Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.780 | 8.955 | 8.687 | 8.860 | 2,026,058 | +0.08(+0.91%) |
Mar 30, 2022 | 9.000 | 9.050 | 8.770 | 8.780 | 616,106 | -0.30(-3.30%) |
Mar 29, 2022 | 8.700 | 9.190 | 8.700 | 9.080 | 905,268 | +0.47(+5.46%) |
Mar 28, 2022 | 8.720 | 8.770 | 8.510 | 8.610 | 771,793 | -0.14(-1.60%) |
Mar 25, 2022 | 8.930 | 9.180 | 8.500 | 8.750 | 1,005,300 | -0.12(-1.35%) |
Mar 24, 2022 | 8.910 | 9.190 | 8.690 | 8.870 | 933,730 | -0.04(-0.45%) |
Mar 23, 2022 | 9.000 | 9.270 | 8.890 | 8.910 | 579,585 | -0.20(-2.20%) |
Mar 22, 2022 | 9.170 | 9.340 | 9.060 | 9.110 | 706,255 | -0.02(-0.22%) |
Mar 21, 2022 | 9.490 | 9.600 | 9.020 | 9.130 | 858,036 | -0.38(-4.00%) |
Mar 18, 2022 | 9.560 | 9.680 | 9.360 | 9.510 | 942,828 | -0.02(-0.21%) |
Mar 17, 2022 | 9.500 | 9.740 | 9.400 | 9.530 | 1,157,991 | -0.01(-0.10%) |
Mar 16, 2022 | 9.490 | 9.760 | 9.220 | 9.540 | 810,786 | +0.21(+2.25%) |
Mar 15, 2022 | 9.120 | 9.400 | 8.970 | 9.330 | 746,971 | +0.21(+2.30%) |
Mar 14, 2022 | 9.770 | 9.880 | 9.090 | 9.120 | 966,197 | -0.62(-6.37%) |
Mar 11, 2022 | 10.29 | 10.74 | 9.693 | 9.740 | 1,075,969 | -0.47(-4.60%) |
Mar 10, 2022 | 10.22 | 10.38 | 10.08 | 10.21 | 562,987 | -0.10(-0.97%) |
Mar 09, 2022 | 10.48 | 10.62 | 10.27 | 10.31 | 991,217 | +0.13(+1.28%) |
Mar 08, 2022 | 10.28 | 10.48 | 10.03 | 10.18 | 1,076,070 | -0.09(-0.88%) |
Mar 07, 2022 | 10.70 | 11.10 | 10.24 | 10.27 | 1,282,780 | -0.50(-4.64%) |
Mar 04, 2022 | 11.33 | 11.53 | 10.58 | 10.77 | 2,370,444 | -0.55(-4.86%) |
Mar 03, 2022 | 11.05 | 11.79 | 11.03 | 11.32 | 4,140,995 | +0.13(+1.16%) |
Mar 02, 2022 | 9.990 | 11.50 | 9.835 | 11.19 | 7,739,109 | +2.51(+28.92%) |
Mar 01, 2022 | 9.200 | 9.330 | 8.570 | 8.680 | 1,398,556 | -0.60(-6.47%) |
Feb 28, 2022 | 8.850 | 9.320 | 8.820 | 9.280 | 1,232,900 | +0.30(+3.34%) |
Feb 25, 2022 | 8.790 | 8.990 | 8.570 | 8.980 | 854,402 | +0.19(+2.16%) |
Feb 24, 2022 | 7.910 | 8.800 | 7.790 | 8.790 | 1,056,093 | +0.50(+6.03%) |
Feb 23, 2022 | 8.590 | 8.590 | 8.260 | 8.290 | 700,147 | -0.21(-2.47%) |
Feb 22, 2022 | 8.570 | 8.738 | 8.430 | 8.500 | 749,362 | -0.17(-1.96%) |
Feb 18, 2022 | 8.670 | 0 | -0.30(-3.34%) | |||
Feb 17, 2022 | 9.100 | 9.160 | 8.925 | 8.970 | 595,183 | -0.29(-3.13%) |
Feb 16, 2022 | 9.160 | 9.330 | 9.110 | 9.260 | 426,895 | +0.06(+0.65%) |
