Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.900 | 5.000 | 4.680 | 4.800 | 24,187 | -0.15(-3.03%) |
Apr 28, 2022 | 4.780 | 5.015 | 4.496 | 4.950 | 43,551 | +0.10(+2.06%) |
Apr 27, 2022 | 4.440 | 5.490 | 4.380 | 4.850 | 72,183 | +0.44(+9.98%) |
Apr 26, 2022 | 4.880 | 4.880 | 4.350 | 4.410 | 22,221 | -0.52(-10.55%) |
Apr 25, 2022 | 4.780 | 4.950 | 4.780 | 4.930 | 30,720 | +0.02(+0.41%) |
Apr 22, 2022 | 5.210 | 5.240 | 4.820 | 4.910 | 72,632 | -0.30(-5.76%) |
Apr 21, 2022 | 5.260 | 5.350 | 5.180 | 5.210 | 21,670 | -0.01(-0.19%) |
Apr 20, 2022 | 5.380 | 5.380 | 5.155 | 5.220 | 15,318 | -0.22(-4.04%) |
Apr 19, 2022 | 5.570 | 5.590 | 5.356 | 5.440 | 10,861 | +0.11(+2.06%) |
Apr 18, 2022 | 5.350 | 5.557 | 5.330 | 5.330 | 7,614 | -0.03(-0.56%) |
Apr 14, 2022 | 5.480 | 5.547 | 5.360 | 5.360 | 10,277 | -0.03(-0.56%) |
Apr 13, 2022 | 5.440 | 5.580 | 5.160 | 5.390 | 15,250 | +0.06(+1.13%) |
Apr 12, 2022 | 5.310 | 5.600 | 5.310 | 5.330 | 28,474 | +0.00(+0.00%) |
Apr 11, 2022 | 5.870 | 5.873 | 5.260 | 5.330 | 23,249 | -0.55(-9.35%) |
Apr 08, 2022 | 6.020 | 6.100 | 5.730 | 5.880 | 13,346 | -0.27(-4.39%) |
Apr 07, 2022 | 5.840 | 6.200 | 5.757 | 6.150 | 19,299 | +0.45(+7.89%) |
Apr 06, 2022 | 5.740 | 5.850 | 5.622 | 5.700 | 26,475 | -0.07(-1.21%) |
Apr 05, 2022 | 5.820 | 5.900 | 5.760 | 5.770 | 11,087 | -0.03(-0.52%) |
Apr 04, 2022 | 5.750 | 5.880 | 5.700 | 5.800 | 26,454 | +0.07(+1.22%) |
Apr 01, 2022 | 5.790 | 5.790 | 5.700 | 5.730 | 21,141 | -0.02(-0.35%) |
Mar 31, 2022 | 6.000 | 6.060 | 5.700 | 5.750 | 31,988 | -0.26(-4.33%) |
Mar 30, 2022 | 6.000 | 6.100 | 5.742 | 6.010 | 114,976 | +0.21(+3.62%) |
Mar 29, 2022 | 5.700 | 5.960 | 5.620 | 5.800 | 15,270 | +0.09(+1.58%) |
Mar 28, 2022 | 5.790 | 5.790 | 5.380 | 5.710 | 39,086 | +0.21(+3.82%) |
Mar 25, 2022 | 5.660 | 5.753 | 5.440 | 5.500 | 14,952 | -0.15(-2.65%) |
Mar 24, 2022 | 5.770 | 5.920 | 5.580 | 5.650 | 62,609 | -0.11(-1.91%) |
Mar 23, 2022 | 5.660 | 5.840 | 5.540 | 5.760 | 29,552 | -0.03(-0.52%) |
Mar 22, 2022 | 5.880 | 6.010 | 5.550 | 5.790 | 52,558 | -0.01(-0.17%) |
Mar 21, 2022 | 5.840 | 6.277 | 5.710 | 5.800 | 63,329 | -0.13(-2.19%) |
Mar 18, 2022 | 5.750 | 6.100 | 5.600 | 5.930 | 386,923 | +0.18(+3.13%) |
Mar 17, 2022 | 5.510 | 5.870 | 5.510 | 5.750 | 76,605 | +0.30(+5.50%) |
