Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.222 | 7.387 | 7.317 | 971,066 | +0.03(+0.48%) | |
Jan 28, 2022 | 7.248 | 7.391 | 7.079 | 7.283 | 602,691 | -0.01(-0.12%) |
Jan 27, 2022 | 7.465 | 7.586 | 7.179 | 7.291 | 718,517 | -0.10(-1.29%) |
Jan 26, 2022 | 7.560 | 7.651 | 7.270 | 7.387 | 955,163 | -0.07(-0.93%) |
Jan 25, 2022 | 7.023 | 7.482 | 7.014 | 7.456 | 1,394,466 | +0.39(+5.52%) |
Jan 24, 2022 | 6.737 | 7.083 | 6.676 | 7.066 | 2,074,128 | +0.14(+2.00%) |
Jan 21, 2022 | 7.127 | 7.196 | 6.927 | 6.927 | 1,232,984 | -0.23(-3.15%) |
Jan 20, 2022 | 7.257 | 7.378 | 7.144 | 7.153 | 804,945 | -0.16(-2.25%) |
Jan 19, 2022 | 7.447 | 7.447 | 7.265 | 7.317 | 679,204 | -0.10(-1.29%) |
Jan 18, 2022 | 7.552 | 7.621 | 7.369 | 7.413 | 1,239,668 | -0.04(-0.58%) |
Jan 14, 2022 | 7.456 | 0 | +0.14(+1.90%) | |||
Jan 13, 2022 | 7.326 | 7.447 | 7.291 | 7.317 | 872,945 | +0.00(+0.00%) |
Jan 12, 2022 | 7.404 | 7.404 | 7.265 | 7.317 | 770,988 | -0.07(-0.94%) |
Jan 11, 2022 | 7.153 | 7.404 | 7.075 | 7.387 | 1,276,833 | +0.31(+4.41%) |
Jan 10, 2022 | 7.109 | 7.187 | 7.010 | 7.075 | 1,231,889 | -0.02(-0.24%) |
Jan 07, 2022 | 7.109 | 7.153 | 6.997 | 7.092 | 871,616 | +0.02(+0.25%) |
Jan 06, 2022 | 7.031 | 7.079 | 6.919 | 7.075 | 807,392 | +0.19(+2.77%) |
Jan 05, 2022 | 6.988 | 7.060 | 6.875 | 6.884 | 1,266,256 | +0.02(+0.25%) |
Jan 04, 2022 | 6.849 | 6.962 | 6.810 | 6.867 | 1,275,716 | +0.12(+1.80%) |
Jan 03, 2022 | 6.563 | 6.767 | 6.546 | 6.745 | 1,382,864 | +0.26(+4.01%) |
Dec 31, 2021 | 6.346 | 6.511 | 6.329 | 6.485 | 660,959 | +0.12(+1.91%) |
Dec 30, 2021 | 6.476 | 6.563 | 6.364 | 6.364 | 826,591 | -0.11(-1.74%) |
Dec 29, 2021 | 6.537 | 6.554 | 6.450 | 6.476 | 498,294 | -0.06(-0.93%) |
Dec 28, 2021 | 6.546 | 6.676 | 6.528 | 6.537 | 854,564 | +0.00(+0.00%) |
Dec 27, 2021 | 6.476 | 6.546 | 6.377 | 6.537 | 716,385 | +0.01(+0.13%) |
Dec 23, 2021 | 6.589 | 6.615 | 6.502 | 6.528 | 487,636 | -0.02(-0.26%) |
Dec 22, 2021 | 6.433 | 6.580 | 6.355 | 6.546 | 677,335 | +0.10(+1.48%) |
Dec 21, 2021 | 6.398 | 6.509 | 6.346 | 6.450 | 915,938 | +0.19(+3.05%) |
Dec 20, 2021 | 6.260 | 6.320 | 6.060 | 6.260 | 1,897,345 | -0.16(-2.43%) |
Dec 17, 2021 | 6.398 | 6.468 | 6.253 | 6.416 | 2,953,662 | +0.01(+0.14%) |
Dec 16, 2021 | 6.554 | 6.693 | 6.407 | 6.407 | 1,141,920 | -0.07(-1.07%) |
