 6.450 | 6.710 | 1,420,091 | +0.13(+1.98%) |
Jul 08, 2021 | 6.530 | 6.660 | 6.520 | 6.580 | 498,772 | -0.11(-1.64%) |
Jul 07, 2021 | 6.870 | 6.870 | 6.560 | 6.690 | 447,908 | -0.16(-2.34%) |
Jul 06, 2021 | 7.030 | 7.100 | 6.830 | 6.850 | 590,302 | -0.14(-2.00%) |
Jul 02, 2021 | 7.470 | 7.470 | 6.990 | 6.990 | 700,410 | -0.46(-6.17%) |
Jul 01, 2021 | 7.320 | 7.450 | 7.195 | 7.450 | 446,402 | +0.18(+2.48%) |
Jun 30, 2021 | 7.000 | 7.295 | 6.910 | 7.270 | 497,202 | +0.23(+3.27%) |
Jun 29, 2021 | 7.270 | 7.330 | 6.980 | 7.040 | 415,166 | -0.25(-3.43%) |
Jun 28, 2021 | 7.380 | 7.460 | 7.150 | 7.290 | 426,539 | -0.02(-0.27%) |
Jun 25, 2021 | 7.360 | 7.390 | 7.180 | 7.310 | 2,408,135 | +0.00(+0.00%) |
Jun 24, 2021 | 7.200 | 7.350 | 7.185 | 7.310 | 360,734 | +0.20(+2.81%) |
Jun 23, 2021 | 7.040 | 7.160 | 6.980 | 7.110 | 320,238 | +0.12(+1.72%) |
Jun 22, 2021 | 7.140 | 7.200 | 6.910 | 6.990 | 237,083 | -0.19(-2.65%) |
Jun 21, 2021 | 7.020 | 7.180 | 6.800 | 7.180 | 433,117 | +0.32(+4.66%) |
Jun 18, 2021 | 7.180 | 7.240 | 6.800 | 6.860 | 1,444,430 | -0.40(-5.51%) |
Jun 17, 2021 | 7.100 | 7.290 | 7.070 | 7.260 | 539,927 | +0.13(+1.82%) |
Jun 16, 2021 | 7.240 | 7.430 | 6.950 | 7.130 | 505,717 | -0.22(-2.99%) |
Jun 15, 2021 | 7.400 | 7.460 | 7.280 | 7.350 | 601,548 | -0.04(-0.54%) |
Jun 14, 2021 | 7.190 | 7.400 | 7.110 | 7.390 | 618,454 | +0.22(+3.07%) |
Jun 11, 2021 | 7.060 | 7.320 | 7.060 | 7.170 | 587,836 | -0.06(-0.83%) |
Jun 10, 2021 | 7.080 | 7.260 | 7.010 | 7.230 | 358,790 | +0.17(+2.41%) |
Jun 09, 2021 | 6.920 | 7.170 | 6.876 | 7.060 | 582,785 | +0.21(+3.07%) |
Jun 08, 2021 | 6.810 | 6.990 | 6.580 | 6.850 | 587,308 | +0.07(+1.03%) |
Jun 07, 2021 | 6.500 | 6.780 | 6.460 | 6.780 | 415,145 | +0.25(+3.83%) |
Jun 04, 2021 | 6.560 | 6.770 | 6.520 | 6.530 | 435,497 | -0.02(-0.31%) |
Jun 03, 2021 | 6.500 | 6.680 | 6.350 | 6.550 | 899,403 | +0.02(+0.31%) |
Jun 02, 2021 | 6.750 | 6.800 | 6.460 | 6.530 | 535,125 | -0.16(-2.39%) |
Jun 01, 2021 | 6.670 | 6.820 | 6.500 | 6.690 | 638,058 | +0.05(+0.75%) |
May 28, 2021 | 6.740 | 6.910 | 6.610 | 6.640 | 401,320 | -0.10(-1.48%) |
May 27, 2021 | 6.550 | 6.740 | 6.440 | 6.740 | 803,367 | +0.24(+3.69%) |
May 26, 2021 | 6.100 | 6.610 | 6.060 | 6.500 | 867,769 | +0.41(+6.73%) |
May 25, 2021 | 6.070 | 6.160 | 6.000 | 6.090 | 610,547 | +0.07(+1.16%) |
May 24, 2021 | 6.200 | 6.290 | 5.940 | 6.020 | 747,477 | -0.16(-2.59%) |
May 21, 2021 | 6.360 | 6.440 | 6.120 | 6.180 | 593,502 | -0.15(-2.37%) |
May 20, 2021 | 6.410 | 6.450 | 6.180 | 6.330 | 433,267 | -0.05(-0.78%) |
May 19, 2021 | 6.530 | 6.575 | 6.278 | 6.380 | 456,200 | -0.31(-4.63%) |
May 18, 2021 | 6.430 | 6.780 | 6.350 | 6.690 | 833,635 | +0.28(+4.37%) |
May 17, 2021 | 6.290 | 6.555 | 6.260 | 6.410 | 423,480 | -0.02(-0.31%) |
May 14, 2021 | 6.370 | 6.490 | 6.230 | 6.430 | 531,235 | +0.08(+1.26%) |
May 13, 2021 | 6.600 | 6.720 | 6.170 | 6.350 | 579,370 | -0.22(-3.35%) |
May 12, 2021 | 6.430 | 6.610 | 6.430 | 6.570 | 756,170 | +0.07(+1.08%) |
May 11, 2021 | 6.300 | 6.648 | 6.220 | 6.500 | 966,367 | +0.13(+2.04%) |
May 10, 2021 | 6.600 | 6.780 | 6.310 | 6.370 | 649,547 | -0.14(-2.15%) |
May 07, 2021 | 6.510 | 6.639 | 6.330 | 6.510 | 547,456 | +0.25(+3.99%) |
May 06, 2021 | 6.420 | 6.430 | 6.080 | 6.260 | 593,354 | -0.16(-2.49%) |
May 05, 2021 | 6.460 | 6.670 | 6.390 | 6.420 | 386,923 | -0.02(-0.31%) |
May 04, 2021 | 6.660 | 6.680 | 6.430 | 6.440 | 446,750 | -0.27(-4.02%) |