Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.480 | 8.710 | 8.380 | 8.400 | 348,006 | -0.14(-1.64%) |
Apr 28, 2022 | 8.110 | 8.590 | 8.060 | 8.540 | 293,967 | +0.54(+6.75%) |
Apr 27, 2022 | 7.900 | 8.065 | 7.840 | 8.000 | 295,358 | +0.10(+1.27%) |
Apr 26, 2022 | 8.220 | 8.330 | 7.880 | 7.900 | 374,098 | -0.45(-5.39%) |
Apr 25, 2022 | 8.120 | 8.360 | 7.910 | 8.350 | 510,738 | +0.22(+2.71%) |
Apr 22, 2022 | 8.430 | 8.500 | 8.090 | 8.130 | 404,660 | -0.28(-3.33%) |
Apr 21, 2022 | 9.040 | 9.145 | 8.360 | 8.410 | 1,269,031 | +0.11(+1.33%) |
Apr 20, 2022 | 8.230 | 8.590 | 8.170 | 8.300 | 297,243 | +0.17(+2.09%) |
Apr 19, 2022 | 7.850 | 8.200 | 7.830 | 8.130 | 230,464 | +0.32(+4.10%) |
Apr 18, 2022 | 7.800 | 7.930 | 7.610 | 7.810 | 419,560 | -0.05(-0.64%) |
Apr 14, 2022 | 7.820 | 8.080 | 7.754 | 7.860 | 480,835 | -0.14(-1.75%) |
Apr 13, 2022 | 7.670 | 8.010 | 7.620 | 8.000 | 435,449 | +0.30(+3.90%) |
Apr 12, 2022 | 7.520 | 7.800 | 7.490 | 7.700 | 442,326 | +0.25(+3.36%) |
Apr 11, 2022 | 7.320 | 7.540 | 7.240 | 7.450 | 750,403 | +0.05(+0.68%) |
Apr 08, 2022 | 7.600 | 7.640 | 7.390 | 7.400 | 364,190 | -0.24(-3.14%) |
Apr 07, 2022 | 7.720 | 7.972 | 7.480 | 7.640 | 541,014 | -0.17(-2.18%) |
Apr 06, 2022 | 8.150 | 8.379 | 7.750 | 7.810 | 952,682 | -0.53(-6.30%) |
Apr 05, 2022 | 9.240 | 9.260 | 8.320 | 8.335 | 930,443 | -0.96(-10.38%) |
Apr 04, 2022 | 9.400 | 9.490 | 9.110 | 9.300 | 513,761 | -0.10(-1.06%) |
Apr 01, 2022 | 10.07 | 10.42 | 9.370 | 9.400 | 1,015,821 | -0.67(-6.65%) |
Mar 31, 2022 | 10.42 | 10.51 | 10.02 | 10.07 | 492,955 | -0.38(-3.64%) |
Mar 30, 2022 | 10.97 | 10.97 | 10.44 | 10.45 | 420,612 | -0.50(-4.57%) |
Mar 29, 2022 | 11.00 | 11.14 | 10.92 | 10.95 | 196,133 | +0.03(+0.27%) |
Mar 28, 2022 | 10.71 | 10.99 | 10.69 | 10.92 | 238,996 | +0.28(+2.63%) |
Mar 25, 2022 | 11.20 | 11.26 | 10.54 | 10.64 | 539,324 | -0.56(-5.00%) |
Mar 24, 2022 | 11.28 | 11.42 | 11.11 | 11.20 | 126,509 | -0.09(-0.80%) |
Mar 23, 2022 | 11.70 | 11.70 | 11.27 | 11.29 | 153,806 | -0.42(-3.59%) |
Mar 22, 2022 | 11.45 | 11.78 | 11.42 | 11.71 | 238,087 | +0.30(+2.63%) |
Mar 21, 2022 | 11.67 | 11.72 | 11.22 | 11.41 | 254,721 | -0.32(-2.73%) |
Mar 18, 2022 | 11.30 | 11.76 | 11.20 | 11.73 | 729,979 | +0.31(+2.71%) |
Mar 17, 2022 | 11.23 | 11.43 | 11.11 | 11.42 | 204,145 | +0.09(+0.79%) |
