Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.522 | 8.651 | 8.056 | 8.165 | 7,858,532 | -0.32(-3.74%) |
May 27, 2022 | 8.423 | 8.691 | 8.423 | 8.482 | 7,799,369 | -0.08(-0.93%) |
May 26, 2022 | 8.225 | 8.572 | 8.195 | 8.562 | 8,601,491 | +0.39(+4.73%) |
May 25, 2022 | 7.957 | 8.205 | 7.918 | 8.175 | 5,055,633 | +0.23(+2.87%) |
May 24, 2022 | 7.769 | 7.982 | 7.650 | 7.947 | 4,742,613 | +0.03(+0.38%) |
May 23, 2022 | 7.581 | 7.928 | 7.551 | 7.918 | 7,246,763 | +0.41(+5.41%) |
May 20, 2022 | 7.680 | 7.799 | 7.323 | 7.511 | 11,970,240 | -0.10(-1.30%) |
May 19, 2022 | 7.283 | 7.719 | 7.224 | 7.610 | 6,563,997 | +0.18(+2.40%) |
May 18, 2022 | 7.828 | 7.868 | 7.343 | 7.432 | 4,769,294 | -0.35(-4.46%) |
May 17, 2022 | 7.591 | 7.824 | 7.591 | 7.779 | 5,366,835 | +0.25(+3.29%) |
May 16, 2022 | 7.343 | 7.610 | 7.303 | 7.531 | 5,975,826 | +0.23(+3.12%) |
May 13, 2022 | 7.085 | 7.343 | 7.065 | 7.303 | 6,052,769 | +0.38(+5.44%) |
May 12, 2022 | 6.857 | 6.927 | 6.679 | 6.927 | 6,936,351 | +0.08(+1.16%) |
May 11, 2022 | 6.897 | 7.145 | 6.818 | 6.847 | 7,027,370 | +0.01(+0.14%) |
May 10, 2022 | 6.847 | 7.065 | 6.620 | 6.838 | 8,590,376 | +0.05(+0.73%) |
May 09, 2022 | 7.462 | 7.541 | 6.758 | 6.788 | 12,838,499 | -0.91(-11.84%) |
May 06, 2022 | 7.660 | 7.710 | 7.323 | 7.700 | 11,593,004 | +0.17(+2.24%) |
May 05, 2022 | 7.868 | 7.957 | 7.328 | 7.531 | 11,600,211 | -0.26(-3.31%) |
May 04, 2022 | 7.373 | 7.809 | 7.234 | 7.789 | 11,101,223 | +0.52(+7.08%) |
May 03, 2022 | 6.917 | 7.303 | 6.867 | 7.274 | 9,279,489 | +0.29(+4.11%) |
May 02, 2022 | 6.778 | 7.125 | 6.763 | 6.986 | 11,007,931 | +0.13(+1.88%) |
Apr 29, 2022 | 7.620 | 7.660 | 6.828 | 6.857 | 14,240,887 | -0.62(-8.34%) |
Apr 28, 2022 | 7.343 | 7.749 | 7.085 | 7.482 | 12,420,044 | -0.04(-0.53%) |
Apr 27, 2022 | 7.521 | 7.675 | 7.288 | 7.521 | 9,937,880 | +0.03(+0.40%) |
Apr 26, 2022 | 7.591 | 7.838 | 7.472 | 7.492 | 6,037,062 | -0.17(-2.20%) |
Apr 25, 2022 | 7.898 | 7.898 | 7.293 | 7.660 | 8,927,736 | -0.46(-5.62%) |
Apr 22, 2022 | 8.225 | 8.378 | 8.017 | 8.116 | 15,260,961 | -0.13(-1.56%) |
Apr 21, 2022 | 8.919 | 8.919 | 8.177 | 8.245 | 8,866,866 | -0.55(-6.31%) |
Apr 20, 2022 | 8.671 | 8.839 | 8.344 | 8.800 | 14,818,232 | +0.13(+1.49%) |
Apr 19, 2022 | 8.651 | 8.879 | 8.502 | 8.671 | 16,348,656 | +0.02(+0.23%) |
Apr 18, 2022 | 7.977 | 8.686 | 7.947 | 8.651 | 17,792,050 | +0.72(+9.12%) |
