Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.120 | 6.120 | 5.900 | 5.940 | 42,081 | -0.16(-2.62%) |
May 27, 2022 | 5.950 | 6.190 | 5.950 | 6.100 | 22,506 | +0.10(+1.67%) |
May 26, 2022 | 6.200 | 6.200 | 5.920 | 6.000 | 39,816 | +0.06(+1.01%) |
May 25, 2022 | 6.040 | 6.040 | 5.930 | 5.940 | 88,331 | -0.05(-0.83%) |
May 24, 2022 | 5.880 | 6.020 | 5.796 | 5.990 | 47,745 | +0.04(+0.67%) |
May 23, 2022 | 6.070 | 6.100 | 5.920 | 5.950 | 28,287 | -0.18(-2.94%) |
May 20, 2022 | 6.110 | 6.150 | 5.970 | 6.130 | 10,592 | +0.09(+1.49%) |
May 19, 2022 | 6.140 | 6.220 | 6.020 | 6.040 | 8,892 | -0.06(-0.98%) |
May 18, 2022 | 6.014 | 6.150 | 5.907 | 6.100 | 12,705 | +0.13(+2.18%) |
May 17, 2022 | 6.060 | 6.080 | 5.950 | 5.970 | 31,692 | +0.03(+0.51%) |
May 16, 2022 | 5.940 | 6.100 | 5.930 | 5.940 | 45,803 | -0.06(-1.00%) |
May 13, 2022 | 5.940 | 6.095 | 5.940 | 6.000 | 8,545 | +0.05(+0.84%) |
May 12, 2022 | 5.950 | 6.020 | 5.940 | 5.950 | 12,938 | -0.05(-0.83%) |
May 11, 2022 | 6.090 | 6.110 | 5.890 | 6.000 | 35,846 | +0.00(+0.00%) |
May 10, 2022 | 5.970 | 6.070 | 5.805 | 6.000 | 73,771 | -0.07(-1.15%) |
May 09, 2022 | 6.110 | 6.107 | 5.920 | 6.070 | 21,979 | +0.02(+0.33%) |
May 06, 2022 | 6.040 | 6.050 | 5.820 | 6.050 | 28,201 | +0.05(+0.83%) |
May 05, 2022 | 6.060 | 6.085 | 5.960 | 6.000 | 10,705 | -0.04(-0.66%) |
May 04, 2022 | 6.100 | 6.170 | 5.880 | 6.040 | 8,735 | -0.03(-0.49%) |
May 03, 2022 | 6.250 | 6.250 | 6.030 | 6.070 | 11,579 | -0.03(-0.49%) |
May 02, 2022 | 6.010 | 6.190 | 6.010 | 6.100 | 13,524 | +0.04(+0.66%) |
Apr 29, 2022 | 6.150 | 6.240 | 5.901 | 6.060 | 15,551 | -0.03(-0.49%) |
Apr 28, 2022 | 6.020 | 6.210 | 5.935 | 6.090 | 17,474 | +0.04(+0.66%) |
Apr 27, 2022 | 5.800 | 6.092 | 5.660 | 6.050 | 112,210 | +0.25(+4.31%) |
Apr 26, 2022 | 5.920 | 5.958 | 5.720 | 5.800 | 98,326 | -0.20(-3.33%) |
Apr 25, 2022 | 5.960 | 6.075 | 5.900 | 6.000 | 87,209 | -0.04(-0.66%) |
Apr 22, 2022 | 5.990 | 6.160 | 5.940 | 6.040 | 59,211 | -0.02(-0.33%) |
Apr 21, 2022 | 6.160 | 6.160 | 6.010 | 6.060 | 8,128 | -0.06(-0.98%) |
Apr 20, 2022 | 5.890 | 6.340 | 5.831 | 6.120 | 42,778 | +0.18(+3.03%) |
Apr 19, 2022 | 5.570 | 5.940 | 5.520 | 5.940 | 28,151 | +0.39(+7.03%) |
Apr 18, 2022 | 5.560 | 5.710 | 5.500 | 5.550 | 17,804 | +0.05(+0.91%) |
