Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.924 | 3.924 | 3.770 | 3.830 | 8,076 | -0.03(-0.78%) |
Apr 28, 2022 | 3.990 | 3.990 | 3.750 | 3.860 | 48,425 | -0.03(-0.77%) |
Apr 27, 2022 | 4.000 | 4.040 | 3.850 | 3.890 | 51,149 | -0.07(-1.77%) |
Apr 26, 2022 | 3.880 | 4.000 | 3.880 | 3.960 | 28,451 | +0.03(+0.76%) |
Apr 25, 2022 | 4.010 | 4.081 | 3.890 | 3.930 | 62,389 | -0.14(-3.44%) |
Apr 22, 2022 | 4.228 | 4.228 | 4.070 | 4.070 | 6,555 | -0.14(-3.33%) |
Apr 21, 2022 | 4.210 | 4.250 | 4.040 | 4.210 | 85,404 | -0.02(-0.47%) |
Apr 20, 2022 | 4.374 | 4.380 | 4.205 | 4.230 | 17,289 | -0.12(-2.76%) |
Apr 19, 2022 | 4.190 | 4.492 | 4.190 | 4.350 | 8,610 | +0.13(+3.08%) |
Apr 18, 2022 | 4.210 | 4.437 | 4.210 | 4.220 | 22,601 | -0.12(-2.76%) |
Apr 14, 2022 | 4.230 | 4.415 | 4.230 | 4.340 | 16,587 | +0.06(+1.40%) |
Apr 13, 2022 | 4.190 | 4.473 | 4.190 | 4.280 | 24,063 | -0.09(-2.06%) |
Apr 12, 2022 | 4.270 | 4.400 | 4.254 | 4.370 | 8,987 | +0.04(+0.92%) |
Apr 11, 2022 | 4.290 | 4.470 | 4.280 | 4.330 | 28,436 | +0.00(+0.00%) |
Apr 08, 2022 | 4.507 | 4.507 | 4.330 | 4.330 | 33,388 | -0.11(-2.48%) |
Apr 07, 2022 | 4.500 | 4.620 | 4.430 | 4.440 | 103,637 | -0.11(-2.42%) |
Apr 06, 2022 | 4.500 | 4.620 | 4.500 | 4.550 | 35,432 | +0.03(+0.66%) |
Apr 05, 2022 | 4.480 | 4.680 | 4.391 | 4.520 | 64,012 | +0.00(+0.00%) |
Apr 04, 2022 | 4.610 | 4.645 | 4.440 | 4.520 | 34,371 | -0.14(-3.00%) |
Apr 01, 2022 | 4.580 | 4.860 | 4.470 | 4.660 | 54,650 | +0.03(+0.65%) |
Mar 31, 2022 | 4.630 | 4.840 | 4.560 | 4.630 | 10,816 | +0.08(+1.76%) |
Mar 30, 2022 | 4.760 | 4.938 | 4.550 | 4.550 | 33,313 | -0.28(-5.80%) |
Mar 29, 2022 | 5.000 | 5.135 | 4.820 | 4.830 | 122,688 | +0.01(+0.21%) |
Mar 28, 2022 | 4.510 | 5.390 | 4.420 | 4.820 | 231,592 | +0.40(+9.05%) |
Mar 25, 2022 | 4.527 | 4.580 | 4.350 | 4.420 | 19,284 | +0.03(+0.68%) |
Mar 24, 2022 | 4.340 | 4.594 | 4.340 | 4.390 | 9,928 | +0.04(+0.92%) |
Mar 23, 2022 | 4.230 | 4.420 | 4.230 | 4.350 | 10,980 | -0.14(-3.12%) |
Mar 22, 2022 | 4.461 | 4.702 | 4.404 | 4.490 | 10,947 | -0.11(-2.39%) |
Mar 21, 2022 | 4.560 | 4.750 | 4.500 | 4.600 | 27,099 | -0.02(-0.43%) |
Mar 18, 2022 | 4.600 | 4.910 | 4.400 | 4.620 | 61,390 | +0.02(+0.43%) |
Mar 17, 2022 | 4.340 | 4.600 | 4.310 | 4.600 | 13,044 | +0.30(+6.98%) |