Apr 14, 2022 | 7.848 | 7.977 | 7.710 | 7.928 | 6,038,680 | +0.11(+1.39%) |
Apr 13, 2022 | 7.977 | 8.061 | 7.759 | 7.819 | 8,046,068 | -0.07(-0.88%) |
Apr 12, 2022 | 7.759 | 8.056 | 7.759 | 7.888 | 7,739,534 | +0.25(+3.24%) |
Apr 11, 2022 | 7.710 | 7.794 | 7.546 | 7.640 | 5,875,521 | -0.15(-1.91%) |
Apr 08, 2022 | 7.511 | 7.799 | 7.279 | 7.789 | 9,621,489 | +0.33(+4.38%) |
Apr 07, 2022 | 7.442 | 7.541 | 7.125 | 7.462 | 7,276,757 | -0.01(-0.13%) |
Apr 06, 2022 | 7.521 | 7.591 | 7.367 | 7.472 | 8,783,551 | -0.03(-0.40%) |
Apr 05, 2022 | 7.640 | 7.759 | 7.447 | 7.501 | 8,806,845 | -0.14(-1.82%) |
Apr 04, 2022 | 7.848 | 7.947 | 7.521 | 7.640 | 7,467,693 | -0.14(-1.78%) |
Apr 01, 2022 | 7.799 | 7.957 | 7.630 | 7.779 | 7,024,999 | +0.10(+1.29%) |
Mar 31, 2022 | 7.551 | 7.819 | 7.541 | 7.680 | 10,105,214 | +0.00(+0.00%) |
Mar 30, 2022 | 7.928 | 7.957 | 7.620 | 7.680 | 10,380,477 | -0.15(-1.90%) |
Mar 29, 2022 | 7.531 | 7.928 | 7.259 | 7.828 | 20,045,942 | +0.05(+0.64%) |
Mar 28, 2022 | 7.601 | 7.858 | 7.501 | 7.779 | 16,547,743 | -0.02(-0.25%) |
Mar 25, 2022 | 7.511 | 7.809 | 7.511 | 7.799 | 7,454,517 | +0.22(+2.88%) |
Mar 24, 2022 | 7.442 | 7.739 | 7.388 | 7.581 | 10,618,330 | +0.16(+2.14%) |
Mar 23, 2022 | 7.719 | 7.780 | 7.422 | 7.422 | 10,774,339 | -0.15(-1.96%) |
Mar 22, 2022 | 7.551 | 7.655 | 7.432 | 7.571 | 5,709,729 | -0.01(-0.13%) |
Mar 21, 2022 | 7.373 | 7.759 | 7.373 | 7.581 | 7,976,222 | +0.35(+4.79%) |
Mar 18, 2022 | 7.293 | 7.333 | 7.125 | 7.234 | 13,873,439 | -0.09(-1.22%) |
Mar 17, 2022 | 7.105 | 7.343 | 6.897 | 7.323 | 9,754,996 | +0.37(+5.27%) |
Mar 16, 2022 | 7.095 | 7.145 | 6.768 | 6.956 | 7,613,299 | -0.06(-0.85%) |
Mar 15, 2022 | 7.036 | 7.214 | 6.892 | 7.016 | 7,773,853 | -0.32(-4.32%) |
Mar 14, 2022 | 7.392 | 7.397 | 7.115 | 7.333 | 9,425,112 | -0.07(-0.94%) |
Mar 11, 2022 | 7.620 | 7.729 | 7.383 | 7.402 | 11,380,823 | -0.32(-4.11%) |
Mar 10, 2022 | 7.511 | 7.789 | 7.719 | 7,566,201 | +0.33(+4.42%) | |
Mar 09, 2022 | 7.541 | 7.774 | 7.204 | 7.392 | 12,028,266 | -0.42(-5.33%) |
Mar 08, 2022 | 7.779 | 8.205 | 7.630 | 7.809 | 15,173,222 | +0.22(+2.87%) |
Mar 07, 2022 | 7.452 | 8.126 | 7.427 | 7.591 | 16,810,126 | +0.21(+2.82%) |
Mar 04, 2022 | 6.996 | 7.383 | 6.902 | 7.383 | 14,523,831 | +0.24(+3.33%) |
Mar 03, 2022 | 6.937 | 7.279 | 6.907 | 7.145 | 11,972,726 | +0.12(+1.69%) |
