Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.080 | 5.110 | 4.970 | 4.980 | 126,014 | -0.11(-2.16%) |
Apr 28, 2022 | 5.040 | 5.130 | 5.000 | 5.090 | 104,104 | +0.07(+1.39%) |
Apr 27, 2022 | 5.040 | 5.060 | 4.970 | 5.020 | 121,554 | -0.01(-0.20%) |
Apr 26, 2022 | 5.070 | 5.090 | 5.010 | 5.030 | 110,165 | -0.11(-2.14%) |
Apr 25, 2022 | 5.100 | 5.238 | 5.090 | 5.140 | 124,762 | -0.01(-0.19%) |
Apr 22, 2022 | 5.210 | 5.260 | 5.100 | 5.150 | 129,688 | -0.09(-1.72%) |
Apr 21, 2022 | 5.440 | 5.465 | 5.220 | 5.240 | 127,293 | -0.11(-2.06%) |
Apr 20, 2022 | 5.550 | 5.550 | 5.290 | 5.350 | 151,274 | -0.14(-2.55%) |
Apr 19, 2022 | 5.370 | 5.515 | 5.362 | 5.490 | 110,720 | +0.11(+2.04%) |
Apr 18, 2022 | 5.320 | 5.430 | 5.320 | 5.380 | 133,144 | -0.01(-0.19%) |
Apr 14, 2022 | 5.530 | 5.580 | 5.330 | 5.390 | 136,001 | -0.15(-2.71%) |
Apr 13, 2022 | 5.310 | 5.580 | 5.275 | 5.540 | 151,274 | +0.23(+4.33%) |
Apr 12, 2022 | 5.200 | 5.360 | 5.200 | 5.310 | 115,762 | +0.13(+2.51%) |
Apr 11, 2022 | 5.130 | 5.240 | 5.075 | 5.180 | 108,025 | -0.03(-0.58%) |
Apr 08, 2022 | 5.290 | 5.290 | 5.170 | 5.210 | 121,234 | -0.04(-0.76%) |
Apr 07, 2022 | 5.210 | 5.300 | 5.210 | 5.250 | 119,795 | +0.05(+0.96%) |
Apr 06, 2022 | 4.990 | 5.280 | 4.940 | 5.200 | 151,677 | +0.17(+3.38%) |
Apr 05, 2022 | 5.000 | 5.100 | 4.995 | 5.030 | 149,009 | +0.02(+0.40%) |
Apr 04, 2022 | 5.000 | 5.040 | 4.960 | 5.010 | 166,326 | +0.07(+1.42%) |
Apr 01, 2022 | 4.960 | 5.020 | 4.925 | 4.940 | 1,012,638 | -0.04(-0.80%) |
Mar 31, 2022 | 4.980 | 5.080 | 4.950 | 4.980 | 105,871 | -0.01(-0.20%) |
Mar 30, 2022 | 5.000 | 5.060 | 4.915 | 4.990 | 165,542 | +0.00(+0.00%) |
Mar 29, 2022 | 5.080 | 5.170 | 4.990 | 4.990 | 79,965 | -0.09(-1.77%) |
Mar 28, 2022 | 5.010 | 5.080 | 4.950 | 5.080 | 112,048 | +0.04(+0.79%) |
Mar 25, 2022 | 5.040 | 5.080 | 4.970 | 5.040 | 133,795 | -0.01(-0.20%) |
Mar 24, 2022 | 4.970 | 5.070 | 4.950 | 5.050 | 107,591 | +0.07(+1.41%) |
Mar 23, 2022 | 4.990 | 5.065 | 4.950 | 4.980 | 124,745 | -0.05(-0.99%) |
Mar 22, 2022 | 5.010 | 5.080 | 4.980 | 5.030 | 115,267 | +0.03(+0.60%) |
Mar 21, 2022 | 5.110 | 5.140 | 4.953 | 5.000 | 297,106 | -0.16(-3.10%) |
Mar 18, 2022 | 4.910 | 5.170 | 4.820 | 5.160 | 243,056 | +0.24(+4.88%) |
Mar 17, 2022 | 4.940 | 5.050 | 4.880 | 4.920 | 213,081 | -0.05(-1.01%) |
