Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.225 | 7.419 | 7.197 | 7.317 | 1,046,117 | +0.09(+1.28%) |
Feb 25, 2022 | 6.948 | 7.234 | 7.073 | 7.225 | 517,390 | +0.27(+3.85%) |
Feb 24, 2022 | 7.013 | 7.013 | 6.754 | 6.957 | 1,275,739 | -0.12(-1.69%) |
Feb 23, 2022 | 7.160 | 7.294 | 7.068 | 7.077 | 449,650 | -0.05(-0.65%) |
Feb 22, 2022 | 7.188 | 7.317 | 7.068 | 7.123 | 1,082,598 | -0.01(-0.13%) |
Feb 18, 2022 | 7.133 | 0 | -0.06(-0.77%) | |||
Feb 17, 2022 | 7.040 | 7.336 | 7.040 | 7.188 | 838,384 | +0.08(+1.17%) |
Feb 16, 2022 | 6.985 | 7.165 | 6.967 | 7.105 | 547,903 | +0.09(+1.32%) |
Feb 15, 2022 | 6.985 | 7.063 | 6.866 | 7.013 | 599,087 | -0.05(-0.65%) |
Feb 14, 2022 | 7.104 | 7.123 | 6.999 | 7.059 | 762,325 | +0.01(+0.13%) |
Feb 11, 2022 | 6.949 | 7.086 | 6.921 | 7.049 | 593,123 | +0.05(+0.65%) |
Feb 10, 2022 | 7.068 | 7.205 | 6.949 | 7.004 | 627,064 | -0.16(-2.17%) |
Feb 09, 2022 | 7.187 | 7.232 | 7.077 | 7.159 | 666,066 | +0.00(+0.00%) |
Feb 08, 2022 | 6.930 | 7.159 | 6.930 | 7.159 | 1,248,917 | +0.27(+3.85%) |
Feb 07, 2022 | 6.967 | 7.031 | 6.811 | 6.894 | 960,512 | -0.06(-0.92%) |
Feb 04, 2022 | 6.930 | 7.031 | 6.811 | 6.958 | 1,050,446 | +0.10(+1.47%) |
Feb 03, 2022 | 6.528 | 6.857 | 1,774,127 | +0.35(+5.34%) | ||
Feb 02, 2022 | 6.409 | 6.720 | 6.354 | 6.509 | 1,444,390 | +0.17(+2.75%) |
Feb 01, 2022 | 6.170 | 6.409 | 6.100 | 6.335 | 1,024,747 | +0.06(+1.02%) |
Jan 31, 2022 | 6.235 | 6.390 | 6.271 | 867,929 | -0.03(-0.44%) | |
Jan 28, 2022 | 6.235 | 6.290 | 6.079 | 6.299 | 665,905 | +0.07(+1.18%) |
Jan 27, 2022 | 6.299 | 6.390 | 6.164 | 6.225 | 549,545 | +0.00(+0.00%) |
Jan 26, 2022 | 6.418 | 6.491 | 6.143 | 6.225 | 571,612 | -0.07(-1.16%) |
Jan 25, 2022 | 6.170 | 6.358 | 6.033 | 6.299 | 915,190 | +0.05(+0.88%) |
Jan 24, 2022 | 6.088 | 6.290 | 5.896 | 6.244 | 1,063,681 | +0.05(+0.74%) |
Jan 21, 2022 | 6.500 | 6.500 | 6.198 | 6.198 | 1,117,673 | -0.41(-6.23%) |
Jan 20, 2022 | 6.885 | 6.994 | 6.601 | 6.610 | 540,950 | -0.27(-3.99%) |
Jan 19, 2022 | 6.885 | 6.976 | 6.807 | 6.885 | 638,103 | +0.08(+1.21%) |
Jan 18, 2022 | 6.866 | 6.921 | 6.738 | 6.802 | 767,507 | -0.05(-0.80%) |
Jan 14, 2022 | 6.857 | 0 | +0.03(+0.40%) | |||
Jan 13, 2022 | 6.811 | 6.990 | 6.802 | 6.830 | 785,272 | +0.03(+0.40%) |
Jan 12, 2022 | 6.592 | 6.857 | 6.569 | 6.802 | 1,279,247 | +0.25(+3.77%) |