Apr 14, 2022 | 5.750 | 5.770 | 5.500 | 5.500 | 67,312 | -0.21(-3.68%) |
Apr 13, 2022 | 6.030 | 6.280 | 5.680 | 5.710 | 71,133 | -0.37(-6.09%) |
Apr 12, 2022 | 6.400 | 6.700 | 5.980 | 6.080 | 70,980 | -0.22(-3.49%) |
Apr 11, 2022 | 6.570 | 6.740 | 6.250 | 6.300 | 43,485 | -0.22(-3.37%) |
Apr 08, 2022 | 6.550 | 6.720 | 6.520 | 6.520 | 29,631 | +0.01(+0.15%) |
Apr 07, 2022 | 6.750 | 6.750 | 6.510 | 6.510 | 82,035 | -0.24(-3.56%) |
Apr 06, 2022 | 6.640 | 6.990 | 6.635 | 6.750 | 145,580 | +0.01(+0.15%) |
Apr 05, 2022 | 6.700 | 7.149 | 6.690 | 6.740 | 183,548 | +0.53(+8.53%) |
Apr 04, 2022 | 5.880 | 6.230 | 5.840 | 6.210 | 51,002 | +0.44(+7.63%) |
Apr 01, 2022 | 5.970 | 6.090 | 5.650 | 5.770 | 43,498 | -0.18(-3.03%) |
Mar 31, 2022 | 6.000 | 6.062 | 5.820 | 5.950 | 25,324 | -0.04(-0.67%) |
Mar 30, 2022 | 6.160 | 6.210 | 5.990 | 5.990 | 19,831 | -0.16(-2.60%) |
Mar 29, 2022 | 5.980 | 6.250 | 5.980 | 6.150 | 43,976 | +0.15(+2.50%) |
Mar 28, 2022 | 6.130 | 6.140 | 5.930 | 6.000 | 41,743 | -0.04(-0.66%) |
Mar 25, 2022 | 6.210 | 6.270 | 6.000 | 6.040 | 22,907 | -0.12(-1.95%) |
Mar 24, 2022 | 6.240 | 6.240 | 6.090 | 6.160 | 14,231 | -0.11(-1.75%) |
Mar 23, 2022 | 6.250 | 6.364 | 6.030 | 6.270 | 52,453 | +0.01(+0.16%) |
Mar 22, 2022 | 6.350 | 6.350 | 6.210 | 6.260 | 20,296 | -0.07(-1.11%) |
Mar 21, 2022 | 6.520 | 6.520 | 6.170 | 6.330 | 12,115 | -0.23(-3.51%) |
Mar 18, 2022 | 6.320 | 6.561 | 6.320 | 6.560 | 18,452 | +0.08(+1.23%) |
Mar 17, 2022 | 6.700 | 6.730 | 6.330 | 6.480 | 144,529 | -0.26(-3.86%) |
Mar 16, 2022 | 6.720 | 6.950 | 6.650 | 6.740 | 17,932 | +0.12(+1.81%) |
Mar 15, 2022 | 6.760 | 7.000 | 6.620 | 6.620 | 25,131 | -0.12(-1.78%) |
Mar 14, 2022 | 6.880 | 7.180 | 6.680 | 6.740 | 93,978 | -0.17(-2.46%) |
Mar 11, 2022 | 7.050 | 7.140 | 6.660 | 6.910 | 24,989 | -0.06(-0.86%) |
Mar 10, 2022 | 6.940 | 7.167 | 6.800 | 6.970 | 31,892 | -0.03(-0.43%) |
Mar 09, 2022 | 6.940 | 7.130 | 6.940 | 7.000 | 31,194 | +0.13(+1.89%) |
Mar 08, 2022 | 6.680 | 7.010 | 6.680 | 6.870 | 28,086 | +0.21(+3.15%) |
Mar 07, 2022 | 7.050 | 7.050 | 6.660 | 6.660 | 14,083 | -0.34(-4.86%) |
Mar 04, 2022 | 6.850 | 7.040 | 6.760 | 7.000 | 14,457 | +0.15(+2.19%) |
Mar 03, 2022 | 7.020 | 7.090 | 6.820 | 6.850 | 10,027 | -0.15(-2.14%) |
