Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.354 | 7.459 | 7.175 | 7.230 | 6,530 | -0.08(-1.11%) |
Apr 28, 2022 | 7.488 | 7.497 | 7.182 | 7.311 | 8,965 | -0.18(-2.36%) |
Apr 27, 2022 | 7.469 | 7.497 | 7.373 | 7.488 | 45,171 | -0.05(-0.63%) |
Apr 26, 2022 | 7.297 | 7.564 | 7.125 | 7.535 | 57,098 | +0.24(+3.27%) |
Apr 25, 2022 | 7.216 | 7.564 | 7.216 | 7.297 | 16,750 | -0.23(-3.05%) |
Apr 22, 2022 | 7.535 | 7.564 | 7.349 | 7.526 | 46,369 | +0.07(+0.90%) |
Apr 21, 2022 | 7.488 | 7.621 | 7.258 | 7.459 | 6,426 | -0.11(-1.39%) |
Apr 20, 2022 | 7.526 | 7.602 | 7.449 | 7.564 | 2,369 | +0.16(+2.19%) |
Apr 19, 2022 | 7.221 | 7.469 | 7.221 | 7.402 | 18,359 | -0.04(-0.51%) |
Apr 18, 2022 | 7.331 | 7.574 | 7.301 | 7.440 | 21,277 | -0.03(-0.38%) |
Apr 14, 2022 | 7.449 | 7.516 | 7.335 | 7.469 | 8,413 | +0.02(+0.26%) |
Apr 13, 2022 | 7.115 | 7.607 | 6.771 | 7.449 | 18,606 | +0.35(+4.98%) |
Apr 12, 2022 | 7.631 | 7.640 | 7.096 | 7.096 | 8,400 | -0.34(-4.62%) |
Apr 11, 2022 | 7.469 | 7.640 | 7.211 | 7.440 | 18,275 | +0.28(+3.87%) |
Apr 08, 2022 | 7.258 | 7.335 | 7.163 | 7.163 | 2,895 | -0.15(-2.09%) |
Apr 07, 2022 | 7.440 | 7.497 | 7.192 | 7.316 | 5,974 | +0.06(+0.79%) |
Apr 06, 2022 | 7.287 | 7.421 | 7.258 | 7.258 | 3,201 | -0.10(-1.30%) |
Apr 05, 2022 | 7.469 | 7.516 | 7.172 | 7.354 | 6,993 | -0.15(-2.04%) |
Apr 04, 2022 | 7.593 | 7.593 | 7.106 | 7.507 | 6,724 | +0.22(+3.01%) |
Apr 01, 2022 | 7.324 | 7.501 | 7.229 | 7.287 | 13,050 | -0.04(-0.51%) |
Mar 31, 2022 | 7.399 | 7.455 | 7.101 | 7.324 | 45,337 | +0.04(+0.51%) |
Mar 30, 2022 | 7.129 | 7.408 | 6.970 | 7.287 | 17,862 | -0.12(-1.64%) |
Mar 29, 2022 | 6.896 | 7.455 | 6.849 | 7.408 | 22,912 | +0.65(+9.66%) |
Mar 28, 2022 | 6.803 | 6.849 | 6.691 | 6.756 | 12,699 | +0.04(+0.55%) |
Mar 25, 2022 | 6.868 | 6.933 | 6.719 | 6.719 | 49,238 | -0.02(-0.28%) |
Mar 24, 2022 | 6.709 | 6.896 | 6.607 | 6.737 | 8,693 | +0.00(+0.00%) |
Mar 23, 2022 | 6.719 | 6.896 | 6.653 | 6.737 | 10,730 | -0.11(-1.63%) |
Mar 22, 2022 | 6.667 | 6.849 | 6.532 | 6.849 | 13,580 | +0.00(+0.00%) |
Mar 21, 2022 | 6.840 | 6.924 | 6.821 | 6.849 | 17,954 | +0.08(+1.24%) |
Mar 18, 2022 | 6.634 | 6.886 | 6.634 | 6.765 | 1,264 | +0.19(+2.91%) |