Mar 16, 2022 | 11.16 | 11.33 | 11.01 | 11.33 | 244,957 | +0.20(+1.80%) |
Mar 15, 2022 | 10.76 | 11.22 | 10.75 | 11.13 | 345,074 | +0.45(+4.21%) |
Mar 14, 2022 | 11.27 | 11.35 | 10.56 | 10.68 | 396,756 | -0.59(-5.24%) |
Mar 11, 2022 | 11.43 | 11.47 | 11.13 | 11.27 | 308,362 | -0.06(-0.53%) |
Mar 10, 2022 | 11.37 | 11.71 | 11.18 | 11.33 | 341,452 | -0.25(-2.16%) |
Mar 09, 2022 | 11.46 | 11.71 | 11.39 | 11.58 | 344,827 | +0.36(+3.21%) |
Mar 08, 2022 | 11.51 | 11.59 | 11.09 | 11.22 | 531,026 | -0.35(-3.03%) |
Mar 07, 2022 | 12.27 | 12.46 | 11.56 | 11.57 | 403,950 | -0.70(-5.70%) |
Mar 04, 2022 | 12.40 | 12.61 | 12.00 | 12.27 | 494,199 | -0.25(-2.00%) |
Mar 03, 2022 | 12.58 | 12.90 | 12.43 | 12.52 | 419,549 | -0.05(-0.40%) |
Mar 02, 2022 | 12.36 | 13.05 | 12.28 | 12.57 | 723,826 | +0.31(+2.53%) |
Mar 01, 2022 | 12.55 | 13.17 | 12.17 | 12.26 | 1,301,055 | -0.29(-2.31%) |
Feb 28, 2022 | 11.36 | 12.56 | 11.36 | 12.55 | 1,511,111 | +1.03(+8.94%) |
Feb 25, 2022 | 11.33 | 11.70 | 11.42 | 11.52 | 950,325 | +0.19(+1.68%) |
Feb 24, 2022 | 11.01 | 11.36 | 10.85 | 11.33 | 425,725 | +0.14(+1.25%) |
Feb 23, 2022 | 11.29 | 11.42 | 11.16 | 11.19 | 392,212 | -0.06(-0.53%) |
Feb 22, 2022 | 11.30 | 11.56 | 11.16 | 11.25 | 626,718 | -0.12(-1.06%) |
Feb 18, 2022 | 11.37 | 0 | +0.02(+0.18%) | |||
Feb 17, 2022 | 11.48 | 11.55 | 11.33 | 11.35 | 279,674 | -0.14(-1.22%) |
Feb 16, 2022 | 11.36 | 11.59 | 11.32 | 11.49 | 529,798 | +0.14(+1.23%) |
Feb 15, 2022 | 11.39 | 11.51 | 11.26 | 11.35 | 400,723 | +0.12(+1.07%) |
Feb 14, 2022 | 10.90 | 11.37 | 10.90 | 11.23 | 386,951 | +0.28(+2.56%) |
Feb 11, 2022 | 11.13 | 11.40 | 10.90 | 10.95 | 449,981 | -0.30(-2.67%) |
Feb 10, 2022 | 11.30 | 11.56 | 11.15 | 11.25 | 610,702 | -0.18(-1.57%) |
Feb 09, 2022 | 11.50 | 11.58 | 11.29 | 11.43 | 328,727 | -0.07(-0.61%) |
Feb 08, 2022 | 11.41 | 11.58 | 11.40 | 11.50 | 379,052 | +0.09(+0.79%) |
Feb 07, 2022 | 11.15 | 11.48 | 11.10 | 11.41 | 469,482 | +0.33(+2.98%) |
Feb 04, 2022 | 11.08 | 11.37 | 10.74 | 11.08 | 755,386 | -0.05(-0.45%) |
Feb 03, 2022 | 11.21 | 11.03 | 11.13 | 723,508 | -0.20(-1.77%) | |
Feb 02, 2022 | 11.60 | 11.69 | 11.12 | 11.33 | 730,770 | -0.15(-1.31%) |
Feb 01, 2022 | 11.27 | 11.58 | 11.07 | 11.48 | 1,046,428 | +0.30(+2.68%) |
Jan 31, 2022 | 10.35 | 11.18 | 1,078,505 | +0.77(+7.40%) | ||
