Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.670 | 5.705 | 5.340 | 5.530 | 3,427,949 | -0.03(-0.54%) |
May 27, 2022 | 5.310 | 5.570 | 5.305 | 5.560 | 2,539,355 | +0.29(+5.50%) |
May 26, 2022 | 5.030 | 5.330 | 4.970 | 5.270 | 2,403,202 | +0.26(+5.19%) |
May 25, 2022 | 4.750 | 5.030 | 4.745 | 5.010 | 2,275,093 | +0.24(+5.03%) |
May 24, 2022 | 4.790 | 4.840 | 4.575 | 4.770 | 2,534,290 | -0.10(-2.05%) |
May 23, 2022 | 4.970 | 4.970 | 4.700 | 4.870 | 1,762,014 | -0.03(-0.61%) |
May 20, 2022 | 5.040 | 5.150 | 4.661 | 4.900 | 3,112,358 | -0.09(-1.80%) |
May 19, 2022 | 4.830 | 5.120 | 4.800 | 4.990 | 2,329,600 | +0.10(+2.04%) |
May 18, 2022 | 4.930 | 5.090 | 4.775 | 4.890 | 2,500,613 | -0.07(-1.41%) |
May 17, 2022 | 4.910 | 5.020 | 4.770 | 4.960 | 2,272,437 | +0.13(+2.69%) |
May 16, 2022 | 4.960 | 5.038 | 4.800 | 4.830 | 2,376,621 | -0.03(-0.62%) |
May 13, 2022 | 4.470 | 4.970 | 4.470 | 4.860 | 3,715,389 | +0.46(+10.45%) |
May 12, 2022 | 4.110 | 4.425 | 4.020 | 4.400 | 4,843,997 | +0.24(+5.77%) |
May 11, 2022 | 4.100 | 4.495 | 4.100 | 4.160 | 3,731,605 | -0.06(-1.42%) |
May 10, 2022 | 4.450 | 4.545 | 4.030 | 4.220 | 5,623,612 | -0.01(-0.24%) |
May 09, 2022 | 4.970 | 4.970 | 4.220 | 4.230 | 6,453,711 | -0.90(-17.54%) |
May 06, 2022 | 5.720 | 5.720 | 4.550 | 5.130 | 7,339,176 | -0.81(-13.64%) |
May 05, 2022 | 6.220 | 6.240 | 5.780 | 5.940 | 2,787,748 | -0.34(-5.41%) |
May 04, 2022 | 6.180 | 6.290 | 5.780 | 6.280 | 2,972,022 | +0.24(+3.97%) |
May 03, 2022 | 5.810 | 6.180 | 5.800 | 6.040 | 2,700,756 | +0.23(+3.96%) |
May 02, 2022 | 5.820 | 5.920 | 5.580 | 5.810 | 4,460,692 | -0.05(-0.85%) |
Apr 29, 2022 | 6.190 | 6.285 | 5.840 | 5.860 | 2,033,777 | -0.36(-5.79%) |
Apr 28, 2022 | 6.270 | 6.280 | 5.935 | 6.220 | 2,348,958 | +0.06(+0.97%) |
Apr 27, 2022 | 6.180 | 6.325 | 6.055 | 6.160 | 2,209,615 | -0.10(-1.60%) |
Apr 26, 2022 | 6.440 | 6.630 | 6.210 | 6.260 | 1,731,922 | -0.24(-3.69%) |
Apr 25, 2022 | 6.230 | 6.565 | 6.170 | 6.500 | 2,523,383 | +0.06(+0.93%) |
Apr 22, 2022 | 6.600 | 6.818 | 6.400 | 6.440 | 1,893,563 | -0.16(-2.42%) |
Apr 21, 2022 | 7.230 | 7.280 | 6.540 | 6.600 | 2,390,897 | -0.47(-6.65%) |
Apr 20, 2022 | 7.260 | 7.260 | 6.925 | 7.070 | 2,237,626 | -0.07(-0.98%) |
Apr 19, 2022 | 7.120 | 7.320 | 7.090 | 7.140 | 1,739,496 | +0.04(+0.56%) |
Apr 18, 2022 | 7.280 | 7.280 | 7.060 | 7.100 | 1,600,863 | -0.12(-1.66%) |