Mar 16, 2022 | 4.650 | 4.970 | 4.630 | 4.970 | 130,174 | +0.39(+8.52%) |
Mar 15, 2022 | 4.680 | 4.680 | 4.465 | 4.580 | 107,707 | -0.09(-1.93%) |
Mar 14, 2022 | 4.490 | 4.740 | 4.395 | 4.670 | 143,553 | +0.24(+5.42%) |
Mar 11, 2022 | 4.540 | 4.570 | 4.360 | 4.430 | 168,392 | -0.06(-1.34%) |
Mar 10, 2022 | 4.340 | 4.530 | 4.320 | 4.490 | 202,946 | +0.09(+2.05%) |
Mar 09, 2022 | 4.360 | 4.530 | 4.300 | 4.400 | 109,710 | +0.17(+4.02%) |
Mar 08, 2022 | 3.810 | 4.360 | 3.740 | 4.230 | 334,488 | +0.65(+18.16%) |
Mar 07, 2022 | 3.730 | 3.730 | 3.560 | 3.580 | 107,296 | -0.14(-3.76%) |
Mar 04, 2022 | 3.800 | 3.810 | 3.680 | 3.720 | 90,011 | -0.12(-3.12%) |
Mar 03, 2022 | 3.970 | 3.970 | 3.800 | 3.840 | 105,380 | -0.11(-2.78%) |
Mar 02, 2022 | 3.930 | 4.040 | 3.850 | 3.950 | 93,483 | +0.06(+1.54%) |
Mar 01, 2022 | 3.840 | 3.960 | 3.810 | 3.890 | 272,680 | +0.05(+1.30%) |
Feb 28, 2022 | 4.000 | 4.050 | 3.840 | 3.840 | 148,050 | -0.16(-4.00%) |
Feb 25, 2022 | 3.850 | 4.050 | 3.810 | 4.000 | 96,440 | +0.17(+4.44%) |
Feb 24, 2022 | 3.750 | 3.850 | 3.710 | 3.830 | 90,120 | +0.03(+0.79%) |
Feb 23, 2022 | 3.900 | 3.950 | 3.800 | 3.800 | 106,663 | -0.06(-1.55%) |
Feb 22, 2022 | 4.010 | 4.040 | 3.840 | 3.860 | 121,962 | -0.17(-4.22%) |
Feb 18, 2022 | 4.030 | 0 | -0.08(-1.95%) | |||
Feb 17, 2022 | 4.100 | 4.260 | 4.020 | 4.110 | 175,586 | +0.01(+0.24%) |
Feb 16, 2022 | 4.150 | 4.220 | 4.080 | 4.100 | 282,944 | -0.05(-1.20%) |
Feb 15, 2022 | 4.270 | 4.300 | 4.100 | 4.150 | 322,388 | -0.06(-1.43%) |
Feb 14, 2022 | 4.400 | 4.540 | 4.200 | 4.210 | 133,035 | -0.21(-4.75%) |
Feb 11, 2022 | 4.500 | 4.590 | 4.380 | 4.420 | 83,102 | -0.09(-2.00%) |
Feb 10, 2022 | 4.540 | 4.700 | 4.500 | 4.510 | 95,055 | -0.12(-2.59%) |
Feb 09, 2022 | 4.670 | 4.670 | 4.570 | 4.630 | 73,704 | -0.03(-0.64%) |
Feb 08, 2022 | 4.600 | 4.680 | 4.520 | 4.660 | 50,173 | +0.09(+1.97%) |
Feb 07, 2022 | 4.550 | 4.673 | 4.510 | 4.570 | 53,864 | +0.03(+0.66%) |
Feb 04, 2022 | 4.550 | 4.610 | 4.430 | 4.540 | 61,968 | +0.02(+0.44%) |
Feb 03, 2022 | 4.670 | 4.520 | 88,815 | -0.15(-3.21%) | ||
Feb 02, 2022 | 4.710 | 4.800 | 4.660 | 4.670 | 107,646 | -0.04(-0.85%) |
Feb 01, 2022 | 4.670 | 4.720 | 4.550 | 4.710 | 60,997 | +0.08(+1.73%) |
Jan 31, 2022 | 4.400 | 4.630 | 121,828 | +0.17(+3.81%) | ||
