Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.499 | 6.577 | 6.310 | 6.402 | 1,887,315 | -0.06(-0.90%) |
May 27, 2022 | 6.489 | 6.523 | 6.353 | 6.460 | 1,166,768 | +0.06(+0.91%) |
May 26, 2022 | 6.431 | 6.499 | 6.315 | 6.402 | 1,823,558 | -0.05(-0.75%) |
May 25, 2022 | 6.373 | 6.470 | 6.310 | 6.450 | 1,495,118 | -0.05(-0.75%) |
May 24, 2022 | 6.315 | 6.518 | 6.247 | 6.499 | 2,044,546 | +0.18(+2.92%) |
May 23, 2022 | 6.421 | 6.489 | 6.240 | 6.315 | 1,499,808 | +0.03(+0.46%) |
May 20, 2022 | 6.344 | 6.383 | 6.173 | 6.286 | 1,539,471 | -0.06(-0.92%) |
May 19, 2022 | 6.121 | 6.392 | 6.092 | 6.344 | 1,994,253 | +0.38(+6.34%) |
May 18, 2022 | 6.130 | 6.174 | 5.956 | 5.965 | 2,069,287 | -0.20(-3.30%) |
May 17, 2022 | 6.150 | 6.237 | 6.058 | 6.169 | 1,510,046 | +0.15(+2.42%) |
May 16, 2022 | 6.014 | 6.121 | 5.965 | 6.024 | 1,787,911 | +0.02(+0.32%) |
May 13, 2022 | 5.771 | 6.101 | 5.733 | 6.004 | 2,134,675 | +0.24(+4.21%) |
May 12, 2022 | 5.965 | 6.082 | 5.645 | 5.762 | 3,409,667 | -0.32(-5.26%) |
May 11, 2022 | 6.227 | 6.334 | 6.014 | 6.082 | 2,662,383 | -0.01(-0.16%) |
May 10, 2022 | 6.247 | 6.324 | 5.936 | 6.092 | 3,066,067 | -0.06(-0.95%) |
May 09, 2022 | 6.334 | 6.368 | 6.121 | 6.150 | 3,605,434 | -0.37(-5.65%) |
May 06, 2022 | 6.586 | 6.664 | 6.460 | 6.518 | 1,852,611 | -0.17(-2.61%) |
May 05, 2022 | 7.100 | 7.217 | 6.596 | 6.693 | 2,293,452 | -0.27(-3.90%) |
May 04, 2022 | 6.984 | 6.984 | 6.751 | 6.965 | 2,728,874 | -0.03(-0.42%) |
May 03, 2022 | 6.732 | 7.037 | 6.722 | 6.994 | 3,776,855 | +0.29(+4.34%) |
May 02, 2022 | 6.916 | 6.935 | 6.397 | 6.703 | 6,565,467 | -0.48(-6.75%) |
Apr 29, 2022 | 7.517 | 7.556 | 7.188 | 7.188 | 1,366,233 | -0.20(-2.76%) |
Apr 28, 2022 | 7.362 | 7.430 | 7.203 | 7.391 | 2,038,304 | +0.06(+0.79%) |
Apr 27, 2022 | 7.469 | 7.580 | 7.319 | 7.333 | 1,879,836 | -0.16(-2.07%) |
Apr 26, 2022 | 7.682 | 7.721 | 7.460 | 7.488 | 2,413,954 | -0.10(-1.28%) |
Apr 25, 2022 | 7.459 | 7.653 | 7.308 | 7.585 | 3,202,916 | -0.19(-2.49%) |
Apr 22, 2022 | 7.857 | 8.052 | 7.692 | 7.779 | 2,114,599 | -0.22(-2.79%) |
Apr 21, 2022 | 8.313 | 8.342 | 7.867 | 8.002 | 2,107,743 | -0.46(-5.39%) |