Apr 14, 2022 | 7.460 | 7.520 | 7.200 | 7.220 | 1,711,182 | -0.28(-3.73%) |
Apr 13, 2022 | 7.460 | 7.640 | 7.460 | 7.500 | 2,061,168 | +0.07(+0.94%) |
Apr 12, 2022 | 7.710 | 7.780 | 7.375 | 7.430 | 2,086,118 | -0.04(-0.54%) |
Apr 11, 2022 | 7.320 | 7.580 | 7.300 | 7.470 | 2,246,302 | +0.00(+0.00%) |
Apr 08, 2022 | 7.790 | 7.790 | 7.450 | 7.470 | 1,865,115 | -0.27(-3.49%) |
Apr 07, 2022 | 7.810 | 7.955 | 7.485 | 7.740 | 2,223,456 | -0.03(-0.39%) |
Apr 06, 2022 | 8.050 | 8.130 | 7.600 | 7.770 | 3,043,515 | -0.42(-5.13%) |
Apr 05, 2022 | 8.390 | 8.651 | 8.180 | 8.190 | 3,708,847 | -0.14(-1.68%) |
Apr 04, 2022 | 8.060 | 8.375 | 8.010 | 8.330 | 2,606,985 | +0.38(+4.78%) |
Apr 01, 2022 | 8.000 | 8.155 | 7.820 | 7.950 | 2,097,088 | +0.01(+0.13%) |
Mar 31, 2022 | 7.980 | 8.215 | 7.905 | 7.940 | 2,515,160 | -0.05(-0.63%) |
Mar 30, 2022 | 7.930 | 8.485 | 7.895 | 7.990 | 3,434,103 | +0.11(+1.40%) |
Mar 29, 2022 | 7.690 | 7.930 | 7.615 | 7.880 | 2,850,297 | +0.19(+2.47%) |
Mar 28, 2022 | 7.770 | 7.800 | 7.430 | 7.690 | 3,050,638 | -0.23(-2.90%) |
Mar 25, 2022 | 7.720 | 8.030 | 7.680 | 7.920 | 2,742,373 | +0.15(+1.93%) |
Mar 24, 2022 | 7.750 | 7.783 | 7.480 | 7.770 | 2,864,143 | +0.06(+0.78%) |
Mar 23, 2022 | 7.850 | 7.987 | 7.660 | 7.710 | 2,917,148 | -0.13(-1.66%) |
Mar 22, 2022 | 7.760 | 7.885 | 7.630 | 7.840 | 3,294,999 | +0.10(+1.29%) |
Mar 21, 2022 | 8.170 | 8.260 | 7.690 | 7.740 | 4,062,710 | -0.26(-3.25%) |
Mar 18, 2022 | 7.870 | 8.110 | 7.850 | 8.000 | 6,802,182 | +0.05(+0.63%) |
Mar 17, 2022 | 7.360 | 8.020 | 7.325 | 7.950 | 3,952,398 | +0.62(+8.46%) |
Mar 16, 2022 | 7.200 | 7.355 | 7.030 | 7.330 | 3,562,578 | +0.16(+2.23%) |
Mar 15, 2022 | 7.010 | 7.200 | 6.710 | 7.170 | 3,650,567 | -0.04(-0.55%) |
Mar 14, 2022 | 7.700 | 7.720 | 7.140 | 7.210 | 5,117,036 | -0.65(-8.27%) |
Mar 11, 2022 | 8.330 | 8.400 | 7.860 | 7.860 | 3,784,457 | -0.33(-4.03%) |
Mar 10, 2022 | 8.110 | 8.340 | 8.020 | 8.190 | 3,638,071 | -0.01(-0.12%) |
Mar 09, 2022 | 7.978 | 8.285 | 7.875 | 8.200 | 5,043,936 | +0.18(+2.24%) |
Mar 08, 2022 | 7.560 | 8.290 | 7.540 | 8.020 | 7,437,558 | +0.58(+7.80%) |
Mar 07, 2022 | 7.490 | 7.917 | 7.390 | 7.440 | 4,505,958 | +0.05(+0.68%) |
Mar 04, 2022 | 7.230 | 7.480 | 7.220 | 7.390 | 3,630,712 | +0.07(+0.96%) |
Mar 03, 2022 | 7.580 | 7.730 | 7.210 | 7.320 | 2,436,767 | -0.24(-3.17%) |