Feb 15, 2022 | 8.890 | 9.210 | 8.840 | 9.200 | 665,715 | +0.47(+5.38%) |
Feb 14, 2022 | 8.510 | 8.840 | 8.460 | 8.730 | 372,166 | +0.18(+2.11%) |
Feb 11, 2022 | 8.830 | 8.890 | 8.475 | 8.550 | 505,510 | -0.20(-2.29%) |
Feb 10, 2022 | 8.650 | 9.020 | 8.520 | 8.750 | 689,651 | -0.18(-2.02%) |
Feb 09, 2022 | 8.940 | 9.000 | 8.840 | 8.930 | 603,882 | +0.13(+1.48%) |
Feb 08, 2022 | 8.450 | 8.830 | 8.420 | 8.800 | 463,630 | +0.32(+3.77%) |
Feb 07, 2022 | 8.700 | 8.960 | 8.470 | 8.480 | 657,228 | -0.23(-2.64%) |
Feb 04, 2022 | 8.233 | 8.770 | 8.233 | 8.710 | 811,025 | +0.45(+5.45%) |
Feb 03, 2022 | 8.240 | 8.080 | 8.260 | 882,267 | -0.15(-1.78%) | |
Feb 02, 2022 | 8.730 | 8.840 | 8.305 | 8.410 | 815,476 | -0.23(-2.66%) |
Feb 01, 2022 | 8.710 | 8.780 | 8.410 | 8.640 | 653,457 | -0.05(-0.58%) |
Jan 31, 2022 | 8.220 | 8.710 | 8.690 | 1,063,383 | +0.41(+4.95%) | |
Jan 28, 2022 | 7.630 | 8.280 | 7.600 | 8.280 | 1,207,899 | +0.70(+9.23%) |
Jan 27, 2022 | 8.090 | 8.270 | 7.555 | 7.580 | 1,579,348 | -0.46(-5.72%) |
Jan 26, 2022 | 8.300 | 8.420 | 7.950 | 8.040 | 895,026 | -0.06(-0.74%) |
Jan 25, 2022 | 8.080 | 8.210 | 7.920 | 8.100 | 1,142,126 | -0.06(-0.74%) |
Jan 24, 2022 | 7.990 | 8.160 | 7.490 | 8.160 | 1,625,698 | -0.05(-0.61%) |
Jan 21, 2022 | 8.490 | 8.575 | 8.160 | 8.210 | 1,094,288 | -0.40(-4.65%) |
Jan 20, 2022 | 9.090 | 9.220 | 8.600 | 8.610 | 1,020,023 | -0.40(-4.44%) |
Jan 19, 2022 | 9.240 | 9.365 | 8.960 | 9.010 | 841,834 | -0.18(-1.96%) |
Jan 18, 2022 | 9.500 | 9.545 | 9.170 | 9.190 | 657,625 | -0.47(-4.87%) |
Jan 14, 2022 | 9.660 | 0 | -0.07(-0.72%) | |||
Jan 13, 2022 | 9.700 | 9.890 | 9.680 | 9.730 | 653,282 | +0.05(+0.52%) |
Jan 12, 2022 | 9.890 | 10.03 | 9.670 | 9.680 | 805,358 | -0.07(-0.72%) |
Jan 11, 2022 | 9.670 | 9.760 | 9.420 | 9.750 | 1,373,804 | +0.18(+1.88%) |
Jan 10, 2022 | 9.660 | 9.690 | 9.340 | 9.570 | 1,018,188 | -0.17(-1.75%) |
Jan 07, 2022 | 10.17 | 10.27 | 9.730 | 9.740 | 1,264,942 | -0.48(-4.70%) |
Jan 06, 2022 | 10.15 | 10.55 | 10.08 | 10.22 | 1,179,458 | +0.03(+0.29%) |
Jan 05, 2022 | 10.64 | 10.76 | 10.14 | 10.19 | 1,191,021 | -0.41(-3.87%) |
Jan 04, 2022 | 10.37 | 10.66 | 10.36 | 10.60 | 1,122,579 | +0.21(+2.02%) |
Jan 03, 2022 | 10.55 | 10.86 | 10.31 | 10.39 | 1,094,011 | -0.10(-0.95%) |
Dec 31, 2021 | 10.49 | 10.88 | 10.41 | 10.49 | 1,574,101 | +0.03(+0.29%) |
