Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.011 | 7.011 | 6.954 | 7.003 | 233,115 | -0.02(-0.23%) |
May 27, 2022 | 6.938 | 7.115 | 6.938 | 7.019 | 468,898 | +0.10(+1.51%) |
May 26, 2022 | 6.818 | 6.987 | 6.818 | 6.914 | 266,721 | +0.09(+1.29%) |
May 25, 2022 | 6.818 | 6.882 | 6.794 | 6.826 | 210,176 | -0.02(-0.35%) |
May 24, 2022 | 6.874 | 6.882 | 6.778 | 6.850 | 257,064 | -0.01(-0.12%) |
May 23, 2022 | 6.898 | 6.898 | 6.818 | 6.858 | 287,938 | +0.00(+0.00%) |
May 20, 2022 | 6.890 | 6.890 | 6.794 | 6.858 | 228,758 | +0.00(+0.00%) |
May 19, 2022 | 6.826 | 6.874 | 6.778 | 6.858 | 363,975 | +0.03(+0.47%) |
May 18, 2022 | 6.834 | 6.866 | 6.794 | 6.826 | 320,196 | -0.01(-0.12%) |
May 17, 2022 | 6.770 | 6.858 | 6.757 | 6.834 | 215,230 | +0.09(+1.31%) |
May 16, 2022 | 6.778 | 6.794 | 6.714 | 6.746 | 326,008 | -0.03(-0.47%) |
May 13, 2022 | 6.738 | 6.826 | 6.698 | 6.778 | 326,241 | +0.08(+1.20%) |
May 12, 2022 | 6.746 | 6.778 | 6.650 | 6.698 | 506,384 | -0.13(-1.90%) |
May 11, 2022 | 6.971 | 7.011 | 6.812 | 6.828 | 284,509 | -0.14(-2.05%) |
May 10, 2022 | 7.106 | 7.154 | 6.923 | 6.971 | 924,793 | -0.14(-1.90%) |
May 09, 2022 | 7.210 | 7.218 | 7.059 | 7.106 | 404,840 | -0.16(-2.19%) |
May 06, 2022 | 7.313 | 7.313 | 7.250 | 7.266 | 267,053 | -0.06(-0.76%) |
May 05, 2022 | 7.457 | 7.457 | 7.313 | 7.321 | 159,634 | -0.14(-1.92%) |
May 04, 2022 | 7.385 | 7.480 | 7.353 | 7.465 | 306,760 | +0.10(+1.30%) |
May 03, 2022 | 7.425 | 7.449 | 7.337 | 7.369 | 425,216 | -0.09(-1.17%) |
May 02, 2022 | 7.417 | 7.600 | 7.409 | 7.457 | 272,650 | -0.10(-1.26%) |
Apr 29, 2022 | 7.624 | 7.632 | 7.536 | 7.552 | 309,338 | -0.07(-0.94%) |
Apr 28, 2022 | 7.632 | 7.703 | 7.592 | 7.624 | 204,942 | +0.01(+0.10%) |
Apr 27, 2022 | 7.608 | 7.695 | 7.600 | 7.616 | 139,442 | +0.00(+0.00%) |
Apr 26, 2022 | 7.663 | 7.703 | 7.592 | 7.616 | 193,094 | -0.10(-1.24%) |
Apr 25, 2022 | 7.831 | 7.831 | 7.624 | 7.711 | 247,593 | -0.13(-1.62%) |
Apr 22, 2022 | 7.894 | 7.966 | 7.839 | 7.839 | 181,923 | -0.11(-1.40%) |
Apr 21, 2022 | 8.061 | 8.061 | 7.934 | 7.950 | 108,113 | -0.05(-0.60%) |
Apr 20, 2022 | 8.030 | 8.077 | 7.974 | 7.998 | 233,331 | -0.01(-0.10%) |
Apr 19, 2022 | 7.878 | 8.006 | 7.875 | 8.006 | 140,286 | +0.14(+1.72%) |
Apr 18, 2022 | 7.870 | 7.918 | 7.854 | 7.870 | 185,331 | -0.02(-0.20%) |