Mar 02, 2022 | 7.560 | 7.650 | 7.310 | 7.560 | 3,751,721 | +0.13(+1.75%) |
Mar 01, 2022 | 7.400 | 7.670 | 7.240 | 7.430 | 6,500,787 | +0.16(+2.20%) |
Feb 28, 2022 | 6.910 | 7.290 | 6.910 | 7.270 | 5,658,110 | +0.32(+4.60%) |
Feb 25, 2022 | 6.460 | 6.990 | 6.170 | 6.950 | 5,356,946 | +0.43(+6.60%) |
Feb 24, 2022 | 5.790 | 6.570 | 5.770 | 6.520 | 4,271,541 | +0.51(+8.49%) |
Feb 23, 2022 | 6.100 | 6.390 | 5.990 | 6.010 | 3,136,794 | +0.03(+0.50%) |
Feb 22, 2022 | 6.100 | 6.255 | 5.900 | 5.980 | 2,808,592 | -0.16(-2.61%) |
Feb 18, 2022 | 6.140 | 0 | -0.17(-2.69%) | |||
Feb 17, 2022 | 6.550 | 6.605 | 6.260 | 6.310 | 1,623,273 | -0.33(-4.97%) |
Feb 16, 2022 | 6.650 | 6.730 | 6.580 | 6.640 | 2,034,413 | -0.01(-0.15%) |
Feb 15, 2022 | 6.510 | 6.725 | 6.420 | 6.650 | 2,156,366 | +0.20(+3.10%) |
Feb 14, 2022 | 6.510 | 6.685 | 6.401 | 6.450 | 2,932,804 | -0.15(-2.27%) |
Feb 11, 2022 | 6.730 | 6.840 | 6.560 | 6.600 | 3,928,893 | -0.03(-0.45%) |
Feb 10, 2022 | 6.610 | 6.970 | 6.570 | 6.630 | 3,881,463 | -0.11(-1.63%) |
Feb 09, 2022 | 6.480 | 6.750 | 6.395 | 6.740 | 2,942,055 | +0.40(+6.31%) |
Feb 08, 2022 | 6.160 | 6.360 | 6.091 | 6.340 | 3,137,510 | +0.14(+2.26%) |
Feb 07, 2022 | 6.020 | 6.255 | 5.910 | 6.200 | 3,838,063 | +0.20(+3.33%) |
Feb 04, 2022 | 5.920 | 6.110 | 5.855 | 6.000 | 3,316,266 | +0.14(+2.39%) |
Feb 03, 2022 | 5.900 | 5.840 | 5.860 | 2,839,391 | -0.17(-2.82%) | |
Feb 02, 2022 | 6.330 | 6.360 | 6.000 | 6.030 | 3,170,211 | -0.31(-4.89%) |
Feb 01, 2022 | 6.090 | 6.445 | 6.030 | 6.340 | 4,064,631 | +0.27(+4.45%) |
Jan 31, 2022 | 5.700 | 6.070 | 3,879,175 | +0.38(+6.68%) | ||
Jan 28, 2022 | 5.670 | 5.710 | 5.400 | 5.690 | 3,915,576 | +0.02(+0.35%) |
Jan 27, 2022 | 6.170 | 6.280 | 5.430 | 5.670 | 10,126,758 | -0.03(-0.53%) |
Jan 26, 2022 | 6.060 | 6.550 | 5.670 | 5.700 | 15,194,182 | +0.19(+3.45%) |
Jan 25, 2022 | 5.110 | 5.540 | 5.060 | 5.510 | 4,857,606 | +0.27(+5.15%) |
Jan 24, 2022 | 4.900 | 5.270 | 4.700 | 5.240 | 5,165,125 | +0.10(+1.95%) |
Jan 21, 2022 | 5.340 | 5.480 | 5.130 | 5.140 | 4,223,464 | -0.37(-6.72%) |
Jan 20, 2022 | 5.710 | 5.960 | 5.500 | 5.510 | 2,972,532 | -0.22(-3.84%) |
Jan 19, 2022 | 5.920 | 5.990 | 5.680 | 5.730 | 2,772,296 | -0.04(-0.69%) |
Jan 18, 2022 | 6.080 | 6.110 | 5.715 | 5.770 | 3,173,516 | -0.31(-5.10%) |
Jan 14, 2022 | 6.080 | 0 | +0.04(+0.66%) | |||
Jan 13, 2022 | 6.350 | 6.358 | 6.020 | 6.040 | 2,142,360 | -0.25(-3.97%) |
