Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.310 | 7.360 | 6.965 | 7.000 | 382,287 | -0.31(-4.24%) |
Apr 28, 2022 | 6.970 | 7.330 | 6.959 | 7.310 | 450,448 | +0.40(+5.79%) |
Apr 27, 2022 | 6.940 | 6.980 | 6.830 | 6.910 | 221,128 | -0.01(-0.14%) |
Apr 26, 2022 | 7.120 | 7.120 | 6.880 | 6.920 | 252,809 | -0.14(-1.98%) |
Apr 25, 2022 | 6.960 | 7.095 | 6.870 | 7.060 | 246,991 | +0.03(+0.43%) |
Apr 22, 2022 | 7.090 | 7.330 | 7.010 | 7.030 | 284,105 | -0.14(-1.95%) |
Apr 21, 2022 | 7.140 | 7.280 | 7.075 | 7.170 | 319,253 | +0.06(+0.84%) |
Apr 20, 2022 | 7.230 | 7.270 | 7.060 | 7.110 | 221,592 | -0.05(-0.70%) |
Apr 19, 2022 | 7.140 | 7.270 | 7.080 | 7.160 | 239,759 | +0.03(+0.42%) |
Apr 18, 2022 | 7.110 | 7.200 | 7.005 | 7.130 | 248,458 | -0.01(-0.14%) |
Apr 14, 2022 | 7.060 | 7.240 | 7.050 | 7.140 | 242,134 | +0.05(+0.71%) |
Apr 13, 2022 | 7.090 | 7.260 | 7.040 | 7.090 | 458,077 | +0.01(+0.14%) |
Apr 12, 2022 | 6.990 | 7.176 | 6.970 | 7.080 | 425,884 | +0.09(+1.29%) |
Apr 11, 2022 | 6.910 | 7.060 | 6.865 | 6.990 | 683,009 | +0.12(+1.75%) |
Apr 08, 2022 | 6.780 | 6.910 | 6.735 | 6.870 | 348,881 | +0.11(+1.63%) |
Apr 07, 2022 | 6.720 | 6.780 | 6.590 | 6.760 | 553,832 | +0.04(+0.60%) |
Apr 06, 2022 | 6.370 | 6.735 | 6.360 | 6.720 | 703,176 | +0.36(+5.66%) |
Apr 05, 2022 | 6.260 | 6.580 | 6.199 | 6.360 | 821,442 | +0.41(+6.89%) |
Apr 04, 2022 | 6.210 | 6.220 | 5.930 | 5.950 | 245,615 | -0.23(-3.72%) |
Apr 01, 2022 | 6.060 | 6.230 | 6.050 | 6.180 | 233,953 | +0.14(+2.32%) |
Mar 31, 2022 | 6.090 | 6.190 | 5.980 | 6.040 | 293,502 | -0.07(-1.15%) |
Mar 30, 2022 | 6.240 | 6.290 | 6.080 | 6.110 | 312,282 | -0.13(-2.08%) |
Mar 29, 2022 | 6.100 | 6.250 | 6.090 | 6.240 | 306,800 | +0.18(+2.97%) |
Mar 28, 2022 | 6.070 | 6.110 | 6.010 | 6.060 | 197,925 | -0.06(-0.98%) |
Mar 25, 2022 | 6.100 | 6.230 | 6.030 | 6.120 | 247,723 | +0.03(+0.49%) |
Mar 24, 2022 | 6.050 | 6.140 | 6.030 | 6.090 | 135,468 | +0.07(+1.16%) |
Mar 23, 2022 | 6.120 | 6.130 | 6.010 | 6.020 | 127,418 | -0.11(-1.79%) |
Mar 22, 2022 | 6.240 | 6.310 | 6.090 | 6.130 | 190,944 | -0.08(-1.29%) |
Mar 21, 2022 | 5.990 | 6.290 | 5.970 | 6.210 | 442,713 | +0.24(+4.02%) |
Mar 18, 2022 | 5.890 | 5.970 | 5.879 | 5.970 | 439,160 | +0.02(+0.34%) |
Mar 17, 2022 | 5.900 | 5.970 | 5.890 | 5.950 | 163,142 | +0.01(+0.17%) |