Apr 14, 2022 | 7.942 | 7.950 | 7.854 | 7.886 | 225,674 | -0.05(-0.60%) |
Apr 13, 2022 | 7.934 | 7.958 | 7.894 | 7.934 | 127,189 | +0.03(+0.38%) |
Apr 12, 2022 | 7.912 | 7.963 | 7.892 | 7.904 | 103,101 | +0.01(+0.10%) |
Apr 11, 2022 | 7.991 | 7.991 | 7.864 | 7.896 | 275,267 | -0.11(-1.38%) |
Apr 08, 2022 | 8.030 | 8.047 | 7.991 | 8.007 | 228,735 | +0.02(+0.20%) |
Apr 07, 2022 | 7.959 | 8.078 | 7.959 | 7.991 | 272,578 | +0.05(+0.60%) |
Apr 06, 2022 | 8.054 | 8.054 | 7.888 | 7.943 | 294,979 | -0.15(-1.86%) |
Apr 05, 2022 | 8.094 | 8.102 | 8.038 | 8.094 | 215,580 | +0.00(+0.00%) |
Apr 04, 2022 | 8.102 | 8.110 | 7.999 | 8.094 | 232,480 | +0.02(+0.20%) |
Apr 01, 2022 | 7.951 | 8.078 | 7.943 | 8.078 | 218,753 | +0.16(+2.00%) |
Mar 31, 2022 | 7.880 | 7.951 | 7.880 | 7.920 | 544,772 | +0.04(+0.50%) |
Mar 30, 2022 | 7.888 | 7.928 | 7.851 | 7.880 | 176,516 | +0.01(+0.10%) |
Mar 29, 2022 | 7.785 | 7.872 | 7.753 | 7.872 | 141,942 | +0.17(+2.26%) |
Mar 28, 2022 | 7.635 | 7.714 | 7.635 | 7.698 | 224,543 | +0.09(+1.25%) |
Mar 25, 2022 | 7.698 | 7.722 | 7.583 | 7.603 | 271,088 | -0.06(-0.83%) |
Mar 24, 2022 | 7.722 | 7.722 | 7.627 | 7.666 | 186,450 | -0.02(-0.31%) |
Mar 23, 2022 | 7.769 | 7.856 | 7.674 | 7.690 | 233,060 | -0.09(-1.22%) |
Mar 22, 2022 | 7.666 | 7.809 | 7.666 | 7.785 | 167,225 | +0.15(+1.97%) |
Mar 21, 2022 | 7.753 | 7.763 | 7.619 | 7.635 | 269,477 | -0.09(-1.23%) |
Mar 18, 2022 | 7.761 | 7.825 | 7.730 | 7.730 | 180,454 | -0.03(-0.41%) |
Mar 17, 2022 | 7.611 | 7.777 | 7.595 | 7.761 | 200,889 | +0.17(+2.29%) |
Mar 16, 2022 | 7.461 | 7.619 | 7.461 | 7.587 | 140,793 | +0.14(+1.91%) |
Mar 15, 2022 | 7.429 | 7.488 | 7.421 | 7.445 | 146,338 | +0.02(+0.21%) |
Mar 14, 2022 | 7.572 | 7.659 | 7.429 | 7.429 | 412,804 | -0.16(-2.11%) |
Mar 11, 2022 | 7.660 | 7.683 | 7.565 | 7.589 | 208,956 | -0.04(-0.52%) |
Mar 10, 2022 | 7.668 | 7.691 | 7.605 | 7.628 | 80,672 | -0.06(-0.82%) |
Mar 09, 2022 | 7.628 | 7.711 | 7.596 | 7.691 | 225,247 | +0.09(+1.24%) |
Mar 08, 2022 | 7.589 | 7.628 | 7.518 | 7.597 | 367,728 | +0.05(+0.62%) |
Mar 07, 2022 | 7.754 | 7.754 | 7.550 | 7.550 | 312,634 | -0.20(-2.64%) |
Mar 04, 2022 | 7.817 | 7.825 | 7.660 | 7.754 | 287,718 | -0.10(-1.30%) |
Mar 03, 2022 | 7.723 | 7.880 | 7.723 | 7.856 | 571,351 | +0.14(+1.83%) |
