Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.520 | 8.530 | 8.315 | 8.390 | 66,109 | -0.87(-9.40%) |
Feb 25, 2022 | 9.200 | 9.260 | 9.155 | 9.260 | 35,740 | +0.75(+8.81%) |
Feb 24, 2022 | 8.780 | 8.830 | 8.290 | 8.510 | 70,269 | -1.16(-12.00%) |
Feb 23, 2022 | 9.840 | 9.890 | 9.650 | 9.670 | 245,532 | -0.40(-3.97%) |
Feb 22, 2022 | 10.24 | 10.30 | 10.04 | 10.07 | 70,978 | -0.38(-3.64%) |
Feb 18, 2022 | 10.45 | 0 | +0.38(+3.72%) | |||
Feb 17, 2022 | 10.05 | 10.21 | 9.930 | 10.07 | 243,450 | +0.33(+3.44%) |
Feb 16, 2022 | 9.660 | 9.790 | 9.660 | 9.740 | 38,760 | -0.14(-1.42%) |
Feb 15, 2022 | 9.852 | 9.910 | 9.797 | 9.880 | 25,530 | +0.18(+1.86%) |
Feb 14, 2022 | 9.760 | 9.780 | 9.600 | 9.700 | 81,644 | -0.01(-0.10%) |
Feb 11, 2022 | 9.890 | 10.06 | 9.656 | 9.710 | 74,669 | -0.48(-4.71%) |
Feb 10, 2022 | 10.27 | 10.40 | 10.19 | 10.19 | 9,900 | +0.00(+0.00%) |
Feb 09, 2022 | 10.11 | 10.26 | 10.11 | 10.19 | 33,697 | -0.11(-1.02%) |
Feb 08, 2022 | 10.17 | 10.35 | 10.09 | 10.29 | 21,145 | +0.26(+2.54%) |
Feb 07, 2022 | 9.850 | 10.05 | 9.840 | 10.04 | 32,487 | -0.01(-0.10%) |
Feb 04, 2022 | 9.850 | 10.07 | 9.790 | 10.05 | 61,076 | +0.38(+3.93%) |
Feb 03, 2022 | 9.530 | 9.740 | 9.670 | 61,876 | +0.47(+5.11%) | |
Feb 02, 2022 | 9.170 | 9.200 | 9.120 | 9.200 | 72,399 | +0.26(+2.91%) |
Feb 01, 2022 | 8.750 | 8.950 | 8.740 | 8.940 | 128,887 | +0.38(+4.38%) |
Jan 31, 2022 | 8.500 | 8.570 | 8.450 | 8.565 | 41,500 | +0.05(+0.65%) |
Jan 28, 2022 | 8.440 | 8.530 | 8.380 | 8.510 | 55,214 | -0.01(-0.12%) |
Jan 27, 2022 | 8.690 | 8.695 | 8.460 | 8.520 | 59,062 | -0.04(-0.47%) |
Jan 26, 2022 | 8.680 | 8.690 | 8.504 | 8.560 | 67,699 | +0.13(+1.54%) |
Jan 25, 2022 | 8.300 | 8.460 | 8.220 | 8.430 | 73,404 | +0.26(+3.18%) |
Jan 24, 2022 | 8.100 | 8.190 | 7.980 | 8.170 | 66,030 | -0.06(-0.79%) |
Jan 21, 2022 | 8.400 | 8.510 | 8.230 | 8.235 | 211,242 | -0.20(-2.31%) |
Jan 20, 2022 | 8.470 | 8.565 | 8.420 | 8.430 | 38,402 | +0.06(+0.72%) |
Jan 19, 2022 | 8.460 | 8.500 | 8.370 | 8.370 | 8,035 | +0.01(+0.12%) |
Jan 18, 2022 | 8.400 | 8.400 | 8.337 | 8.360 | 21,574 | -0.16(-1.88%) |
Jan 14, 2022 | 8.520 | 0 | -0.06(-0.70%) | |||
Jan 13, 2022 | 8.590 | 8.670 | 8.565 | 8.580 | 18,516 | +0.04(+0.47%) |
Jan 12, 2022 | 8.490 | 8.540 | 8.490 | 8.540 | 13,925 | +0.11(+1.30%) |