Mar 16, 2022 | 5.690 | 5.970 | 5.630 | 5.940 | 338,141 | +0.25(+4.39%) |
Mar 15, 2022 | 5.660 | 5.875 | 5.660 | 5.690 | 523,698 | +0.06(+1.07%) |
Mar 14, 2022 | 5.600 | 5.680 | 5.515 | 5.630 | 336,664 | +0.03(+0.54%) |
Mar 11, 2022 | 5.730 | 5.760 | 5.590 | 5.600 | 231,330 | -0.10(-1.75%) |
Mar 10, 2022 | 5.780 | 5.880 | 5.650 | 5.700 | 348,049 | -0.16(-2.73%) |
Mar 09, 2022 | 5.790 | 5.910 | 5.790 | 5.860 | 320,230 | +0.16(+2.81%) |
Mar 08, 2022 | 5.560 | 5.770 | 5.510 | 5.700 | 553,704 | +0.14(+2.52%) |
Mar 07, 2022 | 5.640 | 5.680 | 5.550 | 5.560 | 375,505 | -0.13(-2.28%) |
Mar 04, 2022 | 5.780 | 5.870 | 5.650 | 5.690 | 552,188 | -0.13(-2.23%) |
Mar 03, 2022 | 6.070 | 6.289 | 5.785 | 5.820 | 238,948 | -0.22(-3.64%) |
Mar 02, 2022 | 5.850 | 6.040 | 5.820 | 6.040 | 357,995 | +0.20(+3.42%) |
Mar 01, 2022 | 5.970 | 6.040 | 5.780 | 5.840 | 424,852 | -0.15(-2.50%) |
Feb 28, 2022 | 5.980 | 6.080 | 5.930 | 5.990 | 281,065 | -0.04(-0.66%) |
Feb 25, 2022 | 6.050 | 6.115 | 6.010 | 6.030 | 221,549 | -0.04(-0.66%) |
Feb 24, 2022 | 5.925 | 6.130 | 5.925 | 6.070 | 298,418 | -0.15(-2.41%) |
Feb 23, 2022 | 6.320 | 6.450 | 6.100 | 6.220 | 976,621 | -0.08(-1.27%) |
Feb 22, 2022 | 6.170 | 6.345 | 6.090 | 6.300 | 309,306 | +0.11(+1.78%) |
Feb 18, 2022 | 6.190 | 0 | +0.04(+0.65%) | |||
Feb 17, 2022 | 6.150 | 6.230 | 6.030 | 6.150 | 397,805 | -0.07(-1.13%) |
Feb 16, 2022 | 6.360 | 6.405 | 6.210 | 6.220 | 219,351 | -0.15(-2.35%) |
Feb 15, 2022 | 6.455 | 6.455 | 6.240 | 6.370 | 244,716 | +0.14(+2.25%) |
Feb 14, 2022 | 6.360 | 6.380 | 6.220 | 6.230 | 203,481 | -0.13(-2.04%) |
Feb 11, 2022 | 6.350 | 6.430 | 6.280 | 6.360 | 227,010 | +0.01(+0.16%) |
Feb 10, 2022 | 6.380 | 6.570 | 6.310 | 6.350 | 901,903 | -0.07(-1.09%) |
Feb 09, 2022 | 6.350 | 6.500 | 6.350 | 6.420 | 271,607 | +0.07(+1.10%) |
Feb 08, 2022 | 6.350 | 6.420 | 6.240 | 6.350 | 1,476,879 | +0.03(+0.47%) |
Feb 07, 2022 | 6.450 | 6.470 | 6.290 | 6.320 | 263,714 | -0.19(-2.92%) |
Feb 04, 2022 | 6.640 | 6.789 | 6.410 | 6.510 | 393,224 | -0.19(-2.84%) |
Feb 03, 2022 | 6.530 | 6.700 | 501,544 | +0.41(+6.52%) | ||
Feb 02, 2022 | 6.280 | 6.375 | 6.250 | 6.290 | 392,993 | +0.02(+0.32%) |
Feb 01, 2022 | 5.990 | 6.290 | 5.890 | 6.270 | 374,680 | +0.30(+5.03%) |
Jan 31, 2022 | 5.900 | 5.980 | 5.970 | 317,501 | +0.03(+0.51%) | |