Dec 30, 2021 | 10.21 | 10.75 | 10.21 | 10.46 | 1,650,583 | +0.23(+2.25%) |
Dec 29, 2021 | 10.20 | 10.44 | 10.10 | 10.23 | 1,365,672 | +0.05(+0.49%) |
Dec 28, 2021 | 10.40 | 10.73 | 10.06 | 10.18 | 1,139,684 | -0.20(-1.93%) |
Dec 27, 2021 | 10.28 | 10.63 | 10.22 | 10.38 | 1,661,984 | +0.17(+1.67%) |
Dec 23, 2021 | 10.24 | 10.49 | 10.01 | 10.21 | 1,182,487 | +0.00(+0.00%) |
Dec 22, 2021 | 10.09 | 10.40 | 10.06 | 10.21 | 1,058,935 | +0.09(+0.89%) |
Dec 21, 2021 | 9.800 | 10.20 | 9.750 | 10.12 | 1,255,866 | +0.46(+4.76%) |
Dec 20, 2021 | 9.180 | 9.660 | 9.100 | 9.660 | 1,264,781 | +0.32(+3.43%) |
Dec 17, 2021 | 8.770 | 9.645 | 8.750 | 9.340 | 3,426,503 | +0.51(+5.78%) |
Dec 16, 2021 | 8.980 | 9.390 | 8.811 | 8.830 | 1,332,770 | +0.00(+0.00%) |
Dec 15, 2021 | 8.530 | 8.870 | 8.460 | 8.830 | 1,377,560 | +0.28(+3.27%) |
Dec 14, 2021 | 8.850 | 9.040 | 8.520 | 8.550 | 717,298 | -0.39(-4.36%) |
Dec 13, 2021 | 9.050 | 9.340 | 8.740 | 8.940 | 1,125,065 | -0.09(-1.00%) |
Dec 10, 2021 | 9.300 | 9.570 | 8.970 | 9.030 | 800,067 | -0.21(-2.27%) |
Dec 09, 2021 | 8.860 | 9.290 | 8.850 | 9.240 | 1,739,791 | +0.30(+3.36%) |
Dec 08, 2021 | 8.640 | 9.005 | 8.440 | 8.940 | 974,188 | +0.34(+3.95%) |
Dec 07, 2021 | 8.330 | 8.780 | 8.330 | 8.600 | 1,841,610 | +0.38(+4.62%) |
Dec 06, 2021 | 8.000 | 8.280 | 7.700 | 8.220 | 1,117,849 | +0.30(+3.79%) |
Dec 03, 2021 | 7.920 | 7.990 | 7.720 | 7.920 | 1,220,117 | +0.01(+0.13%) |
Dec 02, 2021 | 7.550 | 7.920 | 7.435 | 7.910 | 1,017,195 | +0.40(+5.33%) |
Dec 01, 2021 | 7.910 | 8.040 | 7.500 | 7.510 | 1,582,413 | -0.24(-3.10%) |
Nov 30, 2021 | 7.850 | 7.944 | 7.657 | 7.750 | 757,281 | -0.17(-2.15%) |
Nov 29, 2021 | 8.080 | 8.120 | 7.865 | 7.920 | 622,029 | +0.01(+0.13%) |
Nov 26, 2021 | 8.100 | 8.110 | 7.810 | 7.910 | 692,509 | -0.35(-4.24%) |
Nov 24, 2021 | 8.250 | 8.310 | 8.040 | 8.260 | 610,916 | -0.01(-0.12%) |
Nov 23, 2021 | 7.960 | 8.410 | 7.960 | 8.270 | 2,095,290 | +0.23(+2.86%) |
Nov 22, 2021 | 7.925 | 8.150 | 7.815 | 8.040 | 908,062 | +0.14(+1.77%) |
Nov 19, 2021 | 7.820 | 7.920 | 7.820 | 7.900 | 595,711 | -0.01(-0.13%) |
Nov 18, 2021 | 8.150 | 7.920 | 7.830 | 7.910 | 813,768 | -0.24(-2.94%) |
Nov 17, 2021 | 8.160 | 8.390 | 8.030 | 8.150 | 1,257,396 | -0.05(-0.61%) |
Nov 16, 2021 | 7.600 | 8.240 | 7.590 | 8.200 | 1,377,724 | +0.61(+8.04%) |