Jan 11, 2022 | 6.491 | 6.582 | 6.409 | 6.555 | 735,736 | +0.05(+0.85%) |
Jan 10, 2022 | 6.528 | 6.555 | 6.390 | 6.500 | 622,071 | +0.02(+0.28%) |
Jan 07, 2022 | 6.399 | 6.528 | 6.354 | 6.482 | 561,558 | +0.09(+1.43%) |
Jan 06, 2022 | 6.518 | 6.564 | 6.354 | 6.390 | 708,251 | -0.05(-0.85%) |
Jan 05, 2022 | 6.335 | 6.592 | 6.326 | 6.445 | 876,655 | +0.15(+2.33%) |
Jan 04, 2022 | 6.280 | 6.399 | 6.253 | 6.299 | 574,177 | +0.05(+0.88%) |
Jan 03, 2022 | 6.061 | 6.405 | 6.056 | 6.244 | 660,962 | +0.21(+3.49%) |
Dec 31, 2021 | 6.024 | 6.061 | 5.905 | 6.033 | 754,431 | +0.01(+0.15%) |
Dec 30, 2021 | 6.097 | 6.156 | 6.015 | 6.024 | 492,647 | -0.04(-0.60%) |
Dec 29, 2021 | 6.143 | 6.180 | 6.051 | 6.061 | 497,709 | -0.08(-1.34%) |
Dec 28, 2021 | 6.198 | 6.247 | 6.097 | 6.143 | 442,135 | -0.05(-0.89%) |
Dec 27, 2021 | 6.161 | 6.216 | 6.033 | 6.198 | 503,451 | +0.01(+0.15%) |
Dec 23, 2021 | 6.244 | 6.262 | 6.152 | 6.189 | 524,014 | -0.04(-0.59%) |
Dec 22, 2021 | 6.125 | 6.225 | 6.051 | 6.225 | 468,729 | +0.06(+1.04%) |
Dec 21, 2021 | 6.051 | 6.207 | 6.029 | 6.161 | 652,782 | +0.20(+3.38%) |
Dec 20, 2021 | 5.969 | 5.997 | 5.804 | 5.960 | 814,306 | -0.13(-2.11%) |
Dec 17, 2021 | 5.850 | 6.106 | 5.786 | 6.088 | 3,298,915 | +0.20(+3.42%) |
Dec 16, 2021 | 5.868 | 6.033 | 5.809 | 5.887 | 928,674 | +0.06(+1.10%) |
Dec 15, 2021 | 5.621 | 5.845 | 5.539 | 5.823 | 1,079,814 | +0.19(+3.41%) |
Dec 14, 2021 | 5.649 | 5.850 | 5.598 | 5.630 | 1,189,570 | -0.04(-0.65%) |
Dec 13, 2021 | 5.832 | 5.832 | 5.534 | 5.667 | 989,374 | -0.19(-3.28%) |
Dec 10, 2021 | 5.951 | 5.987 | 5.745 | 5.859 | 759,036 | -0.05(-0.78%) |
Dec 09, 2021 | 5.868 | 5.923 | 5.740 | 5.905 | 523,534 | -0.05(-0.92%) |
Dec 08, 2021 | 5.896 | 6.001 | 5.878 | 5.960 | 697,314 | +0.05(+0.77%) |
Dec 07, 2021 | 5.868 | 6.006 | 5.832 | 5.914 | 618,687 | +0.14(+2.38%) |
Dec 06, 2021 | 5.804 | 5.868 | 5.649 | 5.777 | 860,052 | +0.01(+0.16%) |
Dec 03, 2021 | 5.832 | 5.896 | 5.704 | 5.768 | 689,142 | -0.05(-0.94%) |
Dec 02, 2021 | 5.548 | 5.859 | 5.502 | 5.823 | 782,530 | +0.31(+5.65%) |
Dec 01, 2021 | 5.731 | 5.832 | 5.511 | 5.511 | 1,269,002 | -0.06(-1.15%) |
Nov 30, 2021 | 5.502 | 5.658 | 5.401 | 5.575 | 1,087,895 | -0.01(-0.16%) |
Nov 29, 2021 | 5.786 | 5.804 | 5.534 | 5.585 | 1,284,475 | -0.07(-1.29%) |