Jan 12, 2022 | 6.400 | 6.430 | 6.220 | 6.290 | 1,864,645 | -0.06(-0.94%) |
Jan 11, 2022 | 6.110 | 6.395 | 6.000 | 6.350 | 2,464,708 | +0.29(+4.79%) |
Jan 10, 2022 | 6.150 | 6.185 | 5.860 | 6.060 | 3,140,072 | -0.14(-2.26%) |
Jan 07, 2022 | 6.200 | 6.265 | 6.070 | 6.200 | 2,588,582 | +0.01(+0.16%) |
Jan 06, 2022 | 6.190 | 6.280 | 5.940 | 6.190 | 4,382,574 | +0.12(+1.98%) |
Jan 05, 2022 | 6.600 | 6.661 | 6.060 | 6.070 | 4,137,166 | -0.56(-8.45%) |
Jan 04, 2022 | 6.780 | 6.780 | 6.480 | 6.630 | 3,818,528 | +0.08(+1.28%) |
Jan 03, 2022 | 6.200 | 6.565 | 6.192 | 6.546 | 3,408,987 | +0.42(+6.79%) |
Dec 31, 2021 | 6.220 | 6.370 | 6.125 | 6.130 | 3,120,481 | -0.13(-2.08%) |
Dec 30, 2021 | 6.090 | 6.500 | 6.090 | 6.260 | 4,345,207 | +0.15(+2.45%) |
Dec 29, 2021 | 6.300 | 6.360 | 6.090 | 6.110 | 3,551,187 | -0.26(-4.08%) |
Dec 28, 2021 | 6.470 | 6.620 | 6.360 | 6.370 | 2,469,076 | -0.11(-1.70%) |
Dec 27, 2021 | 6.550 | 6.560 | 6.355 | 6.480 | 2,870,067 | -0.08(-1.22%) |
Dec 23, 2021 | 6.530 | 6.680 | 6.490 | 6.560 | 1,882,132 | +0.05(+0.77%) |
Dec 22, 2021 | 6.450 | 6.610 | 6.370 | 6.510 | 2,463,466 | +0.02(+0.31%) |
Dec 21, 2021 | 6.290 | 6.520 | 6.240 | 6.490 | 3,708,169 | +0.29(+4.68%) |
Dec 20, 2021 | 6.180 | 6.280 | 6.050 | 6.200 | 3,765,757 | -0.20(-3.13%) |
Dec 17, 2021 | 6.180 | 6.520 | 6.055 | 6.400 | 6,616,987 | +0.17(+2.73%) |
Dec 16, 2021 | 6.540 | 6.580 | 6.170 | 6.230 | 4,593,920 | -0.65(-9.45%) |
Dec 15, 2021 | 6.880 | 6.880 | 5.850 | 6.880 | 4,417,068 | +0.85(+14.10%) |
Dec 14, 2021 | 6.480 | 6.490 | 5.980 | 6.030 | 5,294,047 | -0.62(-9.32%) |
Dec 13, 2021 | 6.870 | 6.930 | 6.565 | 6.650 | 3,404,852 | -0.32(-4.59%) |
Dec 10, 2021 | 6.970 | 7.008 | 6.610 | 6.970 | 3,237,173 | +0.06(+0.87%) |
Dec 09, 2021 | 6.960 | 7.110 | 6.855 | 6.910 | 2,291,025 | -0.21(-2.95%) |
Dec 08, 2021 | 6.810 | 7.170 | 6.790 | 7.120 | 2,776,971 | +0.35(+5.17%) |
Dec 07, 2021 | 6.780 | 6.960 | 6.710 | 6.770 | 3,415,623 | +0.18(+2.73%) |
Dec 06, 2021 | 6.380 | 6.680 | 6.090 | 6.590 | 3,849,466 | +0.24(+3.78%) |
Dec 03, 2021 | 6.690 | 6.770 | 6.270 | 6.350 | 4,334,393 | -0.31(-4.65%) |
Dec 02, 2021 | 6.660 | 6.880 | 6.600 | 6.660 | 3,791,778 | -0.01(-0.15%) |
Dec 01, 2021 | 7.310 | 7.340 | 6.660 | 6.670 | 3,561,948 | -0.50(-6.97%) |
Nov 30, 2021 | 7.070 | 7.240 | 6.860 | 7.170 | 4,100,191 | -0.07(-0.97%) |