Jan 11, 2022 | 8.360 | 8.450 | 8.355 | 8.430 | 41,834 | -0.21(-2.37%) |
Jan 10, 2022 | 8.780 | 8.780 | 8.508 | 8.635 | 33,262 | -0.30(-3.41%) |
Jan 07, 2022 | 8.880 | 8.960 | 8.860 | 8.940 | 34,758 | +0.34(+4.01%) |
Jan 06, 2022 | 8.500 | 8.640 | 8.500 | 8.595 | 35,587 | +0.24(+2.81%) |
Jan 05, 2022 | 8.462 | 8.464 | 8.350 | 8.360 | 68,411 | +0.11(+1.33%) |
Jan 04, 2022 | 8.250 | 8.300 | 8.222 | 8.250 | 63,839 | +0.34(+4.30%) |
Jan 03, 2022 | 7.760 | 7.910 | 7.760 | 7.910 | 15,318 | +0.33(+4.28%) |
Dec 31, 2021 | 7.562 | 7.670 | 7.500 | 7.585 | 8,929 | -0.00(-0.06%) |
Dec 30, 2021 | 7.690 | 7.690 | 7.570 | 7.590 | 24,324 | -0.03(-0.38%) |
Dec 29, 2021 | 7.660 | 7.660 | 7.600 | 7.619 | 18,776 | -0.10(-1.31%) |
Dec 28, 2021 | 7.715 | 7.735 | 7.695 | 7.720 | 8,201 | +0.10(+1.31%) |
Dec 27, 2021 | 7.580 | 7.640 | 7.570 | 7.620 | 15,047 | +0.09(+1.20%) |
Dec 23, 2021 | 7.590 | 7.610 | 7.530 | 7.530 | 14,181 | +0.01(+0.13%) |
Dec 22, 2021 | 7.485 | 7.550 | 7.470 | 7.520 | 22,261 | +0.08(+1.08%) |
Dec 21, 2021 | 7.410 | 7.480 | 7.410 | 7.440 | 79,119 | +0.21(+2.90%) |
Dec 20, 2021 | 7.181 | 7.230 | 7.160 | 7.230 | 41,683 | +0.10(+1.40%) |
Dec 17, 2021 | 7.100 | 7.220 | 7.090 | 7.130 | 16,160 | -0.22(-2.99%) |
Dec 16, 2021 | 7.390 | 7.410 | 7.340 | 7.350 | 39,064 | +0.06(+0.89%) |
Dec 15, 2021 | 7.290 | 7.320 | 7.200 | 7.285 | 44,657 | -0.14(-1.89%) |
Dec 14, 2021 | 7.475 | 7.475 | 7.247 | 7.425 | 37,153 | +0.12(+1.71%) |
Dec 13, 2021 | 7.300 | 7.370 | 7.255 | 7.300 | 6,620 | -0.06(-0.82%) |
Dec 10, 2021 | 7.420 | 7.420 | 7.314 | 7.360 | 11,312 | +0.03(+0.34%) |
Dec 09, 2021 | 7.340 | 7.390 | 7.290 | 7.335 | 13,574 | +0.03(+0.34%) |
Dec 08, 2021 | 7.300 | 7.350 | 7.290 | 7.310 | 38,536 | -0.03(-0.41%) |
Dec 07, 2021 | 7.364 | 7.390 | 7.340 | 7.340 | 29,093 | +0.03(+0.41%) |
Dec 06, 2021 | 7.320 | 7.335 | 7.300 | 7.310 | 35,844 | +0.13(+1.81%) |
Dec 03, 2021 | 7.230 | 7.230 | 7.120 | 7.180 | 25,969 | -0.06(-0.83%) |
Dec 02, 2021 | 7.200 | 7.270 | 7.100 | 7.240 | 44,928 | +0.17(+2.40%) |
Dec 01, 2021 | 7.250 | 7.260 | 7.070 | 7.070 | 38,781 | +0.10(+1.43%) |
Nov 30, 2021 | 7.090 | 7.090 | 6.960 | 6.970 | 73,303 | -0.07(-0.99%) |
Nov 29, 2021 | 7.150 | 7.150 | 6.995 | 7.040 | 18,258 | -0.14(-1.95%) |