Mar 02, 2022 | 7.644 | 7.770 | 7.644 | 7.715 | 361,559 | +0.07(+0.93%) |
Mar 01, 2022 | 7.683 | 7.723 | 7.620 | 7.644 | 268,617 | -0.03(-0.41%) |
Feb 28, 2022 | 7.581 | 7.715 | 7.581 | 7.675 | 246,727 | +0.03(+0.41%) |
Feb 25, 2022 | 7.502 | 7.683 | 7.561 | 7.644 | 379,986 | +0.17(+2.21%) |
Feb 24, 2022 | 7.628 | 7.691 | 7.432 | 7.479 | 1,249,649 | -0.23(-2.96%) |
Feb 23, 2022 | 7.966 | 7.974 | 7.699 | 7.707 | 822,290 | -0.25(-3.16%) |
Feb 22, 2022 | 7.982 | 8.021 | 7.903 | 7.959 | 492,358 | -0.06(-0.69%) |
Feb 18, 2022 | 8.014 | 0 | -0.09(-1.07%) | |||
Feb 17, 2022 | 8.139 | 8.139 | 8.084 | 8.100 | 304,803 | -0.05(-0.58%) |
Feb 16, 2022 | 8.084 | 8.179 | 8.069 | 8.147 | 312,043 | +0.04(+0.48%) |
Feb 15, 2022 | 7.998 | 8.124 | 7.982 | 8.108 | 303,555 | +0.12(+1.48%) |
Feb 14, 2022 | 8.108 | 8.116 | 7.935 | 7.990 | 514,268 | -0.11(-1.38%) |
Feb 11, 2022 | 8.141 | 8.170 | 8.070 | 8.102 | 275,668 | -0.02(-0.29%) |
Feb 10, 2022 | 8.172 | 8.195 | 8.117 | 8.125 | 283,060 | -0.07(-0.86%) |
Feb 09, 2022 | 8.203 | 8.219 | 8.172 | 8.195 | 351,900 | +0.01(+0.10%) |
Feb 08, 2022 | 8.078 | 8.328 | 8.047 | 8.188 | 369,313 | +0.09(+1.06%) |
Feb 07, 2022 | 8.094 | 8.105 | 8.016 | 8.102 | 334,113 | +0.02(+0.19%) |
Feb 04, 2022 | 8.023 | 8.090 | 8.008 | 8.086 | 289,178 | +0.08(+0.98%) |
Feb 03, 2022 | 8.000 | 7.977 | 8.008 | 272,050 | -0.03(-0.39%) | |
Feb 02, 2022 | 8.047 | 8.086 | 8.023 | 8.039 | 174,213 | +0.00(+0.00%) |
Feb 01, 2022 | 8.102 | 8.117 | 8.023 | 8.039 | 609,907 | -0.04(-0.48%) |
Jan 31, 2022 | 7.953 | 8.086 | 8.078 | 447,605 | +0.11(+1.37%) | |
Jan 28, 2022 | 7.969 | 8.008 | 7.937 | 7.969 | 248,602 | -0.01(-0.10%) |
Jan 27, 2022 | 7.891 | 8.016 | 7.891 | 7.977 | 390,808 | +0.08(+0.99%) |
Jan 26, 2022 | 7.828 | 7.937 | 7.781 | 7.898 | 479,134 | +0.13(+1.61%) |
Jan 25, 2022 | 7.695 | 7.801 | 7.625 | 7.773 | 312,055 | +0.07(+0.91%) |
Jan 24, 2022 | 7.937 | 7.937 | 7.572 | 7.703 | 791,231 | -0.28(-3.53%) |
Jan 21, 2022 | 8.086 | 8.124 | 7.969 | 7.984 | 877,324 | -0.10(-1.26%) |
Jan 20, 2022 | 8.141 | 8.172 | 8.078 | 8.086 | 303,669 | -0.03(-0.39%) |
Jan 19, 2022 | 8.141 | 8.164 | 8.117 | 8.117 | 400,728 | +0.01(+0.10%) |
Jan 18, 2022 | 8.164 | 8.164 | 8.094 | 8.109 | 537,034 | -0.08(-0.96%) |
Jan 14, 2022 | 8.188 | 0 | +0.09(+1.06%) | |||
Jan 13, 2022 | 8.109 | 8.141 | 8.102 | 8.102 | 453,519 | +0.01(+0.17%) |