Nov 15, 2021 | 7.800 | 7.849 | 7.530 | 7.590 | 654,411 | -0.16(-2.06%) |
Nov 12, 2021 | 7.860 | 7.910 | 7.620 | 7.750 | 601,122 | -0.06(-0.77%) |
Nov 11, 2021 | 7.720 | 8.105 | 7.630 | 7.810 | 1,182,000 | +0.39(+5.26%) |
Nov 10, 2021 | 7.360 | 7.420 | 2,110,065 | +0.41(+5.85%) | ||
Nov 09, 2021 | 6.930 | 7.030 | 6.740 | 7.010 | 767,356 | +0.07(+1.01%) |
Nov 08, 2021 | 6.930 | 7.000 | 6.830 | 6.940 | 525,927 | +0.00(+0.00%) |
Nov 05, 2021 | 6.840 | 7.020 | 6.790 | 6.940 | 711,825 | +0.19(+2.81%) |
Nov 04, 2021 | 6.790 | 6.960 | 6.710 | 6.750 | 463,182 | -0.03(-0.44%) |
Nov 03, 2021 | 6.690 | 6.790 | 6.570 | 6.780 | 394,437 | +0.12(+1.80%) |
Nov 02, 2021 | 6.880 | 6.900 | 6.550 | 6.660 | 506,984 | -0.26(-3.76%) |
Nov 01, 2021 | 6.920 | 6.970 | 6.860 | 6.920 | 430,202 | +0.02(+0.29%) |
Oct 29, 2021 | 6.810 | 6.950 | 6.800 | 6.900 | 382,095 | +0.06(+0.88%) |
Oct 28, 2021 | 6.640 | 6.850 | 6.610 | 6.840 | 342,718 | +0.22(+3.32%) |
Oct 27, 2021 | 6.640 | 6.750 | 6.610 | 6.620 | 417,402 | -0.02(-0.30%) |
Oct 26, 2021 | 6.710 | 6.630 | 6.640 | 567,531 | -0.06(-0.90%) | |
Oct 25, 2021 | 6.460 | 6.700 | 6.420 | 6.700 | 425,940 | +0.21(+3.24%) |
Oct 22, 2021 | 6.520 | 6.540 | 6.420 | 6.490 | 466,603 | -0.09(-1.37%) |
Oct 21, 2021 | 6.580 | 6.680 | 6.550 | 6.580 | 389,435 | -0.03(-0.45%) |
Oct 20, 2021 | 6.610 | 6.680 | 6.550 | 6.610 | 420,880 | +0.03(+0.46%) |
Oct 19, 2021 | 6.520 | 6.610 | 6.441 | 6.580 | 704,809 | +0.08(+1.23%) |
Oct 18, 2021 | 6.480 | 6.570 | 6.480 | 6.500 | 246,467 | +0.01(+0.15%) |
Oct 15, 2021 | 6.500 | 6.640 | 6.460 | 6.490 | 496,806 | +0.04(+0.62%) |
Oct 14, 2021 | 6.400 | 6.480 | 6.340 | 6.450 | 393,143 | +0.18(+2.87%) |
Oct 13, 2021 | 6.370 | 6.450 | 6.220 | 6.270 | 554,382 | -0.05(-0.79%) |
Oct 12, 2021 | 6.380 | 6.559 | 6.320 | 6.320 | 585,029 | -0.09(-1.40%) |
Oct 11, 2021 | 6.410 | 6.560 | 6.400 | 6.410 | 373,761 | -0.02(-0.31%) |
Oct 08, 2021 | 6.510 | 6.550 | 6.420 | 6.430 | 267,520 | -0.07(-1.08%) |
Oct 07, 2021 | 6.330 | 6.545 | 6.330 | 6.500 | 370,926 | +0.27(+4.33%) |
Oct 06, 2021 | 6.210 | 6.390 | 6.140 | 6.230 | 891,301 | +0.00(+0.00%) |
Oct 05, 2021 | 6.320 | 6.360 | 6.220 | 6.230 | 595,400 | -0.07(-1.11%) |
Oct 04, 2021 | 6.400 | 6.400 | 6.250 | 6.300 | 646,745 | -0.15(-2.33%) |
Oct 01, 2021 | 6.430 | 6.490 | 6.300 | 6.450 | 575,448 | +0.04(+0.62%) |