Nov 26, 2021 | 7.173 | 7.195 | 7.120 | 7.180 | 11,581 | -0.34(-4.52%) |
Nov 24, 2021 | 7.460 | 7.525 | 7.460 | 7.520 | 16,464 | -0.09(-1.18%) |
Nov 23, 2021 | 7.610 | 7.681 | 7.571 | 7.610 | 11,769 | +0.10(+1.33%) |
Nov 22, 2021 | 7.460 | 7.580 | 7.440 | 7.510 | 29,019 | -0.02(-0.27%) |
Nov 19, 2021 | 7.640 | 7.640 | 7.510 | 7.530 | 305,984 | -0.44(-5.50%) |
Nov 18, 2021 | 8.030 | 7.980 | 7.950 | 7.969 | 5,749 | -0.14(-1.74%) |
Nov 17, 2021 | 8.127 | 8.160 | 8.070 | 8.110 | 388,499 | +0.16(+2.01%) |
Nov 16, 2021 | 8.060 | 8.070 | 7.950 | 7.950 | 25,286 | -0.14(-1.73%) |
Nov 15, 2021 | 8.060 | 8.100 | 8.060 | 8.090 | 44,737 | +0.09(+1.12%) |
Nov 12, 2021 | 7.973 | 8.017 | 7.960 | 8.000 | 16,182 | -0.16(-1.91%) |
Nov 11, 2021 | 8.110 | 8.170 | 8.110 | 8.156 | 10,727 | +0.21(+2.59%) |
Nov 10, 2021 | 7.970 | 7.950 | 7.950 | 8,481 | +0.12(+1.57%) | |
Nov 09, 2021 | 7.830 | 7.830 | 7.770 | 7.827 | 11,308 | -0.12(-1.55%) |
Nov 08, 2021 | 7.980 | 7.980 | 7.880 | 7.950 | 21,209 | +0.15(+1.92%) |
Nov 05, 2021 | 7.830 | 7.890 | 7.774 | 7.800 | 19,083 | +0.22(+2.97%) |
Nov 04, 2021 | 7.810 | 7.810 | 7.575 | 7.575 | 3,290 | +0.04(+0.60%) |
Nov 03, 2021 | 7.431 | 7.570 | 7.431 | 7.530 | 25,896 | +0.04(+0.53%) |
Nov 02, 2021 | 7.460 | 7.490 | 7.446 | 7.490 | 27,661 | +0.02(+0.27%) |
Nov 01, 2021 | 7.500 | 7.335 | 7.425 | 7.470 | 11,839 | +0.13(+1.84%) |
Oct 29, 2021 | 7.320 | 7.365 | 7.320 | 7.335 | 5,521 | -0.01(-0.20%) |
Oct 28, 2021 | 7.300 | 7.350 | 7.220 | 7.350 | 14,281 | +0.07(+0.96%) |
Oct 27, 2021 | 7.310 | 7.375 | 7.200 | 7.280 | 40,473 | -0.23(-3.06%) |
Oct 26, 2021 | 7.480 | 7.520 | 7.510 | 6,779 | -0.04(-0.53%) | |
Oct 25, 2021 | 7.550 | 7.550 | 7.515 | 7.550 | 3,623 | +0.08(+1.07%) |
Oct 22, 2021 | 7.450 | 7.470 | 7.420 | 7.470 | 11,175 | +0.02(+0.27%) |
Oct 21, 2021 | 7.430 | 7.499 | 7.400 | 7.450 | 7,597 | +0.09(+1.22%) |
Oct 20, 2021 | 7.250 | 7.390 | 7.250 | 7.360 | 11,155 | -0.05(-0.74%) |
Oct 19, 2021 | 7.420 | 7.420 | 7.405 | 7.415 | 3,206 | +0.22(+2.99%) |
Oct 18, 2021 | 7.110 | 7.200 | 7.110 | 7.200 | 15,501 | +0.11(+1.55%) |
Oct 15, 2021 | 7.050 | 7.130 | 7.040 | 7.090 | 44,094 | +0.07(+1.00%) |
Oct 14, 2021 | 7.080 | 7.080 | 6.995 | 7.020 | 11,042 | +0.02(+0.29%) |
Oct 13, 2021 | 6.974 | 7.010 | 6.940 | 7.000 | 12,579 | -0.31(-4.24%) |