Dec 15, 2021 | 6.208 | 6.515 | 6.177 | 6.476 | 2,213,910 | +0.29(+4.77%) |
Dec 14, 2021 | 6.303 | 6.404 | 6.121 | 6.182 | 3,658,682 | -0.17(-2.73%) |
Dec 13, 2021 | 6.320 | 6.442 | 6.221 | 6.355 | 1,265,870 | -0.09(-1.35%) |
Dec 10, 2021 | 6.624 | 6.624 | 6.338 | 6.442 | 815,722 | -0.12(-1.85%) |
Dec 09, 2021 | 6.502 | 6.589 | 6.398 | 6.563 | 1,036,887 | -0.03(-0.53%) |
Dec 08, 2021 | 6.702 | 6.745 | 6.546 | 6.598 | 882,316 | -0.10(-1.42%) |
Dec 07, 2021 | 6.641 | 6.698 | 6.554 | 6.693 | 1,045,601 | +0.15(+2.25%) |
Dec 06, 2021 | 6.546 | 6.659 | 6.476 | 6.546 | 1,253,960 | +0.03(+0.40%) |
Dec 03, 2021 | 6.563 | 6.624 | 6.416 | 6.520 | 882,452 | +0.08(+1.21%) |
Dec 02, 2021 | 6.286 | 6.450 | 6.190 | 6.442 | 991,789 | +0.16(+2.62%) |
Dec 01, 2021 | 6.633 | 6.650 | 6.268 | 6.277 | 1,054,929 | -0.13(-2.03%) |
Nov 30, 2021 | 6.520 | 6.606 | 6.346 | 6.407 | 2,113,987 | -0.28(-4.15%) |
Nov 29, 2021 | 6.832 | 6.867 | 6.641 | 6.685 | 831,370 | -0.02(-0.26%) |
Nov 26, 2021 | 6.546 | 6.728 | 6.442 | 6.702 | 837,986 | -0.27(-3.86%) |
Nov 24, 2021 | 6.927 | 7.010 | 6.901 | 6.971 | 616,935 | -0.03(-0.50%) |
Nov 23, 2021 | 6.953 | 7.109 | 6.858 | 7.005 | 961,822 | +0.22(+3.19%) |
Nov 22, 2021 | 6.563 | 6.910 | 6.563 | 6.789 | 881,030 | +0.21(+3.16%) |
Nov 19, 2021 | 6.693 | 6.719 | 6.528 | 6.580 | 1,110,682 | -0.29(-4.29%) |
Nov 18, 2021 | 6.910 | 6.884 | 6.841 | 6.875 | 878,033 | -0.03(-0.50%) |
Nov 17, 2021 | 6.971 | 7.109 | 6.854 | 6.910 | 960,794 | -0.16(-2.33%) |
Nov 16, 2021 | 7.135 | 7.179 | 7.014 | 7.075 | 950,740 | -0.03(-0.49%) |
Nov 15, 2021 | 7.170 | 7.179 | 7.031 | 7.109 | 1,170,540 | -0.02(-0.24%) |
Nov 12, 2021 | 7.213 | 7.231 | 7.075 | 7.127 | 597,559 | -0.11(-1.56%) |
Nov 11, 2021 | 7.257 | 7.326 | 7.231 | 7.239 | 418,902 | -0.02(-0.24%) |
Nov 10, 2021 | 7.456 | 7.257 | 569,736 | -0.25(-3.35%) | ||
Nov 09, 2021 | 7.508 | 7.517 | 7.361 | 7.508 | 489,271 | +0.00(+0.00%) |
Nov 08, 2021 | 7.447 | 7.578 | 7.426 | 7.508 | 497,723 | +0.07(+0.99%) |
Nov 05, 2021 | 7.358 | 7.460 | 7.290 | 7.434 | 1,057,430 | +0.23(+3.20%) |
Nov 04, 2021 | 7.290 | 7.417 | 7.170 | 7.204 | 939,898 | +0.03(+0.48%) |
Nov 03, 2021 | 6.974 | 7.247 | 6.872 | 7.170 | 702,795 | +0.00(+0.00%) |
Nov 02, 2021 | 7.238 | 7.255 | 7.102 | 7.170 | 655,277 | +0.02(+0.24%) |
Nov 01, 2021 | 6.991 | 7.230 | 7.110 | 7.153 | 673,533 | +0.17(+2.44%) |