Mar 02, 2022 | 7.020 | 7.060 | 6.970 | 7.000 | 12,901 | +0.02(+0.29%) |
Mar 01, 2022 | 7.120 | 7.123 | 6.970 | 6.980 | 63,785 | +0.01(+0.14%) |
Feb 28, 2022 | 7.000 | 7.178 | 6.905 | 6.970 | 20,249 | -0.01(-0.14%) |
Feb 25, 2022 | 7.000 | 7.085 | 6.950 | 6.980 | 22,083 | -0.01(-0.14%) |
Feb 24, 2022 | 6.970 | 7.270 | 6.850 | 6.990 | 36,839 | +0.00(+0.00%) |
Feb 23, 2022 | 7.010 | 7.100 | 6.950 | 6.990 | 37,143 | +0.00(+0.00%) |
Feb 22, 2022 | 7.090 | 7.230 | 6.940 | 6.990 | 72,239 | -0.14(-1.96%) |
Feb 18, 2022 | 7.130 | 0 | +0.10(+1.42%) | |||
Feb 17, 2022 | 7.200 | 7.280 | 7.000 | 7.030 | 14,333 | -0.16(-2.23%) |
Feb 16, 2022 | 7.170 | 7.300 | 7.140 | 7.190 | 11,483 | -0.04(-0.55%) |
Feb 15, 2022 | 7.240 | 7.320 | 7.100 | 7.230 | 13,306 | +0.08(+1.12%) |
Feb 14, 2022 | 7.280 | 7.320 | 7.110 | 7.150 | 12,684 | -0.16(-2.19%) |
Feb 11, 2022 | 7.190 | 7.310 | 7.050 | 7.310 | 18,404 | +0.12(+1.67%) |
Feb 10, 2022 | 7.230 | 7.320 | 7.180 | 7.190 | 18,374 | -0.06(-0.83%) |
Feb 09, 2022 | 7.270 | 7.315 | 7.010 | 7.250 | 14,894 | -0.05(-0.68%) |
Feb 08, 2022 | 7.200 | 7.320 | 7.200 | 7.300 | 5,040 | +0.07(+0.97%) |
Feb 07, 2022 | 7.310 | 7.310 | 7.050 | 7.230 | 10,345 | -0.04(-0.55%) |
Feb 04, 2022 | 7.300 | 7.300 | 7.160 | 7.270 | 3,733 | +0.19(+2.68%) |
Feb 03, 2022 | 7.070 | 7.330 | 7.020 | 7.080 | 11,745 | -0.03(-0.42%) |
Feb 02, 2022 | 7.360 | 7.360 | 7.060 | 7.110 | 27,369 | -0.16(-2.20%) |
Feb 01, 2022 | 7.310 | 7.320 | 7.166 | 7.270 | 13,248 | +0.02(+0.28%) |
Jan 31, 2022 | 7.200 | 7.340 | 7.030 | 7.250 | 50,166 | +0.11(+1.54%) |
Jan 28, 2022 | 6.820 | 7.300 | 6.760 | 7.140 | 27,350 | +0.25(+3.63%) |
Jan 27, 2022 | 7.030 | 7.030 | 6.765 | 6.890 | 19,608 | -0.11(-1.57%) |
Jan 26, 2022 | 7.140 | 7.170 | 6.890 | 7.000 | 13,543 | +0.00(+0.00%) |
Jan 25, 2022 | 6.930 | 7.080 | 6.780 | 7.000 | 628,866 | -0.01(-0.14%) |
Jan 24, 2022 | 7.000 | 7.150 | 6.680 | 7.010 | 21,014 | -0.02(-0.28%) |
Jan 21, 2022 | 7.030 | 7.050 | 6.850 | 7.030 | 37,217 | -0.07(-0.99%) |
Jan 20, 2022 | 7.090 | 7.190 | 6.950 | 7.100 | 15,427 | +0.07(+1.00%) |
Jan 19, 2022 | 7.100 | 7.110 | 6.900 | 7.030 | 31,379 | -0.07(-0.99%) |
Jan 18, 2022 | 7.150 | 7.370 | 7.000 | 7.100 | 17,638 | -0.32(-4.31%) |
Jan 14, 2022 | 7.420 | 0 | +0.10(+1.37%) | |||
Jan 13, 2022 | 7.330 | 7.439 | 7.170 | 7.320 | 18,022 | -0.04(-0.54%) |