Nov 29, 2021 | 7.350 | 7.470 | 7.055 | 7.240 | 3,350,038 | +0.04(+0.56%) |
Nov 26, 2021 | 7.320 | 7.360 | 6.950 | 7.200 | 3,786,051 | -0.54(-6.98%) |
Nov 24, 2021 | 7.660 | 7.810 | 7.540 | 7.740 | 1,968,903 | +0.02(+0.26%) |
Nov 23, 2021 | 7.590 | 7.900 | 7.520 | 7.720 | 2,931,073 | +0.13(+1.71%) |
Nov 22, 2021 | 7.700 | 7.898 | 7.470 | 7.590 | 4,232,969 | -0.05(-0.65%) |
Nov 19, 2021 | 7.650 | 7.800 | 7.550 | 7.640 | 3,907,096 | -0.22(-2.80%) |
Nov 18, 2021 | 7.920 | 7.910 | 7.830 | 7.860 | 3,499,348 | -0.06(-0.76%) |
Nov 17, 2021 | 8.190 | 8.330 | 7.880 | 7.920 | 4,084,676 | -0.30(-3.65%) |
Nov 16, 2021 | 8.270 | 8.300 | 8.075 | 8.220 | 3,427,775 | -0.10(-1.20%) |
Nov 15, 2021 | 8.550 | 8.620 | 8.160 | 8.320 | 4,404,050 | -0.31(-3.59%) |
Nov 12, 2021 | 8.730 | 8.750 | 8.490 | 8.630 | 3,075,100 | -0.11(-1.26%) |
Nov 11, 2021 | 8.930 | 9.150 | 8.640 | 8.740 | 3,534,987 | +0.02(+0.23%) |
Nov 10, 2021 | 9.310 | 8.720 | 4,370,774 | -0.67(-7.14%) | ||
Nov 09, 2021 | 9.300 | 9.400 | 8.829 | 9.390 | 4,214,830 | +0.04(+0.43%) |
Nov 08, 2021 | 8.840 | 9.400 | 8.810 | 9.350 | 5,839,544 | +0.75(+8.72%) |
Nov 05, 2021 | 9.120 | 9.150 | 8.360 | 8.600 | 6,168,572 | -0.73(-7.82%) |
Nov 04, 2021 | 9.650 | 9.670 | 9.175 | 9.330 | 2,607,229 | -0.09(-0.96%) |
Nov 03, 2021 | 9.340 | 9.680 | 9.170 | 9.420 | 2,777,839 | -0.08(-0.84%) |
Nov 02, 2021 | 9.590 | 9.690 | 9.330 | 9.500 | 2,819,495 | -0.04(-0.42%) |
Nov 01, 2021 | 9.310 | 9.580 | 9.190 | 9.540 | 3,979,888 | +0.32(+3.47%) |
Oct 29, 2021 | 9.080 | 9.570 | 8.880 | 9.220 | 5,482,244 | +0.08(+0.88%) |
Oct 28, 2021 | 8.490 | 9.250 | 8.481 | 9.140 | 4,402,890 | +0.70(+8.29%) |
Oct 27, 2021 | 8.840 | 8.852 | 8.390 | 8.440 | 3,715,039 | -0.40(-4.52%) |
Oct 26, 2021 | 9.000 | 8.840 | 2,627,449 | -0.19(-2.10%) | ||
Oct 25, 2021 | 8.700 | 9.080 | 8.690 | 9.030 | 3,152,949 | +0.38(+4.39%) |
Oct 22, 2021 | 8.650 | 8.310 | 8.650 | 2,549,503 | -0.09(-1.03%) | |
Oct 21, 2021 | 8.940 | 9.100 | 8.690 | 8.740 | 2,424,220 | -0.23(-2.56%) |
Oct 20, 2021 | 8.920 | 9.140 | 8.880 | 8.970 | 1,763,420 | -0.03(-0.33%) |
Oct 19, 2021 | 8.880 | 9.010 | 8.740 | 9.000 | 1,871,252 | +0.18(+1.98%) |
Oct 18, 2021 | 8.990 | 9.100 | 8.765 | 8.825 | 2,649,596 | -0.18(-1.94%) |
Oct 15, 2021 | 9.290 | 9.360 | 8.970 | 9.000 | 2,709,812 | -0.11(-1.21%) |
Oct 14, 2021 | 9.240 | 9.321 | 9.000 | 9.110 | 3,229,369 | -0.03(-0.33%) |