Oct 29, 2021 | 7.213 | 7.272 | 6.940 | 6.983 | 772,084 | -0.18(-2.50%) |
Oct 28, 2021 | 7.093 | 7.179 | 7.051 | 7.162 | 711,930 | +0.09(+1.20%) |
Oct 27, 2021 | 7.204 | 7.298 | 7.017 | 7.076 | 785,227 | -0.22(-3.04%) |
Oct 26, 2021 | 7.366 | 7.290 | 7.298 | 767,742 | -0.06(-0.81%) | |
Oct 25, 2021 | 7.417 | 7.477 | 7.336 | 7.358 | 458,794 | +0.01(+0.12%) |
Oct 22, 2021 | 7.434 | 7.443 | 7.183 | 7.349 | 892,099 | -0.06(-0.81%) |
Oct 21, 2021 | 7.434 | 7.533 | 7.285 | 7.409 | 842,403 | -0.09(-1.14%) |
Oct 20, 2021 | 7.247 | 7.503 | 7.196 | 7.494 | 741,027 | +0.20(+2.81%) |
Oct 19, 2021 | 7.315 | 7.324 | 7.149 | 7.290 | 834,536 | +0.02(+0.23%) |
Oct 18, 2021 | 7.417 | 7.434 | 7.221 | 7.272 | 816,559 | -0.09(-1.27%) |
Oct 15, 2021 | 7.588 | 7.588 | 7.366 | 7.366 | 873,334 | -0.07(-0.92%) |
Oct 14, 2021 | 7.545 | 7.545 | 7.422 | 7.434 | 680,256 | +0.00(+0.00%) |
Oct 13, 2021 | 7.298 | 7.443 | 7.179 | 7.434 | 735,805 | +0.06(+0.81%) |
Oct 12, 2021 | 7.358 | 7.545 | 7.332 | 7.375 | 720,060 | +0.02(+0.23%) |
Oct 11, 2021 | 7.469 | 7.575 | 7.349 | 7.358 | 622,776 | +0.03(+0.47%) |
Oct 08, 2021 | 7.204 | 7.383 | 7.204 | 7.324 | 613,685 | +0.13(+1.78%) |
Oct 07, 2021 | 7.059 | 7.247 | 7.008 | 7.196 | 1,208,521 | +0.14(+1.93%) |
Oct 06, 2021 | 7.230 | 7.247 | 6.897 | 7.059 | 1,039,976 | -0.32(-4.39%) |
Oct 05, 2021 | 7.443 | 7.443 | 7.238 | 7.383 | 1,006,685 | +0.06(+0.81%) |
Oct 04, 2021 | 7.332 | 7.400 | 7.281 | 7.324 | 1,143,374 | +0.09(+1.18%) |
Oct 01, 2021 | 7.102 | 7.272 | 7.008 | 7.238 | 952,026 | +0.20(+2.91%) |
Sep 30, 2021 | 7.102 | 7.145 | 7.000 | 7.034 | 863,725 | -0.03(-0.36%) |
Sep 29, 2021 | 7.042 | 7.085 | 6.880 | 7.059 | 649,325 | +0.04(+0.61%) |
Sep 28, 2021 | 7.119 | 7.272 | 7.000 | 7.017 | 842,086 | +0.01(+0.12%) |
Sep 27, 2021 | 6.889 | 7.106 | 6.812 | 7.008 | 976,648 | +0.33(+4.98%) |
Sep 24, 2021 | 6.744 | 6.821 | 6.667 | 6.676 | 604,942 | -0.13(-1.88%) |
Sep 23, 2021 | 6.607 | 6.838 | 6.522 | 6.804 | 617,785 | +0.26(+3.91%) |
Sep 22, 2021 | 6.625 | 6.735 | 6.539 | 6.548 | 683,813 | +0.05(+0.79%) |
Sep 21, 2021 | 6.565 | 6.582 | 6.373 | 6.497 | 713,991 | +0.02(+0.26%) |
Sep 20, 2021 | 6.488 | 6.556 | 6.366 | 6.480 | 906,893 | -0.26(-3.80%) |
Sep 17, 2021 | 6.531 | 6.761 | 6.514 | 6.735 | 4,527,581 | +0.16(+2.46%) |
Sep 16, 2021 | 6.752 | 6.757 | 6.531 | 6.573 | 644,016 | -0.20(-2.90%) |