Jan 12, 2022 | 7.370 | 7.490 | 7.280 | 7.360 | 8,672 | +0.02(+0.27%) |
Jan 11, 2022 | 7.460 | 7.490 | 7.220 | 7.340 | 6,802 | +0.02(+0.27%) |
Jan 10, 2022 | 7.200 | 7.390 | 7.200 | 7.320 | 18,020 | +0.07(+0.97%) |
Jan 07, 2022 | 7.180 | 7.360 | 7.180 | 7.250 | 18,938 | -0.02(-0.28%) |
Jan 06, 2022 | 7.490 | 7.490 | 7.160 | 7.270 | 49,348 | -0.15(-2.02%) |
Jan 05, 2022 | 7.760 | 7.820 | 7.370 | 7.420 | 37,904 | -0.33(-4.26%) |
Jan 04, 2022 | 7.820 | 7.950 | 7.750 | 7.750 | 22,527 | -0.10(-1.27%) |
Jan 03, 2022 | 7.900 | 7.930 | 7.700 | 7.850 | 32,027 | +0.02(+0.26%) |
Dec 31, 2021 | 7.560 | 7.950 | 7.560 | 7.830 | 30,486 | +0.32(+4.26%) |
Dec 30, 2021 | 7.560 | 7.800 | 7.510 | 7.510 | 221,152 | -0.14(-1.83%) |
Dec 29, 2021 | 7.670 | 7.780 | 7.650 | 7.650 | 14,169 | -0.05(-0.65%) |
Dec 28, 2021 | 7.690 | 7.919 | 7.660 | 7.700 | 36,522 | -0.02(-0.26%) |
Dec 27, 2021 | 7.980 | 8.030 | 7.680 | 7.720 | 37,845 | -0.26(-3.26%) |
Dec 23, 2021 | 7.970 | 8.080 | 7.970 | 7.980 | 25,195 | -0.02(-0.25%) |
Dec 22, 2021 | 8.030 | 8.180 | 7.970 | 8.000 | 9,822 | -0.10(-1.23%) |
Dec 21, 2021 | 7.480 | 8.350 | 7.475 | 8.100 | 42,461 | +0.58(+7.71%) |
Dec 20, 2021 | 7.810 | 7.995 | 7.510 | 7.520 | 43,477 | -0.29(-3.71%) |
Dec 17, 2021 | 7.930 | 8.220 | 7.740 | 7.810 | 35,376 | -0.19(-2.38%) |
Dec 16, 2021 | 8.410 | 8.560 | 8.000 | 8.000 | 20,274 | -0.50(-5.88%) |
Dec 15, 2021 | 8.500 | 8.530 | 8.250 | 8.500 | 18,788 | -0.05(-0.58%) |
Dec 14, 2021 | 8.440 | 8.590 | 8.230 | 8.550 | 53,020 | +0.04(+0.47%) |
Dec 13, 2021 | 8.520 | 8.660 | 8.440 | 8.510 | 61,098 | -0.05(-0.58%) |
Dec 10, 2021 | 8.560 | 8.710 | 8.400 | 8.560 | 17,639 | +0.05(+0.59%) |
Dec 09, 2021 | 8.630 | 8.760 | 8.331 | 8.510 | 16,910 | -0.19(-2.18%) |
Dec 08, 2021 | 8.540 | 8.770 | 8.340 | 8.700 | 33,574 | +0.17(+1.99%) |
Dec 07, 2021 | 8.490 | 8.670 | 8.420 | 8.530 | 24,091 | +0.08(+0.95%) |
Dec 06, 2021 | 8.310 | 8.500 | 8.180 | 8.450 | 25,027 | +0.12(+1.44%) |
Dec 03, 2021 | 8.410 | 8.590 | 8.100 | 8.330 | 44,609 | -0.11(-1.30%) |
Dec 02, 2021 | 8.420 | 8.630 | 8.370 | 8.440 | 26,157 | -0.12(-1.40%) |
Dec 01, 2021 | 8.580 | 8.700 | 8.350 | 8.560 | 69,792 | -0.02(-0.23%) |
Nov 30, 2021 | 8.420 | 8.980 | 8.380 | 8.580 | 138,724 | +0.07(+0.82%) |
