Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.513 | 5.528 | 5.341 | 5.359 | 817,762 | -0.15(-2.79%) |
Aug 30, 2022 | 5.640 | 5.676 | 5.495 | 5.513 | 530,389 | -0.13(-2.24%) |
Aug 29, 2022 | 5.649 | 5.685 | 5.608 | 5.640 | 422,415 | -0.02(-0.32%) |
Aug 26, 2022 | 5.911 | 5.929 | 5.649 | 5.658 | 772,658 | -0.24(-4.13%) |
Aug 25, 2022 | 5.857 | 5.920 | 5.798 | 5.902 | 761,405 | +0.10(+1.79%) |
Aug 24, 2022 | 5.869 | 5.878 | 5.771 | 5.798 | 701,310 | -0.08(-1.37%) |
Aug 23, 2022 | 5.825 | 5.904 | 5.825 | 5.878 | 513,068 | +0.04(+0.77%) |
Aug 22, 2022 | 5.968 | 6.003 | 5.816 | 5.834 | 613,867 | -0.21(-3.40%) |
Aug 19, 2022 | 6.155 | 6.155 | 6.012 | 6.039 | 622,843 | -0.15(-2.45%) |
Aug 18, 2022 | 6.110 | 6.213 | 6.048 | 6.191 | 800,925 | +0.08(+1.32%) |
Aug 17, 2022 | 6.209 | 6.244 | 6.093 | 6.110 | 865,719 | -0.21(-3.25%) |
Aug 16, 2022 | 6.280 | 6.325 | 6.227 | 6.316 | 683,600 | +0.03(+0.43%) |
Aug 15, 2022 | 6.218 | 6.316 | 6.191 | 6.289 | 541,400 | +0.04(+0.72%) |
Aug 12, 2022 | 6.173 | 6.253 | 6.151 | 6.244 | 684,047 | +0.14(+2.34%) |
Aug 11, 2022 | 6.003 | 6.164 | 6.003 | 6.102 | 663,004 | +0.09(+1.49%) |
Aug 10, 2022 | 5.950 | 6.052 | 5.878 | 6.012 | 812,256 | +0.19(+3.22%) |
Aug 09, 2022 | 5.950 | 5.990 | 5.762 | 5.825 | 1,307,097 | -0.59(-9.19%) |
Aug 08, 2022 | 6.432 | 6.486 | 6.405 | 6.414 | 465,284 | +0.03(+0.42%) |
Aug 05, 2022 | 6.316 | 6.396 | 6.298 | 6.387 | 357,031 | +0.03(+0.42%) |
Aug 04, 2022 | 6.387 | 6.459 | 6.325 | 6.361 | 480,138 | -0.03(-0.42%) |
Aug 03, 2022 | 6.352 | 6.432 | 6.311 | 6.387 | 388,898 | +0.08(+1.27%) |
Aug 02, 2022 | 6.405 | 6.450 | 6.289 | 6.307 | 422,383 | -0.11(-1.67%) |
Aug 01, 2022 | 6.343 | 6.486 | 6.294 | 6.414 | 487,669 | +0.01(+0.14%) |
Jul 29, 2022 | 6.414 | 6.414 | 6.311 | 6.405 | 704,041 | +0.02(+0.28%) |
Jul 28, 2022 | 6.450 | 6.486 | 6.365 | 6.387 | 579,026 | -0.07(-1.11%) |
Jul 27, 2022 | 6.325 | 6.504 | 6.311 | 6.459 | 438,069 | +0.14(+2.26%) |
Jul 26, 2022 | 6.271 | 6.343 | 6.231 | 6.316 | 342,277 | +0.06(+1.00%) |
Jul 25, 2022 | 6.298 | 6.347 | 6.227 | 6.253 | 402,409 | +0.00(+0.00%) |
Jul 22, 2022 | 6.361 | 6.396 | 6.200 | 6.253 | 449,313 | -0.08(-1.27%) |
Jul 21, 2022 | 6.325 | 6.334 | 6.236 | 6.334 | 303,271 | -0.06(-0.98%) |
Jul 20, 2022 | 6.307 | 6.414 | 6.289 | 6.396 | 403,576 | +0.08(+1.27%) |