Jan 28, 2022 | 5.780 | 5.950 | 5.775 | 5.940 | 266,131 | +0.14(+2.33%) |
Jan 27, 2022 | 5.930 | 6.006 | 5.788 | 5.805 | 776,067 | -0.12(-2.11%) |
Jan 26, 2022 | 6.170 | 6.300 | 5.920 | 5.930 | 250,729 | -0.18(-2.95%) |
Jan 25, 2022 | 6.050 | 6.205 | 5.940 | 6.110 | 289,612 | -0.01(-0.16%) |
Jan 24, 2022 | 5.900 | 6.160 | 5.845 | 6.120 | 358,658 | +0.11(+1.83%) |
Jan 21, 2022 | 6.030 | 6.110 | 5.930 | 6.010 | 496,600 | -0.10(-1.64%) |
Jan 20, 2022 | 6.070 | 6.340 | 5.926 | 6.110 | 607,193 | +0.07(+1.16%) |
Jan 19, 2022 | 6.290 | 6.290 | 6.020 | 6.040 | 520,523 | -0.25(-3.97%) |
Jan 18, 2022 | 6.190 | 6.335 | 6.140 | 6.290 | 426,190 | +0.10(+1.62%) |
Jan 14, 2022 | 6.190 | 0 | -0.11(-1.75%) | |||
Jan 13, 2022 | 7.220 | 7.325 | 5.820 | 6.300 | 3,139,525 | -0.91(-12.62%) |
Jan 12, 2022 | 7.370 | 7.391 | 7.210 | 7.210 | 182,277 | -0.14(-1.90%) |
Jan 11, 2022 | 7.330 | 7.435 | 7.210 | 7.350 | 168,391 | +0.00(+0.00%) |
Jan 10, 2022 | 7.350 | 7.420 | 7.290 | 7.350 | 275,192 | +0.02(+0.27%) |
Jan 07, 2022 | 7.360 | 7.410 | 7.300 | 7.330 | 193,959 | +0.02(+0.27%) |
Jan 06, 2022 | 7.220 | 7.330 | 7.032 | 7.310 | 145,775 | +0.08(+1.11%) |
Jan 05, 2022 | 7.360 | 7.460 | 7.140 | 7.230 | 167,123 | -0.08(-1.09%) |
Jan 04, 2022 | 7.270 | 7.430 | 7.260 | 7.310 | 177,886 | +0.05(+0.69%) |
Jan 03, 2022 | 7.370 | 7.630 | 7.240 | 7.260 | 456,133 | -0.11(-1.49%) |
Dec 31, 2021 | 7.260 | 7.380 | 7.220 | 7.370 | 383,524 | +0.06(+0.82%) |
Dec 30, 2021 | 7.330 | 7.430 | 7.250 | 7.310 | 254,418 | -0.03(-0.41%) |
Dec 29, 2021 | 7.420 | 7.500 | 7.079 | 7.340 | 158,541 | -0.09(-1.21%) |
Dec 28, 2021 | 7.250 | 7.460 | 7.240 | 7.430 | 286,280 | +0.18(+2.48%) |
Dec 27, 2021 | 7.120 | 7.250 | 7.020 | 7.250 | 206,582 | +0.15(+2.11%) |
Dec 23, 2021 | 7.160 | 7.160 | 6.940 | 7.100 | 413,892 | +0.01(+0.14%) |
Dec 22, 2021 | 7.170 | 7.250 | 7.055 | 7.090 | 298,349 | -0.10(-1.39%) |
Dec 21, 2021 | 7.150 | 7.325 | 7.140 | 7.190 | 194,958 | +0.14(+1.99%) |
Dec 20, 2021 | 7.190 | 7.195 | 6.925 | 7.050 | 479,373 | -0.18(-2.49%) |
Dec 17, 2021 | 6.900 | 7.320 | 6.630 | 7.230 | 1,818,332 | +0.41(+6.01%) |
Dec 16, 2021 | 7.100 | 7.120 | 6.800 | 6.820 | 300,695 | -0.20(-2.85%) |
Dec 15, 2021 | 6.900 | 7.020 | 6.660 | 7.020 | 420,252 | +0.12(+1.74%) |