Nov 29, 2021 | 8.490 | 8.675 | 8.316 | 8.510 | 40,148 | -0.02(-0.23%) |
Nov 26, 2021 | 8.338 | 8.740 | 8.258 | 8.530 | 59,472 | +0.04(+0.47%) |
Nov 24, 2021 | 8.400 | 8.600 | 8.400 | 8.490 | 71,280 | +0.04(+0.47%) |
Nov 23, 2021 | 8.860 | 8.860 | 8.300 | 8.450 | 40,824 | -0.20(-2.31%) |
Nov 22, 2021 | 8.640 | 8.750 | 8.560 | 8.650 | 36,689 | -0.03(-0.35%) |
Nov 19, 2021 | 8.550 | 8.765 | 8.550 | 8.680 | 14,883 | +0.16(+1.88%) |
Nov 18, 2021 | 8.750 | 8.630 | 8.510 | 8.520 | 38,412 | -0.20(-2.29%) |
Nov 17, 2021 | 8.790 | 9.040 | 8.630 | 8.720 | 21,661 | -0.08(-0.91%) |
Nov 16, 2021 | 8.850 | 8.960 | 8.790 | 8.800 | 94,315 | -0.01(-0.11%) |
Nov 15, 2021 | 9.250 | 9.260 | 8.620 | 8.810 | 196,035 | +0.13(+1.50%) |
Nov 12, 2021 | 8.880 | 9.000 | 8.595 | 8.680 | 264,076 | -0.19(-2.14%) |
Nov 11, 2021 | 9.140 | 9.140 | 8.870 | 8.870 | 77,959 | -0.23(-2.53%) |
Nov 10, 2021 | 9.500 | 9.100 | 173,278 | -0.43(-4.51%) | ||
Nov 09, 2021 | 9.940 | 9.940 | 9.450 | 9.530 | 37,689 | -0.19(-1.95%) |
Nov 08, 2021 | 9.520 | 9.780 | 9.520 | 9.720 | 22,644 | +0.17(+1.78%) |
Nov 05, 2021 | 9.540 | 9.700 | 9.380 | 9.550 | 28,412 | +0.04(+0.42%) |
Nov 04, 2021 | 9.760 | 9.800 | 9.400 | 9.510 | 23,378 | -0.29(-2.96%) |
Nov 03, 2021 | 9.730 | 9.848 | 9.640 | 9.800 | 17,454 | +0.07(+0.72%) |
Nov 02, 2021 | 9.600 | 9.779 | 9.520 | 9.730 | 14,332 | +0.10(+1.04%) |
Nov 01, 2021 | 9.856 | 9.660 | 9.375 | 9.630 | 50,953 | -0.03(-0.31%) |
Oct 29, 2021 | 8.874 | 9.912 | 8.730 | 9.660 | 20,729 | -0.08(-0.82%) |
Oct 28, 2021 | 9.620 | 9.904 | 9.400 | 9.740 | 22,246 | +0.18(+1.88%) |
Oct 27, 2021 | 9.420 | 9.590 | 9.300 | 9.560 | 40,268 | +0.16(+1.70%) |
Oct 26, 2021 | 9.240 | 9.400 | 9.210 | 9.400 | 37,410 | +0.21(+2.29%) |
Oct 25, 2021 | 9.280 | 9.380 | 9.190 | 9.190 | 11,899 | -0.01(-0.11%) |
Oct 22, 2021 | 9.070 | 9.370 | 9.060 | 9.200 | 16,340 | +0.14(+1.55%) |
Oct 21, 2021 | 9.120 | 9.310 | 9.040 | 9.060 | 30,980 | +0.06(+0.67%) |
Oct 20, 2021 | 9.000 | 9.120 | 9.000 | 9.000 | 52,239 | -0.05(-0.55%) |
Oct 19, 2021 | 9.000 | 9.090 | 8.980 | 9.050 | 34,364 | +0.03(+0.33%) |
Oct 18, 2021 | 9.010 | 9.070 | 8.910 | 9.020 | 25,064 | +0.02(+0.22%) |
Oct 15, 2021 | 8.960 | 9.090 | 8.960 | 9.000 | 12,430 | +0.09(+1.01%) |
Oct 14, 2021 | 8.960 | 9.210 | 8.780 | 8.910 | 17,736 | +0.01(+0.11%) |