Sep 30, 2021 | 6.390 | 6.470 | 6.260 | 6.410 | 867,277 | +0.04(+0.63%) |
Sep 29, 2021 | 6.390 | 6.450 | 6.255 | 6.370 | 624,060 | +0.01(+0.16%) |
Sep 28, 2021 | 6.610 | 6.630 | 6.350 | 6.360 | 662,566 | -0.31(-4.65%) |
Sep 27, 2021 | 6.480 | 6.720 | 6.460 | 6.670 | 448,461 | +0.18(+2.77%) |
Sep 24, 2021 | 6.460 | 6.585 | 6.425 | 6.490 | 445,533 | -0.01(-0.15%) |
Sep 23, 2021 | 6.340 | 6.530 | 6.310 | 6.500 | 458,474 | +0.16(+2.52%) |
Sep 22, 2021 | 6.300 | 6.440 | 6.300 | 6.340 | 524,754 | +0.05(+0.79%) |
Sep 21, 2021 | 6.350 | 6.410 | 6.260 | 6.290 | 531,361 | -0.02(-0.32%) |
Sep 20, 2021 | 6.430 | 6.530 | 6.255 | 6.310 | 869,732 | -0.32(-4.83%) |
Sep 17, 2021 | 6.460 | 6.890 | 6.460 | 6.630 | 2,345,485 | +0.20(+3.11%) |
Sep 16, 2021 | 6.300 | 6.440 | 6.255 | 6.430 | 624,909 | +0.11(+1.74%) |
Sep 15, 2021 | 6.260 | 6.345 | 6.250 | 6.320 | 502,463 | +0.04(+0.64%) |
Sep 14, 2021 | 6.500 | 6.540 | 6.240 | 6.280 | 956,809 | -0.18(-2.79%) |
Sep 13, 2021 | 6.350 | 6.500 | 6.300 | 6.460 | 533,354 | +0.14(+2.22%) |
Sep 10, 2021 | 6.370 | 6.550 | 6.300 | 6.320 | 651,022 | -0.05(-0.78%) |
Sep 09, 2021 | 6.090 | 6.430 | 6.090 | 6.370 | 824,832 | +0.27(+4.43%) |
Sep 08, 2021 | 6.210 | 6.225 | 6.090 | 6.100 | 512,916 | -0.12(-1.93%) |
Sep 07, 2021 | 6.340 | 6.390 | 6.220 | 6.220 | 452,836 | -0.07(-1.11%) |
Sep 03, 2021 | 6.320 | 6.440 | 6.290 | 6.290 | 376,559 | -0.09(-1.41%) |
Sep 02, 2021 | 6.290 | 6.500 | 6.270 | 6.380 | 532,726 | +0.12(+1.92%) |
Sep 01, 2021 | 6.210 | 6.285 | 6.150 | 6.260 | 537,149 | +0.06(+0.97%) |
Aug 31, 2021 | 6.090 | 6.260 | 6.090 | 6.200 | 723,187 | +0.08(+1.31%) |
Aug 30, 2021 | 6.090 | 6.150 | 6.050 | 6.120 | 458,342 | +0.03(+0.49%) |
Aug 27, 2021 | 5.910 | 6.110 | 5.910 | 6.090 | 990,712 | +0.17(+2.87%) |
Aug 26, 2021 | 6.070 | 6.185 | 5.910 | 5.920 | 694,615 | -0.18(-2.95%) |
Aug 25, 2021 | 5.980 | 6.220 | 5.960 | 6.100 | 822,719 | +0.12(+2.01%) |
Aug 24, 2021 | 5.900 | 6.020 | 5.884 | 5.980 | 496,372 | +0.10(+1.70%) |
Aug 23, 2021 | 5.790 | 5.940 | 5.780 | 5.880 | 529,536 | +0.15(+2.62%) |
Aug 20, 2021 | 5.530 | 5.785 | 5.520 | 5.730 | 635,183 | +0.17(+3.06%) |
Aug 19, 2021 | 5.600 | 5.670 | 5.520 | 5.560 | 594,802 | -0.12(-2.11%) |
Aug 18, 2021 | 5.630 | 5.800 | 5.575 | 5.680 | 530,991 | +0.10(+1.79%) |
Aug 17, 2021 | 5.700 | 5.760 | 5.570 | 5.580 | 952,937 | -0.20(-3.46%) |