Mar 02, 2022 | 6.590 | 7.046 | 6.570 | 7.026 | 16,887,262 | +0.59(+9.25%) |
Mar 01, 2022 | 6.788 | 6.788 | 6.223 | 6.431 | 12,377,351 | -0.36(-5.26%) |
Feb 28, 2022 | 6.788 | 6.798 | 6.580 | 6.788 | 10,042,446 | +0.05(+0.74%) |
Feb 25, 2022 | 6.639 | 6.788 | 6.664 | 6.738 | 14,990,785 | +0.14(+2.10%) |
Feb 24, 2022 | 6.045 | 6.639 | 6.045 | 6.600 | 17,435,832 | +0.30(+4.72%) |
Feb 23, 2022 | 6.421 | 6.501 | 6.188 | 6.302 | 12,914,152 | -0.10(-1.55%) |
Feb 22, 2022 | 6.501 | 6.540 | 6.307 | 6.402 | 13,406,562 | -0.01(-0.15%) |
Feb 18, 2022 | 6.411 | 0 | -0.23(-3.43%) | |||
Feb 17, 2022 | 6.629 | 6.788 | 6.406 | 6.639 | 37,822,020 | -0.11(-1.62%) |
Feb 16, 2022 | 6.679 | 6.947 | 6.669 | 6.748 | 15,725,766 | +0.10(+1.49%) |
Feb 15, 2022 | 6.302 | 6.689 | 6.253 | 6.649 | 11,845,559 | +0.06(+0.90%) |
Feb 14, 2022 | 6.659 | 6.738 | 6.525 | 6.590 | 7,821,698 | -0.22(-3.20%) |
Feb 11, 2022 | 6.580 | 6.927 | 6.550 | 6.808 | 13,821,739 | +0.25(+3.78%) |
Feb 10, 2022 | 6.540 | 6.798 | 6.530 | 6.560 | 6,718,545 | -0.09(-1.34%) |
Feb 09, 2022 | 6.570 | 6.738 | 6.520 | 6.649 | 6,415,876 | +0.17(+2.60%) |
Feb 08, 2022 | 6.659 | 6.679 | 6.416 | 6.481 | 5,477,831 | -0.22(-3.25%) |
Feb 07, 2022 | 6.629 | 6.768 | 6.550 | 6.699 | 4,831,249 | -0.03(-0.44%) |
Feb 04, 2022 | 6.629 | 6.788 | 6.560 | 6.729 | 6,772,736 | +0.17(+2.57%) |
Feb 03, 2022 | 6.610 | 6.560 | 5,097,569 | -0.15(-2.22%) | ||
Feb 02, 2022 | 6.768 | 6.798 | 6.593 | 6.709 | 5,879,456 | -0.09(-1.31%) |
Feb 01, 2022 | 6.441 | 6.798 | 6.421 | 6.798 | 10,068,962 | +0.37(+5.70%) |
Jan 31, 2022 | 6.372 | 6.518 | 6.431 | 9,812,592 | +0.02(+0.31%) | |
Jan 28, 2022 | 6.213 | 6.530 | 6.188 | 6.411 | 13,481,876 | -0.16(-2.41%) |
Jan 27, 2022 | 6.738 | 6.818 | 6.402 | 6.570 | 8,569,277 | -0.27(-3.91%) |
Jan 26, 2022 | 6.828 | 6.961 | 6.729 | 6.838 | 14,700,406 | +0.09(+1.32%) |
Jan 25, 2022 | 6.203 | 6.838 | 6.114 | 6.748 | 14,921,258 | +0.37(+5.75%) |
Jan 24, 2022 | 6.104 | 6.411 | 5.936 | 6.382 | 10,429,322 | -0.04(-0.62%) |
Jan 21, 2022 | 6.372 | 6.530 | 6.302 | 6.421 | 11,410,011 | -0.11(-1.67%) |
Jan 20, 2022 | 6.689 | 6.803 | 6.511 | 6.530 | 7,007,850 | -0.26(-3.80%) |
Jan 19, 2022 | 6.897 | 6.897 | 6.714 | 6.788 | 8,075,804 | -0.11(-1.58%) |
Jan 18, 2022 | 6.966 | 7.060 | 6.838 | 6.897 | 12,649,000 | -0.09(-1.28%) |
Jan 14, 2022 | 6.986 | 0 | +0.19(+2.77%) | |||