Jan 28, 2022 | 10.00 | 10.42 | 9.970 | 10.41 | 590,695 | +0.35(+3.48%) |
Jan 27, 2022 | 10.07 | 10.34 | 9.870 | 10.06 | 976,846 | -0.01(-0.10%) |
Jan 26, 2022 | 9.550 | 10.81 | 9.550 | 10.07 | 1,463,403 | +0.61(+6.45%) |
Jan 25, 2022 | 9.060 | 9.560 | 8.630 | 9.460 | 1,052,071 | +0.33(+3.61%) |
Jan 24, 2022 | 9.000 | 9.240 | 9.000 | 9.130 | 792,917 | -0.03(-0.33%) |
Jan 21, 2022 | 9.040 | 9.320 | 9.020 | 9.160 | 363,472 | +0.04(+0.44%) |
Jan 20, 2022 | 9.270 | 9.600 | 9.100 | 9.120 | 250,951 | -0.11(-1.19%) |
Jan 19, 2022 | 9.430 | 9.610 | 9.210 | 9.230 | 358,462 | -0.18(-1.91%) |
Jan 18, 2022 | 9.390 | 9.480 | 9.280 | 9.410 | 398,154 | -0.06(-0.63%) |
Jan 14, 2022 | 9.470 | 0 | -0.06(-0.63%) | |||
Jan 13, 2022 | 9.600 | 9.800 | 9.510 | 9.530 | 123,261 | -0.06(-0.63%) |
Jan 12, 2022 | 9.610 | 9.670 | 9.500 | 9.590 | 282,787 | +0.04(+0.42%) |
Jan 11, 2022 | 9.610 | 9.700 | 9.402 | 9.550 | 261,245 | -0.06(-0.62%) |
Jan 10, 2022 | 9.690 | 9.760 | 9.325 | 9.610 | 376,349 | -0.15(-1.54%) |
Jan 07, 2022 | 10.01 | 10.06 | 9.760 | 9.760 | 238,769 | -0.25(-2.50%) |
Jan 06, 2022 | 10.07 | 10.22 | 9.940 | 10.01 | 204,950 | +0.02(+0.20%) |
Jan 05, 2022 | 10.25 | 10.30 | 9.920 | 9.990 | 225,313 | -0.20(-1.96%) |
Jan 04, 2022 | 10.20 | 10.41 | 10.19 | 10.19 | 194,621 | +0.02(+0.20%) |
Jan 03, 2022 | 10.12 | 10.40 | 10.07 | 10.17 | 270,587 | +0.13(+1.29%) |
Dec 31, 2021 | 10.14 | 10.22 | 10.00 | 10.04 | 289,423 | -0.10(-0.99%) |
Dec 30, 2021 | 9.870 | 10.25 | 9.850 | 10.14 | 355,539 | +0.31(+3.15%) |
Dec 29, 2021 | 9.570 | 9.830 | 9.510 | 9.830 | 451,457 | +0.23(+2.40%) |
Dec 28, 2021 | 9.770 | 9.840 | 9.470 | 9.600 | 235,903 | -0.11(-1.13%) |
Dec 27, 2021 | 9.670 | 9.730 | 9.580 | 9.710 | 253,477 | +0.02(+0.21%) |
Dec 23, 2021 | 9.650 | 9.810 | 9.580 | 9.690 | 181,181 | +0.07(+0.73%) |
Dec 22, 2021 | 9.500 | 9.630 | 9.385 | 9.620 | 171,261 | +0.14(+1.48%) |
Dec 21, 2021 | 9.480 | 9.670 | 9.380 | 9.480 | 200,490 | +0.09(+0.96%) |
Dec 20, 2021 | 9.230 | 9.420 | 9.080 | 9.390 | 633,564 | +0.04(+0.43%) |
Dec 17, 2021 | 9.620 | 9.620 | 9.330 | 9.350 | 714,587 | -0.26(-2.71%) |
Dec 16, 2021 | 9.800 | 10.16 | 9.440 | 9.610 | 388,007 | -0.14(-1.44%) |
Dec 15, 2021 | 9.910 | 9.910 | 9.590 | 9.750 | 396,650 | -0.13(-1.32%) |