Apr 20, 2022 | 8.245 | 8.487 | 8.117 | 8.458 | 3,156,686 | +0.23(+2.83%) |
Apr 19, 2022 | 8.352 | 8.458 | 8.167 | 8.226 | 1,399,494 | -0.24(-2.86%) |
Apr 18, 2022 | 8.740 | 8.788 | 8.468 | 8.468 | 1,822,847 | -0.16(-1.80%) |
Apr 14, 2022 | 8.681 | 8.715 | 8.555 | 8.623 | 1,916,617 | -0.05(-0.56%) |
Apr 13, 2022 | 8.749 | 8.885 | 8.618 | 8.672 | 3,667,922 | -0.03(-0.33%) |
Apr 12, 2022 | 8.778 | 8.836 | 8.594 | 8.701 | 3,638,111 | +0.06(+0.67%) |
Apr 11, 2022 | 8.662 | 8.730 | 8.449 | 8.643 | 2,584,148 | +0.12(+1.36%) |
Apr 08, 2022 | 8.372 | 8.546 | 8.323 | 8.526 | 1,580,844 | +0.20(+2.44%) |
Apr 07, 2022 | 8.178 | 8.357 | 8.168 | 8.323 | 1,656,907 | +0.16(+2.02%) |
Apr 06, 2022 | 8.178 | 8.271 | 8.052 | 8.159 | 1,455,117 | +0.00(+0.00%) |
Apr 05, 2022 | 8.391 | 8.599 | 8.101 | 8.159 | 3,405,204 | -0.13(-1.52%) |
Apr 04, 2022 | 8.226 | 8.333 | 8.110 | 8.284 | 2,190,704 | +0.07(+0.82%) |
Apr 01, 2022 | 7.752 | 8.226 | 7.752 | 8.217 | 2,106,923 | +0.40(+5.07%) |
Mar 31, 2022 | 7.810 | 7.941 | 7.767 | 7.820 | 1,523,491 | +0.01(+0.12%) |
Mar 30, 2022 | 7.743 | 7.883 | 7.743 | 7.810 | 1,582,404 | +0.12(+1.51%) |
Mar 29, 2022 | 7.423 | 7.723 | 7.288 | 7.694 | 2,544,987 | +0.06(+0.76%) |
Mar 28, 2022 | 7.830 | 7.859 | 7.607 | 7.636 | 3,448,098 | -0.37(-4.59%) |
Mar 25, 2022 | 7.878 | 8.004 | 7.791 | 8.004 | 1,303,719 | +0.09(+1.10%) |
Mar 24, 2022 | 8.033 | 8.170 | 7.878 | 7.917 | 2,880,610 | -0.01(-0.12%) |
Mar 23, 2022 | 7.791 | 7.955 | 7.728 | 7.926 | 1,561,392 | +0.16(+2.12%) |
Mar 22, 2022 | 7.897 | 7.907 | 7.646 | 7.762 | 1,581,257 | -0.12(-1.47%) |
Mar 21, 2022 | 7.733 | 7.984 | 7.733 | 7.878 | 1,788,822 | +0.17(+2.26%) |
Mar 18, 2022 | 7.752 | 7.839 | 7.646 | 7.704 | 3,893,331 | -0.10(-1.24%) |
Mar 17, 2022 | 7.733 | 7.955 | 7.675 | 7.801 | 2,464,271 | +0.17(+2.28%) |
Mar 16, 2022 | 7.588 | 7.655 | 7.418 | 7.626 | 3,765,162 | +0.03(+0.38%) |
Mar 15, 2022 | 7.249 | 7.704 | 7.142 | 7.597 | 2,152,437 | +0.15(+1.95%) |
Mar 14, 2022 | 7.752 | 7.791 | 7.351 | 7.452 | 2,471,516 | -0.46(-5.87%) |
Mar 11, 2022 | 7.820 | 8.014 | 7.791 | 7.917 | 2,551,580 | -0.15(-1.80%) |
Mar 10, 2022 | 7.868 | 8.159 | 8.062 | 2,870,603 | +0.19(+2.46%) | |
Mar 09, 2022 | 7.491 | 7.888 | 7.355 | 7.868 | 3,614,900 | +0.00(+0.00%) |