Oct 12, 2021 | 7.330 | 7.370 | 7.310 | 7.310 | 81,058 | +0.02(+0.34%) |
Oct 11, 2021 | 7.330 | 7.369 | 7.270 | 7.285 | 7,105 | +0.05(+0.76%) |
Oct 08, 2021 | 7.275 | 7.275 | 7.205 | 7.230 | 9,981 | +0.14(+2.01%) |
Oct 07, 2021 | 7.085 | 7.155 | 7.060 | 7.088 | 91,498 | +0.13(+1.83%) |
Oct 06, 2021 | 6.890 | 6.980 | 6.850 | 6.960 | 31,819 | +0.14(+2.05%) |
Oct 05, 2021 | 6.770 | 6.820 | 6.690 | 6.820 | 4,758 | +0.14(+2.10%) |
Oct 04, 2021 | 6.680 | 6.730 | 6.617 | 6.680 | 10,610 | +0.11(+1.69%) |
Oct 01, 2021 | 6.580 | 6.580 | 6.420 | 6.569 | 16,456 | -0.05(-0.77%) |
Sep 30, 2021 | 6.614 | 6.690 | 6.610 | 6.620 | 55,528 | -0.03(-0.45%) |
Sep 29, 2021 | 6.635 | 6.650 | 6.635 | 6.650 | 10,821 | +0.11(+1.68%) |
Sep 28, 2021 | 6.640 | 6.640 | 6.520 | 6.540 | 22,037 | -0.03(-0.46%) |
Sep 27, 2021 | 6.490 | 6.610 | 6.490 | 6.570 | 7,572 | +0.20(+3.14%) |
Sep 24, 2021 | 6.380 | 6.400 | 6.370 | 6.370 | 18,934 | +0.07(+1.03%) |
Sep 23, 2021 | 6.265 | 6.330 | 6.200 | 6.305 | 10,948 | +0.15(+2.52%) |
Sep 22, 2021 | 6.145 | 6.192 | 6.110 | 6.150 | 44,360 | +0.21(+3.54%) |
Sep 21, 2021 | 6.060 | 6.060 | 5.915 | 5.940 | 51,012 | +0.05(+0.85%) |
Sep 20, 2021 | 5.905 | 5.915 | 5.850 | 5.890 | 59,489 | -0.48(-7.46%) |
Sep 17, 2021 | 6.570 | 6.570 | 6.360 | 6.365 | 31,384 | +0.04(+0.55%) |
Sep 16, 2021 | 6.330 | 6.330 | 6.270 | 6.330 | 18,658 | +0.02(+0.32%) |
Sep 15, 2021 | 6.320 | 6.350 | 6.274 | 6.310 | 8,271 | -0.07(-1.10%) |
Sep 14, 2021 | 6.505 | 6.505 | 6.340 | 6.380 | 27,773 | -0.12(-1.85%) |
Sep 13, 2021 | 6.450 | 6.520 | 6.450 | 6.500 | 10,108 | +0.07(+1.09%) |
Sep 10, 2021 | 6.460 | 6.460 | 6.410 | 6.430 | 3,808 | -0.00(-0.08%) |
Sep 09, 2021 | 6.420 | 6.480 | 6.420 | 6.435 | 18,650 | -0.18(-2.65%) |
Sep 08, 2021 | 6.650 | 6.650 | 6.565 | 6.610 | 14,514 | -0.09(-1.34%) |
Sep 07, 2021 | 6.700 | 6.780 | 6.700 | 6.700 | 52,050 | +0.25(+3.88%) |
Sep 03, 2021 | 6.440 | 6.470 | 6.400 | 6.450 | 31,520 | +0.07(+1.10%) |
Sep 02, 2021 | 6.330 | 6.380 | 6.310 | 6.380 | 41,596 | +0.06(+0.95%) |
Sep 01, 2021 | 6.300 | 6.333 | 6.290 | 6.320 | 37,456 | +0.14(+2.27%) |
Aug 31, 2021 | 6.200 | 6.220 | 6.140 | 6.180 | 20,641 | +0.06(+0.98%) |
Aug 30, 2021 | 6.160 | 6.160 | 6.120 | 6.120 | 11,354 | -0.07(-1.13%) |