Dec 14, 2021 | 9.880 | 10.17 | 9.790 | 9.880 | 457,633 | -0.17(-1.69%) |
Dec 13, 2021 | 10.08 | 10.18 | 9.970 | 10.05 | 499,895 | -0.10(-0.99%) |
Dec 10, 2021 | 9.820 | 10.18 | 9.760 | 10.15 | 455,890 | +0.35(+3.57%) |
Dec 09, 2021 | 9.950 | 10.08 | 9.790 | 9.800 | 152,870 | -0.19(-1.90%) |
Dec 08, 2021 | 9.820 | 10.20 | 9.820 | 9.990 | 274,077 | +0.19(+1.94%) |
Dec 07, 2021 | 9.800 | 10.20 | 9.710 | 9.800 | 365,268 | +0.18(+1.87%) |
Dec 06, 2021 | 9.650 | 9.835 | 9.540 | 9.620 | 260,831 | +0.08(+0.84%) |
Dec 03, 2021 | 9.800 | 9.880 | 9.460 | 9.540 | 253,263 | -0.13(-1.34%) |
Dec 02, 2021 | 9.540 | 9.750 | 9.460 | 9.670 | 229,761 | +0.14(+1.47%) |
Dec 01, 2021 | 9.930 | 9.980 | 9.420 | 9.530 | 883,088 | -0.12(-1.24%) |
Nov 30, 2021 | 9.730 | 9.810 | 9.560 | 9.650 | 431,799 | -0.22(-2.23%) |
Nov 29, 2021 | 10.21 | 10.22 | 9.830 | 9.870 | 285,199 | -0.13(-1.30%) |
Nov 26, 2021 | 10.29 | 10.29 | 9.770 | 10.00 | 368,225 | -0.54(-5.12%) |
Nov 24, 2021 | 10.40 | 10.65 | 10.29 | 10.54 | 525,914 | +0.03(+0.29%) |
Nov 23, 2021 | 10.37 | 10.62 | 10.22 | 10.51 | 347,454 | +0.20(+1.94%) |
Nov 22, 2021 | 10.22 | 10.71 | 10.17 | 10.31 | 373,562 | +0.14(+1.38%) |
Nov 19, 2021 | 10.24 | 10.58 | 10.13 | 10.17 | 408,969 | -0.19(-1.83%) |
Nov 18, 2021 | 10.33 | 10.37 | 10.29 | 10.36 | 363,056 | -0.01(-0.10%) |
Nov 17, 2021 | 10.41 | 10.54 | 10.28 | 10.37 | 413,868 | -0.03(-0.29%) |
Nov 16, 2021 | 10.21 | 10.70 | 10.03 | 10.40 | 1,004,276 | +0.21(+2.06%) |
Nov 15, 2021 | 10.09 | 10.27 | 9.740 | 10.19 | 445,660 | +0.12(+1.19%) |
Nov 12, 2021 | 9.790 | 10.33 | 9.750 | 10.07 | 562,875 | +0.28(+2.86%) |
Nov 11, 2021 | 9.760 | 9.940 | 9.680 | 9.790 | 216,015 | +0.05(+0.51%) |
Nov 10, 2021 | 9.700 | 9.740 | 375,749 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.820 | 9.980 | 9.700 | 9.740 | 286,518 | -0.10(-1.02%) |
Nov 08, 2021 | 9.620 | 9.988 | 9.620 | 9.840 | 386,009 | +0.24(+2.50%) |
Nov 05, 2021 | 9.600 | 9.915 | 9.530 | 9.600 | 341,934 | +0.13(+1.37%) |
Nov 04, 2021 | 9.520 | 9.765 | 9.390 | 9.470 | 424,327 | -0.03(-0.32%) |
Nov 03, 2021 | 9.370 | 9.610 | 9.210 | 9.500 | 292,000 | +0.07(+0.74%) |
Nov 02, 2021 | 9.420 | 9.630 | 8.942 | 9.430 | 553,638 | -0.07(-0.74%) |
Nov 01, 2021 | 9.490 | 9.710 | 9.430 | 9.500 | 389,751 | +0.05(+0.53%) |
Oct 29, 2021 | 9.650 | 9.790 | 9.420 | 9.450 | 292,315 | -0.30(-3.08%) |