Oct 13, 2021 | 9.000 | 9.030 | 8.890 | 8.900 | 22,469 | -0.10(-1.11%) |
Oct 12, 2021 | 9.020 | 9.170 | 8.980 | 9.000 | 13,186 | -0.02(-0.22%) |
Oct 11, 2021 | 9.130 | 9.210 | 9.000 | 9.020 | 28,597 | -0.05(-0.55%) |
Oct 08, 2021 | 8.940 | 9.110 | 8.920 | 9.070 | 24,125 | +0.07(+0.78%) |
Oct 07, 2021 | 8.860 | 9.200 | 8.860 | 9.000 | 114,210 | +0.11(+1.24%) |
Oct 06, 2021 | 8.920 | 8.980 | 8.660 | 8.890 | 13,581 | +0.04(+0.45%) |
Oct 05, 2021 | 8.830 | 8.990 | 8.660 | 8.850 | 16,797 | -0.07(-0.78%) |
Oct 04, 2021 | 8.880 | 9.150 | 8.760 | 8.920 | 40,078 | -0.01(-0.11%) |
Oct 01, 2021 | 8.990 | 9.130 | 8.860 | 8.930 | 63,636 | -0.08(-0.89%) |
Sep 30, 2021 | 8.900 | 9.100 | 8.776 | 9.010 | 36,883 | +0.10(+1.12%) |
Sep 29, 2021 | 8.870 | 8.970 | 8.705 | 8.910 | 28,721 | +0.01(+0.11%) |
Sep 28, 2021 | 8.650 | 9.000 | 8.600 | 8.900 | 46,967 | +0.15(+1.71%) |
Sep 27, 2021 | 8.480 | 8.810 | 8.480 | 8.750 | 33,546 | +0.25(+2.94%) |
Sep 24, 2021 | 8.520 | 8.610 | 8.372 | 8.500 | 41,696 | +0.07(+0.83%) |
Sep 23, 2021 | 8.440 | 8.490 | 8.310 | 8.430 | 47,360 | +0.06(+0.72%) |
Sep 22, 2021 | 8.200 | 8.580 | 8.200 | 8.370 | 14,689 | +0.19(+2.32%) |
Sep 21, 2021 | 8.290 | 8.330 | 8.160 | 8.180 | 14,809 | -0.09(-1.09%) |
Sep 20, 2021 | 8.380 | 8.420 | 8.154 | 8.270 | 25,382 | -0.29(-3.39%) |
Sep 17, 2021 | 8.370 | 8.740 | 8.097 | 8.560 | 55,405 | +0.28(+3.38%) |
Sep 16, 2021 | 8.200 | 8.320 | 8.070 | 8.280 | 15,438 | +0.05(+0.61%) |
Sep 15, 2021 | 8.200 | 8.320 | 8.100 | 8.230 | 25,041 | +0.03(+0.37%) |
Sep 14, 2021 | 8.210 | 8.310 | 8.050 | 8.200 | 26,229 | +0.03(+0.37%) |
Sep 13, 2021 | 8.470 | 8.610 | 8.190 | 8.170 | 19,069 | -0.25(-2.97%) |
Sep 10, 2021 | 8.550 | 8.750 | 8.420 | 8.420 | 39,013 | -0.16(-1.86%) |
Sep 09, 2021 | 8.540 | 8.760 | 8.510 | 8.580 | 17,902 | +0.01(+0.12%) |
Sep 08, 2021 | 8.630 | 8.770 | 8.510 | 8.570 | 22,708 | -0.12(-1.38%) |
Sep 07, 2021 | 8.920 | 8.920 | 8.595 | 8.690 | 18,954 | -0.27(-3.01%) |
Sep 03, 2021 | 8.780 | 9.010 | 8.715 | 8.960 | 26,793 | +0.13(+1.47%) |
Sep 02, 2021 | 9.010 | 9.010 | 8.772 | 8.830 | 17,752 | -0.18(-2.00%) |
Sep 01, 2021 | 9.110 | 9.440 | 8.910 | 9.010 | 22,819 | -0.04(-0.44%) |
Aug 31, 2021 | 9.030 | 9.250 | 9.000 | 9.050 | 44,051 | +0.12(+1.34%) |