Jan 28, 2022 | 4.360 | 4.460 | 4.280 | 4.460 | 84,832 | +0.07(+1.59%) |
Jan 27, 2022 | 4.620 | 4.675 | 4.390 | 4.390 | 73,715 | -0.23(-4.98%) |
Jan 26, 2022 | 4.780 | 4.880 | 4.570 | 4.620 | 72,420 | -0.07(-1.49%) |
Jan 25, 2022 | 4.640 | 4.780 | 4.570 | 4.690 | 78,962 | -0.01(-0.21%) |
Jan 24, 2022 | 4.600 | 4.760 | 4.410 | 4.700 | 106,052 | +0.06(+1.29%) |
Jan 21, 2022 | 4.610 | 4.720 | 4.550 | 4.640 | 111,165 | -0.03(-0.64%) |
Jan 20, 2022 | 4.760 | 4.920 | 4.657 | 4.670 | 102,370 | -0.11(-2.30%) |
Jan 19, 2022 | 5.120 | 5.130 | 4.770 | 4.780 | 90,494 | -0.30(-5.91%) |
Jan 18, 2022 | 5.260 | 5.295 | 5.070 | 5.080 | 112,891 | -0.13(-2.50%) |
Jan 14, 2022 | 5.210 | 0 | -0.05(-0.95%) | |||
Jan 13, 2022 | 5.260 | 5.400 | 5.210 | 5.260 | 73,107 | +0.00(+0.00%) |
Jan 12, 2022 | 5.440 | 5.440 | 5.220 | 5.260 | 128,910 | -0.18(-3.31%) |
Jan 11, 2022 | 5.550 | 5.660 | 5.400 | 5.440 | 53,354 | -0.11(-1.98%) |
Jan 10, 2022 | 5.490 | 5.550 | 5.330 | 5.550 | 44,146 | +0.06(+1.09%) |
Jan 07, 2022 | 5.410 | 5.510 | 5.345 | 5.490 | 134,159 | +0.06(+1.10%) |
Jan 06, 2022 | 5.510 | 5.530 | 5.300 | 5.430 | 80,610 | -0.08(-1.45%) |
Jan 05, 2022 | 5.530 | 5.600 | 5.490 | 5.510 | 92,651 | +0.00(+0.00%) |
Jan 04, 2022 | 5.460 | 5.550 | 5.305 | 5.510 | 62,740 | +0.07(+1.29%) |
Jan 03, 2022 | 5.240 | 5.440 | 5.220 | 5.440 | 93,859 | +0.22(+4.21%) |
Dec 31, 2021 | 5.530 | 5.550 | 5.210 | 5.220 | 96,721 | -0.30(-5.43%) |
Dec 30, 2021 | 5.430 | 5.580 | 5.430 | 5.520 | 98,505 | +0.08(+1.47%) |
Dec 29, 2021 | 5.600 | 5.600 | 5.420 | 5.440 | 94,204 | -0.16(-2.86%) |
Dec 28, 2021 | 5.690 | 5.690 | 5.600 | 5.600 | 57,013 | -0.06(-1.06%) |
Dec 27, 2021 | 5.856 | 5.856 | 5.580 | 5.660 | 53,917 | +0.07(+1.25%) |
Dec 23, 2021 | 5.560 | 5.620 | 5.450 | 5.590 | 81,524 | +0.02(+0.36%) |
Dec 22, 2021 | 5.630 | 5.640 | 5.520 | 5.570 | 65,757 | -0.03(-0.54%) |
Dec 21, 2021 | 5.470 | 5.620 | 5.450 | 5.600 | 108,624 | +0.18(+3.32%) |
Dec 20, 2021 | 5.480 | 5.480 | 5.265 | 5.420 | 115,145 | -0.11(-1.99%) |
Dec 17, 2021 | 5.520 | 5.670 | 5.460 | 5.530 | 176,993 | +0.02(+0.36%) |
Dec 16, 2021 | 5.470 | 5.520 | 5.420 | 5.510 | 160,660 | +0.07(+1.29%) |
Dec 15, 2021 | 5.460 | 5.470 | 5.230 | 5.440 | 157,207 | +0.00(+0.00%) |