Jul 19, 2022 | 6.084 | 6.334 | 6.084 | 6.316 | 416,347 | +0.29(+4.90%) |
Jul 18, 2022 | 5.985 | 6.084 | 5.985 | 6.021 | 486,240 | +0.10(+1.66%) |
Jul 15, 2022 | 5.896 | 5.968 | 5.762 | 5.923 | 530,492 | +0.13(+2.16%) |
Jul 14, 2022 | 5.807 | 5.807 | 5.713 | 5.798 | 500,844 | -0.08(-1.37%) |
Jul 13, 2022 | 5.869 | 5.901 | 5.762 | 5.878 | 502,584 | -0.01(-0.15%) |
Jul 12, 2022 | 5.860 | 6.003 | 5.825 | 5.887 | 528,097 | +0.03(+0.46%) |
Jul 11, 2022 | 5.851 | 5.896 | 5.825 | 5.860 | 512,847 | +0.01(+0.15%) |
Jul 08, 2022 | 5.842 | 5.918 | 5.780 | 5.851 | 523,225 | +0.03(+0.46%) |
Jul 07, 2022 | 5.735 | 5.860 | 5.735 | 5.825 | 695,960 | +0.11(+1.87%) |
Jul 06, 2022 | 5.825 | 5.887 | 5.682 | 5.717 | 445,121 | -0.14(-2.44%) |
Jul 05, 2022 | 5.825 | 5.905 | 5.682 | 5.860 | 728,441 | -0.01(-0.15%) |
Jul 01, 2022 | 5.834 | 5.900 | 5.753 | 5.869 | 492,557 | +0.04(+0.61%) |
Jun 30, 2022 | 5.807 | 5.860 | 5.735 | 5.834 | 442,908 | -0.04(-0.61%) |
Jun 29, 2022 | 6.039 | 6.075 | 5.842 | 5.869 | 497,882 | -0.14(-2.38%) |
Jun 28, 2022 | 6.209 | 6.280 | 6.003 | 6.012 | 417,687 | -0.14(-2.32%) |
Jun 27, 2022 | 6.119 | 6.218 | 6.084 | 6.155 | 595,927 | +0.11(+1.77%) |
Jun 24, 2022 | 6.012 | 6.177 | 5.994 | 6.048 | 959,349 | +0.07(+1.20%) |
Jun 23, 2022 | 5.985 | 6.066 | 5.932 | 5.976 | 476,582 | -0.04(-0.74%) |
Jun 22, 2022 | 5.976 | 6.137 | 5.968 | 6.021 | 1,041,118 | +0.01(+0.15%) |
Jun 21, 2022 | 5.932 | 6.075 | 5.892 | 6.012 | 880,462 | +0.14(+2.44%) |
Jun 17, 2022 | 5.798 | 5.896 | 5.726 | 5.869 | 1,016,301 | +0.11(+1.86%) |
Jun 16, 2022 | 5.941 | 5.976 | 5.726 | 5.762 | 1,040,307 | -0.28(-4.59%) |
Jun 15, 2022 | 6.003 | 6.137 | 5.992 | 6.039 | 719,397 | +0.08(+1.35%) |
Jun 14, 2022 | 5.959 | 6.066 | 5.896 | 5.959 | 697,976 | -0.01(-0.15%) |
Jun 13, 2022 | 6.244 | 6.244 | 5.945 | 5.968 | 900,274 | -0.33(-5.25%) |
Jun 10, 2022 | 6.387 | 6.450 | 6.280 | 6.298 | 693,577 | -0.18(-2.76%) |
Jun 09, 2022 | 6.495 | 6.544 | 6.445 | 6.477 | 483,272 | -0.04(-0.68%) |
Jun 08, 2022 | 6.611 | 6.611 | 6.512 | 6.521 | 622,893 | -0.11(-1.62%) |
Jun 07, 2022 | 6.495 | 6.660 | 6.490 | 6.629 | 665,284 | +0.07(+1.09%) |
Jun 06, 2022 | 6.566 | 6.624 | 6.486 | 6.557 | 584,591 | +0.09(+1.38%) |
Jun 03, 2022 | 6.459 | 6.539 | 6.432 | 6.468 | 561,060 | +0.01(+0.14%) |