Jan 12, 2022 | 8.088 | 8.103 | 8.056 | 8.088 | 349,179 | +0.02(+0.29%) |
Jan 11, 2022 | 8.025 | 8.072 | 8.010 | 8.064 | 352,174 | +0.06(+0.78%) |
Jan 10, 2022 | 8.025 | 8.049 | 7.963 | 8.002 | 410,749 | -0.03(-0.39%) |
Jan 07, 2022 | 7.994 | 8.033 | 7.963 | 8.033 | 337,466 | +0.05(+0.68%) |
Jan 06, 2022 | 7.979 | 8.010 | 7.955 | 7.979 | 463,161 | +0.00(+0.00%) |
Jan 05, 2022 | 7.916 | 7.986 | 7.893 | 7.979 | 392,083 | +0.06(+0.79%) |
Jan 04, 2022 | 7.924 | 7.948 | 7.870 | 7.916 | 408,362 | +0.02(+0.30%) |
Jan 03, 2022 | 7.909 | 7.909 | 7.854 | 7.893 | 277,629 | -0.02(-0.20%) |
Dec 31, 2021 | 7.878 | 7.932 | 7.862 | 7.909 | 419,318 | +0.05(+0.69%) |
Dec 30, 2021 | 7.893 | 7.916 | 7.846 | 7.854 | 282,507 | -0.04(-0.49%) |
Dec 29, 2021 | 7.831 | 7.916 | 7.823 | 7.893 | 476,109 | +0.08(+0.99%) |
Dec 28, 2021 | 7.831 | 7.846 | 7.808 | 7.815 | 340,237 | -0.02(-0.20%) |
Dec 27, 2021 | 7.831 | 7.843 | 7.808 | 7.831 | 260,687 | +0.02(+0.20%) |
Dec 23, 2021 | 7.846 | 7.854 | 7.785 | 7.815 | 459,865 | -0.01(-0.10%) |
Dec 22, 2021 | 7.815 | 7.839 | 7.788 | 7.823 | 401,157 | +0.04(+0.50%) |
Dec 21, 2021 | 7.777 | 7.815 | 7.745 | 7.784 | 216,329 | +0.04(+0.50%) |
Dec 20, 2021 | 7.792 | 7.815 | 7.703 | 7.745 | 299,178 | -0.07(-0.90%) |
Dec 17, 2021 | 7.854 | 7.854 | 7.808 | 7.815 | 339,194 | -0.04(-0.50%) |
Dec 16, 2021 | 7.940 | 7.940 | 7.839 | 7.854 | 244,077 | -0.05(-0.59%) |
Dec 15, 2021 | 7.932 | 7.932 | 7.846 | 7.901 | 280,403 | +0.00(+0.00%) |
Dec 14, 2021 | 7.901 | 7.924 | 7.889 | 7.901 | 176,545 | +0.01(+0.08%) |
Dec 13, 2021 | 7.933 | 7.933 | 7.872 | 7.895 | 168,194 | -0.02(-0.29%) |
Dec 10, 2021 | 7.918 | 7.941 | 7.895 | 7.918 | 150,672 | +0.01(+0.10%) |
Dec 09, 2021 | 7.933 | 7.964 | 7.887 | 7.910 | 107,915 | -0.02(-0.20%) |
Dec 08, 2021 | 7.926 | 7.941 | 7.895 | 7.926 | 131,859 | +0.00(+0.00%) |
Dec 07, 2021 | 7.910 | 7.933 | 7.896 | 7.926 | 175,287 | +0.07(+0.89%) |
Dec 06, 2021 | 7.825 | 7.887 | 7.771 | 7.856 | 460,627 | +0.02(+0.30%) |
Dec 03, 2021 | 7.879 | 7.879 | 7.817 | 7.833 | 192,444 | -0.06(-0.78%) |
Dec 02, 2021 | 7.879 | 7.910 | 7.848 | 7.895 | 330,098 | -0.02(-0.29%) |
Dec 01, 2021 | 7.964 | 7.988 | 7.902 | 7.918 | 300,801 | -0.02(-0.19%) |
Nov 30, 2021 | 7.957 | 7.964 | 7.902 | 7.933 | 178,305 | -0.02(-0.19%) |