Mar 16, 2022 | 5.750 | 5.900 | 5.310 | 5.450 | 128,610 | -0.07(-1.27%) |
Mar 15, 2022 | 5.430 | 5.800 | 5.310 | 5.520 | 42,389 | +0.21(+3.95%) |
Mar 14, 2022 | 5.450 | 5.558 | 5.310 | 5.310 | 19,616 | -0.24(-4.32%) |
Mar 11, 2022 | 5.810 | 5.910 | 5.439 | 5.550 | 10,660 | +0.02(+0.36%) |
Mar 10, 2022 | 5.520 | 5.750 | 5.413 | 5.530 | 25,954 | -0.10(-1.78%) |
Mar 09, 2022 | 5.870 | 6.140 | 5.415 | 5.630 | 24,864 | +0.00(+0.00%) |
Mar 08, 2022 | 5.730 | 5.870 | 5.560 | 5.630 | 38,397 | -0.10(-1.75%) |
Mar 07, 2022 | 5.260 | 6.140 | 5.180 | 5.730 | 46,392 | +0.45(+8.52%) |
Mar 04, 2022 | 5.240 | 5.409 | 5.160 | 5.280 | 7,599 | +0.09(+1.73%) |
Mar 03, 2022 | 5.420 | 5.530 | 5.080 | 5.190 | 14,001 | -0.24(-4.42%) |
Mar 02, 2022 | 5.370 | 5.540 | 5.280 | 5.430 | 13,739 | +0.13(+2.45%) |
Mar 01, 2022 | 5.300 | 5.570 | 5.200 | 5.300 | 24,434 | +0.04(+0.76%) |
Feb 28, 2022 | 5.320 | 5.650 | 5.190 | 5.260 | 24,539 | -0.15(-2.77%) |
Feb 25, 2022 | 5.480 | 5.771 | 5.385 | 5.410 | 15,918 | -0.01(-0.18%) |
Feb 24, 2022 | 5.410 | 5.616 | 5.410 | 5.420 | 14,334 | +0.02(+0.37%) |
Feb 23, 2022 | 5.840 | 5.890 | 5.320 | 5.400 | 47,113 | -0.41(-7.06%) |
Feb 22, 2022 | 5.910 | 5.980 | 5.800 | 5.810 | 18,746 | -0.18(-3.01%) |
Feb 18, 2022 | 5.990 | 0 | +0.14(+2.39%) | |||
Feb 17, 2022 | 6.050 | 6.090 | 5.800 | 5.850 | 21,252 | -0.25(-4.10%) |
Feb 16, 2022 | 6.100 | 6.160 | 6.020 | 6.100 | 19,381 | +0.03(+0.49%) |
Feb 15, 2022 | 6.170 | 6.200 | 6.010 | 6.070 | 18,061 | +0.01(+0.17%) |
Feb 14, 2022 | 5.980 | 6.200 | 5.921 | 6.060 | 6,658 | +0.12(+2.02%) |
Feb 11, 2022 | 6.030 | 6.180 | 5.840 | 5.940 | 18,751 | +0.07(+1.19%) |
Feb 10, 2022 | 5.610 | 5.960 | 5.590 | 5.870 | 23,802 | +0.21(+3.71%) |
Feb 09, 2022 | 5.870 | 5.915 | 5.570 | 5.660 | 31,269 | -0.21(-3.58%) |
Feb 08, 2022 | 5.980 | 6.210 | 5.870 | 5.870 | 12,117 | -0.04(-0.68%) |
Feb 07, 2022 | 6.010 | 6.205 | 5.790 | 5.910 | 15,565 | -0.05(-0.84%) |
Feb 04, 2022 | 5.880 | 6.102 | 5.880 | 5.960 | 13,949 | +0.11(+1.88%) |
Feb 03, 2022 | 5.850 | 6.332 | 5.800 | 5.850 | 18,180 | -0.01(-0.17%) |
Feb 02, 2022 | 5.940 | 6.250 | 5.860 | 5.860 | 18,463 | -0.08(-1.35%) |
Feb 01, 2022 | 6.100 | 6.240 | 5.940 | 5.940 | 36,122 | -0.12(-1.98%) |
Jan 31, 2022 | 5.750 | 6.350 | 6.060 | 27,893 | +0.36(+6.32%) | |