Dec 14, 2021 | 6.890 | 7.095 | 6.880 | 6.900 | 210,666 | +0.00(+0.00%) |
Dec 13, 2021 | 6.960 | 6.990 | 6.880 | 6.900 | 266,704 | -0.06(-0.91%) |
Dec 10, 2021 | 7.100 | 7.180 | 6.950 | 6.964 | 259,800 | -0.13(-1.78%) |
Dec 09, 2021 | 7.150 | 7.220 | 7.080 | 7.090 | 310,138 | -0.12(-1.66%) |
Dec 08, 2021 | 7.220 | 7.225 | 7.150 | 7.210 | 156,772 | +0.03(+0.42%) |
Dec 07, 2021 | 7.240 | 7.370 | 7.032 | 7.180 | 304,779 | -0.06(-0.83%) |
Dec 06, 2021 | 7.120 | 7.393 | 7.060 | 7.240 | 219,770 | +0.13(+1.89%) |
Dec 03, 2021 | 7.130 | 7.200 | 7.030 | 7.106 | 241,825 | -0.05(-0.76%) |
Dec 02, 2021 | 7.110 | 7.245 | 6.920 | 7.160 | 302,529 | +0.00(+0.00%) |
Dec 01, 2021 | 7.580 | 7.580 | 7.150 | 7.160 | 495,310 | -0.24(-3.24%) |
Nov 30, 2021 | 7.350 | 7.445 | 7.230 | 7.400 | 454,181 | -0.02(-0.27%) |
Nov 29, 2021 | 7.620 | 7.640 | 7.360 | 7.420 | 305,886 | -0.15(-1.98%) |
Nov 26, 2021 | 7.750 | 7.750 | 7.340 | 7.570 | 827,831 | -0.35(-4.42%) |
Nov 24, 2021 | 8.120 | 8.130 | 7.910 | 7.920 | 223,071 | -0.24(-2.94%) |
Nov 23, 2021 | 8.020 | 8.220 | 8.020 | 8.160 | 268,565 | +0.05(+0.62%) |
Nov 22, 2021 | 8.180 | 8.225 | 8.060 | 8.110 | 335,321 | +0.00(+0.00%) |
Nov 19, 2021 | 8.550 | 8.550 | 8.035 | 8.110 | 371,506 | -0.57(-6.57%) |
Nov 18, 2021 | 8.100 | 8.710 | 8.640 | 8.680 | 714,293 | +0.85(+10.86%) |
Nov 17, 2021 | 7.800 | 7.960 | 7.780 | 7.830 | 241,685 | +0.03(+0.38%) |
Nov 16, 2021 | 8.110 | 8.185 | 7.800 | 7.800 | 422,921 | -0.30(-3.70%) |
Nov 15, 2021 | 8.150 | 8.180 | 8.045 | 8.100 | 300,753 | -0.01(-0.12%) |
Nov 12, 2021 | 8.060 | 8.160 | 8.060 | 8.110 | 179,729 | +0.08(+1.00%) |
Nov 11, 2021 | 7.930 | 8.070 | 7.885 | 8.030 | 178,919 | +0.08(+1.01%) |
Nov 10, 2021 | 7.950 | 7.950 | 392,488 | +0.04(+0.51%) | ||
Nov 09, 2021 | 7.730 | 7.940 | 7.690 | 7.910 | 1,210,483 | +0.11(+1.41%) |
Nov 08, 2021 | 7.800 | 7.880 | 7.740 | 7.800 | 179,931 | +0.00(+0.00%) |
Nov 05, 2021 | 7.680 | 7.860 | 7.680 | 7.800 | 152,761 | +0.20(+2.63%) |
Nov 04, 2021 | 7.640 | 7.670 | 7.450 | 7.600 | 241,458 | +0.00(+0.00%) |
Nov 03, 2021 | 7.460 | 7.680 | 7.460 | 7.600 | 269,820 | +0.13(+1.74%) |
Nov 02, 2021 | 7.470 | 7.540 | 7.320 | 7.470 | 326,179 | -0.14(-1.84%) |
Nov 01, 2021 | 7.520 | 7.645 | 7.460 | 7.610 | 419,046 | +0.15(+2.01%) |
Oct 29, 2021 | 7.320 | 7.530 | 7.320 | 7.460 | 455,343 | +0.13(+1.77%) |