Mar 17, 2022 | 6.553 | 6.574 | 6.553 | 6.574 | 554 | -0.04(-0.63%) |
Mar 16, 2022 | 6.607 | 6.803 | 6.430 | 6.616 | 23,652 | +0.18(+2.75%) |
Mar 15, 2022 | 6.884 | 6.884 | 6.290 | 6.439 | 26,025 | -0.49(-7.12%) |
Mar 14, 2022 | 6.830 | 6.961 | 6.663 | 6.933 | 2,388 | +0.17(+2.56%) |
Mar 11, 2022 | 6.840 | 6.840 | 6.672 | 6.760 | 1,883 | +0.10(+1.46%) |
Mar 10, 2022 | 6.849 | 6.975 | 6.663 | 6.663 | 43,259 | -0.21(-2.99%) |
Mar 09, 2022 | 7.026 | 7.026 | 6.868 | 6.868 | 1,805 | -0.16(-2.25%) |
Mar 08, 2022 | 7.008 | 7.035 | 6.938 | 7.026 | 3,399 | +0.11(+1.55%) |
Mar 07, 2022 | 6.919 | 6.989 | 6.849 | 6.919 | 6,739 | -0.02(-0.34%) |
Mar 04, 2022 | 7.035 | 7.035 | 6.905 | 6.942 | 5,873 | +0.05(+0.68%) |
Mar 03, 2022 | 7.026 | 7.082 | 6.849 | 6.896 | 5,217 | -0.15(-2.12%) |
Mar 02, 2022 | 7.079 | 7.079 | 6.868 | 7.045 | 3,817 | +0.07(+1.07%) |
Mar 01, 2022 | 7.119 | 7.231 | 6.969 | 6.970 | 8,581 | -0.26(-3.61%) |
Feb 28, 2022 | 7.138 | 7.287 | 6.924 | 7.231 | 14,519 | +0.02(+0.26%) |
Feb 25, 2022 | 7.268 | 7.445 | 6.905 | 7.213 | 38,247 | +0.01(+0.13%) |
Feb 24, 2022 | 6.905 | 7.390 | 6.905 | 7.203 | 12,261 | +0.09(+1.31%) |
Feb 23, 2022 | 6.952 | 7.343 | 6.756 | 7.110 | 24,580 | +0.26(+3.81%) |
Feb 22, 2022 | 6.989 | 7.129 | 6.663 | 6.849 | 97,038 | -0.25(-3.54%) |
Feb 18, 2022 | 7.101 | 0 | +0.11(+1.60%) | |||
Feb 17, 2022 | 7.259 | 7.259 | 6.989 | 6.989 | 8,176 | -0.31(-4.21%) |
Feb 16, 2022 | 7.352 | 7.455 | 7.240 | 7.296 | 53,908 | -0.16(-2.12%) |
Feb 15, 2022 | 7.362 | 7.455 | 7.147 | 7.455 | 8,203 | +0.01(+0.13%) |
Feb 14, 2022 | 7.119 | 7.455 | 7.082 | 7.445 | 21,844 | +0.21(+2.96%) |
Feb 11, 2022 | 6.942 | 7.380 | 6.942 | 7.231 | 7,002 | +0.22(+3.19%) |
Feb 10, 2022 | 7.138 | 7.352 | 6.719 | 7.008 | 105,821 | -0.22(-3.09%) |
Feb 09, 2022 | 7.119 | 7.424 | 7.119 | 7.231 | 8,621 | +0.04(+0.52%) |
Feb 08, 2022 | 7.268 | 7.329 | 7.064 | 7.194 | 6,120 | -0.16(-2.15%) |
Feb 07, 2022 | 7.222 | 7.501 | 7.161 | 7.352 | 7,088 | +0.06(+0.77%) |
Feb 04, 2022 | 7.073 | 7.501 | 7.017 | 7.296 | 3,962 | +0.16(+2.22%) |
Feb 03, 2022 | 7.157 | 7.017 | 7.138 | 21,284 | +0.01(+0.13%) | |
Feb 02, 2022 | 7.278 | 7.495 | 7.119 | 7.129 | 17,612 | -0.11(-1.54%) |
Feb 01, 2022 | 7.296 | 7.473 | 7.147 | 7.240 | 9,685 | +0.05(+0.65%) |