Sep 15, 2021 | 6.556 | 6.804 | 6.556 | 6.769 | 968,905 | +0.29(+4.47%) |
Sep 14, 2021 | 6.650 | 6.650 | 6.437 | 6.480 | 834,092 | -0.09(-1.30%) |
Sep 13, 2021 | 6.360 | 6.595 | 6.360 | 6.565 | 767,542 | +0.29(+4.62%) |
Sep 10, 2021 | 6.301 | 6.343 | 6.190 | 6.275 | 1,028,848 | +0.05(+0.82%) |
Sep 09, 2021 | 6.215 | 6.373 | 6.147 | 6.224 | 1,368,480 | -0.02(-0.27%) |
Sep 08, 2021 | 6.522 | 6.590 | 6.232 | 6.241 | 1,000,050 | -0.27(-4.19%) |
Sep 07, 2021 | 6.548 | 6.654 | 6.480 | 6.514 | 1,320,002 | -0.09(-1.29%) |
Sep 03, 2021 | 6.616 | 6.616 | 6.492 | 6.599 | 791,123 | -0.02(-0.26%) |
Sep 02, 2021 | 6.650 | 6.676 | 6.565 | 6.616 | 1,015,775 | +0.04(+0.65%) |
Sep 01, 2021 | 6.582 | 6.625 | 6.522 | 6.573 | 808,620 | +0.03(+0.39%) |
Aug 31, 2021 | 6.607 | 6.684 | 6.548 | 6.548 | 1,818,796 | -0.06(-0.90%) |
Aug 30, 2021 | 6.795 | 6.795 | 6.582 | 6.607 | 521,914 | -0.13(-1.90%) |
Aug 27, 2021 | 6.616 | 6.787 | 6.565 | 6.735 | 731,849 | +0.22(+3.40%) |
Aug 26, 2021 | 6.607 | 6.676 | 6.505 | 6.514 | 499,192 | -0.16(-2.43%) |
Aug 25, 2021 | 6.590 | 6.701 | 6.531 | 6.676 | 620,422 | +0.13(+1.95%) |
Aug 24, 2021 | 6.505 | 6.625 | 6.488 | 6.548 | 605,080 | +0.10(+1.59%) |
Aug 23, 2021 | 6.386 | 6.488 | 6.360 | 6.445 | 831,718 | +0.22(+3.56%) |
Aug 20, 2021 | 6.070 | 6.232 | 6.045 | 6.224 | 670,230 | +0.07(+1.11%) |
Aug 19, 2021 | 6.224 | 6.283 | 6.070 | 6.156 | 1,107,246 | -0.20(-3.22%) |
Aug 18, 2021 | 6.539 | 6.582 | 6.360 | 6.360 | 598,578 | -0.16(-2.48%) |
Aug 17, 2021 | 6.573 | 6.659 | 6.420 | 6.522 | 654,235 | -0.09(-1.42%) |
Aug 16, 2021 | 6.701 | 6.735 | 6.573 | 6.616 | 947,160 | -0.18(-2.63%) |
Aug 13, 2021 | 6.889 | 6.889 | 6.778 | 6.795 | 512,101 | -0.10(-1.48%) |
Aug 12, 2021 | 6.957 | 7.008 | 6.774 | 6.897 | 485,004 | -0.06(-0.86%) |
Aug 11, 2021 | 6.838 | 6.983 | 6.740 | 6.957 | 841,091 | +0.11(+1.62%) |
Aug 10, 2021 | 6.744 | 6.931 | 6.744 | 6.846 | 680,648 | +0.11(+1.65%) |
Aug 09, 2021 | 6.769 | 6.791 | 6.642 | 6.735 | 735,433 | -0.22(-3.19%) |
Aug 06, 2021 | 6.974 | 7.021 | 6.863 | 6.957 | 490,265 | +0.11(+1.56%) |
Aug 05, 2021 | 6.792 | 6.909 | 6.758 | 6.850 | 544,922 | +0.10(+1.49%) |
Aug 04, 2021 | 6.951 | 6.984 | 6.716 | 6.750 | 856,350 | -0.37(-5.18%) |
Aug 03, 2021 | 6.934 | 7.118 | 6.809 | 7.118 | 1,481,585 | +0.16(+2.29%) |