Oct 28, 2021 | 7.400 | 7.490 | 7.300 | 7.330 | 361,013 | -0.05(-0.68%) |
Oct 27, 2021 | 7.650 | 7.633 | 7.350 | 7.380 | 310,724 | -0.33(-4.28%) |
Oct 26, 2021 | 7.660 | 7.710 | 598,880 | +0.06(+0.78%) | ||
Oct 25, 2021 | 7.650 | 7.650 | 7.385 | 7.650 | 2,364,135 | +0.01(+0.13%) |
Oct 22, 2021 | 7.830 | 7.830 | 7.610 | 7.640 | 344,521 | -0.17(-2.18%) |
Oct 21, 2021 | 7.910 | 8.050 | 7.760 | 7.810 | 270,398 | -0.06(-0.76%) |
Oct 20, 2021 | 7.890 | 7.935 | 7.715 | 7.870 | 271,173 | -0.04(-0.51%) |
Oct 19, 2021 | 8.070 | 8.070 | 7.880 | 7.910 | 183,431 | -0.10(-1.25%) |
Oct 18, 2021 | 8.010 | 8.130 | 7.920 | 8.010 | 189,090 | +0.01(+0.12%) |
Oct 15, 2021 | 8.090 | 8.110 | 7.940 | 8.000 | 446,418 | +0.00(+0.00%) |
Oct 14, 2021 | 8.260 | 8.260 | 7.975 | 8.000 | 346,685 | -0.20(-2.44%) |
Oct 13, 2021 | 8.390 | 8.490 | 8.125 | 8.200 | 242,733 | -0.19(-2.26%) |
Oct 12, 2021 | 8.310 | 8.500 | 8.255 | 8.390 | 514,089 | +0.07(+0.84%) |
Oct 11, 2021 | 8.310 | 8.790 | 8.290 | 8.320 | 466,747 | +0.08(+0.97%) |
Oct 08, 2021 | 7.760 | 8.250 | 7.740 | 8.240 | 1,222,318 | +0.51(+6.60%) |
Oct 07, 2021 | 7.660 | 7.910 | 7.660 | 7.730 | 848,131 | +0.17(+2.25%) |
Oct 06, 2021 | 7.590 | 7.750 | 7.530 | 7.560 | 223,949 | -0.07(-0.92%) |
Oct 05, 2021 | 7.620 | 7.725 | 7.541 | 7.630 | 296,510 | +0.03(+0.39%) |
Oct 04, 2021 | 7.620 | 7.665 | 7.470 | 7.600 | 307,187 | +0.02(+0.26%) |
Oct 01, 2021 | 7.580 | 7.960 | 7.570 | 7.580 | 398,184 | +0.01(+0.13%) |
Sep 30, 2021 | 7.740 | 7.740 | 7.510 | 7.570 | 241,442 | -0.12(-1.56%) |
Sep 29, 2021 | 7.650 | 7.710 | 7.650 | 7.690 | 414,364 | -0.20(-2.53%) |
Sep 28, 2021 | 8.050 | 8.121 | 7.825 | 7.890 | 387,834 | -0.08(-1.00%) |
Sep 27, 2021 | 7.720 | 8.025 | 7.720 | 7.970 | 699,932 | +0.31(+4.05%) |
Sep 24, 2021 | 7.560 | 7.710 | 7.530 | 7.660 | 572,256 | +0.10(+1.32%) |
Sep 23, 2021 | 7.320 | 7.600 | 7.210 | 7.560 | 462,153 | +0.26(+3.56%) |
Sep 22, 2021 | 7.360 | 7.430 | 7.250 | 7.300 | 431,573 | -0.01(-0.14%) |
Sep 21, 2021 | 7.020 | 7.350 | 7.020 | 7.310 | 455,887 | +0.31(+4.43%) |
Sep 20, 2021 | 6.940 | 7.010 | 6.780 | 7.000 | 377,043 | -0.08(-1.13%) |
Sep 17, 2021 | 7.100 | 7.145 | 7.000 | 7.080 | 1,317,150 | -0.03(-0.42%) |
Sep 16, 2021 | 6.990 | 7.321 | 6.955 | 7.110 | 707,090 | +0.36(+5.33%) |