Mar 16, 2022 | 4.150 | 4.490 | 4.022 | 4.300 | 29,543 | +0.20(+4.88%) |
Mar 15, 2022 | 4.070 | 4.180 | 3.980 | 4.100 | 37,901 | +0.11(+2.76%) |
Mar 14, 2022 | 4.027 | 4.230 | 3.911 | 3.990 | 91,332 | -0.11(-2.68%) |
Mar 11, 2022 | 4.260 | 4.316 | 4.000 | 4.100 | 134,100 | -0.27(-6.18%) |
Mar 10, 2022 | 4.720 | 4.717 | 4.250 | 4.370 | 48,006 | -0.01(-0.23%) |
Mar 09, 2022 | 4.362 | 4.629 | 4.362 | 4.380 | 46,272 | +0.02(+0.46%) |
Mar 08, 2022 | 4.250 | 4.630 | 4.250 | 4.360 | 20,113 | +0.11(+2.59%) |
Mar 07, 2022 | 4.390 | 4.590 | 4.250 | 4.250 | 31,812 | -0.10(-2.30%) |
Mar 04, 2022 | 4.410 | 4.595 | 4.350 | 4.350 | 32,719 | -0.11(-2.47%) |
Mar 03, 2022 | 4.470 | 4.684 | 4.460 | 4.460 | 2,586 | -0.03(-0.67%) |
Mar 02, 2022 | 4.670 | 4.876 | 4.460 | 4.490 | 24,956 | +0.08(+1.81%) |
Mar 01, 2022 | 4.535 | 4.568 | 4.400 | 4.410 | 29,402 | -0.05(-1.12%) |
Feb 28, 2022 | 4.430 | 4.620 | 4.360 | 4.460 | 20,642 | +0.04(+0.90%) |
Feb 25, 2022 | 4.735 | 4.735 | 4.400 | 4.420 | 16,846 | -0.02(-0.45%) |
Feb 24, 2022 | 4.080 | 4.480 | 4.000 | 4.440 | 53,741 | +0.12(+2.78%) |
Feb 23, 2022 | 4.560 | 4.600 | 3.690 | 4.320 | 171,089 | -0.25(-5.47%) |
Feb 22, 2022 | 4.570 | 4.660 | 4.470 | 4.570 | 40,987 | -0.07(-1.51%) |
Feb 18, 2022 | 4.640 | 0 | -0.15(-3.03%) | |||
Feb 17, 2022 | 5.000 | 5.090 | 4.680 | 4.785 | 48,100 | -0.23(-4.68%) |
Feb 16, 2022 | 5.010 | 5.110 | 4.990 | 5.020 | 6,383 | -0.02(-0.40%) |
Feb 15, 2022 | 4.940 | 5.150 | 4.940 | 5.040 | 8,885 | +0.18(+3.70%) |
Feb 14, 2022 | 4.880 | 4.990 | 4.860 | 4.860 | 14,216 | -0.03(-0.61%) |
Feb 11, 2022 | 5.117 | 5.131 | 4.890 | 4.890 | 11,464 | -0.21(-4.12%) |
Feb 10, 2022 | 5.080 | 5.200 | 5.080 | 5.100 | 27,516 | -0.04(-0.78%) |
Feb 09, 2022 | 5.200 | 5.250 | 5.090 | 5.140 | 24,787 | +0.02(+0.39%) |
Feb 08, 2022 | 5.140 | 5.280 | 5.100 | 5.120 | 19,410 | -0.18(-3.40%) |
Feb 07, 2022 | 5.300 | 5.350 | 5.110 | 5.300 | 9,114 | +0.18(+3.52%) |
Feb 04, 2022 | 5.390 | 5.400 | 5.120 | 5.120 | 50,560 | -0.28(-5.19%) |
Feb 03, 2022 | 5.130 | 5.454 | 5.400 | 32,372 | -0.02(-0.37%) | |
Feb 02, 2022 | 5.310 | 5.485 | 5.233 | 5.420 | 27,687 | -0.04(-0.64%) |
Feb 01, 2022 | 5.438 | 5.500 | 5.236 | 5.455 | 13,536 | +0.17(+3.31%) |
Jan 31, 2022 | 5.130 | 5.420 | 5.110 | 5.280 | 42,626 | +0.18(+3.53%) |