Jan 13, 2022 | 6.828 | 6.907 | 6.788 | 6.798 | 6,282,077 | -0.09(-1.30%) |
Jan 12, 2022 | 7.006 | 7.046 | 6.838 | 6.887 | 10,176,474 | +0.08(+1.16%) |
Jan 11, 2022 | 6.471 | 6.897 | 6.332 | 6.808 | 22,947,488 | +0.09(+1.33%) |
Jan 10, 2022 | 6.729 | 6.783 | 6.590 | 6.719 | 5,083,613 | -0.07(-1.02%) |
Jan 07, 2022 | 6.590 | 6.798 | 6.550 | 6.788 | 4,964,432 | +0.18(+2.70%) |
Jan 06, 2022 | 6.748 | 6.788 | 6.550 | 6.610 | 4,832,937 | +0.21(+3.25%) |
Jan 05, 2022 | 6.699 | 6.743 | 6.402 | 6.402 | 6,736,813 | -0.09(-1.37%) |
Jan 04, 2022 | 6.441 | 6.620 | 6.431 | 6.491 | 6,222,124 | +0.18(+2.83%) |
Jan 03, 2022 | 6.045 | 6.342 | 6.005 | 6.312 | 5,666,614 | +0.45(+7.60%) |
Dec 31, 2021 | 5.847 | 5.916 | 5.777 | 5.866 | 3,033,530 | +0.08(+1.37%) |
Dec 30, 2021 | 5.866 | 5.906 | 5.787 | 5.787 | 4,398,259 | -0.09(-1.52%) |
Dec 29, 2021 | 5.995 | 6.015 | 5.856 | 5.876 | 4,371,834 | -0.16(-2.63%) |
Dec 28, 2021 | 6.045 | 6.144 | 6.020 | 6.035 | 2,820,026 | -0.03(-0.49%) |
Dec 27, 2021 | 5.956 | 6.074 | 5.866 | 6.065 | 3,884,847 | +0.08(+1.32%) |
Dec 23, 2021 | 5.975 | 6.045 | 5.965 | 5.985 | 3,138,308 | -0.03(-0.49%) |
Dec 22, 2021 | 5.946 | 6.045 | 5.886 | 6.015 | 3,983,169 | +0.01(+0.17%) |
Dec 21, 2021 | 5.787 | 6.015 | 5.777 | 6.005 | 5,097,238 | +0.26(+4.48%) |
Dec 20, 2021 | 5.658 | 5.747 | 5.539 | 5.747 | 4,436,076 | -0.10(-1.69%) |
Dec 17, 2021 | 5.856 | 5.869 | 5.693 | 5.847 | 7,627,363 | +0.01(+0.17%) |
Dec 16, 2021 | 5.797 | 5.946 | 5.787 | 5.837 | 7,403,134 | -0.01(-0.17%) |
Dec 15, 2021 | 5.797 | 5.886 | 5.619 | 5.847 | 6,009,498 | +0.00(+0.00%) |
Dec 14, 2021 | 6.005 | 6.124 | 5.847 | 5.847 | 5,360,359 | -0.21(-3.44%) |
Dec 13, 2021 | 6.223 | 6.263 | 5.995 | 6.055 | 4,384,736 | -0.44(-6.72%) |
Dec 10, 2021 | 6.431 | 6.491 | 6.288 | 6.491 | 4,677,708 | +0.06(+0.92%) |
Dec 09, 2021 | 6.392 | 6.466 | 6.307 | 6.431 | 5,894,336 | -0.12(-1.82%) |
Dec 08, 2021 | 6.322 | 6.570 | 6.283 | 6.550 | 9,856,676 | +0.25(+3.93%) |
Dec 07, 2021 | 6.203 | 6.357 | 6.174 | 6.302 | 6,918,487 | +0.19(+3.08%) |
Dec 06, 2021 | 5.946 | 6.179 | 5.866 | 6.114 | 6,465,921 | +0.24(+4.05%) |
Dec 03, 2021 | 5.926 | 5.956 | 5.787 | 5.876 | 5,300,009 | +0.04(+0.68%) |
Dec 02, 2021 | 5.698 | 5.896 | 5.569 | 5.837 | 5,469,799 | +0.31(+5.56%) |
Dec 01, 2021 | 5.896 | 5.936 | 5.529 | 5.529 | 4,855,718 | -0.09(-1.59%) |
Nov 30, 2021 | 5.698 | 5.772 | 5.500 | 5.619 | 7,281,813 | -0.15(-2.58%) |