Sep 15, 2021 | 6.760 | 6.870 | 6.720 | 6.750 | 221,841 | -0.03(-0.44%) |
Sep 14, 2021 | 6.890 | 6.900 | 6.740 | 6.780 | 366,432 | -0.08(-1.17%) |
Sep 13, 2021 | 6.670 | 6.875 | 6.600 | 6.860 | 235,171 | +0.21(+3.16%) |
Sep 10, 2021 | 6.670 | 6.755 | 6.580 | 6.650 | 188,682 | +0.01(+0.15%) |
Sep 09, 2021 | 6.570 | 6.680 | 6.510 | 6.640 | 216,907 | +0.05(+0.76%) |
Sep 08, 2021 | 6.830 | 6.840 | 6.570 | 6.590 | 179,385 | -0.25(-3.65%) |
Sep 07, 2021 | 6.890 | 6.910 | 6.810 | 6.840 | 150,338 | -0.05(-0.73%) |
Sep 03, 2021 | 6.890 | 6.890 | 6.780 | 6.890 | 205,455 | +0.02(+0.29%) |
Sep 02, 2021 | 6.800 | 6.925 | 6.775 | 6.870 | 243,837 | +0.06(+0.88%) |
Sep 01, 2021 | 6.920 | 6.920 | 6.780 | 6.810 | 241,705 | -0.08(-1.16%) |
Aug 31, 2021 | 6.880 | 6.950 | 6.783 | 6.890 | 611,574 | +0.02(+0.29%) |
Aug 30, 2021 | 6.760 | 6.890 | 6.705 | 6.870 | 341,595 | +0.10(+1.48%) |
Aug 27, 2021 | 6.660 | 6.777 | 6.660 | 6.770 | 221,355 | +0.12(+1.80%) |
Aug 26, 2021 | 6.610 | 6.715 | 6.530 | 6.650 | 306,751 | +0.05(+0.76%) |
Aug 25, 2021 | 6.600 | 6.640 | 6.500 | 6.600 | 163,546 | +0.04(+0.61%) |
Aug 24, 2021 | 6.380 | 6.570 | 6.350 | 6.560 | 331,274 | +0.19(+2.98%) |
Aug 23, 2021 | 6.320 | 6.405 | 6.320 | 6.370 | 192,199 | +0.06(+0.95%) |
Aug 20, 2021 | 6.130 | 6.340 | 6.130 | 6.310 | 199,518 | +0.14(+2.27%) |
Aug 19, 2021 | 6.150 | 6.250 | 6.150 | 6.170 | 282,152 | -0.03(-0.48%) |
Aug 18, 2021 | 6.200 | 6.300 | 6.180 | 6.200 | 144,346 | -0.02(-0.32%) |
Aug 17, 2021 | 6.210 | 6.255 | 6.160 | 6.220 | 157,098 | -0.07(-1.11%) |
Aug 16, 2021 | 6.130 | 6.310 | 6.080 | 6.290 | 243,714 | +0.13(+2.11%) |
Aug 13, 2021 | 6.240 | 6.300 | 6.150 | 6.160 | 154,281 | -0.05(-0.81%) |
Aug 12, 2021 | 6.230 | 6.230 | 6.110 | 6.210 | 172,023 | -0.08(-1.27%) |
Aug 11, 2021 | 6.070 | 6.290 | 6.030 | 6.290 | 304,491 | +0.25(+4.14%) |
Aug 10, 2021 | 6.030 | 6.090 | 5.990 | 6.040 | 192,359 | -0.01(-0.17%) |
Aug 09, 2021 | 5.970 | 6.110 | 5.880 | 6.050 | 283,848 | +0.05(+0.83%) |
Aug 06, 2021 | 6.000 | 6.140 | 5.970 | 6.000 | 507,032 | +0.06(+1.01%) |
Aug 05, 2021 | 5.580 | 6.000 | 5.500 | 5.940 | 570,901 | +0.30(+5.32%) |
Aug 04, 2021 | 5.520 | 5.680 | 5.510 | 5.640 | 515,349 | +0.04(+0.71%) |
Aug 03, 2021 | 5.630 | 5.675 | 5.555 | 5.600 | 392,739 | -0.04(-0.71%) |