Oct 13, 2021 | 9.010 | 9.230 | 8.710 | 9.140 | 5,095,061 | +0.17(+1.90%) |
Oct 12, 2021 | 8.720 | 9.120 | 8.630 | 8.970 | 3,830,339 | +0.27(+3.10%) |
Oct 11, 2021 | 8.750 | 8.995 | 8.685 | 8.700 | 2,781,181 | +0.03(+0.35%) |
Oct 08, 2021 | 8.430 | 9.000 | 8.420 | 8.670 | 4,504,275 | +0.28(+3.34%) |
Oct 07, 2021 | 8.100 | 8.400 | 7.910 | 8.390 | 3,953,998 | +0.54(+6.88%) |
Oct 06, 2021 | 7.900 | 8.027 | 7.665 | 7.850 | 3,273,521 | -0.23(-2.85%) |
Oct 05, 2021 | 8.230 | 8.270 | 7.905 | 8.080 | 3,682,688 | -0.10(-1.16%) |
Oct 04, 2021 | 8.340 | 8.400 | 8.050 | 8.175 | 4,141,532 | -0.15(-1.86%) |
Oct 01, 2021 | 8.250 | 8.470 | 8.100 | 8.330 | 3,388,370 | +0.18(+2.21%) |
Sep 30, 2021 | 8.120 | 8.215 | 7.935 | 8.150 | 3,874,940 | +0.09(+1.12%) |
Sep 29, 2021 | 8.580 | 8.615 | 7.900 | 8.060 | 5,590,931 | -0.46(-5.40%) |
Sep 28, 2021 | 9.070 | 9.190 | 8.420 | 8.520 | 8,580,787 | -0.76(-8.19%) |
Sep 27, 2021 | 8.250 | 9.390 | 8.250 | 9.280 | 13,115,369 | +1.12(+13.73%) |
Sep 24, 2021 | 8.250 | 8.370 | 8.130 | 8.160 | 2,063,170 | -0.26(-3.09%) |
Sep 23, 2021 | 8.190 | 8.440 | 8.131 | 8.420 | 3,926,697 | +0.29(+3.57%) |
Sep 22, 2021 | 7.870 | 8.280 | 7.860 | 8.130 | 4,895,508 | +0.35(+4.50%) |
Sep 21, 2021 | 7.880 | 7.880 | 7.515 | 7.780 | 4,608,187 | +0.21(+2.77%) |
Sep 20, 2021 | 7.700 | 7.890 | 7.460 | 7.570 | 5,610,698 | -0.51(-6.31%) |
Sep 17, 2021 | 8.120 | 8.250 | 7.910 | 8.080 | 8,544,535 | -0.06(-0.74%) |
Sep 16, 2021 | 8.060 | 8.305 | 8.020 | 8.140 | 3,421,968 | -0.04(-0.49%) |
Sep 15, 2021 | 7.970 | 8.320 | 7.970 | 8.180 | 5,598,719 | +0.31(+3.94%) |
Sep 14, 2021 | 8.420 | 8.640 | 7.820 | 7.870 | 5,844,298 | -0.45(-5.41%) |
Sep 13, 2021 | 7.900 | 8.450 | 7.860 | 8.320 | 6,213,409 | +0.48(+6.12%) |
Sep 10, 2021 | 8.020 | 8.100 | 7.750 | 7.840 | 3,907,881 | -0.11(-1.38%) |
Sep 09, 2021 | 7.660 | 8.170 | 7.600 | 7.950 | 3,565,585 | +0.22(+2.85%) |
Sep 08, 2021 | 8.020 | 8.070 | 7.640 | 7.730 | 3,220,380 | -0.22(-2.77%) |
Sep 07, 2021 | 7.890 | 8.220 | 7.870 | 7.950 | 3,684,507 | +0.08(+1.02%) |
Sep 03, 2021 | 7.964 | 8.110 | 7.839 | 7.870 | 2,446,331 | -0.15(-1.87%) |
Sep 02, 2021 | 7.990 | 8.280 | 7.940 | 8.020 | 3,634,248 | +0.10(+1.26%) |
Sep 01, 2021 | 7.850 | 8.080 | 7.760 | 7.920 | 3,052,112 | -0.01(-0.13%) |
Aug 31, 2021 | 7.770 | 8.030 | 7.770 | 7.930 | 3,715,695 | +0.09(+1.15%) |