Nov 26, 2021 | 5.658 | 5.713 | 5.502 | 5.658 | 566,596 | -0.27(-4.48%) |
Nov 24, 2021 | 5.878 | 5.969 | 5.832 | 5.923 | 402,655 | -0.05(-0.77%) |
Nov 23, 2021 | 5.942 | 6.070 | 5.914 | 5.969 | 677,260 | +0.07(+1.24%) |
Nov 22, 2021 | 5.676 | 6.006 | 5.658 | 5.896 | 963,486 | +0.27(+4.72%) |
Nov 19, 2021 | 5.594 | 5.690 | 5.507 | 5.630 | 977,194 | -0.11(-1.91%) |
Nov 18, 2021 | 5.759 | 5.759 | 5.717 | 5.740 | 994,845 | -0.02(-0.32%) |
Nov 17, 2021 | 5.878 | 5.932 | 5.713 | 5.759 | 1,310,639 | -0.12(-2.02%) |
Nov 16, 2021 | 5.941 | 5.941 | 5.814 | 5.878 | 800,214 | -0.06(-1.07%) |
Nov 15, 2021 | 6.141 | 6.177 | 5.850 | 5.941 | 987,822 | -0.19(-3.11%) |
Nov 12, 2021 | 6.186 | 6.240 | 6.113 | 6.131 | 447,311 | -0.06(-1.03%) |
Nov 11, 2021 | 6.113 | 6.231 | 6.077 | 6.195 | 582,113 | +0.16(+2.71%) |
Nov 10, 2021 | 6.258 | 6.023 | 6.032 | 876,332 | -0.24(-3.90%) | |
Nov 09, 2021 | 6.422 | 6.449 | 6.186 | 6.277 | 727,359 | -0.18(-2.81%) |
Nov 08, 2021 | 6.385 | 6.603 | 6.376 | 6.458 | 944,002 | +0.20(+3.19%) |
Nov 05, 2021 | 6.268 | 6.340 | 6.186 | 6.258 | 629,845 | +0.07(+1.17%) |
Nov 04, 2021 | 6.376 | 6.458 | 6.131 | 6.186 | 870,364 | -0.12(-1.87%) |
Nov 03, 2021 | 6.240 | 6.385 | 6.204 | 6.304 | 774,091 | +0.06(+1.02%) |
Nov 02, 2021 | 6.558 | 6.558 | 6.000 | 6.240 | 1,567,963 | -0.29(-4.44%) |
Nov 01, 2021 | 6.866 | 6.408 | 6.402 | 6.531 | 1,429,079 | -0.02(-0.28%) |
Oct 29, 2021 | 6.304 | 6.571 | 6.304 | 6.549 | 1,243,351 | +0.24(+3.88%) |
Oct 28, 2021 | 6.177 | 6.331 | 6.177 | 6.304 | 624,134 | +0.12(+1.91%) |
Oct 27, 2021 | 6.313 | 6.413 | 6.163 | 6.186 | 742,390 | -0.19(-2.99%) |
Oct 26, 2021 | 6.485 | 6.376 | 593,187 | -0.09(-1.40%) | ||
Oct 25, 2021 | 6.231 | 6.485 | 6.231 | 6.467 | 722,321 | +0.25(+4.09%) |
Oct 22, 2021 | 6.150 | 6.331 | 6.150 | 6.213 | 807,532 | +0.05(+0.88%) |
Oct 21, 2021 | 6.159 | 6.227 | 6.063 | 6.159 | 739,762 | -0.08(-1.31%) |
Oct 20, 2021 | 6.104 | 6.249 | 5.977 | 6.240 | 559,115 | +0.09(+1.48%) |
Oct 19, 2021 | 6.295 | 6.295 | 6.095 | 6.150 | 669,772 | -0.19(-3.00%) |
Oct 18, 2021 | 6.195 | 6.349 | 6.131 | 6.340 | 577,164 | +0.09(+1.45%) |
Oct 15, 2021 | 6.367 | 6.431 | 6.249 | 6.249 | 663,492 | +0.04(+0.58%) |
Oct 14, 2021 | 6.268 | 6.485 | 6.204 | 6.213 | 927,635 | +0.03(+0.44%) |
Oct 13, 2021 | 6.068 | 6.195 | 5.964 | 6.186 | 702,120 | +0.11(+1.79%) |