Aug 02, 2021 | 5.730 | 5.810 | 5.630 | 5.640 | 240,038 | -0.08(-1.40%) |
Jul 30, 2021 | 5.770 | 5.840 | 5.720 | 5.720 | 262,675 | -0.11(-1.89%) |
Jul 29, 2021 | 5.820 | 5.890 | 5.800 | 5.830 | 132,693 | +0.04(+0.69%) |
Jul 28, 2021 | 5.750 | 5.860 | 5.725 | 5.790 | 144,369 | +0.05(+0.87%) |
Jul 27, 2021 | 5.740 | 5.775 | 5.720 | 5.740 | 415,583 | -0.06(-1.03%) |
Jul 26, 2021 | 5.700 | 5.930 | 5.700 | 5.800 | 159,451 | +0.12(+2.11%) |
Jul 23, 2021 | 5.730 | 5.745 | 5.590 | 5.680 | 278,094 | -0.02(-0.35%) |
Jul 22, 2021 | 5.870 | 5.870 | 5.690 | 5.700 | 341,336 | -0.18(-3.06%) |
Jul 21, 2021 | 5.820 | 5.975 | 5.820 | 5.880 | 209,324 | +0.10(+1.73%) |
Jul 20, 2021 | 5.770 | 5.890 | 5.700 | 5.780 | 267,749 | +0.02(+0.35%) |
Jul 19, 2021 | 5.770 | 5.910 | 5.710 | 5.760 | 406,243 | -0.16(-2.70%) |
Jul 16, 2021 | 6.080 | 6.100 | 5.910 | 5.920 | 252,994 | -0.09(-1.50%) |
Jul 15, 2021 | 6.010 | 6.080 | 5.950 | 6.010 | 195,674 | +0.00(+0.00%) |
Jul 14, 2021 | 6.110 | 6.155 | 6.005 | 6.010 | 276,504 | -0.10(-1.64%) |
Jul 13, 2021 | 6.200 | 6.200 | 6.080 | 6.110 | 327,528 | -0.09(-1.45%) |
Jul 12, 2021 | 6.020 | 6.235 | 6.020 | 6.200 | 346,479 | +0.14(+2.31%) |
Jul 09, 2021 | 5.845 | 6.065 | 5.830 | 6.060 | 326,320 | +0.27(+4.66%) |
Jul 08, 2021 | 5.730 | 5.815 | 5.660 | 5.790 | 225,821 | -0.03(-0.52%) |
Jul 07, 2021 | 5.820 | 5.930 | 5.800 | 5.820 | 269,148 | -0.16(-2.68%) |
Jul 06, 2021 | 5.940 | 6.100 | 5.920 | 5.980 | 379,396 | +0.00(+0.00%) |
Jul 02, 2021 | 6.150 | 6.150 | 5.965 | 5.980 | 222,950 | -0.19(-3.08%) |
Jul 01, 2021 | 6.110 | 6.220 | 6.000 | 6.170 | 394,425 | +0.14(+2.32%) |
Jun 30, 2021 | 6.200 | 6.210 | 5.970 | 6.030 | 366,215 | -0.16(-2.58%) |
Jun 29, 2021 | 6.350 | 6.370 | 6.160 | 6.190 | 315,518 | -0.17(-2.67%) |
Jun 28, 2021 | 6.320 | 6.390 | 6.250 | 6.360 | 457,855 | -0.02(-0.31%) |
Jun 25, 2021 | 6.690 | 6.690 | 6.290 | 6.380 | 707,888 | -0.28(-4.20%) |
Jun 24, 2021 | 6.740 | 6.770 | 6.580 | 6.660 | 233,624 | -0.07(-1.04%) |
Jun 23, 2021 | 6.720 | 6.815 | 6.710 | 6.730 | 272,832 | +0.05(+0.75%) |
Jun 22, 2021 | 6.800 | 6.800 | 6.600 | 6.680 | 295,489 | -0.07(-1.04%) |
Jun 21, 2021 | 6.440 | 6.785 | 6.440 | 6.750 | 521,319 | +0.31(+4.81%) |
Jun 18, 2021 | 6.640 | 6.850 | 6.370 | 6.440 | 1,744,399 | -0.46(-6.67%) |
Jun 17, 2021 | 7.060 | 7.220 | 6.880 | 6.900 | 388,725 | -0.15(-2.13%) |