Aug 30, 2021 | 8.100 | 8.140 | 7.710 | 7.840 | 4,152,720 | -0.26(-3.21%) |
Aug 27, 2021 | 7.710 | 8.250 | 7.685 | 8.100 | 6,091,153 | +0.46(+6.02%) |
Aug 26, 2021 | 7.670 | 7.920 | 7.550 | 7.640 | 3,447,251 | -0.17(-2.18%) |
Aug 25, 2021 | 7.670 | 8.000 | 7.510 | 7.810 | 4,764,115 | +0.12(+1.56%) |
Aug 24, 2021 | 7.340 | 7.760 | 7.280 | 7.690 | 4,989,109 | +0.38(+5.20%) |
Aug 23, 2021 | 6.890 | 7.340 | 6.850 | 7.310 | 5,929,637 | +0.51(+7.50%) |
Aug 20, 2021 | 6.590 | 6.890 | 6.535 | 6.800 | 5,869,867 | +0.18(+2.72%) |
Aug 19, 2021 | 6.820 | 6.920 | 6.555 | 6.620 | 6,648,115 | -0.24(-3.50%) |
Aug 18, 2021 | 6.970 | 7.230 | 6.850 | 6.860 | 6,365,604 | -0.09(-1.29%) |
Aug 17, 2021 | 7.010 | 7.470 | 6.930 | 6.950 | 7,048,485 | -0.21(-2.93%) |
Aug 16, 2021 | 7.500 | 7.520 | 7.125 | 7.160 | 5,750,956 | -0.37(-4.91%) |
Aug 13, 2021 | 8.160 | 8.250 | 7.510 | 7.530 | 6,609,822 | -0.77(-9.28%) |
Aug 12, 2021 | 8.020 | 8.450 | 8.020 | 8.300 | 4,943,698 | +0.11(+1.34%) |
Aug 11, 2021 | 8.100 | 8.240 | 7.850 | 8.190 | 5,390,740 | +0.05(+0.61%) |
Aug 10, 2021 | 7.840 | 8.180 | 7.780 | 8.140 | 6,787,962 | +0.35(+4.49%) |
Aug 09, 2021 | 7.350 | 7.925 | 7.179 | 7.790 | 6,893,070 | +0.31(+4.14%) |
Aug 06, 2021 | 7.000 | 7.540 | 6.890 | 7.480 | 9,396,120 | +0.40(+5.65%) |
Aug 05, 2021 | 6.900 | 7.290 | 6.824 | 7.080 | 7,407,866 | +0.21(+3.06%) |
Aug 04, 2021 | 7.260 | 7.350 | 6.860 | 6.870 | 6,644,192 | -0.50(-6.78%) |
Aug 03, 2021 | 7.290 | 7.380 | 7.085 | 7.370 | 5,045,636 | +0.03(+0.41%) |
Aug 02, 2021 | 7.550 | 7.680 | 7.330 | 7.340 | 5,672,447 | -0.17(-2.26%) |
Jul 30, 2021 | 7.460 | 7.620 | 7.400 | 7.510 | 3,707,487 | -0.12(-1.57%) |
Jul 29, 2021 | 7.820 | 7.920 | 7.620 | 7.630 | 4,399,264 | -0.12(-1.55%) |
Jul 28, 2021 | 7.500 | 7.870 | 7.473 | 7.750 | 4,194,442 | +0.33(+4.45%) |
Jul 27, 2021 | 7.680 | 7.810 | 7.310 | 7.420 | 5,230,840 | -0.34(-4.38%) |
Jul 26, 2021 | 7.490 | 8.109 | 7.440 | 7.760 | 6,396,195 | +0.16(+2.11%) |
Jul 23, 2021 | 7.650 | 7.665 | 7.420 | 7.600 | 6,267,324 | -0.08(-1.04%) |
Jul 22, 2021 | 8.150 | 8.250 | 7.640 | 7.680 | 7,059,217 | -0.47(-5.77%) |
Jul 21, 2021 | 7.910 | 8.300 | 7.900 | 8.150 | 6,287,858 | +0.29(+3.69%) |
Jul 20, 2021 | 7.520 | 7.930 | 7.330 | 7.860 | 7,299,278 | +0.29(+3.83%) |
Jul 19, 2021 | 7.110 | 7.600 | 7.030 | 7.570 | 8,197,450 | +0.01(+0.13%) |
Jul 16, 2021 | 7.800 | 7.900 | 7.450 | 7.560 | 9,310,191 | -0.09(-1.18%) |