Nov 29, 2021 | 7.910 | 7.972 | 7.902 | 7.949 | 332,962 | +0.07(+0.88%) |
Nov 26, 2021 | 7.879 | 7.914 | 7.856 | 7.879 | 232,198 | -0.05(-0.59%) |
Nov 24, 2021 | 7.957 | 8.003 | 7.918 | 7.926 | 321,011 | -0.03(-0.39%) |
Nov 23, 2021 | 7.887 | 7.957 | 7.872 | 7.957 | 205,891 | +0.09(+1.18%) |
Nov 22, 2021 | 7.918 | 7.949 | 7.856 | 7.864 | 187,355 | -0.05(-0.68%) |
Nov 19, 2021 | 7.988 | 7.988 | 7.918 | 7.918 | 385,848 | -0.06(-0.78%) |
Nov 18, 2021 | 7.964 | 7.980 | 7.964 | 7.980 | 258,234 | +0.04(+0.49%) |
Nov 17, 2021 | 8.034 | 8.057 | 7.883 | 7.941 | 411,634 | -0.09(-1.06%) |
Nov 16, 2021 | 8.034 | 8.042 | 8.011 | 8.026 | 238,440 | +0.00(+0.00%) |
Nov 15, 2021 | 8.034 | 8.042 | 8.011 | 8.026 | 231,571 | +0.01(+0.10%) |
Nov 12, 2021 | 8.042 | 8.042 | 8.003 | 8.018 | 89,165 | -0.02(-0.21%) |
Nov 11, 2021 | 7.982 | 8.035 | 7.951 | 8.035 | 305,095 | +0.07(+0.87%) |
Nov 10, 2021 | 7.974 | 7.966 | 257,353 | -0.01(-0.10%) | ||
Nov 09, 2021 | 7.989 | 7.997 | 7.935 | 7.974 | 319,168 | -0.01(-0.10%) |
Nov 08, 2021 | 7.982 | 7.989 | 7.959 | 7.982 | 288,679 | +0.03(+0.39%) |
Nov 05, 2021 | 7.928 | 7.966 | 7.928 | 7.951 | 406,421 | +0.04(+0.49%) |
Nov 04, 2021 | 7.920 | 7.928 | 7.897 | 7.912 | 191,899 | +0.00(+0.00%) |
Nov 03, 2021 | 7.912 | 7.947 | 7.897 | 7.912 | 382,290 | +0.00(+0.00%) |
Nov 02, 2021 | 7.897 | 7.912 | 7.882 | 7.912 | 365,072 | +0.02(+0.29%) |
Nov 01, 2021 | 7.905 | 7.893 | 7.882 | 7.889 | 215,899 | +0.02(+0.20%) |
Oct 29, 2021 | 7.866 | 7.889 | 7.851 | 7.874 | 175,392 | +0.00(+0.00%) |
Oct 28, 2021 | 7.820 | 7.889 | 7.820 | 7.874 | 220,437 | +0.04(+0.49%) |
Oct 27, 2021 | 7.812 | 7.843 | 7.805 | 7.836 | 179,720 | +0.00(+0.00%) |
Oct 26, 2021 | 7.828 | 7.836 | 254,123 | -0.01(-0.10%) | ||
Oct 25, 2021 | 7.882 | 7.889 | 7.836 | 7.843 | 225,987 | -0.02(-0.29%) |
Oct 22, 2021 | 7.843 | 7.866 | 7.829 | 7.866 | 161,520 | +0.04(+0.49%) |
Oct 21, 2021 | 7.851 | 7.851 | 7.801 | 7.828 | 156,905 | -0.02(-0.29%) |
Oct 20, 2021 | 7.843 | 7.859 | 7.843 | 7.851 | 173,974 | +0.02(+0.20%) |
Oct 19, 2021 | 7.859 | 7.859 | 7.828 | 7.836 | 337,574 | +0.00(+0.00%) |
Oct 18, 2021 | 7.843 | 7.859 | 7.814 | 7.836 | 174,533 | -0.01(-0.10%) |
Oct 15, 2021 | 7.874 | 7.874 | 7.820 | 7.843 | 249,566 | +0.01(+0.10%) |
Oct 14, 2021 | 7.859 | 7.912 | 7.789 | 7.836 | 590,158 | +0.01(+0.18%) |