Aug 02, 2021 | 7.219 | 7.441 | 6.934 | 6.959 | 1,081,774 | -0.25(-3.48%) |
Jul 30, 2021 | 7.353 | 7.353 | 7.064 | 7.211 | 897,694 | -0.13(-1.82%) |
Jul 29, 2021 | 7.252 | 7.353 | 7.135 | 7.345 | 849,539 | +0.23(+3.18%) |
Jul 28, 2021 | 7.160 | 7.202 | 6.976 | 7.118 | 587,755 | +0.03(+0.47%) |
Jul 27, 2021 | 7.102 | 7.127 | 6.984 | 7.085 | 813,891 | -0.11(-1.51%) |
Jul 26, 2021 | 6.951 | 7.202 | 6.951 | 7.194 | 897,761 | +0.32(+4.63%) |
Jul 23, 2021 | 6.968 | 6.968 | 6.809 | 6.876 | 501,724 | -0.01(-0.12%) |
Jul 22, 2021 | 7.026 | 7.026 | 6.783 | 6.884 | 558,821 | -0.15(-2.14%) |
Jul 21, 2021 | 6.943 | 7.110 | 6.943 | 7.035 | 586,961 | +0.26(+3.83%) |
Jul 20, 2021 | 6.658 | 6.871 | 6.591 | 6.775 | 1,199,819 | +0.13(+2.02%) |
Jul 19, 2021 | 6.700 | 6.758 | 6.402 | 6.641 | 1,382,653 | -0.25(-3.65%) |
Jul 16, 2021 | 7.135 | 7.135 | 6.850 | 6.892 | 1,062,893 | -0.15(-2.14%) |
Jul 15, 2021 | 7.077 | 7.219 | 7.043 | 7.043 | 891,725 | -0.11(-1.52%) |
Jul 14, 2021 | 7.278 | 7.412 | 7.084 | 7.152 | 1,096,664 | -0.12(-1.61%) |
Jul 13, 2021 | 7.286 | 7.328 | 7.194 | 7.269 | 1,027,135 | -0.08(-1.03%) |
Jul 12, 2021 | 7.269 | 7.370 | 7.127 | 7.345 | 658,538 | +0.08(+1.04%) |
Jul 09, 2021 | 7.135 | 7.307 | 7.060 | 7.269 | 772,365 | +0.29(+4.20%) |
Jul 08, 2021 | 6.909 | 7.060 | 6.842 | 6.976 | 831,160 | -0.06(-0.83%) |
Jul 07, 2021 | 7.152 | 7.269 | 6.968 | 7.035 | 1,106,318 | -0.16(-2.21%) |
Jul 06, 2021 | 7.487 | 7.504 | 7.118 | 7.194 | 969,817 | -0.31(-4.13%) |
Jul 02, 2021 | 7.671 | 7.671 | 7.470 | 7.504 | 537,972 | -0.19(-2.50%) |
Jul 01, 2021 | 7.638 | 7.780 | 7.613 | 7.696 | 1,040,341 | +0.23(+3.14%) |
Jun 30, 2021 | 7.353 | 7.520 | 7.353 | 7.462 | 778,947 | +0.11(+1.48%) |
Jun 29, 2021 | 7.261 | 7.458 | 7.252 | 7.353 | 755,160 | +0.12(+1.62%) |
Jun 28, 2021 | 7.428 | 7.466 | 7.169 | 7.236 | 1,294,214 | -0.25(-3.36%) |
Jun 25, 2021 | 7.504 | 7.554 | 7.420 | 7.487 | 1,501,217 | +0.00(+0.00%) |
Jun 24, 2021 | 7.453 | 7.504 | 7.386 | 7.487 | 434,220 | +0.08(+1.02%) |
Jun 23, 2021 | 7.479 | 7.642 | 7.412 | 7.412 | 664,986 | -0.02(-0.23%) |
Jun 22, 2021 | 7.479 | 7.504 | 7.340 | 7.428 | 581,154 | -0.10(-1.33%) |
Jun 21, 2021 | 7.177 | 7.550 | 7.169 | 7.529 | 808,796 | +0.40(+5.64%) |
Jun 18, 2021 | 7.370 | 7.403 | 7.118 | 7.127 | 1,986,561 | -0.38(-5.02%) |
Jun 17, 2021 | 7.939 | 7.989 | 7.386 | 7.504 | 1,103,366 | -0.44(-5.58%) |