Jan 31, 2022 | 7.362 | 7.585 | 7.194 | 7.194 | 20,110 | -0.09(-1.28%) |
Jan 28, 2022 | 7.390 | 7.613 | 7.287 | 7.287 | 11,141 | -0.13(-1.76%) |
Jan 27, 2022 | 7.324 | 7.562 | 7.231 | 7.418 | 47,561 | +0.15(+2.05%) |
Jan 26, 2022 | 7.315 | 7.557 | 7.194 | 7.268 | 35,605 | +0.00(+0.00%) |
Jan 25, 2022 | 7.306 | 7.473 | 7.104 | 7.268 | 186,948 | -0.13(-1.76%) |
Jan 24, 2022 | 7.287 | 7.539 | 7.231 | 7.399 | 21,999 | +0.04(+0.51%) |
Jan 21, 2022 | 7.343 | 7.473 | 7.278 | 7.362 | 8,192 | +0.00(+0.00%) |
Jan 20, 2022 | 7.343 | 7.427 | 7.231 | 7.362 | 4,111 | +0.05(+0.64%) |
Jan 19, 2022 | 7.315 | 7.427 | 7.269 | 7.315 | 4,940 | +0.00(+0.00%) |
Jan 18, 2022 | 7.278 | 7.464 | 7.268 | 7.315 | 28,457 | -0.05(-0.63%) |
Jan 14, 2022 | 7.362 | 0 | -0.05(-0.63%) | |||
Jan 13, 2022 | 7.362 | 7.660 | 7.306 | 7.408 | 200,920 | +0.04(+0.51%) |
Jan 12, 2022 | 7.306 | 7.546 | 7.278 | 7.371 | 4,040 | +0.01(+0.13%) |
Jan 11, 2022 | 7.287 | 7.436 | 7.278 | 7.362 | 1,652 | -0.04(-0.50%) |
Jan 10, 2022 | 7.343 | 7.445 | 7.324 | 7.399 | 4,320 | +0.13(+1.79%) |
Jan 07, 2022 | 7.268 | 7.405 | 7.240 | 7.268 | 5,817 | +0.08(+1.17%) |
Jan 06, 2022 | 7.268 | 7.268 | 7.102 | 7.185 | 11,549 | -0.17(-2.28%) |
Jan 05, 2022 | 7.557 | 7.557 | 7.203 | 7.352 | 13,016 | -0.21(-2.83%) |
Jan 04, 2022 | 7.455 | 7.734 | 7.306 | 7.567 | 8,969 | +0.09(+1.25%) |
Jan 03, 2022 | 7.557 | 7.585 | 7.268 | 7.473 | 12,503 | -0.07(-0.99%) |
Dec 31, 2021 | 7.632 | 7.650 | 7.306 | 7.548 | 34,619 | -0.07(-0.86%) |
Dec 30, 2021 | 7.688 | 7.688 | 7.380 | 7.613 | 40,042 | +0.29(+3.94%) |
Dec 29, 2021 | 7.268 | 7.800 | 7.250 | 7.324 | 33,914 | +0.29(+4.11%) |
Dec 28, 2021 | 7.240 | 7.337 | 6.989 | 7.035 | 18,932 | -0.09(-1.31%) |
Dec 27, 2021 | 7.054 | 7.267 | 7.054 | 7.129 | 19,400 | -0.08(-1.16%) |
Dec 23, 2021 | 7.268 | 7.301 | 7.091 | 7.213 | 20,374 | -0.07(-0.90%) |
Dec 22, 2021 | 7.390 | 7.390 | 7.259 | 7.278 | 27,491 | +0.05(+0.64%) |
Dec 21, 2021 | 7.268 | 7.352 | 7.222 | 7.231 | 3,335 | -0.05(-0.64%) |
Dec 20, 2021 | 7.279 | 7.444 | 7.268 | 7.278 | 6,094 | -0.08(-1.14%) |
Dec 17, 2021 | 7.371 | 7.445 | 7.259 | 7.362 | 4,091 | +0.08(+1.15%) |
Dec 16, 2021 | 7.576 | 7.585 | 7.268 | 7.278 | 7,150 | -0.05(-0.64%) |