Oct 12, 2021 | 6.113 | 6.177 | 6.009 | 6.077 | 619,409 | -0.02(-0.30%) |
Oct 11, 2021 | 6.068 | 6.367 | 6.068 | 6.095 | 1,218,201 | +0.05(+0.90%) |
Oct 08, 2021 | 6.059 | 6.150 | 5.977 | 6.041 | 389,303 | +0.00(+0.00%) |
Oct 07, 2021 | 5.959 | 6.082 | 5.914 | 6.041 | 672,802 | +0.11(+1.83%) |
Oct 06, 2021 | 5.923 | 6.032 | 5.714 | 5.932 | 991,199 | -0.14(-2.24%) |
Oct 05, 2021 | 6.005 | 6.086 | 5.828 | 6.068 | 1,165,759 | +0.10(+1.67%) |
Oct 04, 2021 | 5.950 | 6.059 | 5.878 | 5.968 | 948,451 | +0.09(+1.54%) |
Oct 01, 2021 | 5.705 | 5.959 | 5.696 | 5.878 | 920,305 | +0.18(+3.18%) |
Sep 30, 2021 | 5.723 | 5.805 | 5.637 | 5.696 | 535,174 | +0.03(+0.48%) |
Sep 29, 2021 | 5.850 | 5.896 | 5.595 | 5.669 | 704,515 | -0.13(-2.19%) |
Sep 28, 2021 | 5.805 | 5.914 | 5.687 | 5.796 | 1,050,843 | -0.03(-0.47%) |
Sep 27, 2021 | 5.624 | 5.977 | 5.624 | 5.823 | 928,913 | +0.28(+5.07%) |
Sep 24, 2021 | 5.587 | 5.685 | 5.542 | 5.542 | 505,022 | -0.11(-1.93%) |
Sep 23, 2021 | 5.624 | 5.751 | 5.542 | 5.651 | 594,486 | +0.10(+1.80%) |
Sep 22, 2021 | 5.624 | 5.778 | 5.569 | 5.551 | 817,609 | +0.09(+1.66%) |
Sep 21, 2021 | 5.651 | 5.714 | 5.306 | 5.460 | 1,164,075 | -0.11(-1.95%) |
Sep 20, 2021 | 5.415 | 5.623 | 5.415 | 5.569 | 1,249,822 | -0.17(-3.00%) |
Sep 17, 2021 | 5.968 | 5.968 | 5.705 | 5.741 | 2,513,958 | -0.18(-3.06%) |
Sep 16, 2021 | 6.213 | 6.213 | 5.868 | 5.923 | 700,770 | -0.32(-5.09%) |
Sep 15, 2021 | 6.041 | 6.277 | 6.041 | 6.240 | 850,063 | +0.22(+3.61%) |
Sep 14, 2021 | 6.268 | 6.268 | 5.977 | 6.023 | 714,470 | -0.19(-3.07%) |
Sep 13, 2021 | 6.395 | 6.385 | 6.159 | 6.213 | 827,611 | -0.17(-2.70%) |
Sep 10, 2021 | 6.376 | 6.631 | 6.376 | 6.385 | 769,912 | +0.10(+1.59%) |
Sep 09, 2021 | 6.168 | 6.376 | 6.168 | 6.286 | 557,054 | +0.04(+0.58%) |
Sep 08, 2021 | 6.485 | 6.512 | 6.240 | 6.249 | 645,908 | -0.25(-3.91%) |
Sep 07, 2021 | 6.440 | 6.639 | 6.404 | 6.503 | 703,120 | +0.10(+1.56%) |
Sep 03, 2021 | 6.385 | 6.499 | 6.340 | 6.404 | 593,726 | +0.01(+0.14%) |
Sep 02, 2021 | 6.322 | 6.526 | 6.322 | 6.395 | 670,681 | +0.15(+2.32%) |
Sep 01, 2021 | 6.258 | 6.295 | 5.953 | 6.249 | 838,086 | -0.05(-0.86%) |
Aug 31, 2021 | 6.331 | 6.404 | 6.204 | 6.304 | 436,366 | -0.06(-1.00%) |
Aug 30, 2021 | 6.540 | 6.540 | 6.317 | 6.367 | 538,158 | -0.05(-0.85%) |
Aug 27, 2021 | 6.177 | 6.458 | 6.168 | 6.422 | 659,069 | +0.28(+4.58%) |