Jan 28, 2022 | 5.650 | 5.760 | 5.600 | 5.700 | 17,986 | +0.10(+1.79%) |
Jan 27, 2022 | 5.710 | 5.720 | 5.600 | 5.600 | 12,910 | -0.07(-1.23%) |
Jan 26, 2022 | 5.830 | 5.865 | 5.620 | 5.670 | 16,009 | -0.29(-4.87%) |
Jan 25, 2022 | 5.950 | 6.020 | 5.570 | 5.960 | 34,034 | -0.11(-1.81%) |
Jan 24, 2022 | 5.290 | 6.070 | 5.250 | 6.070 | 41,535 | +0.73(+13.67%) |
Jan 21, 2022 | 5.430 | 5.478 | 5.240 | 5.340 | 35,608 | -0.20(-3.61%) |
Jan 20, 2022 | 5.620 | 5.680 | 5.500 | 5.540 | 11,843 | -0.09(-1.60%) |
Jan 19, 2022 | 5.730 | 5.730 | 5.515 | 5.630 | 19,357 | -0.07(-1.23%) |
Jan 18, 2022 | 5.950 | 5.990 | 5.640 | 5.700 | 13,183 | -0.17(-2.90%) |
Jan 14, 2022 | 5.870 | 0 | -0.11(-1.84%) | |||
Jan 13, 2022 | 5.910 | 6.029 | 5.900 | 5.980 | 25,083 | +0.08(+1.36%) |
Jan 12, 2022 | 6.050 | 6.060 | 5.750 | 5.900 | 69,234 | -0.16(-2.64%) |
Jan 11, 2022 | 6.300 | 6.340 | 5.900 | 6.060 | 66,285 | -0.42(-6.48%) |
Jan 10, 2022 | 6.400 | 6.530 | 6.180 | 6.480 | 13,507 | +0.05(+0.78%) |
Jan 07, 2022 | 6.310 | 6.580 | 6.090 | 6.430 | 42,012 | +0.34(+5.58%) |
Jan 06, 2022 | 6.490 | 6.650 | 6.010 | 6.090 | 20,405 | -0.27(-4.25%) |
Jan 05, 2022 | 6.930 | 6.940 | 6.360 | 6.360 | 31,239 | -0.59(-8.49%) |
Jan 04, 2022 | 7.100 | 7.100 | 6.880 | 6.950 | 35,399 | -0.13(-1.84%) |
Jan 03, 2022 | 7.230 | 7.437 | 7.020 | 7.080 | 70,482 | +0.00(+0.00%) |
Dec 31, 2021 | 7.060 | 7.160 | 7.000 | 7.080 | 14,615 | -0.08(-1.12%) |
Dec 30, 2021 | 7.030 | 7.270 | 7.030 | 7.160 | 8,504 | +0.08(+1.13%) |
Dec 29, 2021 | 7.067 | 7.433 | 7.010 | 7.080 | 8,591 | -0.22(-3.01%) |
Dec 28, 2021 | 7.040 | 7.450 | 7.040 | 7.300 | 8,195 | +0.01(+0.14%) |
Dec 27, 2021 | 7.120 | 7.410 | 6.850 | 7.290 | 21,327 | +0.08(+1.18%) |
Dec 23, 2021 | 7.130 | 7.250 | 6.920 | 7.205 | 16,367 | +0.04(+0.49%) |
Dec 22, 2021 | 6.860 | 7.445 | 6.860 | 7.170 | 34,110 | +0.22(+3.17%) |
Dec 21, 2021 | 7.100 | 7.200 | 6.655 | 6.950 | 125,760 | -0.02(-0.29%) |
Dec 20, 2021 | 6.490 | 7.050 | 6.490 | 6.970 | 131,657 | +0.42(+6.41%) |
Dec 17, 2021 | 6.120 | 7.000 | 5.885 | 6.550 | 183,164 | +0.45(+7.38%) |
Dec 16, 2021 | 5.840 | 6.160 | 5.570 | 6.100 | 107,635 | +0.26(+4.45%) |
Dec 15, 2021 | 5.900 | 6.000 | 5.510 | 5.840 | 123,529 | -0.11(-1.85%) |