Jan 28, 2022 | 5.050 | 5.140 | 5.050 | 5.100 | 23,135 | +0.06(+1.19%) |
Jan 27, 2022 | 5.370 | 5.370 | 5.000 | 5.040 | 12,057 | -0.24(-4.45%) |
Jan 26, 2022 | 5.370 | 5.390 | 5.150 | 5.275 | 16,702 | +0.03(+0.48%) |
Jan 25, 2022 | 5.100 | 5.460 | 5.100 | 5.250 | 25,886 | +0.02(+0.38%) |
Jan 24, 2022 | 4.980 | 5.380 | 4.703 | 5.230 | 52,362 | +0.17(+3.36%) |
Jan 21, 2022 | 5.090 | 5.120 | 4.710 | 5.060 | 66,414 | -0.01(-0.20%) |
Jan 20, 2022 | 5.300 | 5.500 | 5.000 | 5.070 | 43,274 | -0.33(-6.11%) |
Jan 19, 2022 | 5.675 | 5.675 | 5.300 | 5.400 | 23,026 | -0.07(-1.28%) |
Jan 18, 2022 | 5.600 | 5.640 | 5.410 | 5.470 | 60,959 | -0.11(-1.97%) |
Jan 14, 2022 | 5.580 | 0 | -0.34(-5.74%) | |||
Jan 13, 2022 | 6.190 | 6.377 | 5.770 | 5.920 | 17,526 | -0.23(-3.74%) |
Jan 12, 2022 | 6.090 | 6.450 | 6.060 | 6.150 | 66,437 | +0.54(+9.63%) |
Jan 11, 2022 | 5.500 | 5.890 | 5.490 | 5.610 | 17,466 | +0.11(+2.00%) |
Jan 10, 2022 | 5.690 | 5.890 | 5.410 | 5.500 | 51,358 | -0.27(-4.68%) |
Jan 07, 2022 | 5.800 | 5.850 | 5.690 | 5.770 | 15,803 | -0.15(-2.53%) |
Jan 06, 2022 | 5.780 | 6.000 | 5.600 | 5.920 | 24,375 | +0.11(+1.89%) |
Jan 05, 2022 | 6.110 | 6.110 | 5.800 | 5.810 | 40,002 | -0.30(-4.91%) |
Jan 04, 2022 | 6.380 | 6.428 | 6.110 | 6.110 | 21,124 | -0.31(-4.83%) |
Jan 03, 2022 | 6.175 | 6.480 | 6.175 | 6.420 | 7,071 | +0.31(+5.07%) |
Dec 31, 2021 | 6.160 | 6.230 | 6.100 | 6.110 | 8,687 | -0.10(-1.61%) |
Dec 30, 2021 | 6.080 | 6.250 | 6.000 | 6.210 | 17,931 | +0.19(+3.16%) |
Dec 29, 2021 | 6.120 | 6.190 | 5.990 | 6.020 | 23,687 | -0.15(-2.43%) |
Dec 28, 2021 | 6.170 | 6.250 | 6.000 | 6.170 | 28,142 | +0.06(+0.98%) |
Dec 27, 2021 | 6.170 | 6.300 | 5.970 | 6.110 | 29,631 | -0.11(-1.77%) |
Dec 23, 2021 | 5.930 | 6.335 | 5.930 | 6.220 | 9,653 | +0.36(+6.14%) |
Dec 22, 2021 | 5.520 | 5.920 | 5.520 | 5.860 | 51,186 | +0.24(+4.27%) |
Dec 21, 2021 | 5.570 | 5.700 | 5.400 | 5.620 | 83,527 | -0.04(-0.71%) |
Dec 20, 2021 | 5.780 | 5.800 | 5.520 | 5.660 | 65,388 | -0.14(-2.41%) |
Dec 17, 2021 | 6.000 | 6.120 | 5.720 | 5.800 | 34,436 | -0.28(-4.61%) |
Dec 16, 2021 | 5.910 | 6.180 | 5.900 | 6.080 | 13,378 | +0.16(+2.70%) |
Dec 15, 2021 | 6.050 | 6.040 | 5.750 | 5.920 | 54,542 | -0.19(-3.11%) |