Aug 26, 2021 | 6.268 | 6.313 | 6.131 | 6.141 | 490,645 | -0.18(-2.87%) |
Aug 25, 2021 | 6.376 | 6.426 | 6.268 | 6.322 | 425,876 | -0.05(-0.71%) |
Aug 24, 2021 | 6.304 | 6.431 | 6.268 | 6.367 | 1,386,948 | +0.16(+2.63%) |
Aug 23, 2021 | 6.141 | 6.277 | 6.077 | 6.204 | 622,731 | +0.24(+4.11%) |
Aug 20, 2021 | 5.932 | 6.045 | 5.859 | 5.959 | 672,464 | +0.00(+0.00%) |
Aug 19, 2021 | 6.168 | 6.204 | 5.887 | 5.959 | 1,024,868 | -0.34(-5.33%) |
Aug 18, 2021 | 6.268 | 6.522 | 6.195 | 6.295 | 685,324 | +0.00(+0.00%) |
Aug 17, 2021 | 6.413 | 6.476 | 6.249 | 6.295 | 648,399 | -0.25(-3.88%) |
Aug 16, 2021 | 6.567 | 6.679 | 6.378 | 6.549 | 656,622 | -0.11(-1.62%) |
Aug 13, 2021 | 6.756 | 6.801 | 6.639 | 6.657 | 621,536 | -0.05(-0.80%) |
Aug 12, 2021 | 6.864 | 6.873 | 6.612 | 6.711 | 723,008 | -0.15(-2.23%) |
Aug 11, 2021 | 6.765 | 6.891 | 6.711 | 6.864 | 847,247 | +0.09(+1.33%) |
Aug 10, 2021 | 6.558 | 6.855 | 6.558 | 6.774 | 726,758 | +0.22(+3.29%) |
Aug 09, 2021 | 6.459 | 6.639 | 6.406 | 6.558 | 614,082 | -0.01(-0.14%) |
Aug 06, 2021 | 6.468 | 6.675 | 6.468 | 6.567 | 688,637 | +0.22(+3.55%) |
Aug 05, 2021 | 6.261 | 6.450 | 6.216 | 6.342 | 1,463,988 | +0.08(+1.29%) |
Aug 04, 2021 | 6.612 | 6.693 | 6.225 | 6.261 | 1,944,605 | -0.58(-8.42%) |
Aug 03, 2021 | 6.774 | 6.931 | 6.571 | 6.837 | 1,654,376 | +0.09(+1.33%) |
Aug 02, 2021 | 7.142 | 7.223 | 6.738 | 6.747 | 1,270,920 | -0.21(-2.98%) |
Jul 30, 2021 | 7.008 | 7.124 | 6.882 | 6.954 | 1,248,448 | -0.17(-2.40%) |
Jul 29, 2021 | 6.342 | 7.196 | 6.315 | 7.124 | 2,661,697 | +0.99(+16.13%) |
Jul 28, 2021 | 6.135 | 6.234 | 5.982 | 6.135 | 1,393,925 | +0.06(+1.04%) |
Jul 27, 2021 | 6.036 | 6.130 | 5.919 | 6.072 | 597,714 | -0.04(-0.59%) |
Jul 26, 2021 | 6.036 | 6.189 | 6.036 | 6.108 | 824,472 | +0.13(+2.26%) |
Jul 23, 2021 | 5.901 | 6.009 | 5.847 | 5.973 | 930,441 | +0.13(+2.31%) |
Jul 22, 2021 | 5.919 | 5.960 | 5.739 | 5.838 | 705,518 | -0.14(-2.41%) |
Jul 21, 2021 | 5.874 | 6.072 | 5.850 | 5.982 | 668,487 | +0.23(+4.07%) |
Jul 20, 2021 | 5.586 | 5.811 | 5.433 | 5.748 | 993,570 | +0.18(+3.23%) |
Jul 19, 2021 | 5.811 | 5.843 | 5.514 | 5.568 | 1,508,907 | -0.40(-6.78%) |
Jul 16, 2021 | 6.207 | 6.207 | 5.946 | 5.973 | 1,019,561 | -0.19(-3.07%) |
Jul 15, 2021 | 6.225 | 6.396 | 6.130 | 6.162 | 792,425 | -0.10(-1.58%) |