Jun 02, 2022 | 6.423 | 6.495 | 6.396 | 6.459 | 731,030 | +0.08(+1.26%) |
Jun 01, 2022 | 6.673 | 6.691 | 6.361 | 6.378 | 1,169,839 | -0.36(-5.31%) |
May 31, 2022 | 6.646 | 6.754 | 6.495 | 6.736 | 1,759,087 | +0.08(+1.21%) |
May 27, 2022 | 6.584 | 6.709 | 6.584 | 6.655 | 386,406 | +0.11(+1.64%) |
May 26, 2022 | 6.459 | 6.588 | 6.405 | 6.548 | 492,295 | +0.14(+2.16%) |
May 25, 2022 | 6.339 | 6.454 | 6.312 | 6.410 | 628,056 | +0.06(+0.97%) |
May 24, 2022 | 6.268 | 6.357 | 6.198 | 6.348 | 654,697 | +0.04(+0.70%) |
May 23, 2022 | 6.339 | 6.410 | 6.268 | 6.304 | 469,675 | +0.04(+0.56%) |
May 20, 2022 | 6.454 | 6.463 | 6.206 | 6.268 | 604,683 | -0.13(-2.07%) |
May 19, 2022 | 6.392 | 6.480 | 6.352 | 6.401 | 552,198 | -0.04(-0.69%) |
May 18, 2022 | 6.657 | 6.710 | 6.410 | 6.445 | 582,041 | -0.27(-4.08%) |
May 17, 2022 | 6.604 | 6.728 | 6.604 | 6.719 | 632,406 | +0.20(+3.12%) |
May 16, 2022 | 6.454 | 6.559 | 6.419 | 6.516 | 655,778 | +0.02(+0.27%) |
May 13, 2022 | 6.383 | 6.569 | 6.361 | 6.498 | 673,956 | +0.11(+1.80%) |
May 12, 2022 | 6.277 | 6.410 | 6.202 | 6.383 | 1,072,293 | +0.11(+1.69%) |
May 11, 2022 | 6.339 | 6.432 | 6.259 | 6.277 | 762,024 | +0.00(+0.00%) |
May 10, 2022 | 6.374 | 6.445 | 6.162 | 6.277 | 964,449 | -0.06(-0.98%) |
May 09, 2022 | 6.233 | 6.410 | 6.228 | 6.339 | 1,393,593 | +0.04(+0.70%) |
May 06, 2022 | 6.410 | 6.463 | 6.242 | 6.295 | 971,291 | -0.11(-1.66%) |
May 05, 2022 | 6.366 | 6.450 | 6.264 | 6.401 | 1,234,795 | -0.05(-0.82%) |
May 04, 2022 | 6.295 | 6.507 | 6.295 | 6.454 | 938,972 | +0.13(+2.10%) |
May 03, 2022 | 6.348 | 6.419 | 6.304 | 6.321 | 736,882 | +0.00(+0.00%) |
May 02, 2022 | 6.498 | 6.551 | 6.237 | 6.321 | 976,233 | -0.16(-2.46%) |
Apr 29, 2022 | 6.666 | 6.701 | 6.445 | 6.480 | 984,878 | -0.27(-3.93%) |
Apr 28, 2022 | 6.666 | 6.821 | 6.534 | 6.746 | 817,607 | +0.19(+2.83%) |
Apr 27, 2022 | 6.701 | 6.763 | 6.401 | 6.560 | 887,352 | -0.18(-2.62%) |
Apr 26, 2022 | 6.825 | 6.892 | 6.719 | 6.737 | 615,371 | -0.19(-2.68%) |
Apr 25, 2022 | 6.878 | 6.945 | 6.728 | 6.923 | 818,184 | +0.04(+0.51%) |
Apr 22, 2022 | 6.949 | 6.964 | 6.865 | 6.887 | 358,055 | -0.06(-0.89%) |
Apr 21, 2022 | 6.958 | 7.077 | 6.923 | 6.949 | 642,288 | +0.05(+0.77%) |
Apr 20, 2022 | 6.940 | 7.011 | 6.861 | 6.896 | 336,004 | +0.03(+0.39%) |