Oct 28, 2021 | 9.590 | 9.930 | 9.500 | 9.750 | 278,552 | +0.16(+1.67%) |
Oct 27, 2021 | 9.310 | 9.760 | 9.310 | 9.590 | 348,215 | +0.00(+0.00%) |
Oct 26, 2021 | 9.590 | 9.590 | 581,975 | +0.00(+0.00%) | ||
Oct 25, 2021 | 9.910 | 10.15 | 9.420 | 9.590 | 731,294 | -0.25(-2.54%) |
Oct 22, 2021 | 10.36 | 10.40 | 9.790 | 9.840 | 645,666 | -0.48(-4.65%) |
Oct 21, 2021 | 10.15 | 10.34 | 9.920 | 10.32 | 451,548 | +0.17(+1.67%) |
Oct 20, 2021 | 10.13 | 10.21 | 10.05 | 10.15 | 216,175 | -0.04(-0.39%) |
Oct 19, 2021 | 10.43 | 10.43 | 10.06 | 10.19 | 271,842 | -0.14(-1.36%) |
Oct 18, 2021 | 10.44 | 10.50 | 10.12 | 10.33 | 537,773 | +0.13(+1.27%) |
Oct 15, 2021 | 9.920 | 10.35 | 9.920 | 10.20 | 736,834 | +0.44(+4.51%) |
Oct 14, 2021 | 9.580 | 9.850 | 9.540 | 9.760 | 333,512 | +0.22(+2.31%) |
Oct 13, 2021 | 9.680 | 9.757 | 9.370 | 9.540 | 345,073 | -0.19(-1.95%) |
Oct 12, 2021 | 10.05 | 10.05 | 9.510 | 9.730 | 345,329 | -0.25(-2.51%) |
Oct 11, 2021 | 10.00 | 10.23 | 9.570 | 9.980 | 719,552 | +0.07(+0.71%) |
Oct 08, 2021 | 9.710 | 10.02 | 9.690 | 9.910 | 581,593 | +0.21(+2.16%) |
Oct 07, 2021 | 9.750 | 9.950 | 9.680 | 9.700 | 1,021,239 | +0.03(+0.31%) |
Oct 06, 2021 | 9.500 | 9.690 | 9.400 | 9.670 | 394,500 | +0.12(+1.26%) |
Oct 05, 2021 | 9.370 | 9.585 | 9.280 | 9.550 | 355,979 | +0.14(+1.49%) |
Oct 04, 2021 | 9.560 | 9.560 | 9.240 | 9.410 | 255,788 | -0.05(-0.53%) |
Oct 01, 2021 | 9.230 | 9.640 | 9.080 | 9.460 | 393,912 | +0.25(+2.71%) |
Sep 30, 2021 | 9.190 | 9.330 | 9.090 | 9.210 | 308,735 | +0.03(+0.33%) |
Sep 29, 2021 | 9.290 | 9.370 | 9.120 | 9.180 | 243,026 | -0.10(-1.08%) |
Sep 28, 2021 | 9.370 | 9.500 | 9.090 | 9.280 | 574,000 | -0.06(-0.64%) |
Sep 27, 2021 | 8.760 | 9.500 | 8.760 | 9.340 | 757,049 | +0.58(+6.62%) |
Sep 24, 2021 | 8.420 | 8.880 | 8.420 | 8.760 | 434,086 | +0.28(+3.30%) |
Sep 23, 2021 | 8.450 | 8.670 | 8.370 | 8.480 | 363,308 | +0.03(+0.36%) |
Sep 22, 2021 | 8.500 | 8.590 | 8.400 | 8.450 | 543,784 | +0.02(+0.24%) |
Sep 21, 2021 | 8.525 | 8.525 | 8.260 | 8.430 | 361,611 | +0.04(+0.48%) |
Sep 20, 2021 | 8.400 | 8.660 | 8.020 | 8.390 | 516,743 | -0.33(-3.78%) |
Sep 17, 2021 | 8.900 | 8.970 | 8.622 | 8.720 | 1,435,667 | -0.12(-1.36%) |
Sep 16, 2021 | 8.770 | 8.900 | 8.692 | 8.840 | 208,801 | +0.06(+0.68%) |