Jul 14, 2021 | 6.279 | 6.414 | 6.220 | 6.261 | 868,496 | +0.02(+0.29%) |
Jul 13, 2021 | 6.351 | 6.445 | 6.225 | 6.243 | 1,065,510 | -0.12(-1.84%) |
Jul 12, 2021 | 6.360 | 6.459 | 6.220 | 6.360 | 811,414 | -0.07(-1.12%) |
Jul 09, 2021 | 6.252 | 6.477 | 6.173 | 6.432 | 768,289 | +0.36(+5.93%) |
Jul 08, 2021 | 5.964 | 6.213 | 5.937 | 6.072 | 1,137,831 | -0.10(-1.60%) |
Jul 07, 2021 | 6.027 | 6.243 | 5.973 | 6.171 | 1,229,954 | +0.09(+1.48%) |
Jul 06, 2021 | 6.486 | 6.513 | 5.978 | 6.081 | 1,362,392 | -0.40(-6.11%) |
Jul 02, 2021 | 6.513 | 6.585 | 6.432 | 6.477 | 574,547 | -0.03(-0.41%) |
Jul 01, 2021 | 6.477 | 6.585 | 6.369 | 6.504 | 1,010,514 | +0.08(+1.26%) |
Jun 30, 2021 | 6.144 | 6.432 | 6.082 | 6.423 | 710,547 | +0.25(+4.08%) |
Jun 29, 2021 | 6.225 | 6.369 | 6.171 | 6.171 | 575,503 | +0.02(+0.29%) |
Jun 28, 2021 | 6.405 | 6.450 | 6.099 | 6.153 | 961,503 | -0.24(-3.80%) |
Jun 25, 2021 | 6.657 | 6.675 | 6.369 | 6.396 | 1,886,915 | -0.17(-2.60%) |
Jun 24, 2021 | 6.414 | 6.567 | 6.337 | 6.567 | 659,158 | +0.24(+3.84%) |
Jun 23, 2021 | 6.270 | 6.423 | 6.252 | 6.324 | 802,440 | +0.14(+2.33%) |
Jun 22, 2021 | 6.171 | 6.256 | 5.982 | 6.180 | 925,815 | +0.03(+0.44%) |
Jun 21, 2021 | 6.225 | 6.369 | 6.090 | 6.153 | 1,831,464 | -0.06(-1.01%) |
Jun 18, 2021 | 6.081 | 6.247 | 5.991 | 6.216 | 4,332,528 | +0.08(+1.32%) |
Jun 17, 2021 | 6.621 | 6.621 | 5.946 | 6.135 | 1,996,559 | -0.46(-6.96%) |
Jun 16, 2021 | 6.576 | 6.616 | 6.328 | 6.594 | 906,786 | -0.05(-0.81%) |
Jun 15, 2021 | 6.702 | 6.711 | 6.387 | 6.648 | 1,171,158 | -0.05(-0.81%) |
Jun 14, 2021 | 6.954 | 7.070 | 6.666 | 6.702 | 1,177,660 | -0.25(-3.62%) |
Jun 11, 2021 | 7.043 | 7.250 | 6.900 | 6.954 | 869,429 | +0.03(+0.39%) |
Jun 10, 2021 | 6.999 | 7.327 | 6.927 | 6.927 | 1,189,232 | -0.01(-0.13%) |
Jun 09, 2021 | 6.918 | 6.990 | 6.765 | 6.936 | 932,581 | +0.03(+0.39%) |
Jun 08, 2021 | 6.684 | 6.998 | 6.522 | 6.909 | 981,328 | +0.22(+3.36%) |
Jun 07, 2021 | 6.882 | 6.921 | 6.648 | 6.684 | 663,746 | -0.21(-3.00%) |
Jun 04, 2021 | 7.052 | 7.196 | 6.819 | 6.891 | 985,866 | -0.09(-1.29%) |
Jun 03, 2021 | 6.801 | 7.030 | 6.603 | 6.981 | 919,760 | +0.12(+1.70%) |
Jun 02, 2021 | 6.999 | 7.141 | 6.747 | 6.864 | 669,179 | -0.11(-1.55%) |
Jun 01, 2021 | 6.927 | 6.999 | 6.837 | 6.972 | 1,044,066 | +0.20(+2.92%) |