Apr 19, 2022 | 6.746 | 6.931 | 6.746 | 6.869 | 384,144 | +0.19(+2.78%) |
Apr 18, 2022 | 6.790 | 6.847 | 6.640 | 6.684 | 665,756 | -0.11(-1.56%) |
Apr 14, 2022 | 6.843 | 6.951 | 6.781 | 6.790 | 671,536 | -0.02(-0.26%) |
Apr 13, 2022 | 6.825 | 6.878 | 6.781 | 6.808 | 660,511 | +0.00(+0.00%) |
Apr 12, 2022 | 6.843 | 6.958 | 6.799 | 6.808 | 681,338 | -0.01(-0.13%) |
Apr 11, 2022 | 6.887 | 7.029 | 6.790 | 6.816 | 426,736 | -0.04(-0.52%) |
Apr 08, 2022 | 6.781 | 6.905 | 6.737 | 6.852 | 491,364 | +0.07(+1.04%) |
Apr 07, 2022 | 6.984 | 6.984 | 6.772 | 6.781 | 526,766 | -0.20(-2.91%) |
Apr 06, 2022 | 6.958 | 7.015 | 6.808 | 6.984 | 748,853 | +0.03(+0.38%) |
Apr 05, 2022 | 7.108 | 7.210 | 6.949 | 6.958 | 539,302 | -0.16(-2.24%) |
Apr 04, 2022 | 7.117 | 7.126 | 6.940 | 7.117 | 518,926 | +0.01(+0.12%) |
Apr 01, 2022 | 7.108 | 7.121 | 6.976 | 7.108 | 1,180,058 | +0.04(+0.50%) |
Mar 31, 2022 | 7.223 | 7.258 | 7.037 | 7.073 | 658,430 | -0.15(-2.08%) |
Mar 30, 2022 | 7.356 | 7.400 | 7.214 | 7.223 | 624,892 | -0.15(-2.04%) |
Mar 29, 2022 | 7.320 | 7.409 | 7.285 | 7.373 | 499,538 | +0.13(+1.83%) |
Mar 28, 2022 | 7.223 | 7.250 | 7.121 | 7.241 | 447,916 | +0.00(+0.00%) |
Mar 25, 2022 | 7.232 | 7.325 | 7.205 | 7.241 | 426,689 | +0.00(+0.00%) |
Mar 24, 2022 | 7.223 | 7.298 | 7.107 | 7.241 | 726,470 | +0.06(+0.86%) |
Mar 23, 2022 | 7.329 | 7.356 | 7.161 | 7.179 | 616,287 | -0.16(-2.17%) |
Mar 22, 2022 | 7.453 | 7.515 | 7.316 | 7.338 | 730,168 | -0.06(-0.84%) |
Mar 21, 2022 | 7.338 | 7.479 | 7.334 | 7.400 | 446,733 | +0.05(+0.72%) |
Mar 18, 2022 | 7.373 | 7.409 | 7.294 | 7.347 | 1,200,112 | -0.04(-0.48%) |
Mar 17, 2022 | 7.338 | 7.413 | 7.276 | 7.382 | 371,829 | -0.02(-0.30%) |
Mar 16, 2022 | 7.290 | 7.439 | 7.264 | 7.404 | 844,887 | +0.17(+2.30%) |
Mar 15, 2022 | 7.264 | 7.334 | 7.150 | 7.238 | 397,709 | -0.01(-0.12%) |
Mar 14, 2022 | 7.352 | 7.361 | 7.185 | 7.247 | 521,527 | -0.02(-0.24%) |
Mar 11, 2022 | 7.361 | 7.387 | 7.247 | 7.264 | 557,410 | -0.03(-0.36%) |
Mar 10, 2022 | 7.247 | 7.369 | 7.185 | 7.290 | 616,971 | -0.09(-1.19%) |
Mar 09, 2022 | 7.448 | 7.478 | 7.343 | 7.378 | 560,714 | +0.08(+1.08%) |
Mar 08, 2022 | 7.317 | 7.492 | 7.229 | 7.299 | 675,638 | +0.04(+0.60%) |
Mar 07, 2022 | 7.580 | 7.580 | 7.255 | 7.255 | 995,176 | -0.31(-4.06%) |
Mar 04, 2022 | 7.518 | 7.667 | 7.483 | 7.562 | 462,145 | -0.11(-1.37%) |