Dec 15, 2021 | 7.445 | 7.585 | 6.933 | 7.324 | 166,154 | +0.01(+0.13%) |
Dec 14, 2021 | 7.222 | 7.455 | 7.222 | 7.315 | 23,884 | -0.09(-1.26%) |
Dec 13, 2021 | 7.464 | 7.553 | 7.334 | 7.408 | 48,358 | -0.06(-0.75%) |
Dec 10, 2021 | 7.296 | 7.557 | 7.296 | 7.464 | 10,582 | +0.14(+1.91%) |
Dec 09, 2021 | 7.259 | 7.371 | 7.222 | 7.324 | 11,752 | -0.11(-1.50%) |
Dec 08, 2021 | 7.413 | 7.550 | 7.362 | 7.436 | 8,579 | +0.04(+0.50%) |
Dec 07, 2021 | 7.529 | 7.623 | 7.371 | 7.399 | 60,495 | -0.05(-0.63%) |
Dec 06, 2021 | 7.408 | 7.567 | 7.408 | 7.445 | 6,620 | -0.07(-0.87%) |
Dec 03, 2021 | 7.654 | 7.654 | 7.408 | 7.511 | 15,446 | -0.04(-0.49%) |
Dec 02, 2021 | 7.548 | 7.581 | 7.501 | 7.548 | 10,581 | +0.07(+1.00%) |
Dec 01, 2021 | 7.464 | 7.716 | 7.371 | 7.473 | 11,661 | +0.13(+1.78%) |
Nov 30, 2021 | 7.557 | 7.688 | 7.259 | 7.343 | 55,308 | -0.21(-2.84%) |
Nov 29, 2021 | 7.595 | 7.637 | 7.557 | 7.557 | 8,150 | -0.12(-1.52%) |
Nov 26, 2021 | 7.464 | 7.688 | 7.445 | 7.674 | 9,417 | +0.21(+2.81%) |
Nov 24, 2021 | 7.809 | 7.809 | 7.464 | 7.464 | 12,397 | -0.15(-1.96%) |
Nov 23, 2021 | 7.539 | 7.818 | 7.520 | 7.613 | 26,010 | +0.00(+0.00%) |
Nov 22, 2021 | 7.464 | 7.725 | 7.250 | 7.613 | 15,573 | +0.11(+1.49%) |
Nov 19, 2021 | 7.483 | 7.818 | 7.455 | 7.501 | 27,068 | -0.04(-0.49%) |
Nov 18, 2021 | 7.772 | 7.613 | 7.604 | 7.539 | 34,203 | -0.31(-3.92%) |
Nov 17, 2021 | 7.688 | 7.856 | 7.455 | 7.846 | 45,559 | +0.09(+1.20%) |
Nov 16, 2021 | 7.911 | 8.135 | 7.716 | 7.753 | 398,256 | -0.15(-1.89%) |
Nov 15, 2021 | 7.856 | 8.135 | 7.837 | 7.902 | 286,049 | +0.07(+0.83%) |
Nov 12, 2021 | 7.921 | 7.973 | 7.758 | 7.837 | 480,525 | -0.01(-0.12%) |
Nov 11, 2021 | 7.921 | 7.921 | 7.781 | 7.846 | 37,321 | +0.02(+0.24%) |
Nov 09, 2021 | 7.762 | 7.921 | 7.697 | 7.828 | 6,757 | +0.05(+0.60%) |
Nov 08, 2021 | 7.781 | 7.921 | 7.781 | 7.781 | 14,696 | -0.01(-0.12%) |
Nov 05, 2021 | 7.818 | 8.070 | 7.650 | 7.790 | 58,090 | +0.01(+0.12%) |
Nov 04, 2021 | 7.865 | 7.865 | 7.744 | 7.781 | 10,078 | -0.06(-0.71%) |
Nov 03, 2021 | 7.744 | 7.856 | 7.688 | 7.837 | 19,361 | -0.08(-1.06%) |
Nov 02, 2021 | 7.930 | 8.000 | 7.842 | 7.921 | 28,703 | -0.09(-1.16%) |
Nov 01, 2021 | 7.939 | 8.014 | 7.744 | 8.014 | 13,856 | +0.07(+0.94%) |