Oct 13, 2021 | 7.761 | 7.837 | 7.730 | 7.822 | 353,749 | +0.07(+0.89%) |
Oct 12, 2021 | 7.761 | 7.768 | 7.707 | 7.753 | 417,185 | +0.02(+0.20%) |
Oct 11, 2021 | 7.722 | 7.749 | 7.715 | 7.738 | 237,461 | +0.02(+0.30%) |
Oct 08, 2021 | 7.730 | 7.730 | 7.692 | 7.715 | 140,527 | +0.01(+0.10%) |
Oct 07, 2021 | 7.715 | 7.734 | 7.707 | 7.707 | 354,913 | -0.01(-0.10%) |
Oct 06, 2021 | 7.707 | 7.738 | 7.707 | 7.715 | 220,862 | -0.02(-0.30%) |
Oct 05, 2021 | 7.730 | 7.745 | 7.715 | 7.738 | 355,234 | +0.01(+0.10%) |
Oct 04, 2021 | 7.753 | 7.760 | 7.692 | 7.730 | 207,910 | -0.02(-0.20%) |
Oct 01, 2021 | 7.738 | 7.753 | 7.699 | 7.745 | 416,401 | +0.05(+0.60%) |
Sep 30, 2021 | 7.776 | 7.776 | 7.692 | 7.699 | 328,241 | -0.06(-0.79%) |
Sep 29, 2021 | 7.692 | 7.761 | 7.669 | 7.761 | 362,450 | +0.08(+1.10%) |
Sep 28, 2021 | 7.569 | 7.699 | 7.569 | 7.676 | 529,818 | +0.10(+1.31%) |
Sep 27, 2021 | 7.615 | 7.615 | 7.569 | 7.577 | 241,962 | -0.05(-0.60%) |
Sep 24, 2021 | 7.623 | 7.638 | 7.608 | 7.623 | 320,042 | +0.00(+0.00%) |
Sep 23, 2021 | 7.646 | 7.646 | 7.608 | 7.623 | 221,247 | -0.01(-0.10%) |
Sep 22, 2021 | 7.600 | 7.623 | 7.592 | 7.631 | 325,309 | +0.05(+0.71%) |
Sep 21, 2021 | 7.608 | 7.631 | 7.577 | 7.577 | 241,938 | -0.04(-0.50%) |
Sep 20, 2021 | 7.623 | 7.661 | 7.577 | 7.615 | 454,873 | -0.03(-0.40%) |
Sep 17, 2021 | 7.684 | 7.684 | 7.638 | 7.646 | 262,016 | -0.01(-0.10%) |
Sep 16, 2021 | 7.669 | 7.678 | 7.638 | 7.653 | 317,779 | -0.02(-0.20%) |
Sep 15, 2021 | 7.676 | 7.718 | 7.657 | 7.669 | 180,859 | -0.01(-0.10%) |
Sep 14, 2021 | 7.707 | 7.745 | 7.653 | 7.676 | 320,695 | -0.00(-0.02%) |
Sep 13, 2021 | 7.731 | 7.731 | 7.674 | 7.678 | 308,690 | -0.02(-0.30%) |
Sep 10, 2021 | 7.655 | 7.708 | 7.632 | 7.701 | 505,094 | +0.05(+0.70%) |
Sep 09, 2021 | 7.655 | 7.655 | 7.617 | 7.648 | 245,519 | -0.01(-0.10%) |
Sep 08, 2021 | 7.640 | 7.655 | 7.617 | 7.655 | 214,837 | +0.02(+0.20%) |
Sep 07, 2021 | 7.648 | 7.655 | 7.617 | 7.640 | 226,388 | -0.02(-0.20%) |
Sep 03, 2021 | 7.670 | 7.670 | 7.594 | 7.655 | 409,132 | -0.02(-0.20%) |
Sep 02, 2021 | 7.678 | 7.686 | 7.617 | 7.670 | 393,315 | +0.01(+0.10%) |
Sep 01, 2021 | 7.602 | 7.663 | 7.602 | 7.663 | 386,508 | +0.06(+0.80%) |
Aug 31, 2021 | 7.602 | 7.602 | 7.594 | 7.602 | 305,700 | +0.00(+0.00%) |