Mar 03, 2022 | 7.501 | 7.689 | 7.457 | 7.667 | 765,332 | +0.19(+2.58%) |
Mar 02, 2022 | 7.273 | 7.562 | 7.255 | 7.474 | 1,055,621 | +0.24(+3.27%) |
Mar 01, 2022 | 7.527 | 7.527 | 7.085 | 7.238 | 1,541,382 | -0.30(-3.95%) |
Feb 28, 2022 | 7.527 | 7.628 | 7.457 | 7.536 | 721,869 | -0.11(-1.38%) |
Feb 25, 2022 | 7.422 | 7.689 | 7.466 | 7.641 | 852,186 | +0.23(+3.07%) |
Feb 24, 2022 | 7.448 | 7.527 | 7.203 | 7.413 | 1,042,379 | -0.12(-1.63%) |
Feb 23, 2022 | 7.641 | 7.667 | 7.501 | 7.536 | 769,041 | -0.06(-0.81%) |
Feb 22, 2022 | 7.799 | 7.842 | 7.562 | 7.597 | 850,489 | -0.26(-3.34%) |
Feb 18, 2022 | 7.860 | 0 | +0.07(+0.90%) | |||
Feb 17, 2022 | 7.641 | 7.816 | 7.580 | 7.790 | 1,199,627 | +0.06(+0.79%) |
Feb 16, 2022 | 7.580 | 7.825 | 7.448 | 7.729 | 1,148,224 | +0.35(+4.75%) |
Feb 15, 2022 | 7.238 | 7.404 | 7.207 | 7.378 | 682,872 | +0.25(+3.44%) |
Feb 14, 2022 | 7.063 | 7.168 | 7.023 | 7.133 | 630,502 | +0.05(+0.74%) |
Feb 11, 2022 | 6.984 | 7.194 | 6.949 | 7.080 | 516,980 | +0.13(+1.89%) |
Feb 10, 2022 | 6.992 | 7.098 | 6.892 | 6.949 | 681,600 | -0.11(-1.61%) |
Feb 09, 2022 | 7.124 | 7.194 | 7.036 | 7.063 | 590,203 | -0.04(-0.62%) |
Feb 08, 2022 | 7.001 | 7.106 | 6.988 | 7.106 | 587,789 | +0.12(+1.76%) |
Feb 07, 2022 | 7.010 | 7.054 | 6.949 | 6.984 | 339,329 | -0.03(-0.38%) |
Feb 04, 2022 | 6.949 | 7.054 | 6.813 | 7.010 | 489,383 | -0.01(-0.12%) |
Feb 03, 2022 | 7.010 | 6.966 | 7.019 | 401,959 | -0.02(-0.25%) | |
Feb 02, 2022 | 7.159 | 7.207 | 7.010 | 7.036 | 456,798 | -0.11(-1.47%) |
Feb 01, 2022 | 7.133 | 7.185 | 7.019 | 7.141 | 513,901 | +0.01(+0.12%) |
Jan 31, 2022 | 6.979 | 7.137 | 7.133 | 938,664 | +0.17(+2.39%) | |
Jan 28, 2022 | 7.010 | 7.010 | 6.835 | 6.966 | 711,088 | +0.01(+0.13%) |
Jan 27, 2022 | 7.212 | 7.352 | 6.949 | 6.957 | 430,708 | -0.20(-2.82%) |
Jan 26, 2022 | 7.334 | 7.369 | 7.019 | 7.159 | 655,544 | -0.08(-1.09%) |
Jan 25, 2022 | 7.106 | 7.273 | 6.971 | 7.238 | 571,721 | +0.04(+0.61%) |
Jan 24, 2022 | 6.957 | 7.212 | 6.896 | 7.194 | 668,007 | +0.20(+2.88%) |
Jan 21, 2022 | 7.001 | 7.141 | 6.931 | 6.992 | 554,976 | -0.03(-0.37%) |
Jan 20, 2022 | 7.334 | 7.368 | 6.984 | 7.019 | 529,107 | -0.32(-4.30%) |
Jan 19, 2022 | 7.343 | 7.422 | 7.212 | 7.334 | 456,260 | +0.01(+0.12%) |