Dec 14, 2021 | 5.390 | 5.530 | 5.360 | 5.440 | 113,197 | -0.02(-0.37%) |
Dec 13, 2021 | 5.450 | 5.520 | 5.390 | 5.460 | 156,371 | +0.01(+0.18%) |
Dec 10, 2021 | 5.630 | 5.710 | 5.445 | 5.450 | 53,205 | -0.15(-2.68%) |
Dec 09, 2021 | 5.550 | 5.630 | 5.540 | 5.600 | 87,913 | +0.00(+0.00%) |
Dec 08, 2021 | 5.580 | 5.640 | 5.500 | 5.600 | 79,037 | +0.01(+0.18%) |
Dec 07, 2021 | 5.560 | 5.740 | 5.540 | 5.590 | 83,310 | +0.06(+1.08%) |
Dec 06, 2021 | 5.260 | 5.530 | 5.224 | 5.530 | 70,182 | +0.30(+5.74%) |
Dec 03, 2021 | 5.220 | 5.270 | 5.200 | 5.230 | 117,942 | +0.01(+0.19%) |
Dec 02, 2021 | 4.990 | 5.240 | 4.990 | 5.220 | 89,553 | +0.24(+4.82%) |
Dec 01, 2021 | 5.170 | 5.275 | 4.960 | 4.980 | 80,682 | -0.07(-1.39%) |
Nov 30, 2021 | 5.140 | 5.180 | 4.970 | 5.050 | 133,910 | -0.09(-1.75%) |
Nov 29, 2021 | 5.340 | 5.380 | 5.140 | 5.140 | 108,148 | -0.09(-1.72%) |
Nov 26, 2021 | 5.260 | 5.280 | 5.050 | 5.230 | 130,508 | -0.17(-3.15%) |
Nov 24, 2021 | 5.360 | 5.420 | 5.280 | 5.400 | 43,849 | +0.03(+0.56%) |
Nov 23, 2021 | 5.410 | 5.410 | 5.285 | 5.370 | 107,883 | -0.04(-0.74%) |
Nov 22, 2021 | 5.490 | 5.640 | 5.395 | 5.410 | 120,765 | -0.04(-0.73%) |
Nov 19, 2021 | 5.570 | 5.625 | 5.430 | 5.450 | 88,643 | -0.12(-2.15%) |
Nov 18, 2021 | 5.540 | 5.600 | 5.550 | 5.570 | 121,437 | +0.01(+0.18%) |
Nov 17, 2021 | 5.650 | 5.650 | 5.510 | 5.560 | 70,715 | -0.11(-1.94%) |
Nov 16, 2021 | 5.720 | 5.720 | 5.660 | 5.670 | 71,124 | -0.06(-1.05%) |
Nov 15, 2021 | 5.690 | 5.740 | 5.590 | 5.730 | 84,429 | +0.04(+0.70%) |
Nov 12, 2021 | 5.770 | 5.820 | 5.670 | 5.690 | 40,931 | -0.06(-1.04%) |
Nov 11, 2021 | 5.830 | 5.910 | 5.720 | 5.750 | 76,533 | -0.05(-0.86%) |
Nov 10, 2021 | 6.070 | 5.800 | 73,103 | -0.28(-4.61%) | ||
Nov 09, 2021 | 6.090 | 6.170 | 5.960 | 6.080 | 141,080 | +0.01(+0.16%) |
Nov 08, 2021 | 6.060 | 6.170 | 5.880 | 6.070 | 129,725 | -0.01(-0.16%) |
Nov 05, 2021 | 5.720 | 6.100 | 5.690 | 6.080 | 215,610 | +0.38(+6.67%) |
Nov 04, 2021 | 5.820 | 5.900 | 5.600 | 5.700 | 107,036 | -0.12(-2.06%) |
Nov 03, 2021 | 5.610 | 5.900 | 5.510 | 5.820 | 107,227 | +0.18(+3.19%) |
Nov 02, 2021 | 5.950 | 5.950 | 5.580 | 5.640 | 216,269 | -0.21(-3.59%) |
Nov 01, 2021 | 5.730 | 5.870 | 5.730 | 5.850 | 71,067 | +0.12(+2.09%) |
Oct 29, 2021 | 5.740 | 5.770 | 5.700 | 5.730 | 43,161 | +0.01(+0.17%) |