Nov 29, 2021 | 5.965 | 6.089 | 5.747 | 5.767 | 6,685,810 | -0.11(-1.85%) |
Nov 26, 2021 | 5.926 | 5.926 | 5.767 | 5.876 | 4,715,526 | -0.42(-6.61%) |
Nov 24, 2021 | 6.263 | 6.402 | 6.243 | 6.293 | 3,824,137 | -0.02(-0.31%) |
Nov 23, 2021 | 6.273 | 6.466 | 6.273 | 6.312 | 4,236,330 | +0.12(+1.92%) |
Nov 22, 2021 | 6.154 | 6.332 | 6.144 | 6.193 | 4,173,763 | +0.02(+0.32%) |
Nov 19, 2021 | 6.263 | 6.302 | 6.144 | 6.174 | 7,162,607 | -0.32(-4.89%) |
Nov 18, 2021 | 6.600 | 6.714 | 6.481 | 6.491 | 5,279,773 | -0.17(-2.53%) |
Nov 17, 2021 | 6.877 | 6.877 | 6.659 | 6.659 | 8,786,010 | -0.53(-7.31%) |
Nov 16, 2021 | 6.947 | 7.358 | 6.907 | 7.184 | 8,309,918 | +0.37(+5.38%) |
Nov 15, 2021 | 6.798 | 6.872 | 6.674 | 6.818 | 4,219,566 | -0.01(-0.15%) |
Nov 12, 2021 | 6.927 | 6.971 | 6.788 | 6.828 | 3,793,990 | -0.16(-2.27%) |
Nov 11, 2021 | 6.976 | 7.125 | 6.947 | 6.986 | 3,268,164 | +0.03(+0.43%) |
Nov 10, 2021 | 7.254 | 6.956 | 4,295,900 | -0.39(-5.26%) | ||
Nov 09, 2021 | 7.432 | 7.432 | 7.135 | 7.343 | 5,228,055 | -0.11(-1.46%) |
Nov 08, 2021 | 7.333 | 7.521 | 7.313 | 7.452 | 3,774,334 | +0.11(+1.48%) |
Nov 05, 2021 | 7.482 | 7.531 | 7.328 | 7.343 | 6,064,454 | +0.03(+0.41%) |
Nov 04, 2021 | 7.571 | 7.630 | 7.254 | 7.313 | 4,378,934 | +0.04(+0.54%) |
Nov 03, 2021 | 7.313 | 7.412 | 7.234 | 7.274 | 5,487,523 | -0.23(-3.04%) |
Nov 02, 2021 | 7.472 | 7.581 | 7.388 | 7.501 | 4,958,956 | -0.14(-1.82%) |
Nov 01, 2021 | 7.412 | 7.640 | 7.521 | 7.640 | 4,337,735 | +0.34(+4.61%) |
Oct 29, 2021 | 7.482 | 7.511 | 7.224 | 7.303 | 4,149,372 | -0.21(-2.77%) |
Oct 28, 2021 | 7.462 | 7.572 | 7.402 | 7.511 | 3,818,309 | +0.08(+1.07%) |
Oct 27, 2021 | 7.700 | 7.705 | 7.392 | 7.432 | 4,529,501 | -0.35(-4.46%) |
Oct 26, 2021 | 7.928 | 7.779 | 5,521,540 | +0.10(+1.29%) | ||
Oct 25, 2021 | 7.759 | 7.947 | 7.680 | 7.680 | 4,814,656 | +0.04(+0.52%) |
Oct 22, 2021 | 7.363 | 7.670 | 7.358 | 7.640 | 6,815,695 | +0.28(+3.77%) |
Oct 21, 2021 | 7.799 | 7.987 | 7.356 | 7.363 | 8,150,773 | -0.65(-8.16%) |
Oct 20, 2021 | 7.769 | 8.037 | 7.640 | 8.017 | 6,519,437 | +0.31(+3.98%) |
Oct 19, 2021 | 7.680 | 7.799 | 7.586 | 7.710 | 4,227,405 | +0.06(+0.78%) |
Oct 18, 2021 | 7.838 | 7.957 | 7.591 | 7.650 | 6,245,817 | -0.18(-2.28%) |
Oct 15, 2021 | 7.828 | 7.898 | 7.779 | 7.828 | 3,945,478 | +0.10(+1.28%) |
Oct 14, 2021 | 7.779 | 7.809 | 7.630 | 7.729 | 3,797,598 | +0.09(+1.17%) |