Dec 14, 2021 | 6.170 | 6.230 | 6.050 | 6.110 | 6,855 | -0.08(-1.29%) |
Dec 13, 2021 | 6.250 | 6.380 | 6.011 | 6.190 | 24,343 | -0.11(-1.75%) |
Dec 10, 2021 | 6.550 | 6.680 | 6.230 | 6.300 | 34,627 | -0.12(-1.87%) |
Dec 09, 2021 | 6.270 | 6.550 | 6.250 | 6.420 | 24,757 | +0.12(+1.90%) |
Dec 08, 2021 | 6.230 | 6.380 | 6.100 | 6.300 | 48,308 | -0.06(-0.94%) |
Dec 07, 2021 | 6.070 | 6.450 | 5.995 | 6.360 | 22,075 | +0.33(+5.47%) |
Dec 06, 2021 | 6.030 | 6.239 | 5.900 | 6.030 | 44,196 | +0.08(+1.34%) |
Dec 03, 2021 | 6.230 | 6.408 | 5.940 | 5.950 | 41,914 | -0.16(-2.62%) |
Dec 02, 2021 | 6.080 | 6.250 | 5.880 | 6.110 | 54,598 | +0.15(+2.52%) |
Dec 01, 2021 | 6.500 | 6.500 | 5.880 | 5.960 | 80,127 | -0.29(-4.64%) |
Nov 30, 2021 | 6.350 | 6.540 | 5.990 | 6.250 | 50,819 | -0.07(-1.11%) |
Nov 29, 2021 | 6.520 | 6.525 | 6.264 | 6.320 | 67,356 | -0.20(-3.07%) |
Nov 26, 2021 | 6.600 | 6.600 | 6.300 | 6.520 | 69,823 | -0.12(-1.81%) |
Nov 24, 2021 | 6.710 | 6.840 | 6.650 | 6.640 | 104,204 | -0.20(-2.92%) |
Nov 23, 2021 | 7.050 | 7.069 | 6.651 | 6.840 | 98,314 | -0.21(-2.98%) |
Nov 22, 2021 | 7.600 | 7.630 | 7.050 | 7.050 | 129,646 | -0.59(-7.72%) |
Nov 19, 2021 | 7.410 | 7.740 | 7.295 | 7.640 | 75,325 | +0.23(+3.10%) |
Nov 18, 2021 | 7.510 | 7.500 | 7.400 | 7.410 | 101,988 | -0.18(-2.37%) |
Nov 17, 2021 | 7.570 | 7.690 | 7.420 | 7.590 | 34,427 | +0.02(+0.26%) |
Nov 16, 2021 | 8.000 | 8.000 | 7.475 | 7.570 | 58,170 | -0.43(-5.37%) |
Nov 15, 2021 | 8.070 | 8.292 | 7.600 | 8.000 | 96,481 | -0.04(-0.50%) |
Nov 12, 2021 | 9.000 | 9.000 | 7.700 | 8.040 | 215,685 | -0.96(-10.67%) |
Nov 11, 2021 | 9.010 | 9.180 | 8.950 | 9.000 | 68,574 | +0.12(+1.35%) |
Nov 10, 2021 | 8.920 | 8.880 | 91,240 | -0.07(-0.78%) | ||
Nov 09, 2021 | 9.120 | 9.200 | 8.780 | 8.950 | 100,098 | -0.08(-0.89%) |
Nov 08, 2021 | 9.420 | 9.459 | 8.950 | 9.030 | 70,811 | -0.34(-3.63%) |
Nov 05, 2021 | 8.840 | 9.440 | 8.730 | 9.370 | 105,123 | +0.64(+7.33%) |
Nov 04, 2021 | 8.650 | 8.990 | 8.650 | 8.730 | 57,875 | +0.04(+0.46%) |
Nov 03, 2021 | 8.130 | 8.984 | 7.950 | 8.690 | 102,890 | +0.55(+6.76%) |
Nov 02, 2021 | 8.110 | 8.140 | 7.910 | 8.140 | 62,962 | +0.03(+0.37%) |
Nov 01, 2021 | 7.750 | 8.110 | 7.670 | 8.110 | 48,569 | +0.44(+5.74%) |
Oct 29, 2021 | 7.600 | 7.790 | 7.600 | 7.670 | 24,863 | +0.07(+0.92%) |