Oct 28, 2021 | 5.600 | 5.780 | 5.600 | 5.720 | 54,844 | +0.12(+2.14%) |
Oct 27, 2021 | 5.810 | 5.850 | 5.580 | 5.600 | 66,717 | -0.21(-3.61%) |
Oct 26, 2021 | 5.950 | 5.955 | 5.790 | 5.810 | 113,442 | -0.11(-1.86%) |
Oct 25, 2021 | 5.820 | 5.920 | 5.800 | 5.920 | 77,225 | +0.14(+2.42%) |
Oct 22, 2021 | 5.840 | 5.850 | 5.763 | 5.780 | 79,705 | -0.05(-0.86%) |
Oct 21, 2021 | 5.720 | 5.850 | 5.720 | 5.830 | 60,513 | +0.12(+2.10%) |
Oct 20, 2021 | 5.670 | 5.780 | 5.650 | 5.710 | 54,307 | +0.03(+0.53%) |
Oct 19, 2021 | 5.690 | 5.740 | 5.660 | 5.680 | 68,350 | +0.00(+0.00%) |
Oct 18, 2021 | 5.800 | 5.820 | 5.620 | 5.680 | 78,366 | -0.09(-1.56%) |
Oct 15, 2021 | 5.850 | 5.856 | 5.710 | 5.770 | 109,893 | +0.00(+0.00%) |
Oct 14, 2021 | 5.730 | 5.800 | 5.730 | 5.770 | 91,570 | +0.12(+2.12%) |
Oct 13, 2021 | 5.550 | 5.670 | 5.470 | 5.650 | 74,766 | +0.12(+2.17%) |
Oct 12, 2021 | 5.620 | 5.620 | 5.490 | 5.530 | 88,643 | -0.05(-0.90%) |
Oct 11, 2021 | 5.570 | 5.640 | 5.550 | 5.580 | 64,641 | +0.05(+0.90%) |
Oct 08, 2021 | 5.550 | 5.650 | 5.500 | 5.530 | 76,589 | -0.01(-0.18%) |
Oct 07, 2021 | 5.390 | 5.590 | 5.390 | 5.540 | 629,968 | +0.15(+2.78%) |
Oct 06, 2021 | 5.500 | 5.505 | 5.370 | 5.390 | 75,289 | -0.11(-2.00%) |
Oct 05, 2021 | 5.600 | 5.630 | 5.480 | 5.500 | 82,155 | -0.06(-1.08%) |
Oct 04, 2021 | 5.610 | 5.664 | 5.550 | 5.560 | 115,858 | -0.05(-0.89%) |
Oct 01, 2021 | 5.610 | 5.640 | 5.390 | 5.610 | 76,388 | +0.06(+1.08%) |
Sep 30, 2021 | 5.680 | 5.750 | 5.540 | 5.550 | 88,854 | -0.12(-2.12%) |
Sep 29, 2021 | 5.700 | 5.770 | 5.590 | 5.670 | 103,670 | -0.03(-0.53%) |
Sep 28, 2021 | 5.980 | 5.980 | 5.680 | 5.700 | 134,390 | -0.28(-4.68%) |
Sep 27, 2021 | 6.000 | 6.110 | 5.930 | 5.980 | 103,850 | -0.01(-0.17%) |
Sep 24, 2021 | 6.090 | 6.090 | 5.950 | 5.990 | 59,299 | -0.11(-1.80%) |
Sep 23, 2021 | 5.920 | 6.150 | 5.920 | 6.100 | 93,505 | +0.19(+3.21%) |
Sep 22, 2021 | 5.950 | 6.000 | 5.840 | 5.910 | 96,511 | -0.01(-0.17%) |
Sep 21, 2021 | 5.940 | 5.970 | 5.850 | 5.920 | 105,600 | +0.04(+0.68%) |
Sep 20, 2021 | 6.000 | 6.000 | 5.770 | 5.880 | 150,983 | -0.10(-1.67%) |
Sep 17, 2021 | 6.030 | 6.190 | 5.960 | 5.980 | 490,925 | -0.02(-0.33%) |
Sep 16, 2021 | 6.160 | 6.170 | 6.000 | 6.000 | 109,906 | -0.15(-2.44%) |