Aug 30, 2021 | 7.556 | 7.602 | 7.556 | 7.602 | 294,162 | +0.06(+0.81%) |
Aug 27, 2021 | 7.518 | 7.541 | 7.503 | 7.541 | 157,706 | +0.03(+0.40%) |
Aug 26, 2021 | 7.518 | 7.518 | 7.495 | 7.511 | 243,600 | +0.00(+0.00%) |
Aug 25, 2021 | 7.526 | 7.534 | 7.480 | 7.511 | 292,409 | -0.02(-0.30%) |
Aug 24, 2021 | 7.518 | 7.534 | 7.495 | 7.534 | 201,571 | +0.03(+0.41%) |
Aug 23, 2021 | 7.526 | 7.526 | 7.484 | 7.503 | 240,607 | +0.02(+0.30%) |
Aug 20, 2021 | 7.534 | 7.537 | 7.473 | 7.480 | 445,649 | -0.05(-0.61%) |
Aug 19, 2021 | 7.541 | 7.545 | 7.495 | 7.526 | 246,954 | -0.02(-0.20%) |
Aug 18, 2021 | 7.541 | 7.545 | 7.526 | 7.541 | 253,188 | +0.00(+0.00%) |
Aug 17, 2021 | 7.534 | 7.556 | 7.518 | 7.541 | 362,234 | +0.02(+0.30%) |
Aug 16, 2021 | 7.541 | 7.564 | 7.518 | 7.518 | 464,282 | -0.03(-0.40%) |
Aug 13, 2021 | 7.556 | 7.556 | 7.503 | 7.549 | 297,501 | +0.05(+0.61%) |
Aug 12, 2021 | 7.503 | 7.503 | 7.473 | 7.503 | 388,924 | +0.03(+0.39%) |
Aug 11, 2021 | 7.436 | 7.474 | 7.420 | 7.474 | 1,730,427 | +0.06(+0.82%) |
Aug 10, 2021 | 7.414 | 7.444 | 7.406 | 7.414 | 292,425 | +0.00(+0.00%) |
Aug 09, 2021 | 7.429 | 7.429 | 7.406 | 7.414 | 373,137 | +0.00(+0.00%) |
Aug 06, 2021 | 7.391 | 7.425 | 7.391 | 7.414 | 326,286 | +0.02(+0.20%) |
Aug 05, 2021 | 7.406 | 7.410 | 7.368 | 7.399 | 213,387 | +0.00(+0.00%) |
Aug 04, 2021 | 7.399 | 7.406 | 7.384 | 7.399 | 459,948 | +0.01(+0.10%) |
Aug 03, 2021 | 7.421 | 7.421 | 7.368 | 7.391 | 312,232 | -0.02(-0.20%) |
Aug 02, 2021 | 7.399 | 7.425 | 7.389 | 7.406 | 250,850 | +0.03(+0.41%) |
Jul 30, 2021 | 7.384 | 7.391 | 7.353 | 7.376 | 154,505 | -0.02(-0.20%) |
Jul 29, 2021 | 7.406 | 7.406 | 7.376 | 7.391 | 131,915 | -0.01(-0.10%) |
Jul 28, 2021 | 7.406 | 7.406 | 7.361 | 7.399 | 235,879 | +0.00(+0.00%) |
Jul 27, 2021 | 7.391 | 7.414 | 7.384 | 7.399 | 261,054 | +0.01(+0.10%) |
Jul 26, 2021 | 7.278 | 7.391 | 7.270 | 7.391 | 293,494 | +0.11(+1.56%) |
Jul 23, 2021 | 7.316 | 7.323 | 7.263 | 7.278 | 226,087 | -0.01(-0.10%) |
Jul 22, 2021 | 7.308 | 7.308 | 7.263 | 7.285 | 320,218 | +0.00(+0.00%) |
Jul 21, 2021 | 7.308 | 7.308 | 7.270 | 7.285 | 331,161 | +0.01(+0.10%) |
Jul 20, 2021 | 7.293 | 7.293 | 7.263 | 7.278 | 417,563 | +0.02(+0.21%) |
Jul 19, 2021 | 7.384 | 7.384 | 7.247 | 7.263 | 691,588 | -0.17(-2.34%) |
Jul 16, 2021 | 7.361 | 7.452 | 7.316 | 7.436 | 1,698,479 | +0.07(+0.92%) |