Mar 08, 2022 | 7.868 | 8.188 | 7.648 | 7.868 | 5,566,885 | +0.03(+0.37%) |
Mar 07, 2022 | 7.665 | 7.931 | 7.491 | 7.839 | 4,514,299 | +0.16(+2.14%) |
Mar 04, 2022 | 7.530 | 7.723 | 7.404 | 7.675 | 3,464,790 | +0.18(+2.45%) |
Mar 03, 2022 | 7.210 | 7.491 | 7.191 | 7.491 | 2,861,839 | +0.27(+3.75%) |
Mar 02, 2022 | 7.094 | 7.234 | 6.988 | 7.220 | 1,794,377 | +0.03(+0.40%) |
Mar 01, 2022 | 6.939 | 7.288 | 6.931 | 7.191 | 2,278,455 | +0.29(+4.21%) |
Feb 28, 2022 | 6.891 | 6.968 | 6.668 | 6.901 | 2,478,863 | +0.05(+0.71%) |
Feb 25, 2022 | 6.610 | 6.862 | 6.639 | 6.852 | 2,238,966 | +0.17(+2.61%) |
Feb 24, 2022 | 6.959 | 6.997 | 6.555 | 6.678 | 4,177,111 | -0.08(-1.15%) |
Feb 23, 2022 | 6.562 | 6.833 | 6.533 | 6.755 | 3,384,993 | +0.18(+2.80%) |
Feb 22, 2022 | 6.630 | 6.717 | 6.533 | 6.571 | 3,525,717 | -0.03(-0.44%) |
Feb 18, 2022 | 6.601 | 0 | -0.12(-1.73%) | |||
Feb 17, 2022 | 6.620 | 6.813 | 6.465 | 6.717 | 4,197,426 | +0.27(+4.20%) |
Feb 16, 2022 | 6.300 | 6.484 | 6.300 | 6.446 | 1,784,782 | +0.21(+3.42%) |
Feb 15, 2022 | 6.204 | 6.271 | 6.059 | 6.233 | 1,995,514 | -0.11(-1.68%) |
Feb 14, 2022 | 6.291 | 6.436 | 6.242 | 6.339 | 2,532,385 | +0.11(+1.71%) |
Feb 11, 2022 | 5.865 | 6.296 | 5.855 | 6.233 | 2,504,734 | +0.39(+6.62%) |
Feb 10, 2022 | 5.942 | 6.078 | 5.817 | 5.846 | 1,757,717 | -0.13(-2.11%) |
Feb 09, 2022 | 6.078 | 6.107 | 5.967 | 5.971 | 1,237,508 | -0.08(-1.28%) |
Feb 08, 2022 | 5.942 | 6.068 | 5.942 | 6.049 | 1,096,372 | +0.06(+0.97%) |
Feb 07, 2022 | 5.710 | 6.020 | 5.710 | 5.991 | 1,464,143 | +0.31(+5.45%) |
Feb 04, 2022 | 5.652 | 5.749 | 5.613 | 5.681 | 1,144,127 | -0.01(-0.17%) |
Feb 03, 2022 | 5.729 | 5.797 | 5.691 | 1,320,149 | -0.13(-2.16%) | |
Feb 02, 2022 | 5.884 | 5.962 | 5.802 | 5.817 | 1,167,724 | -0.05(-0.83%) |
Feb 01, 2022 | 5.855 | 5.991 | 5.807 | 5.865 | 1,613,722 | +0.05(+0.83%) |
Jan 31, 2022 | 5.671 | 5.826 | 5.817 | 1,785,014 | +0.17(+3.09%) | |
Jan 28, 2022 | 5.584 | 5.652 | 5.518 | 5.642 | 1,620,710 | +0.03(+0.52%) |
Jan 27, 2022 | 5.749 | 5.855 | 5.604 | 5.613 | 2,289,938 | -0.20(-3.49%) |
Jan 26, 2022 | 6.020 | 6.146 | 5.778 | 5.817 | 2,496,229 | -0.25(-4.15%) |