Aug 30, 2021 | 8.980 | 9.050 | 8.920 | 8.930 | 10,475 | -0.07(-0.78%) |
Aug 27, 2021 | 8.900 | 9.350 | 8.820 | 9.000 | 27,507 | +0.09(+1.01%) |
Aug 26, 2021 | 8.880 | 9.000 | 8.880 | 8.910 | 10,872 | -0.04(-0.45%) |
Aug 25, 2021 | 8.910 | 9.155 | 8.865 | 8.950 | 71,806 | -0.02(-0.22%) |
Aug 24, 2021 | 9.010 | 9.180 | 8.740 | 8.970 | 64,388 | -0.03(-0.33%) |
Aug 23, 2021 | 8.840 | 9.088 | 8.840 | 9.000 | 71,333 | +0.17(+1.93%) |
Aug 20, 2021 | 9.000 | 9.060 | 8.750 | 8.830 | 62,807 | -0.10(-1.12%) |
Aug 19, 2021 | 9.000 | 9.030 | 8.800 | 8.930 | 37,079 | -0.16(-1.76%) |
Aug 18, 2021 | 9.050 | 9.270 | 9.040 | 9.090 | 37,605 | +0.05(+0.55%) |
Aug 17, 2021 | 9.100 | 9.320 | 8.990 | 9.040 | 58,996 | -0.16(-1.74%) |
Aug 16, 2021 | 9.350 | 9.350 | 9.137 | 9.200 | 39,855 | -0.25(-2.65%) |
Aug 13, 2021 | 9.590 | 9.750 | 9.450 | 9.450 | 46,885 | -0.20(-2.07%) |
Aug 12, 2021 | 9.340 | 9.750 | 9.340 | 9.650 | 151,235 | +0.26(+2.77%) |
Aug 11, 2021 | 9.290 | 9.470 | 9.190 | 9.390 | 66,414 | +0.13(+1.40%) |
Aug 10, 2021 | 9.300 | 9.430 | 9.010 | 9.260 | 48,624 | -0.03(-0.32%) |
Aug 09, 2021 | 9.380 | 9.480 | 9.270 | 9.290 | 26,355 | -0.08(-0.85%) |
Aug 06, 2021 | 9.360 | 9.510 | 8.848 | 9.370 | 28,477 | +0.04(+0.43%) |
Aug 05, 2021 | 9.330 | 9.400 | 9.290 | 9.330 | 29,544 | -0.02(-0.21%) |
Aug 04, 2021 | 9.250 | 9.430 | 9.205 | 9.350 | 22,113 | +0.06(+0.65%) |
Aug 03, 2021 | 9.490 | 9.490 | 9.178 | 9.290 | 51,181 | -0.11(-1.17%) |
Aug 02, 2021 | 9.430 | 9.590 | 9.150 | 9.400 | 55,692 | -0.02(-0.21%) |
Jul 30, 2021 | 9.300 | 9.520 | 9.300 | 9.420 | 67,614 | +0.13(+1.40%) |
Jul 29, 2021 | 9.030 | 9.360 | 9.010 | 9.290 | 36,131 | +0.25(+2.77%) |
Jul 28, 2021 | 9.110 | 9.245 | 8.950 | 9.040 | 76,883 | -0.05(-0.55%) |
Jul 27, 2021 | 8.760 | 9.500 | 8.730 | 9.090 | 174,219 | +0.35(+4.00%) |
Jul 26, 2021 | 8.970 | 9.100 | 8.730 | 8.740 | 23,127 | -0.22(-2.46%) |
Jul 23, 2021 | 8.680 | 9.130 | 8.520 | 8.960 | 56,343 | +0.31(+3.58%) |
Jul 22, 2021 | 8.690 | 8.880 | 8.600 | 8.650 | 26,237 | -0.06(-0.69%) |
Jul 21, 2021 | 8.700 | 8.880 | 8.610 | 8.710 | 25,774 | +0.04(+0.46%) |
Jul 20, 2021 | 8.350 | 8.860 | 8.330 | 8.670 | 42,901 | +0.35(+4.21%) |
Jul 19, 2021 | 8.190 | 8.360 | 7.960 | 8.320 | 235,768 | +0.12(+1.46%) |
Jul 16, 2021 | 8.200 | 8.370 | 8.200 | 8.200 | 74,863 | -0.08(-0.97%) |