Aug 27, 2021 | 6.110 | 6.190 | 6.110 | 6.190 | 15,808 | +0.02(+0.32%) |
Aug 26, 2021 | 6.200 | 6.200 | 6.120 | 6.170 | 7,934 | -0.10(-1.59%) |
Aug 25, 2021 | 6.190 | 6.280 | 6.190 | 6.270 | 91,310 | +0.13(+2.12%) |
Aug 24, 2021 | 6.050 | 6.140 | 6.050 | 6.140 | 57,656 | +0.10(+1.66%) |
Aug 23, 2021 | 6.065 | 6.080 | 6.030 | 6.040 | 10,542 | +0.01(+0.17%) |
Aug 20, 2021 | 5.940 | 6.030 | 5.940 | 6.030 | 3,662 | +0.00(+0.00%) |
Aug 19, 2021 | 6.050 | 6.060 | 6.010 | 6.030 | 17,707 | -0.07(-1.15%) |
Aug 18, 2021 | 6.170 | 6.190 | 6.100 | 6.100 | 107,967 | +0.02(+0.33%) |
Aug 17, 2021 | 6.048 | 6.150 | 6.010 | 6.080 | 103,067 | -0.17(-2.72%) |
Aug 16, 2021 | 6.270 | 6.310 | 6.200 | 6.250 | 90,435 | -0.14(-2.19%) |
Aug 13, 2021 | 6.410 | 6.440 | 6.390 | 6.390 | 14,522 | -0.00(-0.08%) |
Aug 12, 2021 | 6.372 | 6.405 | 6.340 | 6.395 | 18,243 | -0.04(-0.54%) |
Aug 11, 2021 | 6.355 | 6.430 | 6.355 | 6.430 | 8,723 | +0.12(+1.90%) |
Aug 10, 2021 | 6.270 | 6.330 | 6.270 | 6.310 | 30,294 | -0.02(-0.32%) |
Aug 09, 2021 | 6.300 | 6.390 | 6.300 | 6.330 | 26,948 | +0.07(+1.12%) |
Aug 06, 2021 | 6.200 | 6.310 | 6.200 | 6.260 | 14,359 | +0.14(+2.37%) |
Aug 05, 2021 | 6.120 | 6.140 | 6.090 | 6.115 | 13,290 | +0.11(+1.75%) |
Aug 04, 2021 | 6.040 | 6.110 | 6.000 | 6.010 | 29,092 | -0.42(-6.53%) |
Aug 03, 2021 | 6.420 | 6.490 | 6.420 | 6.430 | 35,622 | +0.05(+0.78%) |
Aug 02, 2021 | 6.460 | 6.500 | 6.370 | 6.380 | 4,641 | -0.02(-0.31%) |
Jul 30, 2021 | 6.460 | 6.480 | 6.374 | 6.400 | 224,922 | -0.09(-1.39%) |
Jul 29, 2021 | 6.550 | 6.550 | 6.440 | 6.490 | 41,711 | +0.13(+2.04%) |
Jul 28, 2021 | 6.300 | 6.410 | 6.300 | 6.360 | 14,382 | -0.02(-0.31%) |
Jul 27, 2021 | 6.300 | 6.400 | 6.300 | 6.380 | 33,255 | -0.06(-0.93%) |
Jul 26, 2021 | 6.520 | 6.540 | 6.440 | 6.440 | 53,251 | +0.03(+0.47%) |
Jul 23, 2021 | 6.450 | 6.465 | 6.388 | 6.410 | 17,370 | +0.02(+0.31%) |
Jul 22, 2021 | 6.470 | 6.470 | 6.390 | 6.390 | 71,667 | -0.16(-2.37%) |
Jul 21, 2021 | 6.520 | 6.570 | 6.480 | 6.545 | 35,133 | +0.20(+3.07%) |
Jul 20, 2021 | 6.380 | 6.440 | 6.220 | 6.350 | 40,769 | +0.10(+1.60%) |
Jul 19, 2021 | 6.295 | 6.295 | 6.250 | 6.250 | 16,036 | -0.24(-3.70%) |
Jul 16, 2021 | 6.500 | 6.540 | 6.430 | 6.490 | 19,969 | -0.18(-2.70%) |
Jul 15, 2021 | 6.710 | 6.710 | 6.600 | 6.670 | 13,534 | -0.01(-0.15%) |