Jan 25, 2022 | 5.831 | 6.078 | 5.797 | 6.068 | 2,197,518 | +0.19(+3.29%) |
Jan 24, 2022 | 5.923 | 5.923 | 5.647 | 5.875 | 2,994,233 | -0.05(-0.82%) |
Jan 21, 2022 | 6.175 | 6.204 | 5.913 | 5.923 | 2,005,314 | -0.23(-3.77%) |
Jan 20, 2022 | 6.349 | 6.388 | 6.146 | 6.155 | 1,474,982 | -0.13(-2.00%) |
Jan 19, 2022 | 5.894 | 6.320 | 5.850 | 6.281 | 2,323,899 | +0.48(+8.35%) |
Jan 18, 2022 | 5.884 | 5.952 | 5.734 | 5.797 | 1,267,966 | -0.15(-2.60%) |
Jan 14, 2022 | 5.952 | 0 | -0.02(-0.32%) | |||
Jan 13, 2022 | 5.991 | 6.049 | 5.952 | 5.971 | 1,328,699 | -0.05(-0.80%) |
Jan 12, 2022 | 5.942 | 6.020 | 5.923 | 6.020 | 1,840,240 | +0.11(+1.79%) |
Jan 11, 2022 | 5.711 | 5.923 | 5.653 | 5.914 | 1,829,573 | +0.25(+4.43%) |
Jan 10, 2022 | 5.412 | 5.663 | 5.412 | 5.663 | 3,544,566 | +0.22(+4.08%) |
Jan 07, 2022 | 5.431 | 5.499 | 5.344 | 5.441 | 3,579,557 | +0.00(+0.00%) |
Jan 06, 2022 | 5.566 | 5.614 | 5.441 | 5.441 | 1,788,770 | -0.23(-4.08%) |
Jan 05, 2022 | 5.875 | 5.981 | 5.668 | 5.672 | 1,452,543 | -0.14(-2.49%) |
Jan 04, 2022 | 5.846 | 5.942 | 5.788 | 5.817 | 1,130,381 | -0.01(-0.17%) |
Jan 03, 2022 | 5.923 | 5.942 | 5.827 | 5.827 | 846,523 | -0.15(-2.58%) |
Dec 31, 2021 | 6.039 | 6.078 | 5.962 | 5.981 | 982,807 | -0.04(-0.64%) |
Dec 30, 2021 | 5.885 | 6.039 | 5.875 | 6.020 | 1,202,151 | +0.16(+2.80%) |
Dec 29, 2021 | 5.836 | 5.938 | 5.754 | 5.856 | 1,139,179 | -0.05(-0.82%) |
Dec 28, 2021 | 5.942 | 6.046 | 5.894 | 5.904 | 986,704 | -0.03(-0.49%) |
Dec 27, 2021 | 5.856 | 6.010 | 5.798 | 5.933 | 1,327,394 | +0.08(+1.32%) |
Dec 23, 2021 | 5.778 | 5.885 | 5.701 | 5.856 | 1,209,106 | +0.07(+1.17%) |
Dec 22, 2021 | 5.692 | 5.807 | 5.634 | 5.788 | 860,952 | +0.11(+1.87%) |
Dec 21, 2021 | 5.701 | 5.756 | 5.619 | 5.682 | 1,547,130 | -0.01(-0.17%) |
Dec 20, 2021 | 5.692 | 5.711 | 5.576 | 5.692 | 1,799,997 | +0.00(+0.00%) |
Dec 17, 2021 | 5.711 | 5.788 | 5.653 | 5.692 | 4,869,805 | +0.05(+0.85%) |
Dec 16, 2021 | 5.431 | 5.658 | 5.422 | 5.643 | 3,094,725 | +0.37(+6.95%) |
Dec 15, 2021 | 5.258 | 5.325 | 5.118 | 5.277 | 2,945,502 | -0.01(-0.18%) |
Dec 14, 2021 | 5.354 | 5.479 | 5.286 | 5.286 | 1,916,054 | -0.14(-2.66%) |
Dec 13, 2021 | 5.441 | 5.574 | 5.364 | 5.431 | 2,354,407 | -0.01(-0.18%) |