Dec 14, 2021 | 6.390 | 6.740 | 5.900 | 5.950 | 29,921 | -0.51(-7.89%) |
Dec 13, 2021 | 6.710 | 7.100 | 6.330 | 6.460 | 12,519 | -0.26(-3.87%) |
Dec 10, 2021 | 6.850 | 7.000 | 6.460 | 6.720 | 43,194 | -0.03(-0.44%) |
Dec 09, 2021 | 6.880 | 7.060 | 6.680 | 6.750 | 16,923 | -0.13(-1.89%) |
Dec 08, 2021 | 6.910 | 7.410 | 6.800 | 6.880 | 31,798 | -0.11(-1.57%) |
Dec 07, 2021 | 7.280 | 7.790 | 6.880 | 6.990 | 67,279 | -0.14(-1.96%) |
Dec 06, 2021 | 6.130 | 7.380 | 6.070 | 7.130 | 105,553 | +1.05(+17.27%) |
Dec 03, 2021 | 6.500 | 6.500 | 5.893 | 6.080 | 45,631 | -0.47(-7.25%) |
Dec 02, 2021 | 6.300 | 6.700 | 6.210 | 6.555 | 27,998 | +0.25(+4.05%) |
Dec 01, 2021 | 6.410 | 6.600 | 6.140 | 6.300 | 41,367 | -0.16(-2.48%) |
Nov 30, 2021 | 6.250 | 6.743 | 5.940 | 6.460 | 45,275 | +0.09(+1.41%) |
Nov 29, 2021 | 6.100 | 6.500 | 5.831 | 6.370 | 33,818 | +0.41(+6.88%) |
Nov 26, 2021 | 5.750 | 6.105 | 5.750 | 5.960 | 25,038 | +0.02(+0.34%) |
Nov 24, 2021 | 5.930 | 6.140 | 5.860 | 5.940 | 16,956 | +0.04(+0.68%) |
Nov 23, 2021 | 5.990 | 6.125 | 5.830 | 5.900 | 26,383 | +0.04(+0.68%) |
Nov 22, 2021 | 6.250 | 6.250 | 5.860 | 5.860 | 24,665 | -0.29(-4.72%) |
Nov 19, 2021 | 5.700 | 6.440 | 5.700 | 6.150 | 24,403 | +0.36(+6.22%) |
Nov 18, 2021 | 5.950 | 5.870 | 5.590 | 5.790 | 34,025 | -0.22(-3.66%) |
Nov 17, 2021 | 6.300 | 6.330 | 5.500 | 6.010 | 77,306 | -0.37(-5.80%) |
Nov 16, 2021 | 6.350 | 6.620 | 6.240 | 6.380 | 35,148 | -0.06(-0.93%) |
Nov 15, 2021 | 6.650 | 6.650 | 6.050 | 6.440 | 51,115 | -0.14(-2.13%) |
Nov 12, 2021 | 6.500 | 6.810 | 6.430 | 6.580 | 54,772 | +0.01(+0.15%) |
Nov 11, 2021 | 6.480 | 6.630 | 6.277 | 6.570 | 10,690 | +0.14(+2.18%) |
Nov 10, 2021 | 6.620 | 6.430 | 33,392 | -0.27(-4.03%) | ||
Nov 09, 2021 | 6.670 | 6.830 | 6.274 | 6.700 | 24,541 | +0.07(+1.06%) |
Nov 08, 2021 | 6.350 | 6.680 | 6.212 | 6.630 | 33,838 | +0.39(+6.25%) |
Nov 05, 2021 | 6.150 | 6.400 | 6.000 | 6.240 | 38,468 | +0.36(+6.12%) |
Nov 04, 2021 | 5.570 | 6.080 | 5.299 | 5.880 | 30,740 | +0.32(+5.76%) |
Nov 03, 2021 | 5.260 | 5.700 | 5.219 | 5.560 | 26,516 | +0.23(+4.32%) |
Nov 02, 2021 | 5.240 | 5.463 | 5.185 | 5.330 | 27,619 | +0.04(+0.76%) |
Nov 01, 2021 | 5.280 | 5.370 | 5.150 | 5.290 | 23,638 | +0.01(+0.19%) |
Oct 29, 2021 | 5.310 | 5.370 | 5.150 | 5.280 | 15,525 | -0.05(-0.94%) |