Jan 18, 2022 | 7.439 | 7.474 | 7.290 | 7.325 | 449,215 | -0.13(-1.76%) |
Jan 14, 2022 | 7.457 | 0 | +0.23(+3.15%) | |||
Jan 13, 2022 | 7.141 | 7.260 | 7.080 | 7.229 | 564,089 | +0.14(+1.98%) |
Jan 12, 2022 | 7.220 | 7.220 | 7.071 | 7.089 | 497,026 | -0.08(-1.10%) |
Jan 11, 2022 | 7.203 | 7.203 | 7.133 | 7.168 | 484,523 | -0.03(-0.37%) |
Jan 10, 2022 | 7.255 | 7.290 | 7.150 | 7.194 | 376,456 | -0.08(-1.08%) |
Jan 07, 2022 | 7.325 | 7.369 | 7.220 | 7.273 | 319,375 | -0.07(-0.95%) |
Jan 06, 2022 | 7.378 | 7.466 | 7.290 | 7.343 | 314,227 | -0.04(-0.48%) |
Jan 05, 2022 | 7.378 | 7.509 | 7.352 | 7.378 | 395,363 | +0.05(+0.72%) |
Jan 04, 2022 | 7.334 | 7.466 | 7.317 | 7.325 | 433,669 | +0.06(+0.84%) |
Jan 03, 2022 | 7.264 | 7.378 | 7.247 | 7.264 | 352,444 | +0.03(+0.36%) |
Dec 31, 2021 | 7.247 | 7.277 | 7.177 | 7.238 | 265,058 | +0.01(+0.12%) |
Dec 30, 2021 | 7.273 | 7.352 | 7.220 | 7.229 | 384,300 | -0.04(-0.60%) |
Dec 29, 2021 | 7.212 | 7.325 | 7.185 | 7.273 | 548,311 | +0.09(+1.22%) |
Dec 28, 2021 | 7.106 | 7.264 | 7.106 | 7.185 | 426,988 | +0.06(+0.86%) |
Dec 27, 2021 | 7.045 | 7.141 | 6.992 | 7.124 | 357,803 | +0.07(+0.99%) |
Dec 23, 2021 | 7.089 | 7.159 | 7.036 | 7.054 | 565,602 | +0.03(+0.37%) |
Dec 22, 2021 | 7.019 | 7.089 | 6.922 | 7.028 | 482,035 | +0.01(+0.12%) |
Dec 21, 2021 | 6.914 | 7.133 | 6.914 | 7.019 | 773,478 | +0.19(+2.82%) |
Dec 20, 2021 | 7.010 | 7.010 | 6.642 | 6.826 | 1,044,710 | -0.29(-4.06%) |
Dec 17, 2021 | 7.141 | 7.290 | 7.089 | 7.115 | 782,323 | -0.06(-0.85%) |
Dec 16, 2021 | 7.229 | 7.308 | 7.168 | 7.177 | 445,041 | +0.03(+0.37%) |
Dec 15, 2021 | 7.054 | 7.177 | 6.918 | 7.150 | 756,688 | +0.13(+1.87%) |
Dec 14, 2021 | 7.098 | 7.238 | 6.979 | 7.019 | 760,462 | -0.09(-1.23%) |
Dec 13, 2021 | 7.177 | 7.255 | 7.089 | 7.106 | 456,493 | -0.11(-1.46%) |
Dec 10, 2021 | 7.396 | 7.404 | 7.212 | 7.212 | 395,562 | -0.17(-2.26%) |
Dec 09, 2021 | 7.361 | 7.422 | 7.299 | 7.378 | 583,296 | -0.05(-0.71%) |
Dec 08, 2021 | 7.448 | 7.509 | 7.417 | 7.431 | 529,248 | -0.04(-0.47%) |
Dec 07, 2021 | 7.501 | 7.623 | 7.431 | 7.466 | 402,052 | +0.00(+0.00%) |
Dec 06, 2021 | 7.439 | 7.571 | 7.378 | 7.466 | 682,340 | +0.17(+2.28%) |
Dec 03, 2021 | 7.334 | 7.361 | 7.177 | 7.299 | 740,144 | +0.04(+0.48%) |
Dec 02, 2021 | 7.071 | 7.317 | 7.036 | 7.264 | 555,564 | +0.27(+3.88%) |