Jul 14, 2021 | 6.760 | 6.760 | 6.630 | 6.680 | 8,332 | +0.01(+0.15%) |
Jul 13, 2021 | 6.704 | 6.704 | 6.610 | 6.670 | 34,426 | -0.14(-2.06%) |
Jul 12, 2021 | 6.830 | 6.840 | 6.780 | 6.810 | 6,179 | -0.07(-1.02%) |
Jul 09, 2021 | 6.750 | 6.880 | 6.750 | 6.880 | 7,049 | +0.33(+5.04%) |
Jul 08, 2021 | 6.550 | 6.690 | 6.550 | 6.550 | 59,392 | -0.23(-3.39%) |
Jul 07, 2021 | 6.768 | 6.780 | 6.670 | 6.780 | 37,974 | -0.14(-2.02%) |
Jul 06, 2021 | 6.980 | 7.050 | 6.920 | 6.920 | 30,336 | -0.11(-1.56%) |
Jul 02, 2021 | 7.070 | 7.080 | 6.990 | 7.030 | 24,094 | -0.12(-1.68%) |
Jul 01, 2021 | 7.145 | 7.170 | 7.120 | 7.150 | 12,090 | +0.04(+0.56%) |
Jun 30, 2021 | 7.170 | 7.180 | 7.100 | 7.110 | 19,919 | -0.13(-1.76%) |
Jun 29, 2021 | 7.300 | 7.300 | 7.230 | 7.237 | 32,025 | -0.11(-1.53%) |
Jun 28, 2021 | 7.425 | 7.425 | 7.304 | 7.350 | 4,081 | -0.19(-2.52%) |
Jun 25, 2021 | 7.520 | 7.540 | 7.510 | 7.540 | 14,888 | +0.03(+0.40%) |
Jun 24, 2021 | 7.428 | 7.510 | 7.428 | 7.510 | 8,359 | +0.08(+1.14%) |
Jun 23, 2021 | 7.480 | 7.480 | 7.390 | 7.425 | 5,863 | +0.00(+0.07%) |
Jun 22, 2021 | 7.380 | 7.480 | 7.380 | 7.420 | 25,464 | +0.01(+0.10%) |
Jun 21, 2021 | 7.340 | 7.429 | 7.340 | 7.412 | 48,127 | +0.06(+0.85%) |
Jun 18, 2021 | 7.365 | 7.390 | 7.325 | 7.350 | 18,728 | -0.22(-2.91%) |
Jun 17, 2021 | 7.590 | 7.600 | 7.550 | 7.570 | 24,017 | -0.10(-1.37%) |
Jun 16, 2021 | 7.680 | 7.750 | 7.610 | 7.675 | 47,218 | -0.23(-2.91%) |
Jun 15, 2021 | 7.790 | 7.930 | 7.790 | 7.905 | 10,573 | +0.04(+0.57%) |
Jun 14, 2021 | 7.890 | 7.940 | 7.830 | 7.860 | 10,303 | -0.11(-1.38%) |
Jun 11, 2021 | 7.900 | 7.970 | 7.900 | 7.970 | 9,086 | -0.15(-1.85%) |
Jun 10, 2021 | 8.210 | 8.220 | 8.120 | 8.120 | 64,839 | -0.10(-1.22%) |
Jun 09, 2021 | 8.090 | 8.220 | 8.080 | 8.220 | 66,586 | -0.09(-1.08%) |
Jun 08, 2021 | 8.280 | 8.310 | 8.140 | 8.310 | 33,170 | -0.09(-1.07%) |
Jun 07, 2021 | 8.314 | 8.400 | 8.314 | 8.400 | 22,992 | +0.06(+0.78%) |
Jun 04, 2021 | 8.293 | 8.360 | 8.293 | 8.335 | 20,547 | -0.04(-0.54%) |
Jun 03, 2021 | 8.280 | 8.400 | 8.280 | 8.380 | 58,462 | -0.04(-0.48%) |
Jun 02, 2021 | 8.300 | 8.430 | 8.290 | 8.420 | 224,592 | +0.23(+2.81%) |
Jun 01, 2021 | 8.220 | 8.250 | 8.130 | 8.190 | 12,634 | +0.05(+0.61%) |