Oct 28, 2021 | 5.060 | 5.380 | 5.018 | 5.330 | 110,232 | +0.27(+5.34%) |
Oct 27, 2021 | 5.430 | 5.510 | 5.020 | 5.060 | 73,423 | -0.34(-6.30%) |
Oct 26, 2021 | 5.240 | 5.550 | 5.400 | 34,071 | +0.15(+2.86%) | |
Oct 25, 2021 | 5.130 | 5.345 | 5.124 | 5.250 | 26,979 | +0.05(+0.96%) |
Oct 22, 2021 | 5.300 | 5.350 | 4.920 | 5.200 | 91,571 | -0.12(-2.26%) |
Oct 21, 2021 | 5.430 | 5.450 | 5.298 | 5.320 | 22,265 | -0.15(-2.74%) |
Oct 20, 2021 | 5.540 | 5.580 | 5.171 | 5.470 | 5,502 | -0.03(-0.55%) |
Oct 19, 2021 | 5.440 | 5.600 | 5.190 | 5.500 | 45,203 | +0.05(+0.92%) |
Oct 18, 2021 | 5.650 | 5.690 | 5.389 | 5.450 | 13,541 | -0.24(-4.22%) |
Oct 15, 2021 | 5.540 | 5.750 | 5.330 | 5.690 | 32,019 | +0.27(+4.98%) |
Oct 14, 2021 | 5.700 | 5.700 | 5.330 | 5.420 | 28,303 | -0.14(-2.52%) |
Oct 13, 2021 | 5.760 | 5.760 | 5.380 | 5.560 | 26,105 | -0.10(-1.77%) |
Oct 12, 2021 | 5.550 | 5.798 | 5.400 | 5.660 | 70,006 | +0.11(+1.98%) |
Oct 11, 2021 | 5.790 | 6.000 | 5.420 | 5.550 | 32,252 | -0.30(-5.13%) |
Oct 08, 2021 | 5.500 | 6.000 | 5.500 | 5.850 | 34,738 | +0.37(+6.75%) |
Oct 07, 2021 | 6.180 | 6.250 | 5.310 | 5.480 | 51,800 | -0.59(-9.72%) |
Oct 06, 2021 | 6.000 | 6.320 | 5.900 | 6.070 | 53,136 | +0.20(+3.41%) |
Oct 05, 2021 | 6.210 | 6.215 | 5.870 | 5.870 | 15,013 | -0.33(-5.32%) |
Oct 04, 2021 | 6.670 | 6.710 | 6.110 | 6.200 | 58,634 | -0.59(-8.69%) |
Oct 01, 2021 | 6.730 | 6.950 | 6.610 | 6.790 | 15,849 | +0.11(+1.65%) |
Sep 30, 2021 | 6.700 | 6.965 | 6.660 | 6.680 | 31,568 | +0.02(+0.30%) |
Sep 29, 2021 | 7.243 | 7.243 | 6.590 | 6.660 | 45,034 | -0.03(-0.45%) |
Sep 28, 2021 | 7.000 | 7.320 | 6.690 | 6.690 | 63,166 | -0.39(-5.58%) |
Sep 27, 2021 | 7.640 | 7.750 | 6.930 | 7.085 | 62,997 | -0.55(-7.26%) |
Sep 24, 2021 | 7.620 | 7.850 | 7.480 | 7.640 | 128,473 | +0.02(+0.26%) |
Sep 23, 2021 | 7.340 | 7.640 | 7.024 | 7.620 | 119,379 | +0.27(+3.67%) |
Sep 22, 2021 | 6.960 | 7.790 | 6.930 | 7.350 | 217,249 | +0.37(+5.30%) |
Sep 21, 2021 | 7.150 | 7.300 | 6.570 | 6.980 | 136,737 | -0.17(-2.38%) |
Sep 20, 2021 | 6.970 | 7.240 | 6.510 | 7.150 | 628,866 | -0.30(-4.03%) |
Sep 17, 2021 | 5.210 | 7.800 | 5.090 | 7.450 | 4,500,428 | +2.39(+47.23%) |
Sep 16, 2021 | 5.270 | 5.400 | 5.050 | 5.060 | 30,101 | -0.12(-2.32%) |