Jun 16, 2021 | 7.931 | 8.149 | 7.889 | 7.948 | 1,462,402 | +0.01(+0.11%) |
Jun 15, 2021 | 7.772 | 7.948 | 7.705 | 7.939 | 1,128,444 | +0.18(+2.38%) |
Jun 14, 2021 | 7.956 | 8.019 | 7.738 | 7.755 | 951,664 | -0.18(-2.22%) |
Jun 11, 2021 | 7.981 | 8.031 | 7.922 | 7.931 | 547,616 | +0.00(+0.00%) |
Jun 10, 2021 | 8.048 | 8.073 | 7.897 | 7.931 | 762,423 | -0.01(-0.11%) |
Jun 09, 2021 | 7.998 | 8.056 | 7.914 | 7.939 | 881,668 | -0.03(-0.32%) |
Jun 08, 2021 | 7.872 | 8.031 | 7.822 | 7.964 | 789,830 | +0.09(+1.17%) |
Jun 07, 2021 | 7.906 | 7.931 | 7.834 | 7.872 | 656,982 | +0.00(+0.00%) |
Jun 04, 2021 | 8.031 | 8.031 | 7.788 | 7.872 | 876,193 | -0.13(-1.57%) |
Jun 03, 2021 | 8.040 | 8.090 | 7.948 | 7.998 | 1,052,960 | -0.07(-0.83%) |
Jun 02, 2021 | 7.964 | 8.224 | 7.889 | 8.065 | 1,517,718 | +0.17(+2.12%) |
Jun 01, 2021 | 7.805 | 7.985 | 7.797 | 7.897 | 983,028 | +0.19(+2.50%) |
May 28, 2021 | 7.738 | 7.767 | 7.638 | 7.705 | 948,897 | +0.01(+0.11%) |
May 27, 2021 | 7.654 | 7.721 | 7.579 | 7.696 | 1,937,054 | +0.13(+1.66%) |
May 26, 2021 | 7.512 | 7.659 | 7.453 | 7.571 | 955,517 | +0.07(+0.89%) |
May 25, 2021 | 7.797 | 7.797 | 7.504 | 7.504 | 964,762 | -0.32(-4.07%) |
May 24, 2021 | 7.939 | 7.939 | 7.759 | 7.822 | 714,122 | -0.05(-0.64%) |
May 21, 2021 | 7.822 | 7.927 | 7.780 | 7.872 | 809,809 | +0.16(+2.06%) |
May 20, 2021 | 7.646 | 7.755 | 7.437 | 7.713 | 1,592,416 | +0.03(+0.33%) |
May 19, 2021 | 7.788 | 7.871 | 7.512 | 7.688 | 1,129,603 | -0.32(-3.97%) |
May 18, 2021 | 8.082 | 8.149 | 7.998 | 8.006 | 1,058,961 | -0.08(-1.04%) |
May 17, 2021 | 7.847 | 8.098 | 7.830 | 8.090 | 1,076,730 | +0.20(+2.55%) |
May 14, 2021 | 7.822 | 7.922 | 7.772 | 7.889 | 583,141 | +0.17(+2.17%) |
May 13, 2021 | 7.705 | 7.897 | 7.571 | 7.721 | 788,394 | -0.02(-0.22%) |
May 12, 2021 | 7.872 | 8.056 | 7.696 | 7.738 | 1,003,837 | -0.11(-1.39%) |
May 11, 2021 | 7.763 | 7.906 | 7.696 | 7.847 | 1,382,161 | -0.09(-1.16%) |
May 10, 2021 | 8.123 | 8.182 | 7.939 | 7.939 | 1,075,951 | -0.18(-2.27%) |
May 07, 2021 | 7.839 | 8.123 | 7.797 | 8.123 | 995,412 | +0.16(+2.05%) |
May 06, 2021 | 8.067 | 8.067 | 7.849 | 7.960 | 1,083,359 | -0.10(-1.23%) |
May 05, 2021 | 7.935 | 8.067 | 7.787 | 8.059 | 927,087 | +0.31(+3.94%) |
May 04, 2021 | 7.836 | 7.894 | 7.729 | 7.754 | 867,709 | -0.03(-0.42%) |