May 28, 2021 | 7.990 | 8.140 | 7.985 | 8.140 | 131,878 | -0.02(-0.25%) |
May 27, 2021 | 8.030 | 8.160 | 8.030 | 8.160 | 80,713 | +0.32(+4.08%) |
May 26, 2021 | 7.820 | 7.890 | 7.780 | 7.840 | 50,677 | -0.16(-2.00%) |
May 25, 2021 | 8.090 | 8.127 | 8.000 | 8.000 | 52,671 | +0.07(+0.82%) |
May 24, 2021 | 7.902 | 8.000 | 7.902 | 7.935 | 8,853 | +0.02(+0.32%) |
May 21, 2021 | 7.870 | 7.923 | 7.870 | 7.910 | 21,897 | +0.03(+0.38%) |
May 20, 2021 | 7.820 | 7.910 | 7.800 | 7.880 | 35,884 | +0.07(+0.90%) |
May 19, 2021 | 7.780 | 7.870 | 7.710 | 7.810 | 33,572 | -0.08(-1.01%) |
May 18, 2021 | 7.950 | 7.950 | 7.890 | 7.890 | 21,189 | -0.01(-0.13%) |
May 17, 2021 | 7.740 | 7.900 | 7.740 | 7.900 | 26,018 | +0.00(+0.00%) |
May 14, 2021 | 7.840 | 7.920 | 7.840 | 7.900 | 21,441 | +0.30(+3.95%) |
May 13, 2021 | 7.540 | 7.610 | 7.504 | 7.600 | 97,086 | +0.21(+2.84%) |
May 12, 2021 | 7.510 | 7.560 | 7.390 | 7.390 | 42,801 | +0.45(+6.48%) |
May 11, 2021 | 6.945 | 7.055 | 6.880 | 6.940 | 25,191 | -0.03(-0.46%) |
May 10, 2021 | 6.980 | 7.000 | 6.955 | 6.972 | 42,522 | +0.11(+1.56%) |
May 07, 2021 | 6.768 | 6.870 | 6.670 | 6.865 | 13,415 | +0.04(+0.51%) |
May 06, 2021 | 6.810 | 6.830 | 6.760 | 6.830 | 23,599 | +0.03(+0.37%) |
May 05, 2021 | 6.700 | 6.820 | 6.700 | 6.805 | 40,057 | +0.02(+0.37%) |
May 04, 2021 | 6.890 | 6.890 | 6.740 | 6.780 | 43,209 | +0.03(+0.44%) |
May 03, 2021 | 6.710 | 6.780 | 6.710 | 6.750 | 24,202 | +0.15(+2.27%) |
Apr 30, 2021 | 6.622 | 6.635 | 6.580 | 6.600 | 77,900 | -0.02(-0.30%) |
Apr 29, 2021 | 6.670 | 6.670 | 6.580 | 6.620 | 20,386 | +0.14(+2.16%) |
Apr 28, 2021 | 6.390 | 6.480 | 6.375 | 6.480 | 14,997 | +0.22(+3.43%) |
Apr 27, 2021 | 6.190 | 6.280 | 6.190 | 6.265 | 14,039 | +0.17(+2.87%) |
Apr 26, 2021 | 6.050 | 6.190 | 6.050 | 6.090 | 40,505 | +0.10(+1.67%) |
Apr 23, 2021 | 5.950 | 6.010 | 5.930 | 5.990 | 22,100 | +0.19(+3.19%) |
Apr 22, 2021 | 5.800 | 5.840 | 5.770 | 5.805 | 58,644 | -0.03(-0.56%) |
Apr 21, 2021 | 5.680 | 5.840 | 5.670 | 5.838 | 23,208 | -0.01(-0.13%) |
Apr 20, 2021 | 5.970 | 5.970 | 5.818 | 5.845 | 18,158 | -0.26(-4.26%) |
Apr 19, 2021 | 6.120 | 6.160 | 6.070 | 6.105 | 35,636 | +0.14(+2.26%) |
Apr 16, 2021 | 5.950 | 5.970 | 5.930 | 5.970 | 24,800 | +0.05(+0.84%) |
Apr 15, 2021 | 5.890 | 5.920 | 5.860 | 5.920 | 60,721 | -0.06(-1.00%) |