Oct 13, 2021 | 7.521 | 7.680 | 7.432 | 7.640 | 4,555,923 | +0.05(+0.65%) |
Oct 12, 2021 | 7.670 | 7.809 | 7.541 | 7.591 | 5,823,392 | -0.23(-2.91%) |
Oct 11, 2021 | 8.056 | 8.151 | 7.809 | 7.819 | 4,620,055 | -0.25(-3.07%) |
Oct 08, 2021 | 7.898 | 8.185 | 7.878 | 8.066 | 5,826,995 | +0.35(+4.49%) |
Oct 07, 2021 | 7.392 | 7.779 | 7.348 | 7.719 | 7,259,914 | +0.13(+1.70%) |
Oct 06, 2021 | 7.601 | 7.710 | 7.392 | 7.591 | 6,348,349 | -0.26(-3.28%) |
Oct 05, 2021 | 7.858 | 7.992 | 7.630 | 7.848 | 8,979,230 | +0.01(+0.13%) |
Oct 04, 2021 | 7.928 | 8.155 | 7.779 | 7.838 | 8,044,268 | +0.09(+1.15%) |
Oct 01, 2021 | 7.492 | 7.789 | 7.422 | 7.749 | 6,229,325 | +0.29(+3.85%) |
Sep 30, 2021 | 7.402 | 7.610 | 7.323 | 7.462 | 6,595,401 | +0.10(+1.35%) |
Sep 29, 2021 | 7.353 | 7.433 | 7.224 | 7.363 | 4,550,198 | -0.02(-0.27%) |
Sep 28, 2021 | 7.591 | 7.804 | 7.378 | 7.383 | 6,293,548 | -0.13(-1.72%) |
Sep 27, 2021 | 7.383 | 7.650 | 7.373 | 7.511 | 7,036,620 | +0.37(+5.13%) |
Sep 24, 2021 | 7.065 | 7.184 | 7.026 | 7.145 | 2,986,213 | +0.09(+1.26%) |
Sep 23, 2021 | 6.847 | 7.130 | 6.763 | 7.056 | 3,417,018 | +0.29(+4.25%) |
Sep 22, 2021 | 6.877 | 6.983 | 6.768 | 6.768 | 3,218,199 | +0.16(+2.40%) |
Sep 21, 2021 | 6.748 | 6.818 | 6.530 | 6.610 | 3,850,503 | +0.00(+0.00%) |
Sep 20, 2021 | 6.808 | 6.808 | 6.520 | 6.610 | 5,041,931 | -0.38(-5.39%) |
Sep 17, 2021 | 7.026 | 7.115 | 6.877 | 6.986 | 9,904,694 | -0.07(-0.98%) |
Sep 16, 2021 | 7.105 | 7.174 | 6.947 | 7.056 | 4,452,167 | -0.14(-1.93%) |
Sep 15, 2021 | 6.887 | 7.234 | 6.887 | 7.194 | 11,882,728 | +0.40(+5.83%) |
Sep 14, 2021 | 6.907 | 6.937 | 6.709 | 6.798 | 6,092,295 | +0.00(+0.00%) |
Sep 13, 2021 | 6.620 | 6.991 | 6.620 | 6.798 | 8,932,138 | +0.28(+4.26%) |
Sep 10, 2021 | 6.322 | 6.689 | 6.322 | 6.520 | 10,817,521 | +0.26(+4.11%) |
Sep 09, 2021 | 6.164 | 6.382 | 6.139 | 6.263 | 4,663,198 | +0.03(+0.48%) |
Sep 08, 2021 | 6.530 | 6.580 | 6.233 | 6.233 | 5,095,799 | -0.32(-4.84%) |
Sep 07, 2021 | 6.570 | 6.743 | 6.520 | 6.550 | 3,336,924 | -0.02(-0.30%) |
Sep 03, 2021 | 6.699 | 6.768 | 6.550 | 6.570 | 3,280,411 | -0.16(-2.36%) |
Sep 02, 2021 | 6.600 | 6.808 | 6.590 | 6.729 | 4,140,945 | +0.21(+3.19%) |
Sep 01, 2021 | 6.590 | 6.629 | 6.471 | 6.520 | 3,078,495 | -0.05(-0.75%) |
Aug 31, 2021 | 6.501 | 6.649 | 6.501 | 6.570 | 6,361,708 | +0.02(+0.30%) |