Sep 15, 2021 | 5.130 | 5.310 | 5.130 | 5.180 | 27,772 | -0.07(-1.33%) |
Sep 14, 2021 | 5.420 | 5.470 | 5.250 | 5.250 | 33,436 | -0.17(-3.14%) |
Sep 13, 2021 | 5.570 | 5.600 | 5.420 | 5.420 | 11,116 | -0.05(-0.91%) |
Sep 10, 2021 | 5.680 | 5.680 | 5.410 | 5.470 | 22,206 | -0.17(-3.01%) |
Sep 09, 2021 | 5.615 | 5.840 | 5.555 | 5.640 | 13,041 | -0.03(-0.53%) |
Sep 08, 2021 | 5.720 | 5.765 | 5.619 | 5.670 | 9,191 | +0.01(+0.18%) |
Sep 07, 2021 | 5.450 | 5.725 | 5.450 | 5.660 | 12,051 | +0.28(+5.20%) |
Sep 03, 2021 | 5.640 | 5.640 | 5.340 | 5.380 | 16,627 | -0.34(-5.94%) |
Sep 02, 2021 | 5.830 | 5.850 | 5.550 | 5.720 | 16,907 | -0.21(-3.54%) |
Sep 01, 2021 | 6.110 | 6.110 | 5.860 | 5.930 | 11,864 | -0.10(-1.66%) |
Aug 31, 2021 | 5.990 | 6.250 | 5.930 | 6.030 | 49,000 | +0.03(+0.50%) |
Aug 30, 2021 | 5.800 | 6.000 | 5.730 | 6.000 | 13,824 | +0.10(+1.69%) |
Aug 27, 2021 | 5.640 | 5.940 | 5.640 | 5.900 | 19,585 | +0.25(+4.42%) |
Aug 26, 2021 | 5.980 | 6.000 | 5.640 | 5.650 | 34,067 | -0.35(-5.83%) |
Aug 25, 2021 | 5.600 | 6.020 | 5.500 | 6.000 | 35,124 | +0.66(+12.36%) |
Aug 24, 2021 | 5.760 | 5.828 | 5.300 | 5.340 | 28,015 | -0.28(-4.98%) |
Aug 23, 2021 | 5.750 | 5.830 | 5.620 | 5.620 | 17,408 | -0.13(-2.26%) |
Aug 20, 2021 | 5.670 | 6.000 | 5.510 | 5.750 | 17,341 | -0.03(-0.52%) |
Aug 19, 2021 | 5.930 | 5.930 | 5.509 | 5.780 | 22,378 | -0.21(-3.51%) |
Aug 18, 2021 | 5.140 | 6.060 | 5.140 | 5.990 | 40,004 | +0.78(+14.97%) |
Aug 17, 2021 | 5.230 | 5.320 | 5.110 | 5.210 | 26,736 | -0.12(-2.25%) |
Aug 16, 2021 | 5.880 | 5.960 | 5.280 | 5.330 | 25,884 | -0.30(-5.33%) |
Aug 13, 2021 | 5.880 | 5.902 | 5.630 | 5.630 | 18,476 | -0.24(-4.09%) |
Aug 12, 2021 | 6.030 | 6.030 | 5.800 | 5.870 | 4,436 | -0.16(-2.65%) |
Aug 11, 2021 | 6.060 | 6.240 | 5.780 | 6.030 | 18,094 | -0.10(-1.63%) |
Aug 10, 2021 | 6.000 | 6.200 | 5.820 | 6.130 | 13,333 | +0.25(+4.25%) |
Aug 09, 2021 | 5.980 | 6.250 | 5.600 | 5.880 | 102,474 | -0.04(-0.68%) |
Aug 06, 2021 | 6.100 | 6.100 | 5.800 | 5.920 | 22,407 | -0.33(-5.28%) |
Aug 05, 2021 | 6.080 | 6.250 | 6.030 | 6.250 | 2,472 | +0.15(+2.46%) |
Aug 04, 2021 | 6.070 | 6.400 | 6.070 | 6.100 | 11,560 | -0.02(-0.33%) |
Aug 03, 2021 | 6.150 | 6.190 | 6.120 | 6.120 | 7,620 | -0.21(-3.32%) |