Jul 15, 2021 | 7.474 | 7.482 | 7.361 | 7.368 | 529,125 | -0.11(-1.42%) |
Jul 14, 2021 | 7.504 | 7.504 | 7.467 | 7.474 | 298,499 | -0.00(-0.02%) |
Jul 13, 2021 | 7.453 | 7.483 | 7.431 | 7.476 | 450,919 | +0.02(+0.20%) |
Jul 12, 2021 | 7.528 | 7.528 | 7.453 | 7.461 | 451,847 | -0.06(-0.80%) |
Jul 09, 2021 | 7.513 | 7.521 | 7.498 | 7.521 | 310,189 | +0.02(+0.20%) |
Jul 08, 2021 | 7.513 | 7.521 | 7.491 | 7.506 | 259,825 | -0.02(-0.20%) |
Jul 07, 2021 | 7.513 | 7.521 | 7.498 | 7.521 | 269,639 | +0.01(+0.10%) |
Jul 06, 2021 | 7.506 | 7.521 | 7.483 | 7.513 | 372,742 | +0.03(+0.40%) |
Jul 02, 2021 | 7.506 | 7.521 | 7.483 | 7.483 | 346,479 | -0.03(-0.40%) |
Jul 01, 2021 | 7.528 | 7.536 | 7.506 | 7.513 | 448,088 | -0.02(-0.20%) |
Jun 30, 2021 | 7.416 | 7.536 | 7.416 | 7.528 | 1,802,823 | +0.12(+1.57%) |
Jun 29, 2021 | 7.386 | 7.422 | 7.380 | 7.412 | 391,055 | +0.03(+0.46%) |
Jun 28, 2021 | 7.363 | 7.386 | 7.350 | 7.378 | 410,679 | +0.02(+0.31%) |
Jun 25, 2021 | 7.356 | 7.386 | 7.333 | 7.356 | 327,153 | +0.02(+0.31%) |
Jun 24, 2021 | 7.371 | 7.401 | 7.318 | 7.333 | 787,245 | -0.02(-0.31%) |
Jun 23, 2021 | 7.371 | 7.371 | 7.325 | 7.356 | 379,330 | +0.01(+0.10%) |
Jun 22, 2021 | 7.348 | 7.378 | 7.333 | 7.348 | 262,648 | -0.01(-0.10%) |
Jun 21, 2021 | 7.295 | 7.363 | 7.288 | 7.356 | 413,707 | +0.08(+1.14%) |
Jun 18, 2021 | 7.333 | 7.333 | 7.258 | 7.273 | 316,229 | -0.05(-0.72%) |
Jun 17, 2021 | 7.333 | 7.348 | 7.303 | 7.325 | 365,745 | +0.02(+0.21%) |
Jun 16, 2021 | 7.333 | 7.333 | 7.310 | 7.310 | 476,434 | -0.02(-0.21%) |
Jun 15, 2021 | 7.356 | 7.356 | 7.317 | 7.325 | 401,528 | -0.01(-0.10%) |
Jun 14, 2021 | 7.348 | 7.356 | 7.325 | 7.333 | 346,918 | +0.01(+0.18%) |
Jun 11, 2021 | 7.319 | 7.334 | 7.290 | 7.319 | 339,998 | +0.02(+0.31%) |
Jun 10, 2021 | 7.319 | 7.342 | 7.297 | 7.297 | 247,847 | +0.00(+0.00%) |
Jun 09, 2021 | 7.319 | 7.334 | 7.297 | 7.297 | 346,239 | -0.01(-0.10%) |
Jun 08, 2021 | 7.297 | 7.334 | 7.290 | 7.304 | 479,382 | +0.01(+0.10%) |
Jun 07, 2021 | 7.290 | 7.297 | 7.260 | 7.297 | 343,984 | +0.01(+0.10%) |
Jun 04, 2021 | 7.275 | 7.290 | 7.260 | 7.290 | 402,901 | +0.01(+0.10%) |
Jun 03, 2021 | 7.207 | 7.282 | 7.192 | 7.282 | 663,319 | +0.06(+0.83%) |
Jun 02, 2021 | 7.215 | 7.222 | 7.196 | 7.222 | 513,415 | +0.03(+0.42%) |