Jun 16, 2021 | 7.160 | 7.200 | 7.050 | 7.050 | 567,701 | -0.16(-2.22%) |
Jun 15, 2021 | 7.230 | 7.300 | 7.122 | 7.210 | 382,003 | +0.00(+0.00%) |
Jun 14, 2021 | 7.120 | 7.400 | 7.040 | 7.210 | 655,403 | +0.06(+0.84%) |
Jun 11, 2021 | 6.920 | 7.190 | 6.890 | 7.150 | 611,770 | +0.22(+3.17%) |
Jun 10, 2021 | 7.040 | 7.090 | 6.880 | 6.930 | 412,766 | -0.03(-0.43%) |
Jun 09, 2021 | 6.980 | 7.049 | 6.902 | 6.960 | 337,306 | -0.09(-1.28%) |
Jun 08, 2021 | 7.010 | 7.100 | 6.890 | 7.050 | 518,395 | -0.07(-0.98%) |
Jun 07, 2021 | 7.450 | 7.490 | 7.085 | 7.120 | 863,314 | -0.32(-4.30%) |
Jun 04, 2021 | 7.520 | 7.520 | 7.403 | 7.440 | 142,445 | -0.06(-0.80%) |
Jun 03, 2021 | 7.390 | 7.550 | 7.270 | 7.500 | 308,387 | +0.04(+0.54%) |
Jun 02, 2021 | 7.640 | 7.683 | 7.400 | 7.460 | 302,419 | -0.12(-1.58%) |
Jun 01, 2021 | 7.440 | 7.620 | 7.360 | 7.580 | 380,305 | +0.23(+3.13%) |
May 28, 2021 | 7.360 | 7.395 | 7.280 | 7.350 | 206,363 | -0.03(-0.41%) |
May 27, 2021 | 7.170 | 7.430 | 7.170 | 7.380 | 470,916 | +0.29(+4.09%) |
May 26, 2021 | 7.070 | 7.160 | 7.030 | 7.090 | 315,600 | +0.02(+0.28%) |
May 25, 2021 | 7.260 | 7.320 | 7.060 | 7.070 | 237,849 | -0.22(-3.02%) |
May 24, 2021 | 7.300 | 7.330 | 7.190 | 7.290 | 246,679 | +0.00(+0.00%) |
May 21, 2021 | 7.250 | 7.350 | 7.235 | 7.290 | 310,390 | +0.09(+1.25%) |
May 20, 2021 | 7.110 | 7.240 | 6.980 | 7.200 | 233,587 | +0.05(+0.70%) |
May 19, 2021 | 6.910 | 7.220 | 6.722 | 7.150 | 511,878 | -0.05(-0.69%) |
May 18, 2021 | 7.220 | 7.250 | 7.050 | 7.200 | 321,623 | -0.04(-0.55%) |
May 17, 2021 | 6.950 | 7.265 | 6.950 | 7.240 | 588,110 | +0.29(+4.17%) |
May 14, 2021 | 6.690 | 6.970 | 6.650 | 6.950 | 597,419 | +0.27(+4.04%) |
May 13, 2021 | 6.600 | 6.730 | 6.560 | 6.680 | 1,140,654 | +0.07(+1.06%) |
May 12, 2021 | 6.560 | 6.690 | 6.500 | 6.610 | 393,771 | +0.06(+0.92%) |
May 11, 2021 | 6.430 | 6.580 | 6.290 | 6.550 | 392,047 | +0.01(+0.15%) |
May 10, 2021 | 6.460 | 6.730 | 6.360 | 6.540 | 659,640 | +0.05(+0.77%) |
May 07, 2021 | 6.550 | 6.550 | 6.380 | 6.490 | 732,339 | -0.16(-2.41%) |
May 06, 2021 | 5.920 | 6.650 | 5.920 | 6.650 | 1,347,961 | +0.74(+12.52%) |
May 05, 2021 | 5.860 | 5.970 | 5.850 | 5.910 | 669,837 | +0.14(+2.43%) |
May 04, 2021 | 5.710 | 5.800 | 5.670 | 5.770 | 366,973 | +0.07(+1.23%) |