Oct 28, 2021 | 7.500 | 7.650 | 7.480 | 7.600 | 75,993 | +0.10(+1.33%) |
Oct 27, 2021 | 7.490 | 7.635 | 7.440 | 7.500 | 28,881 | -0.06(-0.79%) |
Oct 26, 2021 | 7.570 | 7.560 | 21,728 | -0.02(-0.26%) | ||
Oct 25, 2021 | 7.610 | 7.800 | 7.450 | 7.580 | 53,998 | +0.03(+0.40%) |
Oct 22, 2021 | 7.770 | 7.864 | 7.460 | 7.550 | 57,238 | -0.21(-2.71%) |
Oct 21, 2021 | 7.890 | 7.990 | 7.710 | 7.760 | 26,421 | -0.11(-1.40%) |
Oct 20, 2021 | 7.750 | 7.990 | 7.740 | 7.870 | 60,759 | +0.12(+1.61%) |
Oct 19, 2021 | 7.510 | 7.750 | 7.370 | 7.745 | 32,380 | +0.32(+4.24%) |
Oct 18, 2021 | 7.460 | 7.740 | 7.300 | 7.430 | 44,794 | +0.02(+0.27%) |
Oct 15, 2021 | 7.570 | 7.570 | 7.330 | 7.410 | 50,123 | -0.19(-2.50%) |
Oct 14, 2021 | 7.750 | 7.780 | 7.400 | 7.600 | 54,586 | -0.10(-1.30%) |
Oct 13, 2021 | 7.650 | 7.784 | 7.530 | 7.700 | 23,457 | +0.17(+2.26%) |
Oct 12, 2021 | 7.680 | 7.850 | 7.500 | 7.530 | 77,980 | -0.11(-1.44%) |
Oct 11, 2021 | 7.870 | 8.150 | 7.510 | 7.640 | 74,696 | -0.29(-3.66%) |
Oct 08, 2021 | 7.780 | 8.340 | 7.590 | 7.930 | 215,688 | +0.26(+3.39%) |
Oct 07, 2021 | 7.800 | 7.850 | 7.596 | 7.670 | 49,607 | -0.13(-1.67%) |
Oct 06, 2021 | 7.600 | 7.800 | 7.430 | 7.800 | 46,451 | +0.19(+2.50%) |
Oct 05, 2021 | 7.570 | 7.660 | 7.440 | 7.610 | 14,303 | +0.04(+0.53%) |
Oct 04, 2021 | 7.460 | 7.790 | 7.300 | 7.570 | 56,283 | +0.06(+0.80%) |
Oct 01, 2021 | 7.560 | 7.586 | 7.360 | 7.510 | 12,872 | -0.15(-1.96%) |
Sep 30, 2021 | 7.600 | 7.680 | 7.450 | 7.660 | 21,173 | +0.23(+3.10%) |
Sep 29, 2021 | 7.590 | 7.680 | 7.340 | 7.430 | 33,846 | -0.23(-3.00%) |
Sep 28, 2021 | 7.630 | 7.830 | 7.382 | 7.660 | 60,580 | +0.04(+0.52%) |
Sep 27, 2021 | 7.560 | 7.880 | 7.560 | 7.620 | 78,592 | +0.13(+1.74%) |
Sep 24, 2021 | 7.150 | 7.779 | 7.150 | 7.490 | 104,700 | +0.27(+3.74%) |
Sep 23, 2021 | 7.047 | 7.245 | 6.920 | 7.220 | 43,552 | +0.37(+5.40%) |
Sep 22, 2021 | 6.890 | 6.990 | 6.810 | 6.850 | 16,301 | +0.00(+0.00%) |
Sep 21, 2021 | 6.830 | 6.920 | 6.760 | 6.850 | 22,063 | +0.09(+1.33%) |
Sep 20, 2021 | 7.060 | 7.220 | 6.760 | 6.760 | 33,832 | -0.45(-6.24%) |
Sep 17, 2021 | 7.100 | 7.280 | 7.100 | 7.210 | 43,666 | +0.14(+1.98%) |
Sep 16, 2021 | 7.260 | 7.260 | 7.060 | 7.070 | 79,631 | -0.13(-1.81%) |