May 28, 2021 | 6.927 | 6.927 | 6.652 | 6.774 | 788,811 | -0.11(-1.57%) |
May 27, 2021 | 6.567 | 6.972 | 6.558 | 6.882 | 1,128,446 | +0.42(+6.55%) |
May 26, 2021 | 6.252 | 6.472 | 6.252 | 6.459 | 510,595 | +0.22(+3.61%) |
May 25, 2021 | 6.558 | 6.612 | 6.234 | 6.234 | 737,323 | -0.31(-4.68%) |
May 24, 2021 | 6.450 | 6.594 | 6.271 | 6.540 | 607,353 | +0.13(+2.11%) |
May 21, 2021 | 6.423 | 6.535 | 6.369 | 6.405 | 811,554 | +0.04(+0.71%) |
May 20, 2021 | 6.585 | 6.625 | 6.162 | 6.360 | 1,050,005 | -0.21(-3.15%) |
May 19, 2021 | 6.693 | 6.693 | 6.322 | 6.567 | 1,041,296 | -0.22(-3.31%) |
May 18, 2021 | 6.837 | 6.963 | 6.747 | 6.792 | 1,020,457 | +0.01(+0.13%) |
May 17, 2021 | 6.524 | 6.836 | 6.497 | 6.783 | 1,134,837 | +0.28(+4.25%) |
May 14, 2021 | 6.435 | 6.515 | 6.363 | 6.506 | 968,345 | +0.12(+1.96%) |
May 13, 2021 | 6.515 | 6.693 | 6.203 | 6.381 | 949,489 | -0.16(-2.46%) |
May 12, 2021 | 6.854 | 6.948 | 6.475 | 6.542 | 839,941 | -0.31(-4.56%) |
May 11, 2021 | 6.533 | 6.916 | 6.408 | 6.854 | 989,480 | +0.05(+0.79%) |
May 10, 2021 | 6.934 | 7.193 | 6.800 | 6.800 | 1,361,994 | -0.04(-0.52%) |
May 07, 2021 | 6.854 | 6.916 | 6.640 | 6.836 | 662,397 | -0.04(-0.52%) |
May 06, 2021 | 6.916 | 6.943 | 6.515 | 6.872 | 782,950 | +0.04(+0.52%) |
May 05, 2021 | 6.916 | 6.966 | 6.702 | 6.836 | 1,009,173 | -0.01(-0.13%) |
May 04, 2021 | 6.622 | 6.916 | 6.622 | 6.845 | 1,491,328 | +0.16(+2.40%) |
May 03, 2021 | 6.176 | 6.684 | 6.176 | 6.684 | 1,570,786 | +0.66(+10.96%) |
Apr 30, 2021 | 6.033 | 6.095 | 5.917 | 6.024 | 1,297,775 | -0.08(-1.32%) |
Apr 29, 2021 | 6.551 | 6.631 | 6.104 | 6.104 | 1,045,758 | -0.26(-4.07%) |
Apr 28, 2021 | 6.033 | 6.408 | 5.979 | 6.363 | 1,058,711 | +0.43(+7.22%) |
Apr 27, 2021 | 6.015 | 6.140 | 5.819 | 5.935 | 691,237 | -0.08(-1.34%) |
Apr 26, 2021 | 6.024 | 6.167 | 5.988 | 6.015 | 690,791 | +0.08(+1.35%) |
Apr 23, 2021 | 5.721 | 5.979 | 5.640 | 5.935 | 668,048 | +0.28(+4.89%) |
Apr 22, 2021 | 5.801 | 5.801 | 5.605 | 5.658 | 616,640 | -0.12(-2.01%) |
Apr 21, 2021 | 5.533 | 5.783 | 5.426 | 5.774 | 1,035,698 | +0.22(+4.02%) |
Apr 20, 2021 | 5.801 | 5.818 | 5.484 | 5.551 | 829,315 | -0.27(-4.60%) |
Apr 19, 2021 | 5.962 | 5.962 | 5.712 | 5.819 | 853,261 | -0.13(-2.25%) |
Apr 16, 2021 | 6.149 | 6.149 | 5.895 | 5.953 | 992,212 | -0.13(-2.20%) |
Apr 15, 2021 | 6.176 | 6.185 | 5.966 | 6.087 | 528,378 | -0.01(-0.15%) |