Jul 15, 2021 | 7.710 | 8.080 | 7.420 | 7.650 | 9,379,758 | -0.21(-2.67%) |
Jul 14, 2021 | 8.450 | 8.545 | 7.800 | 7.860 | 10,361,303 | -0.66(-7.75%) |
Jul 13, 2021 | 8.910 | 8.940 | 8.500 | 8.520 | 6,879,120 | -0.48(-5.33%) |
Jul 12, 2021 | 9.160 | 9.162 | 8.930 | 9.000 | 4,572,707 | -0.16(-1.75%) |
Jul 09, 2021 | 9.050 | 9.220 | 8.900 | 9.160 | 5,795,583 | +0.07(+0.77%) |
Jul 08, 2021 | 8.380 | 9.190 | 8.250 | 9.090 | 8,071,530 | +0.17(+1.91%) |
Jul 07, 2021 | 9.530 | 9.580 | 8.750 | 8.920 | 10,473,009 | -0.54(-5.71%) |
Jul 06, 2021 | 9.910 | 9.910 | 9.282 | 9.460 | 10,327,610 | -0.54(-5.40%) |
Jul 02, 2021 | 10.29 | 10.35 | 9.860 | 10.00 | 9,132,560 | -0.44(-4.21%) |
Jul 01, 2021 | 10.19 | 10.52 | 10.06 | 10.44 | 10,200,305 | +0.29(+2.86%) |
Jun 30, 2021 | 10.29 | 10.35 | 9.950 | 10.15 | 12,840,449 | -0.16(-1.55%) |
Jun 29, 2021 | 10.82 | 11.10 | 10.23 | 10.31 | 16,413,785 | -0.52(-4.80%) |
Jun 28, 2021 | 10.72 | 11.19 | 10.58 | 10.83 | 16,668,968 | +0.03(+0.28%) |
Jun 25, 2021 | 10.80 | 10.98 | 10.45 | 10.80 | 14,516,952 | -0.12(-1.10%) |
Jun 24, 2021 | 11.01 | 11.09 | 10.67 | 10.92 | 12,673,388 | -0.12(-1.09%) |
Jun 23, 2021 | 11.20 | 11.35 | 10.94 | 11.04 | 13,735,456 | -0.14(-1.25%) |
Jun 22, 2021 | 11.01 | 11.45 | 10.79 | 11.18 | 18,145,700 | -0.06(-0.53%) |
Jun 21, 2021 | 11.92 | 11.95 | 10.77 | 11.24 | 30,572,266 | -0.54(-4.58%) |
Jun 18, 2021 | 11.70 | 12.65 | 11.37 | 11.78 | 103,739,136 | +0.66(+5.94%) |
Jun 17, 2021 | 10.47 | 11.42 | 10.45 | 11.12 | 30,852,276 | +0.42(+3.93%) |
Jun 16, 2021 | 10.78 | 11.03 | 10.20 | 10.70 | 20,207,776 | -0.41(-3.69%) |
Jun 15, 2021 | 12.00 | 12.08 | 10.83 | 11.11 | 35,019,268 | -0.06(-0.54%) |
Jun 14, 2021 | 11.43 | 12.57 | 10.92 | 11.17 | 61,323,028 | +0.37(+3.43%) |
Jun 11, 2021 | 11.15 | 11.24 | 10.59 | 10.80 | 19,070,236 | -0.19(-1.73%) |
Jun 10, 2021 | 12.59 | 12.60 | 10.42 | 10.99 | 59,743,000 | -2.03(-15.59%) |
Jun 09, 2021 | 13.81 | 14.50 | 11.15 | 13.02 | 156,534,576 | +3.12(+31.52%) |
Jun 08, 2021 | 10.52 | 10.55 | 9.320 | 9.900 | 43,925,056 | -0.46(-4.44%) |
Jun 07, 2021 | 10.43 | 10.95 | 9.740 | 10.36 | 28,190,944 | +1.05(+11.28%) |
Jun 04, 2021 | 10.13 | 11.24 | 9.210 | 9.310 | 33,219,660 | +0.19(+2.08%) |
Jun 03, 2021 | 8.420 | 9.740 | 8.420 | 9.120 | 30,258,058 | +0.99(+12.18%) |
Jun 02, 2021 | 8.160 | 8.220 | 7.942 | 8.130 | 6,905,606 | +0.03(+0.37%) |