Sep 15, 2021 | 7.200 | 7.340 | 7.160 | 7.200 | 53,557 | +0.05(+0.70%) |
Sep 14, 2021 | 7.450 | 7.450 | 7.150 | 7.150 | 21,709 | -0.23(-3.12%) |
Sep 13, 2021 | 7.210 | 7.516 | 7.210 | 7.380 | 54,269 | +0.12(+1.65%) |
Sep 10, 2021 | 7.350 | 7.360 | 7.160 | 7.260 | 44,208 | +0.02(+0.28%) |
Sep 09, 2021 | 7.300 | 7.320 | 7.120 | 7.240 | 15,539 | +0.14(+1.97%) |
Sep 08, 2021 | 7.340 | 7.405 | 7.100 | 7.100 | 23,047 | -0.26(-3.53%) |
Sep 07, 2021 | 7.240 | 7.740 | 7.180 | 7.360 | 56,876 | +0.26(+3.66%) |
Sep 03, 2021 | 7.310 | 7.490 | 7.100 | 7.100 | 41,880 | -0.42(-5.59%) |
Sep 02, 2021 | 7.170 | 7.560 | 7.140 | 7.520 | 16,306 | +0.36(+5.03%) |
Sep 01, 2021 | 7.570 | 7.570 | 7.050 | 7.160 | 120,262 | -0.41(-5.42%) |
Aug 31, 2021 | 7.790 | 7.800 | 7.570 | 7.570 | 57,236 | -0.18(-2.32%) |
Aug 30, 2021 | 7.620 | 7.898 | 7.620 | 7.750 | 52,277 | +0.20(+2.65%) |
Aug 27, 2021 | 7.610 | 7.690 | 7.520 | 7.550 | 18,486 | -0.09(-1.18%) |
Aug 26, 2021 | 7.570 | 7.640 | 7.420 | 7.640 | 24,380 | +0.00(+0.00%) |
Aug 25, 2021 | 7.740 | 7.845 | 7.610 | 7.640 | 22,462 | -0.11(-1.42%) |
Aug 24, 2021 | 7.800 | 7.910 | 7.690 | 7.750 | 26,684 | +0.03(+0.39%) |
Aug 23, 2021 | 7.690 | 7.840 | 7.530 | 7.720 | 31,517 | +0.12(+1.58%) |
Aug 20, 2021 | 7.440 | 7.630 | 7.370 | 7.600 | 34,730 | +0.21(+2.84%) |
Aug 19, 2021 | 7.410 | 7.490 | 7.240 | 7.390 | 29,354 | -0.01(-0.14%) |
Aug 18, 2021 | 7.160 | 7.450 | 7.124 | 7.400 | 75,454 | +0.22(+3.06%) |
Aug 17, 2021 | 7.430 | 7.440 | 7.140 | 7.180 | 55,752 | -0.30(-4.01%) |
Aug 16, 2021 | 7.320 | 7.740 | 7.210 | 7.480 | 85,374 | -0.50(-6.27%) |
Aug 13, 2021 | 7.000 | 7.980 | 6.920 | 7.980 | 240,621 | +1.38(+20.91%) |
Aug 12, 2021 | 6.540 | 6.780 | 6.500 | 6.600 | 49,580 | +0.03(+0.46%) |
Aug 11, 2021 | 6.540 | 6.602 | 6.500 | 6.570 | 34,770 | +0.00(+0.00%) |
Aug 10, 2021 | 6.710 | 6.735 | 6.550 | 6.570 | 18,533 | +0.01(+0.15%) |
Aug 09, 2021 | 6.630 | 6.690 | 6.500 | 6.560 | 21,616 | -0.02(-0.30%) |
Aug 06, 2021 | 6.650 | 6.680 | 6.531 | 6.580 | 27,760 | +0.00(+0.00%) |
Aug 05, 2021 | 6.570 | 6.780 | 6.550 | 6.580 | 37,860 | +0.00(+0.00%) |
Aug 04, 2021 | 6.690 | 6.710 | 6.530 | 6.580 | 46,506 | -0.08(-1.20%) |
Aug 03, 2021 | 6.500 | 6.665 | 6.420 | 6.660 | 46,362 | +0.19(+2.94%) |