Aug 30, 2021 | 6.828 | 6.847 | 6.540 | 6.550 | 3,421,905 | -0.19(-2.79%) |
Aug 27, 2021 | 6.540 | 6.778 | 6.520 | 6.738 | 5,520,935 | +0.22(+3.34%) |
Aug 26, 2021 | 6.520 | 6.634 | 6.471 | 6.520 | 4,921,729 | -0.05(-0.75%) |
Aug 25, 2021 | 6.580 | 6.634 | 6.476 | 6.570 | 2,781,831 | +0.03(+0.45%) |
Aug 24, 2021 | 6.352 | 6.610 | 6.352 | 6.540 | 6,448,084 | +0.27(+4.27%) |
Aug 23, 2021 | 6.312 | 6.402 | 6.253 | 6.273 | 4,508,451 | +0.14(+2.26%) |
Aug 20, 2021 | 5.946 | 6.134 | 5.941 | 6.134 | 3,755,519 | +0.09(+1.48%) |
Aug 19, 2021 | 6.293 | 6.337 | 5.975 | 6.045 | 7,735,932 | -0.32(-4.98%) |
Aug 18, 2021 | 6.550 | 6.610 | 6.342 | 6.362 | 6,368,588 | -0.12(-1.83%) |
Aug 17, 2021 | 6.471 | 6.719 | 6.397 | 6.481 | 6,599,753 | -0.07(-1.06%) |
Aug 16, 2021 | 6.709 | 6.709 | 6.501 | 6.550 | 6,202,044 | -0.28(-4.06%) |
Aug 13, 2021 | 7.006 | 7.036 | 6.798 | 6.828 | 2,661,935 | -0.18(-2.55%) |
Aug 12, 2021 | 7.056 | 7.125 | 6.877 | 7.006 | 2,768,309 | -0.09(-1.26%) |
Aug 11, 2021 | 6.937 | 7.170 | 6.857 | 7.095 | 4,515,951 | +0.08(+1.13%) |
Aug 10, 2021 | 6.877 | 7.065 | 6.838 | 7.016 | 4,216,328 | +0.22(+3.21%) |
Aug 09, 2021 | 6.877 | 6.907 | 6.689 | 6.798 | 3,600,815 | -0.15(-2.14%) |
Aug 06, 2021 | 6.947 | 7.026 | 6.872 | 6.947 | 3,181,834 | +0.13(+1.89%) |
Aug 05, 2021 | 6.867 | 7.026 | 6.793 | 6.818 | 5,902,749 | +0.02(+0.29%) |
Aug 04, 2021 | 7.006 | 7.051 | 6.748 | 6.798 | 6,156,162 | -0.42(-5.77%) |
Aug 03, 2021 | 7.224 | 7.254 | 6.971 | 7.214 | 4,839,565 | +0.12(+1.68%) |
Aug 02, 2021 | 7.184 | 7.462 | 7.070 | 7.095 | 4,068,385 | -0.06(-0.83%) |
Jul 30, 2021 | 7.234 | 7.283 | 7.085 | 7.155 | 4,423,804 | -0.20(-2.70%) |
Jul 29, 2021 | 7.511 | 7.541 | 7.313 | 7.353 | 3,446,811 | +0.01(+0.13%) |
Jul 28, 2021 | 7.343 | 7.452 | 7.179 | 7.343 | 4,303,353 | +0.05(+0.68%) |
Jul 27, 2021 | 7.224 | 7.343 | 7.105 | 7.293 | 4,132,719 | -0.03(-0.41%) |
Jul 26, 2021 | 7.056 | 7.422 | 7.046 | 7.323 | 7,328,791 | +0.45(+6.48%) |
Jul 23, 2021 | 7.204 | 7.214 | 6.699 | 6.877 | 11,999,357 | -0.30(-4.14%) |
Jul 22, 2021 | 7.610 | 7.630 | 7.115 | 7.174 | 8,274,033 | -0.60(-7.77%) |
Jul 21, 2021 | 7.591 | 7.848 | 7.571 | 7.779 | 7,269,909 | +0.39(+5.23%) |
Jul 20, 2021 | 7.085 | 7.531 | 7.046 | 7.392 | 9,603,247 | +0.24(+3.32%) |
Jul 19, 2021 | 7.234 | 7.333 | 7.006 | 7.155 | 6,166,999 | -0.36(-4.75%) |
Jul 16, 2021 | 7.749 | 7.779 | 7.402 | 7.511 | 7,580,062 | -0.16(-2.07%) |