Apr 14, 2021 | 5.920 | 5.980 | 5.910 | 5.980 | 26,649 | +0.10(+1.70%) |
Apr 13, 2021 | 5.880 | 6.018 | 5.860 | 5.880 | 31,444 | -0.10(-1.67%) |
Apr 12, 2021 | 5.950 | 5.980 | 5.940 | 5.980 | 37,904 | +0.02(+0.34%) |
Apr 09, 2021 | 6.005 | 6.005 | 5.960 | 5.960 | 24,000 | -0.11(-1.81%) |
Apr 08, 2021 | 6.000 | 6.080 | 6.000 | 6.070 | 22,714 | -0.11(-1.78%) |
Apr 07, 2021 | 6.130 | 6.200 | 6.130 | 6.180 | 16,972 | +0.02(+0.32%) |
Apr 06, 2021 | 6.200 | 6.200 | 6.130 | 6.160 | 50,602 | -0.08(-1.36%) |
Apr 05, 2021 | 6.060 | 6.290 | 6.060 | 6.245 | 23,511 | +0.11(+1.71%) |
Apr 01, 2021 | 6.105 | 6.140 | 6.100 | 6.140 | 17,500 | +0.04(+0.66%) |
Mar 31, 2021 | 6.140 | 6.150 | 6.100 | 6.100 | 10,403 | -0.08(-1.21%) |
Mar 30, 2021 | 6.180 | 6.200 | 6.160 | 6.175 | 7,377 | +0.08(+1.40%) |
Mar 29, 2021 | 6.085 | 6.110 | 6.010 | 6.090 | 12,155 | -0.04(-0.65%) |
Mar 26, 2021 | 6.180 | 6.190 | 6.093 | 6.130 | 9,700 | -0.05(-0.81%) |
Mar 25, 2021 | 6.098 | 6.180 | 6.020 | 6.180 | 10,266 | -0.08(-1.28%) |
Mar 24, 2021 | 6.230 | 6.290 | 6.230 | 6.260 | 9,469 | +0.10(+1.62%) |
Mar 23, 2021 | 6.200 | 6.225 | 6.130 | 6.160 | 18,760 | -0.08(-1.23%) |
Mar 22, 2021 | 6.220 | 6.250 | 6.203 | 6.237 | 47,739 | -0.06(-0.92%) |
Mar 19, 2021 | 6.290 | 6.330 | 6.230 | 6.295 | 44,900 | -0.08(-1.18%) |
Mar 18, 2021 | 6.480 | 6.500 | 6.350 | 6.370 | 15,152 | +0.11(+1.79%) |
Mar 17, 2021 | 6.263 | 6.290 | 6.200 | 6.258 | 39,434 | +0.10(+1.59%) |
Mar 16, 2021 | 6.170 | 6.200 | 6.100 | 6.160 | 78,089 | -0.10(-1.60%) |
Mar 15, 2021 | 6.340 | 6.340 | 6.170 | 6.260 | 24,746 | -0.32(-4.86%) |
Mar 12, 2021 | 6.560 | 6.580 | 6.522 | 6.580 | 8,300 | +0.14(+2.17%) |
Mar 11, 2021 | 6.420 | 6.463 | 6.383 | 6.440 | 27,387 | -0.09(-1.38%) |
Mar 10, 2021 | 6.620 | 6.620 | 6.520 | 6.530 | 25,098 | -0.14(-2.10%) |
Mar 09, 2021 | 6.588 | 6.750 | 6.565 | 6.670 | 38,106 | -0.21(-2.98%) |
Mar 08, 2021 | 6.850 | 6.950 | 6.820 | 6.875 | 8,259 | +0.25(+3.70%) |
Mar 05, 2021 | 6.590 | 6.630 | 6.450 | 6.630 | 86,200 | +0.09(+1.38%) |
Mar 04, 2021 | 6.505 | 6.582 | 6.440 | 6.540 | 20,798 | -0.05(-0.76%) |
Mar 03, 2021 | 6.604 | 6.670 | 6.570 | 6.590 | 12,426 | -0.02(-0.30%) |
Mar 02, 2021 | 6.578 | 6.620 | 6.550 | 6.610 | 10,114 | +0.04(+0.53%) |