Sep 15, 2021 | 6.140 | 6.250 | 6.125 | 6.150 | 62,175 | +0.02(+0.33%) |
Sep 14, 2021 | 6.150 | 6.250 | 6.120 | 6.130 | 86,831 | -0.04(-0.65%) |
Sep 13, 2021 | 6.290 | 6.300 | 6.130 | 6.170 | 39,031 | -0.05(-0.80%) |
Sep 10, 2021 | 6.370 | 6.310 | 6.180 | 6.220 | 74,924 | -0.09(-1.43%) |
Sep 09, 2021 | 6.380 | 6.430 | 6.310 | 6.310 | 88,881 | -0.04(-0.63%) |
Sep 08, 2021 | 6.380 | 6.560 | 6.340 | 6.350 | 63,955 | -0.06(-0.94%) |
Sep 07, 2021 | 6.450 | 6.590 | 6.340 | 6.410 | 268,726 | -0.20(-3.03%) |
Sep 03, 2021 | 6.630 | 6.640 | 6.515 | 6.610 | 79,117 | -0.02(-0.30%) |
Sep 02, 2021 | 6.330 | 6.640 | 6.310 | 6.630 | 83,808 | +0.30(+4.74%) |
Sep 01, 2021 | 6.460 | 6.490 | 6.270 | 6.330 | 45,900 | -0.08(-1.25%) |
Aug 31, 2021 | 6.290 | 6.440 | 6.185 | 6.410 | 69,869 | +0.15(+2.40%) |
Aug 30, 2021 | 6.230 | 6.340 | 6.210 | 6.260 | 49,380 | +0.02(+0.32%) |
Aug 27, 2021 | 6.230 | 6.260 | 6.140 | 6.240 | 122,020 | +0.03(+0.48%) |
Aug 26, 2021 | 6.250 | 6.340 | 6.150 | 6.210 | 104,243 | -0.04(-0.64%) |
Aug 25, 2021 | 6.540 | 6.540 | 6.240 | 6.250 | 61,180 | -0.28(-4.29%) |
Aug 24, 2021 | 6.500 | 6.630 | 6.400 | 6.530 | 85,072 | +0.08(+1.24%) |
Aug 23, 2021 | 6.490 | 6.540 | 6.410 | 6.450 | 51,801 | +0.07(+1.10%) |
Aug 20, 2021 | 6.150 | 6.485 | 6.150 | 6.380 | 97,309 | +0.18(+2.90%) |
Aug 19, 2021 | 6.250 | 6.300 | 6.170 | 6.200 | 86,444 | -0.05(-0.80%) |
Aug 18, 2021 | 6.260 | 6.330 | 6.180 | 6.250 | 68,020 | -0.01(-0.16%) |
Aug 17, 2021 | 6.340 | 6.400 | 6.210 | 6.260 | 109,343 | -0.18(-2.80%) |
Aug 16, 2021 | 6.530 | 6.549 | 6.390 | 6.440 | 122,734 | -0.09(-1.38%) |
Aug 13, 2021 | 6.570 | 6.640 | 6.450 | 6.530 | 77,501 | -0.01(-0.15%) |
Aug 12, 2021 | 6.810 | 6.810 | 6.520 | 6.540 | 109,140 | -0.31(-4.53%) |
Aug 11, 2021 | 6.810 | 6.870 | 6.670 | 6.850 | 84,648 | +0.03(+0.44%) |
Aug 10, 2021 | 6.960 | 6.990 | 6.720 | 6.820 | 98,738 | -0.15(-2.15%) |
Aug 09, 2021 | 6.640 | 7.040 | 6.640 | 6.970 | 179,038 | +0.36(+5.45%) |
Aug 06, 2021 | 6.700 | 6.750 | 6.560 | 6.610 | 102,371 | -0.06(-0.90%) |
Aug 05, 2021 | 6.630 | 6.700 | 6.500 | 6.670 | 161,230 | +0.05(+0.76%) |
Aug 04, 2021 | 6.810 | 6.850 | 6.610 | 6.620 | 157,519 | -0.15(-2.22%) |
Aug 03, 2021 | 6.900 | 6.920 | 6.690 | 6.770 | 181,502 | -0.13(-1.88%) |
Aug 02, 2021 | 7.050 | 7.250 | 6.900 | 6.900 | 203,451 | -0.06(-0.86%) |