Aug 02, 2021 | 6.520 | 6.735 | 6.420 | 6.470 | 50,640 | -0.07(-1.07%) |
Jul 30, 2021 | 6.680 | 6.680 | 6.436 | 6.540 | 15,497 | -0.09(-1.36%) |
Jul 29, 2021 | 6.570 | 6.670 | 6.510 | 6.630 | 15,490 | +0.01(+0.15%) |
Jul 28, 2021 | 6.430 | 6.640 | 6.410 | 6.620 | 12,487 | +0.16(+2.48%) |
Jul 27, 2021 | 6.490 | 6.570 | 6.320 | 6.460 | 27,094 | -0.09(-1.37%) |
Jul 26, 2021 | 6.610 | 6.640 | 6.430 | 6.550 | 52,842 | -0.04(-0.61%) |
Jul 23, 2021 | 6.615 | 6.615 | 6.500 | 6.590 | 15,828 | +0.01(+0.15%) |
Jul 22, 2021 | 6.610 | 6.750 | 6.520 | 6.580 | 66,795 | -0.04(-0.60%) |
Jul 21, 2021 | 6.600 | 6.700 | 6.600 | 6.620 | 32,628 | -0.01(-0.15%) |
Jul 20, 2021 | 6.590 | 6.780 | 6.550 | 6.630 | 75,162 | +0.09(+1.38%) |
Jul 19, 2021 | 6.210 | 6.600 | 6.060 | 6.540 | 71,400 | +0.25(+3.97%) |
Jul 16, 2021 | 6.450 | 6.500 | 6.250 | 6.290 | 32,610 | -0.11(-1.72%) |
Jul 15, 2021 | 6.400 | 6.600 | 6.310 | 6.400 | 77,715 | +0.02(+0.31%) |
Jul 14, 2021 | 6.360 | 6.420 | 6.210 | 6.380 | 73,859 | +0.01(+0.16%) |
Jul 13, 2021 | 6.450 | 6.510 | 6.280 | 6.370 | 44,958 | -0.15(-2.30%) |
Jul 12, 2021 | 6.600 | 6.600 | 6.450 | 6.520 | 41,563 | -0.10(-1.51%) |
Jul 09, 2021 | 6.990 | 6.990 | 6.530 | 6.620 | 80,188 | -0.23(-3.36%) |
Jul 08, 2021 | 6.650 | 6.870 | 6.550 | 6.850 | 30,264 | +0.09(+1.33%) |
Jul 07, 2021 | 6.890 | 7.100 | 6.700 | 6.760 | 51,646 | -0.13(-1.89%) |
Jul 06, 2021 | 7.060 | 7.060 | 6.838 | 6.890 | 21,022 | -0.23(-3.23%) |
Jul 02, 2021 | 7.090 | 7.190 | 7.080 | 7.120 | 18,517 | +0.04(+0.56%) |
Jul 01, 2021 | 7.040 | 7.150 | 6.960 | 7.080 | 23,329 | +0.02(+0.28%) |
Jun 30, 2021 | 7.160 | 7.400 | 6.990 | 7.060 | 54,772 | -0.07(-0.98%) |
Jun 29, 2021 | 7.190 | 7.297 | 6.930 | 7.130 | 74,472 | -0.02(-0.28%) |
Jun 28, 2021 | 7.390 | 7.390 | 7.050 | 7.150 | 23,890 | -0.25(-3.38%) |
Jun 25, 2021 | 7.120 | 7.400 | 7.070 | 7.400 | 109,791 | +0.33(+4.67%) |
Jun 24, 2021 | 6.700 | 7.130 | 6.590 | 7.070 | 65,014 | +0.33(+4.90%) |
Jun 23, 2021 | 6.750 | 6.970 | 6.690 | 6.740 | 142,265 | +0.07(+1.05%) |
Jun 22, 2021 | 6.900 | 6.970 | 6.660 | 6.670 | 153,526 | -0.25(-3.61%) |
Jun 21, 2021 | 7.010 | 7.160 | 6.803 | 6.920 | 81,701 | -0.08(-1.14%) |
Jun 18, 2021 | 7.270 | 7.520 | 7.000 | 7.000 | 104,910 | -0.29(-3.98%) |
Jun 17, 2021 | 7.320 | 7.530 | 7.200 | 7.290 | 31,474 | -0.09(-1.22%) |