Dec 01, 2021 | 7.483 | 7.523 | 6.975 | 6.992 | 662,288 | -0.25(-3.39%) |
Nov 30, 2021 | 7.536 | 7.676 | 7.233 | 7.238 | 1,211,623 | -0.40(-5.28%) |
Nov 29, 2021 | 7.553 | 7.711 | 7.483 | 7.641 | 1,245,218 | +0.19(+2.59%) |
Nov 26, 2021 | 7.404 | 7.628 | 7.177 | 7.448 | 529,947 | -0.31(-3.95%) |
Nov 24, 2021 | 7.606 | 7.764 | 7.570 | 7.755 | 315,776 | +0.11(+1.49%) |
Nov 23, 2021 | 7.553 | 7.755 | 7.501 | 7.641 | 1,101,430 | +0.08(+1.10%) |
Nov 22, 2021 | 7.367 | 7.610 | 7.362 | 7.558 | 778,357 | +0.22(+2.96%) |
Nov 19, 2021 | 7.271 | 7.375 | 7.254 | 7.341 | 485,367 | -0.03(-0.35%) |
Nov 18, 2021 | 7.601 | 7.401 | 7.375 | 7.367 | 698,399 | -0.22(-2.86%) |
Nov 17, 2021 | 7.697 | 7.705 | 7.523 | 7.584 | 480,489 | -0.15(-1.91%) |
Nov 16, 2021 | 7.949 | 7.949 | 7.714 | 7.731 | 561,328 | -0.21(-2.63%) |
Nov 15, 2021 | 7.949 | 7.949 | 7.836 | 7.940 | 343,901 | +0.03(+0.44%) |
Nov 12, 2021 | 8.027 | 8.105 | 7.888 | 7.905 | 391,033 | -0.11(-1.41%) |
Nov 11, 2021 | 8.053 | 8.166 | 7.966 | 8.018 | 378,237 | -0.03(-0.32%) |
Nov 10, 2021 | 7.975 | 8.044 | 491,763 | +0.05(+0.65%) | ||
Nov 09, 2021 | 7.940 | 8.053 | 7.931 | 7.992 | 295,449 | +0.02(+0.22%) |
Nov 08, 2021 | 8.201 | 8.253 | 7.962 | 7.975 | 469,561 | -0.20(-2.44%) |
Nov 05, 2021 | 7.905 | 8.183 | 7.888 | 8.174 | 671,288 | +0.39(+5.02%) |
Nov 04, 2021 | 7.740 | 7.844 | 7.640 | 7.784 | 597,643 | +0.21(+2.75%) |
Nov 03, 2021 | 7.254 | 7.575 | 7.158 | 7.575 | 947,462 | +0.30(+4.06%) |
Nov 02, 2021 | 7.419 | 7.427 | 7.262 | 7.280 | 424,052 | -0.17(-2.33%) |
Nov 01, 2021 | 7.202 | 7.506 | 7.297 | 7.453 | 579,700 | +0.27(+3.75%) |
Oct 29, 2021 | 7.410 | 7.516 | 7.167 | 7.184 | 736,337 | -0.20(-2.71%) |
Oct 28, 2021 | 7.271 | 7.401 | 7.149 | 7.384 | 962,874 | +0.17(+2.41%) |
Oct 27, 2021 | 7.558 | 7.757 | 7.158 | 7.210 | 1,269,291 | -0.55(-7.05%) |
Oct 26, 2021 | 7.723 | 7.757 | 817,030 | +0.06(+0.79%) | ||
Oct 25, 2021 | 7.697 | 7.710 | 7.584 | 7.697 | 643,234 | -0.05(-0.67%) |
Oct 22, 2021 | 7.870 | 7.931 | 7.731 | 7.749 | 725,068 | -0.11(-1.44%) |
Oct 21, 2021 | 7.896 | 7.992 | 7.827 | 7.862 | 317,480 | -0.08(-0.98%) |
Oct 20, 2021 | 7.801 | 8.014 | 7.740 | 7.940 | 371,303 | +0.15(+1.90%) |
Oct 19, 2021 | 7.818 | 7.818 | 7.705 | 7.792 | 264,135 | +0.02(+0.22%) |
Oct 18, 2021 | 7.584 | 7.792 | 7.558 | 7.775 | 333,991 | +0.10(+1.36%) |