Aug 02, 2021 | 6.250 | 6.340 | 6.250 | 6.330 | 3,518 | +0.21(+3.43%) |
Jul 30, 2021 | 6.430 | 6.430 | 6.040 | 6.120 | 19,975 | -0.40(-6.13%) |
Jul 29, 2021 | 6.310 | 6.600 | 6.210 | 6.520 | 21,923 | +0.17(+2.68%) |
Jul 28, 2021 | 6.480 | 6.540 | 5.980 | 6.350 | 30,537 | +0.26(+4.27%) |
Jul 27, 2021 | 6.170 | 6.170 | 5.970 | 6.090 | 12,709 | -0.18(-2.87%) |
Jul 26, 2021 | 5.990 | 6.290 | 5.930 | 6.270 | 18,723 | +0.23(+3.81%) |
Jul 23, 2021 | 6.620 | 6.620 | 5.880 | 6.040 | 33,779 | -0.48(-7.36%) |
Jul 22, 2021 | 6.450 | 6.523 | 6.214 | 6.520 | 5,623 | +0.06(+0.93%) |
Jul 21, 2021 | 6.100 | 6.460 | 6.069 | 6.460 | 13,366 | +0.32(+5.21%) |
Jul 20, 2021 | 5.940 | 6.200 | 5.776 | 6.140 | 29,356 | +0.15(+2.50%) |
Jul 19, 2021 | 6.030 | 6.330 | 5.660 | 5.990 | 18,524 | +0.28(+4.90%) |
Jul 16, 2021 | 5.910 | 6.160 | 5.680 | 5.710 | 28,023 | -0.10(-1.72%) |
Jul 15, 2021 | 6.080 | 6.300 | 5.650 | 5.810 | 42,047 | -0.29(-4.75%) |
Jul 14, 2021 | 6.750 | 6.750 | 6.040 | 6.100 | 45,689 | -0.34(-5.28%) |
Jul 13, 2021 | 6.890 | 6.890 | 6.400 | 6.440 | 30,235 | -0.45(-6.53%) |
Jul 12, 2021 | 6.525 | 7.003 | 6.460 | 6.890 | 19,942 | +0.36(+5.51%) |
Jul 09, 2021 | 6.660 | 6.780 | 6.370 | 6.530 | 16,685 | -0.13(-1.95%) |
Jul 08, 2021 | 6.740 | 6.740 | 6.309 | 6.660 | 8,628 | -0.21(-3.06%) |
Jul 07, 2021 | 6.700 | 7.370 | 6.700 | 6.870 | 54,856 | +0.10(+1.48%) |
Jul 06, 2021 | 7.240 | 7.394 | 6.630 | 6.770 | 48,523 | -0.52(-7.13%) |
Jul 02, 2021 | 7.800 | 7.800 | 7.290 | 7.290 | 8,839 | -0.42(-5.45%) |
Jul 01, 2021 | 7.700 | 8.040 | 7.660 | 7.710 | 31,229 | +0.07(+0.92%) |
Jun 30, 2021 | 7.800 | 7.900 | 7.560 | 7.640 | 25,781 | -0.13(-1.67%) |
Jun 29, 2021 | 7.560 | 7.890 | 7.560 | 7.770 | 26,411 | +0.25(+3.32%) |
Jun 28, 2021 | 7.580 | 7.612 | 7.110 | 7.520 | 81,983 | +0.00(+0.00%) |
Jun 25, 2021 | 7.730 | 7.850 | 7.450 | 7.520 | 259,178 | -0.14(-1.83%) |
Jun 24, 2021 | 7.850 | 7.900 | 7.610 | 7.660 | 38,207 | -0.14(-1.79%) |
Jun 23, 2021 | 7.880 | 8.000 | 7.710 | 7.800 | 30,917 | +0.00(+0.00%) |
Jun 22, 2021 | 7.870 | 8.150 | 7.620 | 7.800 | 35,500 | +0.04(+0.52%) |
Jun 21, 2021 | 7.850 | 7.930 | 7.690 | 7.760 | 28,612 | -0.04(-0.51%) |
Jun 18, 2021 | 7.500 | 7.850 | 7.450 | 7.800 | 31,137 | +0.22(+2.90%) |
Jun 17, 2021 | 7.670 | 7.770 | 7.500 | 7.580 | 20,299 | -0.06(-0.79%) |