Sep 15, 2021 | 8.750 | 8.870 | 8.630 | 8.780 | 247,190 | +0.01(+0.11%) |
Sep 14, 2021 | 8.950 | 8.950 | 8.610 | 8.770 | 416,915 | -0.15(-1.68%) |
Sep 13, 2021 | 8.800 | 9.000 | 8.560 | 8.920 | 456,064 | +0.22(+2.53%) |
Sep 10, 2021 | 9.280 | 9.330 | 8.590 | 8.700 | 856,732 | -0.59(-6.35%) |
Sep 09, 2021 | 9.160 | 9.470 | 9.040 | 9.290 | 406,677 | +0.04(+0.43%) |
Sep 08, 2021 | 9.350 | 9.500 | 9.080 | 9.250 | 437,301 | -0.10(-1.07%) |
Sep 07, 2021 | 9.550 | 9.550 | 8.500 | 9.350 | 1,269,838 | -0.30(-3.11%) |
Sep 03, 2021 | 9.730 | 10.09 | 9.580 | 9.650 | 696,302 | -0.13(-1.33%) |
Sep 02, 2021 | 9.430 | 9.825 | 9.400 | 9.780 | 552,102 | +0.31(+3.27%) |
Sep 01, 2021 | 9.430 | 9.505 | 9.160 | 9.470 | 313,515 | +0.02(+0.21%) |
Aug 31, 2021 | 9.800 | 9.980 | 9.380 | 9.450 | 382,101 | -0.34(-3.47%) |
Aug 30, 2021 | 9.780 | 10.05 | 9.420 | 9.790 | 955,057 | +0.39(+4.15%) |
Aug 27, 2021 | 9.230 | 9.558 | 9.170 | 9.400 | 384,689 | +0.15(+1.62%) |
Aug 26, 2021 | 9.510 | 9.540 | 9.245 | 9.250 | 312,935 | -0.28(-2.94%) |
Aug 25, 2021 | 9.650 | 9.760 | 9.480 | 9.530 | 362,242 | -0.08(-0.83%) |
Aug 24, 2021 | 9.630 | 10.10 | 9.540 | 9.610 | 831,310 | +0.06(+0.63%) |
Aug 23, 2021 | 9.550 | 9.935 | 9.380 | 9.550 | 743,867 | +0.16(+1.70%) |
Aug 20, 2021 | 9.380 | 9.500 | 9.300 | 9.390 | 545,972 | +0.03(+0.32%) |
Aug 19, 2021 | 9.200 | 9.830 | 9.040 | 9.360 | 1,063,535 | +0.00(+0.00%) |
Aug 18, 2021 | 9.140 | 9.630 | 9.010 | 9.360 | 462,429 | +0.11(+1.19%) |
Aug 17, 2021 | 9.450 | 9.510 | 9.170 | 9.250 | 593,418 | -0.40(-4.15%) |
Aug 16, 2021 | 9.360 | 10.00 | 9.130 | 9.650 | 1,282,719 | +0.24(+2.55%) |
Aug 13, 2021 | 9.750 | 9.750 | 9.300 | 9.410 | 412,552 | -0.15(-1.57%) |
Aug 12, 2021 | 9.460 | 9.710 | 9.260 | 9.560 | 449,620 | +0.11(+1.16%) |
Aug 11, 2021 | 9.340 | 9.480 | 9.245 | 9.450 | 567,089 | +0.08(+0.85%) |
Aug 10, 2021 | 9.300 | 9.620 | 9.220 | 9.370 | 607,336 | +0.18(+1.96%) |
Aug 09, 2021 | 9.370 | 9.560 | 9.030 | 9.190 | 872,726 | +0.10(+1.10%) |
Aug 06, 2021 | 9.100 | 9.280 | 8.860 | 9.090 | 686,792 | +0.07(+0.78%) |
Aug 05, 2021 | 8.260 | 9.094 | 8.225 | 9.020 | 1,157,090 | +0.74(+8.94%) |
Aug 04, 2021 | 8.000 | 8.400 | 7.840 | 8.280 | 1,583,626 | +0.31(+3.89%) |
Aug 03, 2021 | 8.250 | 8.700 | 7.610 | 7.970 | 1,806,679 | +0.85(+11.94%) |