Oct 15, 2021 | 7.957 | 7.992 | 7.671 | 7.671 | 345,856 | -0.10(-1.34%) |
Oct 14, 2021 | 7.792 | 7.853 | 7.715 | 7.775 | 305,347 | +0.06(+0.79%) |
Oct 13, 2021 | 7.688 | 7.714 | 7.532 | 7.714 | 254,749 | +0.03(+0.34%) |
Oct 12, 2021 | 7.688 | 7.720 | 7.610 | 7.688 | 220,339 | +0.04(+0.57%) |
Oct 11, 2021 | 7.679 | 7.788 | 7.619 | 7.645 | 359,303 | -0.01(-0.11%) |
Oct 08, 2021 | 7.792 | 7.818 | 7.649 | 7.653 | 209,514 | -0.13(-1.67%) |
Oct 07, 2021 | 7.679 | 7.844 | 7.679 | 7.784 | 356,534 | +0.14(+1.82%) |
Oct 06, 2021 | 7.627 | 7.762 | 7.549 | 7.645 | 267,867 | -0.08(-1.01%) |
Oct 05, 2021 | 7.662 | 7.784 | 7.566 | 7.723 | 295,626 | +0.10(+1.37%) |
Oct 04, 2021 | 7.757 | 7.831 | 7.584 | 7.619 | 599,361 | -0.16(-2.01%) |
Oct 01, 2021 | 7.523 | 7.831 | 7.497 | 7.775 | 423,805 | +0.31(+4.19%) |
Sep 30, 2021 | 7.740 | 7.749 | 7.471 | 7.462 | 426,827 | -0.20(-2.61%) |
Sep 29, 2021 | 7.662 | 7.724 | 7.592 | 7.662 | 306,298 | -0.01(-0.11%) |
Sep 28, 2021 | 7.992 | 8.014 | 7.653 | 7.671 | 276,498 | -0.31(-3.92%) |
Sep 27, 2021 | 7.775 | 8.122 | 7.645 | 7.983 | 425,522 | +0.30(+3.84%) |
Sep 24, 2021 | 7.784 | 7.853 | 7.688 | 7.688 | 287,655 | -0.14(-1.78%) |
Sep 23, 2021 | 7.697 | 7.918 | 7.653 | 7.827 | 330,210 | +0.14(+1.81%) |
Sep 22, 2021 | 7.688 | 7.810 | 7.688 | 7.688 | 246,992 | +0.10(+1.37%) |
Sep 21, 2021 | 7.714 | 7.714 | 7.497 | 7.584 | 298,976 | -0.03(-0.46%) |
Sep 20, 2021 | 7.601 | 7.671 | 7.453 | 7.619 | 434,223 | -0.13(-1.68%) |
Sep 17, 2021 | 7.766 | 7.775 | 7.610 | 7.749 | 1,244,963 | +0.01(+0.11%) |
Sep 16, 2021 | 7.844 | 7.879 | 7.723 | 7.740 | 247,909 | -0.09(-1.11%) |
Sep 15, 2021 | 7.714 | 7.844 | 7.679 | 7.827 | 277,785 | +0.10(+1.35%) |
Sep 14, 2021 | 7.905 | 7.905 | 7.698 | 7.723 | 328,982 | -0.16(-1.98%) |
Sep 13, 2021 | 7.853 | 7.923 | 7.766 | 7.879 | 276,044 | +0.09(+1.11%) |
Sep 10, 2021 | 7.949 | 7.949 | 7.766 | 7.792 | 341,843 | -0.11(-1.43%) |
Sep 09, 2021 | 8.027 | 8.027 | 7.896 | 7.905 | 254,929 | -0.12(-1.52%) |
Sep 08, 2021 | 8.183 | 8.183 | 8.018 | 8.027 | 196,242 | -0.21(-2.53%) |
Sep 07, 2021 | 8.426 | 8.443 | 8.222 | 8.235 | 267,296 | -0.20(-2.37%) |
Sep 03, 2021 | 8.444 | 8.479 | 8.371 | 8.435 | 286,688 | +0.00(+0.00%) |
Sep 02, 2021 | 8.383 | 8.461 | 8.305 | 8.435 | 390,944 | +0.10(+1.15%) |