Dec 10, 2021 | 5.528 | 5.552 | 5.422 | 5.441 | 1,470,476 | -0.08(-1.40%) |
Dec 09, 2021 | 5.701 | 5.701 | 5.460 | 5.518 | 2,273,925 | -0.26(-4.51%) |
Dec 08, 2021 | 5.672 | 5.788 | 5.605 | 5.778 | 2,026,669 | +0.10(+1.70%) |
Dec 07, 2021 | 5.672 | 5.798 | 5.614 | 5.682 | 2,017,405 | +0.03(+0.51%) |
Dec 06, 2021 | 5.576 | 5.692 | 5.470 | 5.653 | 1,549,495 | +0.08(+1.38%) |
Dec 03, 2021 | 5.595 | 5.624 | 5.450 | 5.576 | 2,878,559 | -0.09(-1.53%) |
Dec 02, 2021 | 5.701 | 5.745 | 5.557 | 5.663 | 2,108,583 | -0.04(-0.68%) |
Dec 01, 2021 | 6.020 | 6.049 | 5.687 | 5.701 | 2,856,322 | -0.27(-4.52%) |
Nov 30, 2021 | 6.068 | 6.227 | 5.933 | 5.971 | 1,690,231 | -0.05(-0.80%) |
Nov 29, 2021 | 6.049 | 6.106 | 5.942 | 6.020 | 1,269,637 | -0.08(-1.27%) |
Nov 26, 2021 | 6.174 | 6.193 | 5.981 | 6.097 | 1,218,235 | +0.00(+0.00%) |
Nov 24, 2021 | 6.135 | 6.169 | 6.049 | 6.097 | 1,356,576 | -0.05(-0.79%) |
Nov 23, 2021 | 6.203 | 6.275 | 6.087 | 6.145 | 1,363,926 | -0.17(-2.75%) |
Nov 22, 2021 | 6.338 | 6.434 | 6.193 | 6.319 | 1,773,097 | -0.12(-1.80%) |
Nov 19, 2021 | 6.608 | 6.661 | 6.434 | 6.434 | 1,079,772 | -0.19(-2.91%) |
Nov 18, 2021 | 6.801 | 6.637 | 6.608 | 6.627 | 1,224,599 | -0.05(-0.72%) |
Nov 17, 2021 | 6.685 | 6.748 | 6.618 | 6.676 | 893,197 | +0.06(+0.87%) |
Nov 16, 2021 | 6.734 | 6.801 | 6.589 | 6.618 | 1,067,148 | -0.16(-2.42%) |
Nov 15, 2021 | 6.801 | 6.801 | 6.637 | 6.782 | 1,002,830 | +0.01(+0.14%) |
Nov 12, 2021 | 6.695 | 6.897 | 6.666 | 6.772 | 1,372,971 | +0.03(+0.43%) |
Nov 11, 2021 | 6.724 | 6.758 | 6.608 | 6.743 | 1,385,538 | +0.14(+2.04%) |
Nov 10, 2021 | 6.724 | 6.608 | 1,517,890 | +0.03(+0.44%) | ||
Nov 09, 2021 | 6.473 | 6.589 | 6.415 | 6.579 | 931,752 | +0.09(+1.34%) |
Nov 08, 2021 | 6.685 | 6.685 | 6.377 | 6.492 | 1,697,318 | -0.03(-0.44%) |
Nov 05, 2021 | 6.299 | 6.521 | 6.227 | 6.521 | 1,858,735 | +0.30(+4.81%) |
Nov 04, 2021 | 6.155 | 6.512 | 6.135 | 6.222 | 1,767,514 | +0.16(+2.71%) |
Nov 03, 2021 | 5.971 | 6.078 | 5.865 | 6.058 | 1,486,238 | +0.03(+0.48%) |
Nov 02, 2021 | 6.087 | 6.145 | 5.981 | 6.029 | 1,004,547 | -0.13(-2.04%) |
Nov 01, 2021 | 6.087 | 6.197 | 6.135 | 6.155 | 2,187,944 | +0.05(+0.79%) |