May 03, 2021 | 7.680 | 7.853 | 7.597 | 7.787 | 1,373,711 | +0.08(+1.07%) |
Apr 30, 2021 | 7.828 | 8.034 | 7.655 | 7.704 | 1,177,867 | -0.31(-3.81%) |
Apr 29, 2021 | 8.117 | 8.208 | 7.919 | 8.010 | 787,476 | -0.05(-0.61%) |
Apr 28, 2021 | 7.803 | 8.092 | 7.779 | 8.059 | 679,600 | +0.31(+4.05%) |
Apr 27, 2021 | 7.762 | 7.820 | 7.564 | 7.746 | 1,363,139 | -0.03(-0.42%) |
Apr 26, 2021 | 7.647 | 7.869 | 7.647 | 7.779 | 1,354,032 | +0.19(+2.50%) |
Apr 23, 2021 | 7.597 | 7.737 | 7.515 | 7.589 | 882,188 | +0.01(+0.11%) |
Apr 22, 2021 | 7.655 | 7.684 | 7.506 | 7.581 | 759,564 | -0.07(-0.86%) |
Apr 21, 2021 | 7.391 | 7.655 | 7.317 | 7.647 | 741,823 | +0.16(+2.20%) |
Apr 20, 2021 | 7.721 | 7.721 | 7.391 | 7.482 | 979,790 | -0.31(-3.92%) |
Apr 19, 2021 | 7.762 | 7.828 | 7.688 | 7.787 | 844,222 | +0.03(+0.43%) |
Apr 16, 2021 | 7.878 | 7.944 | 7.713 | 7.754 | 629,666 | -0.06(-0.74%) |
Apr 15, 2021 | 7.927 | 7.952 | 7.704 | 7.812 | 991,604 | -0.09(-1.15%) |
Apr 14, 2021 | 7.680 | 8.047 | 7.680 | 7.902 | 1,195,255 | +0.26(+3.34%) |
Apr 13, 2021 | 7.671 | 7.697 | 7.527 | 7.647 | 1,092,758 | -0.07(-0.96%) |
Apr 12, 2021 | 7.795 | 7.853 | 7.680 | 7.721 | 730,646 | -0.02(-0.32%) |
Apr 09, 2021 | 7.828 | 7.836 | 7.717 | 7.746 | 756,230 | -0.10(-1.26%) |
Apr 08, 2021 | 7.812 | 7.845 | 7.647 | 7.845 | 1,077,975 | +0.01(+0.11%) |
Apr 07, 2021 | 7.927 | 7.960 | 7.820 | 7.836 | 811,980 | -0.07(-0.84%) |
Apr 06, 2021 | 8.043 | 8.282 | 7.882 | 7.902 | 1,127,586 | -0.14(-1.74%) |
Apr 05, 2021 | 8.084 | 8.084 | 7.886 | 8.043 | 1,249,280 | -0.02(-0.31%) |
Apr 01, 2021 | 7.952 | 8.067 | 7.828 | 8.067 | 952,986 | +0.24(+3.06%) |
Mar 31, 2021 | 7.762 | 7.869 | 7.614 | 7.828 | 1,755,472 | +0.07(+0.85%) |
Mar 30, 2021 | 7.704 | 7.919 | 7.696 | 7.762 | 888,982 | -0.03(-0.42%) |
Mar 29, 2021 | 7.977 | 8.079 | 7.721 | 7.795 | 1,469,558 | -0.31(-3.87%) |
Mar 26, 2021 | 8.026 | 8.125 | 7.894 | 8.109 | 1,079,550 | +0.21(+2.61%) |
Mar 25, 2021 | 7.704 | 7.931 | 7.498 | 7.902 | 1,138,836 | +0.10(+1.27%) |
Mar 24, 2021 | 7.911 | 8.216 | 7.795 | 7.803 | 1,406,465 | +0.03(+0.42%) |
Mar 23, 2021 | 7.845 | 7.935 | 7.696 | 7.770 | 1,779,250 | -0.25(-3.09%) |
Mar 22, 2021 | 8.166 | 8.232 | 7.935 | 8.018 | 781,217 | -0.18(-2.21%) |
Mar 19, 2021 | 8.084 | 8.373 | 7.906 | 8.199 | 3,245,318 | +0.12(+1.53%) |
Mar 18, 2021 | 8.331 | 8.455 | 8.014 | 8.076 | 1,270,849 | -0.27(-3.26%) |