Oct 29, 2021 | 7.944 | 7.944 | 7.776 | 7.939 | 13,080 | +0.00(+0.00%) |
Oct 28, 2021 | 7.939 | 7.939 | 7.939 | 7.939 | 1,275 | +0.13(+1.67%) |
Oct 27, 2021 | 7.809 | 7.809 | 7.809 | 7.809 | 1,282 | -0.07(-0.83%) |
Oct 26, 2021 | 7.725 | 7.874 | 7.874 | 2,776 | +0.05(+0.60%) | |
Oct 25, 2021 | 7.772 | 7.828 | 7.772 | 7.828 | 2,925 | -0.09(-1.18%) |
Oct 22, 2021 | 7.790 | 7.944 | 7.790 | 7.921 | 8,222 | +0.01(+0.12%) |
Oct 21, 2021 | 7.883 | 8.154 | 7.883 | 7.911 | 14,177 | +0.16(+2.04%) |
Oct 20, 2021 | 7.781 | 7.972 | 7.744 | 7.753 | 35,717 | +0.01(+0.12%) |
Oct 19, 2021 | 8.005 | 8.005 | 7.744 | 7.744 | 25,152 | -0.05(-0.60%) |
Oct 18, 2021 | 7.883 | 8.079 | 7.781 | 7.790 | 29,949 | +0.05(+0.60%) |
Oct 15, 2021 | 7.902 | 8.060 | 7.734 | 7.744 | 8,391 | -0.02(-0.24%) |
Oct 14, 2021 | 7.837 | 8.182 | 7.688 | 7.762 | 21,118 | -0.31(-3.81%) |
Oct 13, 2021 | 7.921 | 8.266 | 7.604 | 8.070 | 3,944 | +0.22(+2.85%) |
Oct 12, 2021 | 8.079 | 8.079 | 7.846 | 7.846 | 1,976 | -0.18(-2.26%) |
Oct 11, 2021 | 7.967 | 8.321 | 7.874 | 8.028 | 105,269 | -0.05(-0.58%) |
Oct 08, 2021 | 8.266 | 8.266 | 7.893 | 8.074 | 3,789 | +0.16(+2.00%) |
Oct 07, 2021 | 8.014 | 8.349 | 7.846 | 7.916 | 9,890 | -0.10(-1.22%) |
Oct 05, 2021 | 8.014 | 8.014 | 8.014 | 158 | -0.05(-0.58%) | |
Oct 04, 2021 | 7.455 | 8.060 | 7.418 | 8.060 | 8,208 | +0.47(+6.13%) |
Oct 01, 2021 | 7.604 | 7.856 | 7.464 | 7.595 | 17,810 | -0.21(-2.63%) |
Sep 30, 2021 | 7.650 | 8.177 | 7.585 | 7.800 | 66,792 | +0.02(+0.24%) |
Sep 29, 2021 | 7.790 | 7.921 | 7.781 | 7.781 | 5,275 | -0.01(-0.12%) |
Sep 28, 2021 | 8.240 | 8.240 | 7.790 | 7.790 | 16,426 | -0.30(-3.69%) |
Sep 27, 2021 | 8.107 | 8.200 | 8.025 | 8.088 | 53,494 | +0.17(+2.12%) |
Sep 23, 2021 | 7.921 | 7.921 | 7.921 | 105 | -0.09(-1.16%) | |
Sep 22, 2021 | 8.051 | 8.377 | 8.014 | 8.014 | 37,871 | +0.08(+1.06%) |
Sep 21, 2021 | 8.203 | 8.203 | 7.930 | 7.930 | 6,567 | -0.27(-3.30%) |
Sep 20, 2021 | 8.648 | 8.648 | 7.986 | 8.200 | 38,769 | -0.03(-0.34%) |
Sep 17, 2021 | 8.526 | 8.783 | 8.163 | 8.228 | 12,059 | -0.20(-2.32%) |
Sep 16, 2021 | 8.461 | 8.461 | 8.229 | 8.424 | 5,286 | -0.15(-1.74%) |
Sep 15, 2021 | 8.648 | 8.648 | 8.387 | 8.573 | 809 | +0.12(+1.43%) |