Apr 14, 2021 | 5.676 | 6.176 | 5.676 | 6.095 | 909,310 | +0.42(+7.39%) |
Apr 13, 2021 | 5.721 | 5.756 | 5.533 | 5.676 | 945,490 | -0.04(-0.78%) |
Apr 12, 2021 | 5.658 | 5.823 | 5.658 | 5.721 | 666,235 | +0.10(+1.75%) |
Apr 09, 2021 | 5.774 | 5.788 | 5.596 | 5.622 | 677,236 | -0.17(-2.93%) |
Apr 08, 2021 | 5.899 | 5.899 | 5.685 | 5.792 | 663,811 | -0.11(-1.82%) |
Apr 07, 2021 | 5.979 | 5.979 | 5.792 | 5.899 | 784,471 | -0.08(-1.34%) |
Apr 06, 2021 | 6.131 | 6.256 | 5.926 | 5.979 | 557,040 | -0.13(-2.19%) |
Apr 05, 2021 | 6.131 | 6.167 | 6.033 | 6.113 | 778,478 | +0.07(+1.18%) |
Apr 01, 2021 | 6.238 | 6.274 | 5.870 | 6.042 | 929,799 | -0.21(-3.42%) |
Mar 31, 2021 | 6.158 | 6.336 | 6.078 | 6.256 | 1,477,541 | +0.17(+2.79%) |
Mar 30, 2021 | 6.078 | 6.167 | 5.944 | 6.087 | 932,547 | -0.01(-0.15%) |
Mar 29, 2021 | 6.149 | 6.381 | 6.006 | 6.095 | 1,411,898 | -0.11(-1.73%) |
Mar 26, 2021 | 5.810 | 6.203 | 5.765 | 6.203 | 1,312,454 | +0.54(+9.45%) |
Mar 25, 2021 | 5.578 | 5.721 | 5.292 | 5.667 | 1,490,047 | +0.00(+0.00%) |
Mar 24, 2021 | 5.631 | 5.970 | 5.631 | 5.667 | 1,797,465 | +0.17(+3.08%) |
Mar 23, 2021 | 5.828 | 5.890 | 5.489 | 5.497 | 1,317,195 | -0.46(-7.78%) |
Mar 22, 2021 | 6.167 | 6.238 | 5.904 | 5.962 | 992,786 | -0.28(-4.43%) |
Mar 19, 2021 | 6.265 | 6.426 | 5.917 | 6.238 | 7,430,444 | -0.01(-0.14%) |
Mar 18, 2021 | 6.354 | 6.720 | 6.247 | 6.247 | 1,307,014 | -0.15(-2.37%) |
Mar 17, 2021 | 5.899 | 6.497 | 5.863 | 6.399 | 1,904,514 | +0.44(+7.34%) |
Mar 16, 2021 | 6.417 | 6.426 | 5.908 | 5.962 | 1,395,898 | -0.48(-7.48%) |
Mar 15, 2021 | 6.845 | 6.872 | 6.363 | 6.443 | 1,587,518 | -0.23(-3.48%) |
Mar 12, 2021 | 6.568 | 6.738 | 6.423 | 6.676 | 1,309,765 | +0.07(+1.08%) |
Mar 11, 2021 | 6.426 | 6.667 | 6.336 | 6.604 | 1,680,169 | +0.21(+3.35%) |
Mar 10, 2021 | 6.078 | 6.412 | 6.024 | 6.390 | 1,197,192 | +0.30(+4.99%) |
Mar 09, 2021 | 6.060 | 6.136 | 5.779 | 6.087 | 1,041,016 | +0.12(+1.94%) |
Mar 08, 2021 | 6.051 | 6.060 | 5.730 | 5.970 | 1,686,938 | +0.07(+1.21%) |
Mar 05, 2021 | 5.631 | 5.917 | 5.533 | 5.899 | 1,788,559 | +0.41(+7.48%) |
Mar 04, 2021 | 6.033 | 6.122 | 5.435 | 5.489 | 1,825,183 | -0.56(-9.29%) |
Mar 03, 2021 | 5.997 | 6.185 | 5.970 | 6.051 | 2,257,918 | +0.07(+1.19%) |
Mar 02, 2021 | 5.854 | 6.109 | 5.765 | 5.979 | 697,813 | +0.12(+1.98%) |