Mar 17, 2021 | 8.274 | 8.447 | 8.265 | 8.348 | 1,046,716 | -0.05(-0.59%) |
Mar 16, 2021 | 8.472 | 8.513 | 8.261 | 8.397 | 1,487,329 | -0.13(-1.55%) |
Mar 15, 2021 | 8.546 | 8.653 | 8.456 | 8.529 | 1,135,329 | -0.11(-1.24%) |
Mar 12, 2021 | 8.694 | 8.756 | 8.513 | 8.636 | 1,040,756 | -0.04(-0.48%) |
Mar 11, 2021 | 8.727 | 8.727 | 8.547 | 8.678 | 1,237,323 | +0.02(+0.29%) |
Mar 10, 2021 | 8.430 | 8.726 | 8.397 | 8.653 | 2,061,667 | +0.21(+2.54%) |
Mar 09, 2021 | 8.678 | 8.711 | 8.422 | 8.439 | 1,535,913 | -0.23(-2.66%) |
Mar 08, 2021 | 8.843 | 8.867 | 8.496 | 8.669 | 2,003,338 | -0.16(-1.78%) |
Mar 05, 2021 | 8.851 | 8.900 | 8.480 | 8.826 | 1,692,366 | +0.20(+2.29%) |
Mar 04, 2021 | 8.571 | 8.900 | 8.307 | 8.628 | 2,040,626 | +0.04(+0.48%) |
Mar 03, 2021 | 8.793 | 8.892 | 8.554 | 8.587 | 1,483,208 | -0.01(-0.10%) |
Mar 02, 2021 | 8.793 | 8.876 | 8.562 | 8.595 | 1,033,857 | -0.21(-2.34%) |
Mar 01, 2021 | 8.686 | 8.826 | 8.595 | 8.801 | 1,625,462 | +0.30(+3.49%) |
Feb 26, 2021 | 8.439 | 8.612 | 8.208 | 8.505 | 1,598,413 | +0.00(+0.00%) |
Feb 25, 2021 | 8.463 | 8.909 | 8.430 | 8.505 | 1,670,193 | -0.14(-1.62%) |
Feb 24, 2021 | 8.282 | 8.669 | 8.191 | 8.645 | 1,214,237 | +0.40(+4.90%) |
Feb 23, 2021 | 8.274 | 8.397 | 7.630 | 8.241 | 1,771,924 | -0.25(-2.92%) |
Feb 22, 2021 | 8.315 | 8.822 | 8.315 | 8.488 | 1,554,234 | +0.12(+1.38%) |
Feb 19, 2021 | 8.125 | 8.496 | 8.117 | 8.373 | 1,770,559 | +0.22(+2.73%) |
Feb 18, 2021 | 8.216 | 8.340 | 8.109 | 8.150 | 839,697 | -0.10(-1.20%) |
Feb 17, 2021 | 8.224 | 8.315 | 8.104 | 8.249 | 748,067 | +0.03(+0.40%) |
Feb 16, 2021 | 8.224 | 8.434 | 8.125 | 8.216 | 1,095,088 | +0.12(+1.53%) |
Feb 12, 2021 | 7.812 | 8.133 | 7.737 | 8.092 | 721,801 | +0.21(+2.72%) |
Feb 11, 2021 | 8.084 | 8.084 | 7.647 | 7.878 | 1,010,657 | -0.20(-2.45%) |
Feb 10, 2021 | 8.010 | 8.166 | 7.890 | 8.076 | 752,438 | +0.07(+0.93%) |
Feb 09, 2021 | 7.977 | 8.228 | 7.902 | 8.001 | 850,512 | -0.07(-0.82%) |
Feb 08, 2021 | 7.944 | 8.109 | 7.911 | 8.067 | 777,620 | +0.18(+2.30%) |
Feb 05, 2021 | 7.845 | 7.980 | 7.795 | 7.886 | 831,514 | +0.05(+0.68%) |
Feb 04, 2021 | 7.718 | 7.865 | 7.621 | 7.832 | 638,187 | +0.17(+2.23%) |
Feb 03, 2021 | 7.467 | 7.670 | 7.377 | 7.662 | 708,073 | +0.22(+2.95%) |
Feb 02, 2021 | 7.556 | 7.588 | 7.361 | 7.442 | 799,190 | +0.08(+1.10%) |