Sep 14, 2021 | 8.713 | 8.731 | 8.452 | 8.452 | 54,685 | +0.01(+0.17%) |
Sep 13, 2021 | 8.219 | 8.610 | 8.219 | 8.438 | 2,016 | +0.16(+1.97%) |
Sep 10, 2021 | 8.508 | 8.741 | 8.200 | 8.275 | 6,663 | -0.20(-2.31%) |
Sep 09, 2021 | 8.387 | 8.620 | 8.293 | 8.471 | 6,349 | -0.06(-0.66%) |
Sep 08, 2021 | 8.455 | 8.620 | 8.455 | 8.526 | 5,883 | +0.32(+3.86%) |
Sep 07, 2021 | 8.610 | 8.610 | 8.210 | 8.210 | 3,981 | -0.39(-4.55%) |
Sep 03, 2021 | 8.815 | 8.815 | 8.573 | 8.601 | 3,802 | -0.23(-2.64%) |
Sep 02, 2021 | 8.620 | 8.834 | 8.573 | 8.834 | 5,440 | +0.16(+1.83%) |
Sep 01, 2021 | 8.685 | 8.685 | 8.489 | 8.676 | 7,996 | -0.15(-1.69%) |
Aug 31, 2021 | 8.853 | 8.853 | 8.592 | 8.825 | 4,433 | -0.01(-0.11%) |
Aug 30, 2021 | 8.576 | 8.834 | 8.576 | 8.834 | 3,349 | +0.01(+0.11%) |
Aug 27, 2021 | 8.769 | 8.853 | 8.526 | 8.825 | 7,804 | -0.03(-0.32%) |
Aug 26, 2021 | 8.806 | 8.853 | 8.536 | 8.853 | 6,759 | +0.09(+1.06%) |
Aug 25, 2021 | 8.759 | 8.759 | 8.759 | 8.759 | 2,931 | +0.05(+0.53%) |
Aug 24, 2021 | 8.629 | 8.713 | 8.629 | 8.713 | 2,841 | +0.08(+0.97%) |
Aug 23, 2021 | 8.293 | 8.629 | 8.293 | 8.629 | 5,832 | +0.15(+1.76%) |
Aug 20, 2021 | 8.433 | 8.620 | 8.321 | 8.480 | 8,444 | +0.05(+0.55%) |
Aug 19, 2021 | 8.305 | 8.653 | 8.305 | 8.433 | 3,077 | -0.07(-0.86%) |
Aug 18, 2021 | 8.402 | 8.516 | 8.383 | 8.507 | 4,786 | -0.01(-0.11%) |
Aug 17, 2021 | 8.653 | 8.653 | 8.287 | 8.516 | 11,265 | +0.08(+0.98%) |
Aug 16, 2021 | 8.690 | 8.690 | 8.314 | 8.433 | 8,993 | -0.16(-1.92%) |
Aug 13, 2021 | 8.534 | 8.644 | 8.268 | 8.598 | 18,633 | +0.00(+0.00%) |
Aug 12, 2021 | 8.763 | 8.767 | 8.580 | 8.598 | 3,570 | -0.14(-1.57%) |
Aug 11, 2021 | 8.653 | 8.735 | 8.653 | 8.735 | 2,588 | +0.18(+2.14%) |
Aug 10, 2021 | 8.571 | 8.580 | 8.552 | 8.552 | 10,156 | +0.01(+0.11%) |
Aug 09, 2021 | 8.406 | 8.635 | 7.893 | 8.543 | 6,449 | -0.10(-1.17%) |
Aug 06, 2021 | 8.314 | 8.680 | 8.314 | 8.644 | 4,615 | +0.33(+3.96%) |
Aug 05, 2021 | 8.287 | 8.378 | 8.287 | 8.314 | 1,315 | -0.06(-0.77%) |
Aug 04, 2021 | 8.104 | 8.644 | 8.104 | 8.378 | 10,440 | -0.33(-3.79%) |
Aug 03, 2021 | 8.575 | 8.708 | 8.273 | 8.708 | 16,928 | +0.00(+0.00%) |
Aug 02, 2021 | 8.479 | 8.708 | 8.250 | 8.708 | 17,161 | +0.39(+4.74%) |