Jul 30, 2021 | 6.970 | 7.060 | 6.902 | 6.960 | 149,045 | -0.01(-0.14%) |
Jul 29, 2021 | 7.020 | 7.120 | 6.930 | 6.970 | 133,577 | +0.08(+1.16%) |
Jul 28, 2021 | 6.780 | 6.960 | 6.740 | 6.890 | 111,661 | +0.16(+2.38%) |
Jul 27, 2021 | 6.680 | 6.780 | 6.624 | 6.730 | 150,285 | +0.02(+0.30%) |
Jul 26, 2021 | 6.920 | 6.970 | 6.710 | 6.710 | 201,358 | -0.19(-2.75%) |
Jul 23, 2021 | 6.780 | 6.940 | 6.719 | 6.900 | 106,262 | +0.17(+2.53%) |
Jul 22, 2021 | 6.820 | 6.820 | 6.670 | 6.730 | 100,833 | -0.08(-1.17%) |
Jul 21, 2021 | 6.700 | 6.890 | 6.700 | 6.810 | 92,626 | +0.15(+2.25%) |
Jul 20, 2021 | 6.530 | 6.715 | 6.500 | 6.660 | 156,891 | +0.16(+2.46%) |
Jul 19, 2021 | 6.460 | 6.590 | 6.330 | 6.500 | 216,830 | -0.08(-1.22%) |
Jul 16, 2021 | 6.840 | 6.840 | 6.570 | 6.580 | 168,720 | -0.19(-2.81%) |
Jul 15, 2021 | 6.910 | 6.910 | 6.610 | 6.770 | 260,834 | -0.16(-2.31%) |
Jul 14, 2021 | 6.940 | 6.955 | 6.840 | 6.930 | 105,572 | +0.02(+0.29%) |
Jul 13, 2021 | 7.040 | 7.070 | 6.900 | 6.910 | 121,822 | -0.13(-1.85%) |
Jul 12, 2021 | 7.120 | 7.180 | 7.000 | 7.040 | 70,284 | -0.08(-1.12%) |
Jul 09, 2021 | 7.190 | 7.240 | 7.050 | 7.120 | 186,394 | -0.03(-0.42%) |
Jul 08, 2021 | 6.940 | 7.210 | 6.840 | 7.150 | 121,347 | +0.07(+0.99%) |
Jul 07, 2021 | 7.290 | 7.290 | 6.990 | 7.080 | 226,916 | -0.17(-2.34%) |
Jul 06, 2021 | 7.340 | 7.340 | 7.130 | 7.250 | 129,380 | +0.02(+0.28%) |
Jul 02, 2021 | 7.330 | 7.460 | 7.200 | 7.230 | 111,681 | -0.17(-2.30%) |
Jul 01, 2021 | 7.300 | 7.530 | 7.300 | 7.400 | 270,093 | +0.25(+3.50%) |
Jun 30, 2021 | 7.420 | 7.480 | 7.140 | 7.150 | 241,175 | -0.28(-3.77%) |
Jun 29, 2021 | 7.450 | 7.530 | 7.360 | 7.430 | 124,974 | -0.03(-0.40%) |
Jun 28, 2021 | 7.430 | 7.610 | 7.390 | 7.460 | 88,917 | -0.04(-0.53%) |
Jun 25, 2021 | 7.280 | 7.610 | 7.280 | 7.500 | 1,364,649 | +0.19(+2.60%) |
Jun 24, 2021 | 7.330 | 7.420 | 7.250 | 7.310 | 139,270 | +0.01(+0.14%) |
Jun 23, 2021 | 7.240 | 7.397 | 7.210 | 7.300 | 102,778 | +0.03(+0.41%) |
Jun 22, 2021 | 7.420 | 7.420 | 7.220 | 7.270 | 114,525 | -0.13(-1.76%) |
Jun 21, 2021 | 7.340 | 7.500 | 7.270 | 7.400 | 122,040 | +0.09(+1.23%) |
Jun 18, 2021 | 7.410 | 7.460 | 7.250 | 7.310 | 115,853 | -0.16(-2.14%) |
Jun 17, 2021 | 7.380 | 7.630 | 7.380 | 7.470 | 136,388 | +0.07(+0.95%) |