Jun 16, 2021 | 7.520 | 7.810 | 7.500 | 7.640 | 19,833 | -0.12(-1.55%) |
Jun 15, 2021 | 7.990 | 7.990 | 7.660 | 7.760 | 25,653 | -0.24(-3.00%) |
Jun 14, 2021 | 7.690 | 8.375 | 7.490 | 8.000 | 71,643 | +0.27(+3.49%) |
Jun 11, 2021 | 7.470 | 7.840 | 7.470 | 7.730 | 25,410 | +0.24(+3.20%) |
Jun 10, 2021 | 7.550 | 7.730 | 7.332 | 7.490 | 22,172 | +0.01(+0.13%) |
Jun 09, 2021 | 7.750 | 7.990 | 7.470 | 7.480 | 18,685 | -0.23(-2.98%) |
Jun 08, 2021 | 7.810 | 8.000 | 7.706 | 7.710 | 22,461 | -0.18(-2.28%) |
Jun 07, 2021 | 7.880 | 7.990 | 7.700 | 7.890 | 43,501 | +0.10(+1.28%) |
Jun 04, 2021 | 7.860 | 7.900 | 7.650 | 7.790 | 16,260 | -0.08(-1.02%) |
Jun 03, 2021 | 7.750 | 7.910 | 7.608 | 7.870 | 13,011 | +0.12(+1.55%) |
Jun 02, 2021 | 8.000 | 8.000 | 7.680 | 7.750 | 32,380 | -0.22(-2.76%) |
Jun 01, 2021 | 7.800 | 8.000 | 7.710 | 7.970 | 17,567 | +0.22(+2.84%) |
May 28, 2021 | 7.950 | 7.960 | 7.630 | 7.750 | 16,526 | -0.19(-2.39%) |
May 27, 2021 | 7.750 | 7.980 | 7.625 | 7.940 | 27,137 | +0.19(+2.45%) |
May 26, 2021 | 7.750 | 7.750 | 7.500 | 7.750 | 21,540 | +0.03(+0.39%) |
May 25, 2021 | 7.500 | 7.750 | 7.420 | 7.720 | 43,097 | +0.18(+2.39%) |
May 24, 2021 | 7.140 | 7.750 | 7.110 | 7.540 | 75,618 | +0.56(+8.02%) |
May 21, 2021 | 6.950 | 7.700 | 6.870 | 6.980 | 99,960 | +0.05(+0.72%) |
May 20, 2021 | 6.700 | 6.950 | 6.700 | 6.930 | 26,892 | +0.16(+2.36%) |
May 19, 2021 | 6.810 | 6.900 | 6.670 | 6.770 | 25,238 | -0.18(-2.59%) |
May 18, 2021 | 6.920 | 6.950 | 6.700 | 6.950 | 53,676 | +0.09(+1.31%) |
May 17, 2021 | 6.720 | 6.910 | 6.710 | 6.860 | 25,582 | +0.25(+3.78%) |
May 14, 2021 | 6.450 | 6.880 | 6.450 | 6.610 | 43,793 | +0.32(+5.09%) |
May 13, 2021 | 6.480 | 6.595 | 6.160 | 6.290 | 45,035 | +0.04(+0.64%) |
May 12, 2021 | 6.880 | 6.880 | 6.250 | 6.250 | 28,381 | -0.35(-5.30%) |
May 11, 2021 | 6.360 | 6.900 | 6.150 | 6.600 | 37,405 | +0.10(+1.54%) |
May 10, 2021 | 6.320 | 6.540 | 6.150 | 6.500 | 31,439 | -0.05(-0.76%) |
May 07, 2021 | 6.540 | 6.690 | 6.346 | 6.550 | 8,798 | +0.05(+0.77%) |
May 06, 2021 | 6.230 | 6.600 | 6.198 | 6.500 | 24,317 | +0.15(+2.36%) |
May 05, 2021 | 6.630 | 6.940 | 6.350 | 6.350 | 16,359 | +0.03(+0.47%) |
May 04, 2021 | 6.550 | 6.550 | 6.180 | 6.320 | 14,484 | -0.34(-5.11%) |