Jul 30, 2021 | 8.333 | 8.342 | 8.259 | 8.314 | 25,001 | +0.01(+0.11%) |
Jul 29, 2021 | 8.479 | 8.479 | 8.300 | 8.305 | 15,225 | -0.18(-2.16%) |
Jul 28, 2021 | 8.525 | 8.653 | 8.470 | 8.488 | 12,708 | -0.15(-1.70%) |
Jul 27, 2021 | 8.497 | 8.678 | 8.497 | 8.635 | 1,572 | +0.07(+0.86%) |
Jul 26, 2021 | 8.607 | 8.763 | 8.470 | 8.561 | 18,222 | -0.04(-0.43%) |
Jul 23, 2021 | 8.717 | 8.790 | 8.433 | 8.598 | 4,428 | -0.15(-1.68%) |
Jul 22, 2021 | 8.516 | 8.763 | 8.369 | 8.745 | 3,210 | +0.05(+0.63%) |
Jul 21, 2021 | 8.461 | 8.690 | 8.195 | 8.690 | 3,681 | +0.35(+4.17%) |
Jul 20, 2021 | 8.360 | 8.374 | 8.206 | 8.342 | 8,271 | -0.07(-0.87%) |
Jul 19, 2021 | 8.516 | 8.603 | 8.351 | 8.415 | 12,919 | -0.28(-3.26%) |
Jul 16, 2021 | 8.754 | 8.754 | 8.452 | 8.699 | 6,249 | -0.05(-0.52%) |
Jul 15, 2021 | 8.322 | 8.781 | 8.322 | 8.745 | 19,118 | +0.31(+3.69%) |
Jul 14, 2021 | 8.269 | 8.561 | 8.269 | 8.433 | 8,251 | -0.17(-2.02%) |
Jul 13, 2021 | 8.644 | 8.644 | 8.256 | 8.607 | 2,951 | +0.18(+2.17%) |
Jul 12, 2021 | 8.287 | 8.433 | 8.213 | 8.424 | 6,125 | +0.08(+0.99%) |
Jul 09, 2021 | 8.296 | 8.552 | 8.186 | 8.342 | 7,449 | -0.23(-2.67%) |
Jul 08, 2021 | 8.113 | 8.571 | 8.104 | 8.571 | 7,888 | +0.41(+5.05%) |
Jul 07, 2021 | 8.259 | 8.351 | 8.140 | 8.159 | 17,578 | -0.14(-1.66%) |
Jul 06, 2021 | 8.607 | 8.607 | 8.243 | 8.296 | 11,870 | -0.31(-3.62%) |
Jul 02, 2021 | 8.479 | 8.607 | 8.374 | 8.607 | 10,072 | +0.00(+0.00%) |
Jul 01, 2021 | 8.488 | 8.832 | 8.287 | 8.607 | 15,412 | +0.09(+1.08%) |
Jun 30, 2021 | 8.699 | 8.873 | 8.305 | 8.516 | 37,122 | -0.09(-1.06%) |
Jun 29, 2021 | 8.378 | 8.699 | 8.378 | 8.607 | 56,770 | +0.09(+1.08%) |
Jun 28, 2021 | 8.699 | 8.699 | 8.333 | 8.516 | 148,144 | +0.13(+1.53%) |
Jun 25, 2021 | 8.314 | 8.684 | 8.314 | 8.387 | 193,828 | +0.03(+0.33%) |
Jun 24, 2021 | 8.291 | 8.374 | 8.241 | 8.360 | 15,138 | +0.03(+0.33%) |
Jun 23, 2021 | 8.113 | 8.342 | 8.113 | 8.333 | 7,542 | +0.09(+1.11%) |
Jun 22, 2021 | 8.149 | 8.241 | 8.131 | 8.241 | 9,162 | +0.09(+1.12%) |
Jun 21, 2021 | 8.149 | 8.369 | 7.998 | 8.149 | 41,649 | -0.22(-2.63%) |
Jun 18, 2021 | 7.811 | 8.378 | 7.801 | 8.369 | 25,186 | +0.18(+2.24%) |
Jun 17, 2021 | 8.333 | 8.424 | 8.177 | 8.186 | 28,328 | -0.13(-1.54%) |