Aug 02, 2021 | 6.920 | 7.190 | 6.910 | 7.120 | 220,642 | +0.21(+3.04%) |
Jul 30, 2021 | 7.100 | 7.100 | 6.830 | 6.910 | 158,400 | -0.16(-2.26%) |
Jul 29, 2021 | 6.830 | 7.120 | 6.800 | 7.070 | 142,489 | +0.28(+4.12%) |
Jul 28, 2021 | 6.830 | 6.980 | 6.720 | 6.790 | 192,257 | +0.01(+0.15%) |
Jul 27, 2021 | 6.880 | 6.890 | 6.630 | 6.780 | 246,574 | -0.10(-1.45%) |
Jul 26, 2021 | 6.810 | 6.910 | 6.730 | 6.880 | 204,298 | +0.08(+1.18%) |
Jul 23, 2021 | 6.730 | 6.870 | 6.620 | 6.800 | 198,974 | +0.10(+1.49%) |
Jul 22, 2021 | 6.660 | 6.740 | 6.510 | 6.700 | 262,090 | +0.00(+0.00%) |
Jul 21, 2021 | 6.590 | 6.810 | 6.545 | 6.700 | 330,319 | +0.19(+2.92%) |
Jul 20, 2021 | 6.350 | 6.660 | 6.220 | 6.510 | 396,891 | +0.23(+3.66%) |
Jul 19, 2021 | 6.350 | 6.480 | 6.180 | 6.280 | 438,266 | -0.23(-3.53%) |
Jul 16, 2021 | 6.800 | 6.800 | 6.480 | 6.510 | 269,711 | -0.23(-3.41%) |
Jul 15, 2021 | 6.700 | 6.818 | 6.630 | 6.740 | 215,091 | -0.01(-0.22%) |
Jul 14, 2021 | 6.820 | 6.908 | 6.700 | 6.755 | 220,350 | -0.03(-0.37%) |
Jul 13, 2021 | 6.790 | 6.835 | 6.690 | 6.780 | 153,388 | -0.02(-0.29%) |
Jul 12, 2021 | 6.820 | 6.890 | 6.670 | 6.800 | 177,313 | -0.02(-0.29%) |
Jul 09, 2021 | 6.610 | 6.830 | 6.600 | 6.820 | 170,154 | +0.24(+3.65%) |
Jul 08, 2021 | 6.420 | 6.720 | 6.270 | 6.580 | 274,689 | +0.01(+0.15%) |
Jul 07, 2021 | 6.600 | 6.710 | 6.520 | 6.570 | 234,037 | -0.07(-1.05%) |
Jul 06, 2021 | 6.700 | 6.700 | 6.470 | 6.640 | 269,484 | -0.06(-0.90%) |
Jul 02, 2021 | 6.770 | 6.894 | 6.680 | 6.700 | 174,764 | -0.21(-3.04%) |
Jul 01, 2021 | 6.550 | 6.920 | 6.550 | 6.910 | 316,739 | +0.43(+6.64%) |
Jun 30, 2021 | 6.300 | 6.710 | 6.190 | 6.480 | 533,177 | +0.21(+3.35%) |
Jun 29, 2021 | 6.240 | 6.390 | 6.134 | 6.270 | 759,318 | -0.03(-0.48%) |
Jun 28, 2021 | 6.640 | 6.700 | 6.260 | 6.300 | 621,629 | -0.32(-4.83%) |
Jun 25, 2021 | 6.750 | 6.805 | 6.600 | 6.620 | 1,372,959 | -0.10(-1.49%) |
Jun 24, 2021 | 6.820 | 6.950 | 6.570 | 6.720 | 418,069 | -0.03(-0.44%) |
Jun 23, 2021 | 6.690 | 6.840 | 6.630 | 6.750 | 525,304 | +0.04(+0.60%) |
Jun 22, 2021 | 6.860 | 6.880 | 6.640 | 6.710 | 290,250 | -0.15(-2.19%) |
Jun 21, 2021 | 6.770 | 6.900 | 6.590 | 6.860 | 214,529 | +0.17(+2.54%) |
Jun 18, 2021 | 6.720 | 6.870 | 6.590 | 6.690 | 451,107 | -0.24(-3.46%) |
Jun 17, 2021 | 7.090 | 7.350 | 6.880 | 6.930 | 239,583 | -0.22(-3.08%) |