Jul 15, 2021 | 7.868 | 8.006 | 7.620 | 7.670 | 5,992,607 | -0.32(-3.97%) |
Jul 14, 2021 | 8.354 | 8.482 | 7.931 | 7.987 | 5,484,705 | -0.26(-3.12%) |
Jul 13, 2021 | 8.284 | 8.383 | 8.106 | 8.245 | 4,254,432 | -0.11(-1.30%) |
Jul 12, 2021 | 8.373 | 8.482 | 8.180 | 8.354 | 4,512,298 | -0.21(-2.43%) |
Jul 09, 2021 | 8.552 | 8.641 | 8.433 | 8.562 | 3,832,462 | +0.15(+1.77%) |
Jul 08, 2021 | 8.235 | 8.567 | 8.225 | 8.413 | 4,154,836 | -0.07(-0.82%) |
Jul 07, 2021 | 8.492 | 8.696 | 8.255 | 8.482 | 5,493,168 | -0.15(-1.72%) |
Jul 06, 2021 | 9.166 | 9.166 | 8.572 | 8.631 | 4,254,569 | -0.57(-6.24%) |
Jul 02, 2021 | 9.315 | 9.315 | 9.067 | 9.206 | 2,867,361 | -0.07(-0.75%) |
Jul 01, 2021 | 9.315 | 9.543 | 9.226 | 9.275 | 6,113,978 | +0.31(+3.43%) |
Jun 30, 2021 | 8.849 | 9.028 | 8.800 | 8.968 | 4,487,195 | +0.13(+1.46%) |
Jun 29, 2021 | 8.938 | 9.072 | 8.829 | 8.839 | 6,075,901 | -0.10(-1.11%) |
Jun 28, 2021 | 9.255 | 9.255 | 8.810 | 8.938 | 4,634,290 | -0.49(-5.15%) |
Jun 25, 2021 | 9.295 | 9.508 | 9.176 | 9.424 | 5,689,836 | +0.22(+2.37%) |
Jun 24, 2021 | 9.216 | 9.226 | 9.008 | 9.206 | 4,465,533 | +0.06(+0.65%) |
Jun 23, 2021 | 9.236 | 9.335 | 9.097 | 9.146 | 6,960,639 | +0.06(+0.65%) |
Jun 22, 2021 | 9.176 | 9.206 | 8.958 | 9.087 | 5,894,704 | -0.19(-2.03%) |
Jun 21, 2021 | 8.750 | 9.305 | 8.750 | 9.275 | 8,501,276 | +0.61(+7.09%) |
Jun 18, 2021 | 8.839 | 8.968 | 8.552 | 8.661 | 17,043,502 | -0.46(-5.00%) |
Jun 17, 2021 | 9.711 | 9.731 | 8.919 | 9.117 | 9,488,290 | -0.54(-5.54%) |
Jun 16, 2021 | 9.810 | 9.870 | 9.533 | 9.652 | 4,726,511 | -0.22(-2.21%) |
Jun 15, 2021 | 9.781 | 9.900 | 9.672 | 9.870 | 4,727,972 | +0.12(+1.22%) |
Jun 14, 2021 | 10.19 | 10.19 | 9.642 | 9.751 | 7,132,872 | -0.29(-2.86%) |
Jun 11, 2021 | 10.23 | 10.38 | 9.989 | 10.04 | 4,061,501 | +0.03(+0.30%) |
Jun 10, 2021 | 10.48 | 10.57 | 9.929 | 10.01 | 6,173,033 | -0.38(-3.63%) |
Jun 09, 2021 | 10.52 | 10.57 | 10.39 | 10.39 | 2,509,890 | -0.12(-1.13%) |
Jun 08, 2021 | 10.23 | 10.60 | 10.18 | 10.50 | 5,051,436 | +0.30(+2.91%) |
Jun 07, 2021 | 10.35 | 10.44 | 10.11 | 10.21 | 3,960,206 | -0.11(-1.06%) |
Jun 04, 2021 | 10.40 | 10.45 | 10.13 | 10.32 | 8,502,720 | +0.10(+0.97%) |
Jun 03, 2021 | 9.513 | 10.37 | 9.483 | 10.22 | 13,914,929 | +0.42(+4.25%) |
Jun 02, 2021 | 8.810 | 10.01 | 8.740 | 9.800 | 14,997,510 | +0.91(+10.26%) |