Jun 16, 2021 | 8.291 | 8.369 | 8.254 | 8.314 | 25,594 | +0.03(+0.33%) |
Jun 15, 2021 | 8.094 | 8.406 | 8.094 | 8.287 | 26,088 | +0.05(+0.67%) |
Jun 14, 2021 | 8.104 | 8.232 | 8.014 | 8.232 | 16,491 | +0.13(+1.58%) |
Jun 11, 2021 | 8.131 | 8.276 | 8.049 | 8.104 | 110,304 | -0.03(-0.34%) |
Jun 10, 2021 | 8.122 | 8.287 | 8.044 | 8.131 | 69,179 | -0.07(-0.89%) |
Jun 09, 2021 | 8.168 | 8.268 | 8.085 | 8.204 | 20,029 | +0.04(+0.45%) |
Jun 08, 2021 | 7.975 | 8.268 | 7.925 | 8.168 | 16,851 | +0.04(+0.45%) |
Jun 07, 2021 | 8.333 | 8.333 | 8.011 | 8.131 | 77,850 | -0.11(-1.39%) |
Jun 04, 2021 | 8.195 | 8.314 | 8.058 | 8.246 | 88,004 | +0.00(+0.06%) |
Jun 03, 2021 | 7.962 | 8.259 | 7.962 | 8.241 | 20,422 | +0.18(+2.27%) |
Jun 02, 2021 | 8.085 | 8.287 | 8.049 | 8.058 | 160,206 | -0.03(-0.34%) |
Jun 01, 2021 | 8.085 | 8.333 | 7.975 | 8.085 | 32,290 | +0.03(+0.34%) |
May 28, 2021 | 8.131 | 8.323 | 7.994 | 8.058 | 26,634 | -0.22(-2.65%) |
May 27, 2021 | 7.957 | 8.378 | 7.957 | 8.278 | 18,170 | +0.17(+2.15%) |
May 26, 2021 | 8.122 | 8.333 | 8.076 | 8.104 | 132,308 | -0.14(-1.67%) |
May 25, 2021 | 7.996 | 8.314 | 7.907 | 8.241 | 47,638 | +0.25(+3.09%) |
May 24, 2021 | 8.094 | 8.145 | 7.820 | 7.994 | 100,101 | +0.02(+0.23%) |
May 21, 2021 | 8.378 | 8.378 | 7.792 | 7.975 | 89,953 | -0.26(-3.11%) |
May 20, 2021 | 8.021 | 8.241 | 7.939 | 8.232 | 59,609 | +0.37(+4.66%) |
May 19, 2021 | 7.801 | 8.003 | 7.765 | 7.866 | 24,802 | -0.14(-1.72%) |
May 18, 2021 | 7.751 | 8.067 | 7.751 | 8.003 | 72,929 | -0.07(-0.91%) |
May 17, 2021 | 7.856 | 8.113 | 7.847 | 8.076 | 49,163 | +0.24(+3.04%) |
May 14, 2021 | 8.085 | 8.085 | 7.662 | 7.838 | 108,191 | -0.25(-3.06%) |
May 13, 2021 | 7.582 | 8.085 | 7.582 | 8.085 | 43,631 | +0.48(+6.26%) |
May 12, 2021 | 7.774 | 7.985 | 7.582 | 7.609 | 19,185 | -0.26(-3.26%) |
May 11, 2021 | 7.866 | 7.920 | 7.499 | 7.866 | 33,388 | -0.18(-2.28%) |
May 10, 2021 | 8.213 | 8.241 | 7.875 | 8.049 | 47,586 | -0.04(-0.45%) |
May 07, 2021 | 7.994 | 8.168 | 7.545 | 8.085 | 105,521 | +0.09(+1.15%) |
May 06, 2021 | 8.049 | 8.049 | 7.499 | 7.994 | 55,634 | -0.05(-0.68%) |
May 05, 2021 | 7.811 | 8.049 | 7.747 | 8.049 | 22,975 | +0.14(+1.74%) |
May 04, 2021 | 7.829 | 7.911 | 7.692 | 7.911 | 107,052 | +0.09(+1.17%) |