Aug 16, 2021 | 5.970 | 5.990 | 5.780 | 5.780 | 708,012 | -0.19(-3.18%) |
Aug 13, 2021 | 6.140 | 6.190 | 5.960 | 5.970 | 498,464 | -0.15(-2.45%) |
Aug 12, 2021 | 6.050 | 6.160 | 5.990 | 6.120 | 646,811 | +0.01(+0.16%) |
Aug 11, 2021 | 6.230 | 6.295 | 6.055 | 6.110 | 870,383 | -0.14(-2.24%) |
Aug 10, 2021 | 6.080 | 6.335 | 6.066 | 6.250 | 1,065,714 | +0.17(+2.80%) |
Aug 09, 2021 | 5.900 | 6.120 | 5.850 | 6.080 | 979,609 | +0.10(+1.67%) |
Aug 06, 2021 | 5.990 | 6.040 | 5.820 | 5.980 | 992,882 | -0.05(-0.83%) |
Aug 05, 2021 | 6.080 | 6.080 | 5.500 | 6.030 | 2,628,618 | -0.09(-1.47%) |
Aug 04, 2021 | 6.100 | 6.232 | 6.050 | 6.120 | 906,551 | -0.07(-1.13%) |
Aug 03, 2021 | 6.290 | 6.310 | 6.140 | 6.190 | 676,436 | -0.05(-0.80%) |
Aug 02, 2021 | 6.130 | 6.270 | 6.115 | 6.240 | 650,752 | +0.13(+2.13%) |
Jul 30, 2021 | 6.230 | 6.320 | 6.095 | 6.110 | 572,029 | -0.18(-2.86%) |
Jul 29, 2021 | 6.320 | 6.410 | 6.230 | 6.290 | 507,288 | +0.01(+0.16%) |
Jul 28, 2021 | 6.140 | 6.390 | 6.130 | 6.280 | 611,330 | +0.15(+2.45%) |
Jul 27, 2021 | 6.250 | 6.300 | 5.920 | 6.130 | 951,320 | -0.19(-3.01%) |
Jul 26, 2021 | 6.270 | 6.410 | 6.218 | 6.320 | 610,334 | +0.08(+1.28%) |
Jul 23, 2021 | 6.260 | 6.305 | 6.130 | 6.240 | 560,984 | -0.04(-0.64%) |
Jul 22, 2021 | 6.610 | 6.620 | 6.260 | 6.280 | 722,307 | -0.36(-5.42%) |
Jul 21, 2021 | 6.210 | 6.697 | 6.210 | 6.640 | 1,258,409 | +0.38(+6.07%) |
Jul 20, 2021 | 6.160 | 6.380 | 6.040 | 6.260 | 1,053,665 | +0.12(+1.95%) |
Jul 19, 2021 | 5.760 | 6.240 | 5.725 | 6.140 | 1,398,361 | +0.20(+3.37%) |
Jul 16, 2021 | 6.370 | 6.420 | 5.940 | 5.940 | 1,820,848 | -0.45(-7.04%) |
Jul 15, 2021 | 6.990 | 7.000 | 6.260 | 6.390 | 5,489,925 | +0.42(+7.04%) |
Jul 14, 2021 | 6.040 | 6.150 | 5.910 | 5.970 | 1,446,688 | -0.06(-1.00%) |
Jul 13, 2021 | 6.220 | 6.241 | 6.020 | 6.030 | 475,585 | -0.28(-4.44%) |
Jul 12, 2021 | 6.210 | 6.310 | 6.060 | 6.310 | 369,433 | +0.04(+0.64%) |
Jul 09, 2021 | 6.270 | 6.290 | 6.115 | 6.270 | 383,800 | +0.04(+0.64%) |
Jul 08, 2021 | 6.250 | 6.370 | 6.085 | 6.230 | 619,093 | -0.19(-2.96%) |
Jul 07, 2021 | 6.550 | 6.550 | 6.325 | 6.420 | 513,168 | -0.16(-2.43%) |
Jul 06, 2021 | 6.740 | 6.770 | 6.500 | 6.580 | 363,958 | -0.08(-1.20%) |
Jul 02, 2021 | 6.870 | 6.872 | 6.620 | 6.660 | 431,498 | -0.13(-1.91%) |