Jun 16, 2021 | 7.360 | 7.420 | 7.025 | 7.150 | 304,570 | -0.23(-3.12%) |
Jun 15, 2021 | 7.450 | 7.500 | 7.270 | 7.380 | 285,134 | -0.08(-1.07%) |
Jun 14, 2021 | 7.570 | 7.590 | 7.410 | 7.460 | 265,429 | -0.03(-0.40%) |
Jun 11, 2021 | 7.520 | 7.700 | 7.480 | 7.490 | 291,304 | -0.02(-0.27%) |
Jun 10, 2021 | 7.530 | 7.590 | 7.460 | 7.510 | 199,686 | -0.01(-0.13%) |
Jun 09, 2021 | 7.650 | 7.680 | 7.490 | 7.520 | 202,751 | -0.11(-1.44%) |
Jun 08, 2021 | 7.520 | 7.730 | 7.490 | 7.630 | 196,615 | +0.13(+1.73%) |
Jun 07, 2021 | 7.500 | 7.550 | 7.430 | 7.500 | 359,807 | +0.00(+0.00%) |
Jun 04, 2021 | 7.540 | 7.650 | 7.475 | 7.500 | 207,106 | -0.03(-0.40%) |
Jun 03, 2021 | 7.460 | 7.580 | 7.230 | 7.530 | 289,291 | +0.03(+0.40%) |
Jun 02, 2021 | 7.600 | 7.660 | 7.440 | 7.500 | 382,789 | -0.03(-0.40%) |
Jun 01, 2021 | 7.250 | 7.550 | 7.235 | 7.530 | 294,831 | +0.29(+4.01%) |
May 28, 2021 | 7.340 | 7.440 | 7.200 | 7.240 | 348,831 | -0.01(-0.14%) |
May 27, 2021 | 7.220 | 7.290 | 6.980 | 7.250 | 280,735 | +0.30(+4.32%) |
May 26, 2021 | 6.700 | 6.990 | 6.590 | 6.950 | 262,068 | +0.31(+4.67%) |
May 25, 2021 | 6.930 | 7.100 | 6.630 | 6.640 | 350,354 | -0.30(-4.32%) |
May 24, 2021 | 6.890 | 7.030 | 6.740 | 6.940 | 321,979 | +0.10(+1.46%) |
May 21, 2021 | 6.880 | 6.955 | 6.730 | 6.840 | 278,605 | +0.03(+0.44%) |
May 20, 2021 | 6.740 | 6.810 | 6.500 | 6.810 | 433,039 | +0.12(+1.79%) |
May 19, 2021 | 6.280 | 6.730 | 6.150 | 6.690 | 455,427 | +0.33(+5.19%) |
May 18, 2021 | 6.240 | 6.550 | 6.200 | 6.360 | 398,177 | +0.13(+2.09%) |
May 17, 2021 | 6.010 | 6.240 | 5.830 | 6.230 | 392,726 | +0.24(+4.01%) |
May 14, 2021 | 5.780 | 6.070 | 5.680 | 5.990 | 403,299 | +0.34(+6.02%) |
May 13, 2021 | 6.260 | 6.260 | 5.610 | 5.650 | 687,883 | -0.15(-2.59%) |
May 12, 2021 | 6.130 | 6.130 | 5.670 | 5.800 | 887,759 | -0.21(-3.49%) |
May 11, 2021 | 6.240 | 6.360 | 5.990 | 6.010 | 683,743 | -0.30(-4.75%) |
May 10, 2021 | 6.880 | 6.880 | 6.190 | 6.310 | 854,928 | -0.62(-8.95%) |
May 07, 2021 | 7.800 | 7.810 | 6.520 | 6.930 | 1,195,658 | -0.83(-10.70%) |
May 06, 2021 | 8.180 | 8.180 | 7.690 | 7.760 | 1,054,971 | -0.35(-4.32%) |
May 05, 2021 | 8.130 | 8.250 | 7.930 | 8.110 | 250,953 | +0.13(+1.63%) |
May 04, 2021 | 8.150 | 8.750 | 7.770 | 7.980 | 310,715 | -0.03(-0.37%) |