Jul 15, 2021 | 8.250 | 8.310 | 8.100 | 8.280 | 86,909 | +0.06(+0.73%) |
Jul 14, 2021 | 8.280 | 8.330 | 8.100 | 8.220 | 75,482 | +0.02(+0.24%) |
Jul 13, 2021 | 8.330 | 8.430 | 8.200 | 8.200 | 48,242 | -0.13(-1.56%) |
Jul 12, 2021 | 8.480 | 8.690 | 8.330 | 8.330 | 25,907 | -0.14(-1.65%) |
Jul 09, 2021 | 8.600 | 8.690 | 8.350 | 8.470 | 37,805 | -0.01(-0.12%) |
Jul 08, 2021 | 8.180 | 8.490 | 8.090 | 8.480 | 85,599 | +0.20(+2.42%) |
Jul 07, 2021 | 8.350 | 8.397 | 8.200 | 8.280 | 165,614 | -0.02(-0.24%) |
Jul 06, 2021 | 8.790 | 8.800 | 8.280 | 8.300 | 54,819 | -0.43(-4.93%) |
Jul 02, 2021 | 8.830 | 8.860 | 8.600 | 8.730 | 43,370 | -0.05(-0.57%) |
Jul 01, 2021 | 8.840 | 8.870 | 8.750 | 8.780 | 63,154 | -0.09(-1.01%) |
Jun 30, 2021 | 8.910 | 8.975 | 8.750 | 8.870 | 64,170 | -0.05(-0.56%) |
Jun 29, 2021 | 9.090 | 9.190 | 8.835 | 8.920 | 80,240 | -0.21(-2.30%) |
Jun 28, 2021 | 8.890 | 9.250 | 8.770 | 9.130 | 88,857 | +0.27(+3.05%) |
Jun 25, 2021 | 8.590 | 8.920 | 8.430 | 8.860 | 2,016,053 | +0.22(+2.55%) |
Jun 24, 2021 | 8.260 | 8.700 | 8.200 | 8.640 | 135,556 | +0.42(+5.11%) |
Jun 23, 2021 | 8.440 | 8.580 | 8.200 | 8.220 | 123,462 | -0.22(-2.61%) |
Jun 22, 2021 | 8.130 | 8.525 | 8.100 | 8.440 | 283,084 | +0.26(+3.18%) |
Jun 21, 2021 | 8.150 | 8.300 | 7.970 | 8.180 | 266,299 | +0.02(+0.25%) |
Jun 18, 2021 | 8.090 | 8.255 | 8.010 | 8.160 | 136,421 | -0.02(-0.24%) |
Jun 17, 2021 | 8.160 | 8.360 | 8.090 | 8.180 | 132,687 | +0.02(+0.25%) |
Jun 16, 2021 | 8.110 | 8.290 | 8.050 | 8.160 | 149,572 | +0.15(+1.87%) |
Jun 15, 2021 | 8.200 | 8.200 | 7.960 | 8.010 | 106,072 | -0.19(-2.32%) |
Jun 14, 2021 | 8.230 | 8.455 | 8.200 | 8.200 | 75,555 | -0.06(-0.73%) |
Jun 11, 2021 | 8.360 | 8.360 | 8.130 | 8.260 | 80,199 | -0.03(-0.36%) |
Jun 10, 2021 | 8.720 | 8.800 | 8.270 | 8.290 | 56,849 | -0.40(-4.60%) |
Jun 09, 2021 | 8.730 | 9.030 | 8.660 | 8.690 | 144,021 | +0.46(+5.59%) |
Jun 08, 2021 | 8.360 | 8.540 | 8.210 | 8.230 | 83,356 | -0.12(-1.44%) |
Jun 07, 2021 | 8.230 | 8.410 | 8.230 | 8.350 | 79,213 | +0.09(+1.09%) |
Jun 04, 2021 | 8.220 | 8.310 | 8.020 | 8.260 | 166,756 | +0.06(+0.73%) |
Jun 03, 2021 | 8.690 | 8.690 | 8.200 | 8.200 | 68,217 | -0.53(-6.07%) |
Jun 02, 2021 | 8.320 | 8.960 | 8.245 | 8.730 | 140,515 | +0.48(+5.82%) |