Jul 01, 2021 | 6.780 | 6.880 | 6.700 | 6.790 | 557,724 | +0.02(+0.30%) |
Jun 30, 2021 | 6.830 | 6.875 | 6.710 | 6.770 | 304,256 | -0.10(-1.46%) |
Jun 29, 2021 | 7.010 | 7.110 | 6.840 | 6.870 | 311,391 | -0.16(-2.28%) |
Jun 28, 2021 | 7.130 | 7.240 | 6.880 | 7.030 | 591,065 | -0.09(-1.26%) |
Jun 25, 2021 | 7.250 | 7.290 | 7.100 | 7.120 | 3,981,321 | -0.09(-1.25%) |
Jun 24, 2021 | 7.330 | 7.368 | 7.080 | 7.210 | 485,799 | -0.12(-1.64%) |
Jun 23, 2021 | 7.290 | 7.350 | 7.140 | 7.330 | 900,655 | +0.13(+1.81%) |
Jun 22, 2021 | 6.950 | 7.200 | 6.840 | 7.200 | 476,803 | +0.23(+3.30%) |
Jun 21, 2021 | 7.010 | 7.030 | 6.750 | 6.970 | 755,353 | -0.05(-0.71%) |
Jun 18, 2021 | 7.260 | 7.340 | 6.920 | 7.020 | 1,133,399 | -0.35(-4.75%) |
Jun 17, 2021 | 7.090 | 7.568 | 7.010 | 7.370 | 1,199,228 | +0.29(+4.10%) |
Jun 16, 2021 | 6.880 | 7.080 | 6.750 | 7.080 | 807,380 | +0.19(+2.76%) |
Jun 15, 2021 | 6.920 | 6.955 | 6.760 | 6.890 | 438,336 | +0.00(+0.00%) |
Jun 14, 2021 | 6.890 | 7.060 | 6.850 | 6.890 | 869,043 | +0.03(+0.44%) |
Jun 11, 2021 | 6.850 | 6.930 | 6.800 | 6.860 | 301,084 | +0.07(+1.03%) |
Jun 10, 2021 | 6.930 | 6.970 | 6.730 | 6.790 | 363,423 | -0.10(-1.45%) |
Jun 09, 2021 | 7.080 | 7.140 | 6.840 | 6.890 | 639,816 | -0.09(-1.29%) |
Jun 08, 2021 | 6.750 | 7.120 | 6.730 | 6.980 | 952,028 | +0.29(+4.33%) |
Jun 07, 2021 | 6.510 | 6.690 | 6.420 | 6.690 | 514,834 | +0.15(+2.29%) |
Jun 04, 2021 | 6.630 | 6.710 | 6.520 | 6.540 | 364,419 | -0.03(-0.46%) |
Jun 03, 2021 | 6.660 | 6.780 | 6.545 | 6.570 | 482,862 | -0.21(-3.10%) |
Jun 02, 2021 | 6.740 | 6.790 | 6.610 | 6.780 | 937,247 | +0.06(+0.89%) |
Jun 01, 2021 | 6.790 | 6.870 | 6.470 | 6.720 | 582,293 | +0.01(+0.15%) |
May 28, 2021 | 6.750 | 6.900 | 6.680 | 6.710 | 448,714 | -0.04(-0.59%) |
May 27, 2021 | 6.900 | 6.900 | 6.605 | 6.750 | 634,121 | -0.17(-2.46%) |
May 26, 2021 | 6.710 | 7.100 | 6.670 | 6.920 | 1,001,774 | +0.27(+4.06%) |
May 25, 2021 | 6.400 | 6.670 | 6.350 | 6.650 | 791,017 | +0.27(+4.23%) |
May 24, 2021 | 6.420 | 6.480 | 6.300 | 6.380 | 391,142 | -0.02(-0.31%) |
May 21, 2021 | 6.410 | 6.680 | 6.380 | 6.400 | 624,226 | +0.06(+0.95%) |
May 20, 2021 | 6.240 | 6.350 | 6.140 | 6.340 | 671,839 | +0.08(+1.28%) |
May 19, 2021 | 6.170 | 6.360 | 6.150 | 6.260 | 829,699 | -0.07(-1.11%) |
May 18, 2021 | 6.330 | 6.520 | 6.220 | 6.330 | 715,580 | +0.06(+0.96%) |