Jun 16, 2021 | 7.560 | 7.655 | 7.380 | 7.380 | 86,681 | -0.25(-3.28%) |
Jun 15, 2021 | 7.810 | 7.810 | 7.550 | 7.630 | 38,568 | -0.04(-0.52%) |
Jun 14, 2021 | 7.710 | 7.860 | 7.660 | 7.670 | 43,469 | -0.07(-0.90%) |
Jun 11, 2021 | 7.730 | 7.820 | 7.590 | 7.740 | 35,658 | +0.04(+0.52%) |
Jun 10, 2021 | 7.720 | 7.840 | 7.590 | 7.700 | 31,208 | +0.03(+0.39%) |
Jun 09, 2021 | 7.650 | 7.900 | 7.611 | 7.670 | 55,606 | +0.03(+0.33%) |
Jun 08, 2021 | 7.410 | 7.740 | 7.389 | 7.645 | 49,459 | +0.26(+3.59%) |
Jun 07, 2021 | 7.580 | 7.660 | 7.050 | 7.380 | 194,755 | -0.22(-2.89%) |
Jun 04, 2021 | 7.640 | 7.800 | 7.590 | 7.600 | 46,235 | -0.05(-0.65%) |
Jun 03, 2021 | 7.820 | 7.820 | 7.550 | 7.650 | 30,879 | -0.24(-3.04%) |
Jun 02, 2021 | 7.950 | 7.985 | 7.830 | 7.890 | 64,309 | -0.07(-0.88%) |
Jun 01, 2021 | 8.000 | 8.000 | 7.830 | 7.960 | 90,648 | +0.10(+1.27%) |
May 28, 2021 | 7.820 | 7.980 | 7.820 | 7.860 | 35,147 | +0.06(+0.77%) |
May 27, 2021 | 8.000 | 8.000 | 7.790 | 7.800 | 31,238 | -0.11(-1.39%) |
May 26, 2021 | 7.870 | 7.970 | 7.801 | 7.910 | 40,257 | +0.20(+2.59%) |
May 25, 2021 | 7.850 | 7.998 | 7.700 | 7.710 | 32,229 | -0.14(-1.78%) |
May 24, 2021 | 7.710 | 8.000 | 7.560 | 7.850 | 44,164 | +0.15(+1.95%) |
May 21, 2021 | 7.700 | 7.980 | 7.690 | 7.700 | 48,994 | +0.01(+0.13%) |
May 20, 2021 | 7.850 | 7.980 | 7.640 | 7.690 | 46,187 | -0.14(-1.79%) |
May 19, 2021 | 7.520 | 7.940 | 7.500 | 7.830 | 29,658 | +0.09(+1.16%) |
May 18, 2021 | 7.640 | 7.910 | 7.600 | 7.740 | 35,099 | +0.09(+1.18%) |
May 17, 2021 | 7.550 | 7.680 | 7.360 | 7.650 | 22,328 | +0.16(+2.14%) |
May 14, 2021 | 7.180 | 7.800 | 6.960 | 7.490 | 110,328 | +0.28(+3.88%) |
May 13, 2021 | 7.610 | 7.620 | 6.950 | 7.210 | 90,161 | -0.33(-4.38%) |
May 12, 2021 | 7.530 | 8.190 | 7.290 | 7.540 | 151,204 | +0.30(+4.14%) |
May 11, 2021 | 7.070 | 7.590 | 7.020 | 7.240 | 94,619 | -0.24(-3.21%) |
May 10, 2021 | 7.670 | 7.750 | 7.300 | 7.480 | 47,807 | -0.32(-4.10%) |
May 07, 2021 | 7.850 | 8.050 | 7.620 | 7.800 | 27,629 | +0.02(+0.26%) |
May 06, 2021 | 7.660 | 8.000 | 7.560 | 7.780 | 62,839 | +0.01(+0.13%) |
May 05, 2021 | 8.030 | 8.220 | 7.710 | 7.770 | 66,847 | -0.31(-3.84%) |
May 04, 2021 | 8.590 | 8.590 | 7.920 | 8.080 | 126,908 | -0.58(-6.70%) |