Jun 16, 2021 | 7.550 | 7.610 | 7.380 | 7.400 | 106,821 | -0.13(-1.73%) |
Jun 15, 2021 | 7.620 | 7.655 | 7.460 | 7.530 | 94,883 | -0.04(-0.53%) |
Jun 14, 2021 | 7.510 | 7.660 | 7.460 | 7.570 | 152,754 | +0.06(+0.80%) |
Jun 11, 2021 | 7.370 | 7.530 | 7.310 | 7.510 | 101,614 | +0.16(+2.18%) |
Jun 10, 2021 | 7.480 | 7.480 | 7.340 | 7.350 | 150,405 | -0.07(-0.94%) |
Jun 09, 2021 | 7.440 | 7.640 | 7.350 | 7.420 | 362,132 | +0.01(+0.13%) |
Jun 08, 2021 | 7.550 | 7.550 | 7.350 | 7.410 | 234,423 | -0.09(-1.20%) |
Jun 07, 2021 | 7.220 | 7.570 | 7.200 | 7.500 | 269,923 | +0.34(+4.75%) |
Jun 04, 2021 | 7.200 | 7.265 | 7.120 | 7.160 | 133,764 | -0.04(-0.56%) |
Jun 03, 2021 | 7.500 | 7.500 | 7.130 | 7.200 | 300,971 | -0.21(-2.83%) |
Jun 02, 2021 | 7.140 | 7.430 | 7.090 | 7.410 | 235,709 | +0.22(+3.06%) |
Jun 01, 2021 | 7.620 | 7.670 | 7.140 | 7.190 | 723,175 | -0.62(-7.94%) |
May 28, 2021 | 7.950 | 8.130 | 7.795 | 7.810 | 185,136 | -0.12(-1.51%) |
May 27, 2021 | 8.230 | 8.250 | 7.900 | 7.930 | 298,671 | -0.23(-2.82%) |
May 26, 2021 | 8.100 | 8.200 | 7.995 | 8.160 | 218,563 | +0.04(+0.49%) |
May 25, 2021 | 8.980 | 8.980 | 8.060 | 8.120 | 378,897 | -0.86(-9.58%) |
May 24, 2021 | 8.920 | 9.120 | 8.850 | 8.980 | 123,438 | +0.07(+0.79%) |
May 21, 2021 | 8.930 | 9.100 | 8.800 | 8.910 | 301,852 | +0.06(+0.68%) |
May 20, 2021 | 8.800 | 8.854 | 8.695 | 8.850 | 69,061 | +0.05(+0.57%) |
May 19, 2021 | 8.630 | 8.830 | 8.400 | 8.800 | 145,653 | +0.29(+3.41%) |
May 18, 2021 | 8.470 | 8.580 | 8.410 | 8.510 | 112,390 | +0.00(+0.00%) |
May 17, 2021 | 8.450 | 8.540 | 8.400 | 8.510 | 137,517 | +0.02(+0.24%) |
May 14, 2021 | 8.500 | 8.550 | 8.370 | 8.490 | 167,540 | +0.02(+0.24%) |
May 13, 2021 | 8.380 | 8.590 | 8.293 | 8.470 | 243,589 | +0.07(+0.83%) |
May 12, 2021 | 8.830 | 8.880 | 8.290 | 8.400 | 919,819 | -0.54(-6.04%) |
May 11, 2021 | 9.060 | 9.160 | 8.800 | 8.940 | 366,622 | -0.35(-3.77%) |
May 10, 2021 | 9.530 | 9.540 | 9.250 | 9.290 | 199,195 | -0.28(-2.93%) |
May 07, 2021 | 9.560 | 9.790 | 9.535 | 9.570 | 238,460 | +0.00(+0.00%) |
May 06, 2021 | 9.710 | 9.710 | 9.470 | 9.570 | 174,625 | -0.13(-1.34%) |
May 05, 2021 | 9.760 | 9.850 | 9.660 | 9.700 | 173,369 | -0.07(-0.72%) |
May 04, 2021 | 9.710 | 9.870 | 9.600 | 9.770 | 410,593 | -0.28(-2.79%) |