May 17, 2021 | 6.120 | 6.330 | 6.100 | 6.270 | 534,604 | +0.11(+1.79%) |
May 14, 2021 | 5.860 | 6.170 | 5.855 | 6.160 | 934,217 | +0.38(+6.57%) |
May 13, 2021 | 6.090 | 6.220 | 5.481 | 5.780 | 1,615,473 | -0.23(-3.83%) |
May 12, 2021 | 6.100 | 6.220 | 5.960 | 6.010 | 759,206 | -0.27(-4.30%) |
May 11, 2021 | 5.900 | 6.340 | 5.850 | 6.280 | 996,124 | +0.24(+3.97%) |
May 10, 2021 | 6.730 | 6.730 | 6.040 | 6.040 | 1,176,261 | -0.64(-9.58%) |
May 07, 2021 | 6.520 | 6.940 | 6.450 | 6.680 | 1,107,533 | +0.21(+3.25%) |
May 06, 2021 | 6.560 | 6.850 | 6.210 | 6.470 | 2,130,374 | +0.52(+8.74%) |
May 05, 2021 | 5.940 | 6.080 | 5.880 | 5.950 | 1,192,128 | -0.01(-0.17%) |
May 04, 2021 | 6.050 | 6.090 | 5.810 | 5.960 | 1,026,992 | -0.19(-3.09%) |
May 03, 2021 | 6.180 | 6.240 | 6.060 | 6.150 | 812,029 | +0.02(+0.33%) |
Apr 30, 2021 | 6.160 | 6.220 | 6.065 | 6.130 | 731,700 | -0.15(-2.39%) |
Apr 29, 2021 | 6.310 | 6.310 | 6.110 | 6.280 | 489,465 | -0.03(-0.48%) |
Apr 28, 2021 | 6.270 | 6.370 | 6.172 | 6.310 | 544,296 | -0.08(-1.25%) |
Apr 27, 2021 | 6.700 | 6.740 | 6.250 | 6.390 | 1,575,882 | -0.23(-3.47%) |
Apr 26, 2021 | 6.470 | 6.620 | 6.400 | 6.620 | 698,182 | +0.22(+3.44%) |
Apr 23, 2021 | 6.270 | 6.470 | 6.180 | 6.400 | 670,400 | +0.19(+3.06%) |
Apr 22, 2021 | 6.190 | 6.380 | 6.130 | 6.210 | 674,561 | +0.04(+0.65%) |
Apr 21, 2021 | 5.890 | 6.170 | 5.830 | 6.170 | 646,766 | +0.26(+4.40%) |
Apr 20, 2021 | 6.000 | 6.030 | 5.820 | 5.910 | 1,144,245 | -0.18(-2.96%) |
Apr 19, 2021 | 6.210 | 6.250 | 5.940 | 6.090 | 980,448 | -0.16(-2.56%) |
Apr 16, 2021 | 5.970 | 6.440 | 5.930 | 6.250 | 1,239,600 | +0.30(+5.04%) |
Apr 15, 2021 | 6.110 | 6.110 | 5.910 | 5.950 | 798,162 | -0.02(-0.34%) |
Apr 14, 2021 | 5.940 | 6.210 | 5.940 | 5.970 | 922,216 | -0.07(-1.16%) |
Apr 13, 2021 | 6.040 | 6.070 | 5.870 | 6.040 | 731,950 | +0.00(+0.00%) |
Apr 12, 2021 | 6.340 | 6.350 | 5.970 | 6.040 | 994,657 | -0.31(-4.88%) |
Apr 09, 2021 | 6.400 | 6.460 | 6.310 | 6.350 | 650,400 | -0.15(-2.31%) |
Apr 08, 2021 | 6.480 | 6.520 | 6.320 | 6.500 | 503,514 | +0.09(+1.40%) |
Apr 07, 2021 | 6.510 | 6.570 | 6.330 | 6.410 | 775,526 | -0.15(-2.29%) |
Apr 06, 2021 | 6.390 | 6.610 | 6.330 | 6.560 | 783,018 | +0.21(+3.31%) |
Apr 05, 2021 | 6.610 | 6.650 | 6.330 | 6.350 | 731,146 | -0.18(-2.76%) |