Oct 29, 2021 | 6.145 | 6.193 | 6.068 | 6.106 | 1,182,599 | -0.14(-2.16%) |
Oct 28, 2021 | 6.280 | 6.377 | 6.217 | 6.242 | 900,643 | -0.05(-0.77%) |
Oct 27, 2021 | 6.222 | 6.352 | 6.164 | 6.290 | 1,011,092 | +0.02(+0.31%) |
Oct 26, 2021 | 6.299 | 6.324 | 6.270 | 952,271 | -0.06(-0.91%) | |
Oct 25, 2021 | 6.338 | 6.396 | 6.275 | 6.328 | 1,085,292 | +0.06(+0.92%) |
Oct 22, 2021 | 6.415 | 6.574 | 6.222 | 6.270 | 1,597,078 | -0.03(-0.46%) |
Oct 21, 2021 | 6.280 | 6.338 | 6.222 | 6.299 | 929,418 | -0.03(-0.46%) |
Oct 20, 2021 | 6.367 | 6.434 | 6.290 | 6.328 | 999,226 | +0.03(+0.46%) |
Oct 19, 2021 | 6.415 | 6.415 | 6.213 | 6.299 | 1,410,238 | +0.05(+0.77%) |
Oct 18, 2021 | 6.357 | 6.357 | 6.251 | 6.251 | 931,913 | -0.11(-1.67%) |
Oct 15, 2021 | 6.299 | 6.463 | 6.232 | 6.357 | 1,278,538 | -0.06(-0.90%) |
Oct 14, 2021 | 6.338 | 6.434 | 6.246 | 6.415 | 1,652,700 | +0.18(+2.94%) |
Oct 13, 2021 | 5.981 | 6.338 | 5.971 | 6.232 | 2,490,362 | +0.28(+4.70%) |
Oct 12, 2021 | 5.769 | 5.971 | 5.721 | 5.952 | 1,683,044 | +0.21(+3.70%) |
Oct 11, 2021 | 5.885 | 5.894 | 5.711 | 5.740 | 1,230,232 | -0.13(-2.14%) |
Oct 08, 2021 | 5.962 | 6.000 | 5.817 | 5.865 | 1,992,612 | +0.07(+1.16%) |
Oct 07, 2021 | 5.750 | 5.880 | 5.721 | 5.798 | 1,955,776 | +0.08(+1.35%) |
Oct 06, 2021 | 5.431 | 5.721 | 5.431 | 5.721 | 1,886,269 | +0.27(+4.96%) |
Oct 05, 2021 | 5.450 | 5.470 | 5.258 | 5.450 | 2,834,365 | -0.08(-1.40%) |
Oct 04, 2021 | 5.499 | 5.595 | 5.455 | 5.528 | 1,202,568 | +0.03(+0.53%) |
Oct 01, 2021 | 5.595 | 5.595 | 5.450 | 5.499 | 1,133,943 | -0.06(-1.04%) |
Sep 30, 2021 | 5.460 | 5.629 | 5.431 | 5.557 | 1,838,180 | +0.15(+2.86%) |
Sep 29, 2021 | 5.643 | 5.682 | 5.373 | 5.402 | 2,191,164 | -0.27(-4.76%) |
Sep 28, 2021 | 5.614 | 5.730 | 5.574 | 5.672 | 2,239,827 | -0.02(-0.34%) |
Sep 27, 2021 | 5.740 | 5.894 | 5.682 | 5.692 | 1,507,760 | -0.02(-0.34%) |
Sep 24, 2021 | 5.769 | 5.851 | 5.701 | 5.711 | 1,323,341 | -0.07(-1.17%) |
Sep 23, 2021 | 5.846 | 5.875 | 5.730 | 5.778 | 1,683,394 | -0.13(-2.12%) |
Sep 22, 2021 | 5.914 | 6.049 | 5.860 | 5.904 | 2,280,591 | +0.01(+0.16%) |
Sep 21, 2021 | 5.962 | 6.029 | 5.856 | 5.894 | 1,383,653 | -0.03(-0.49%) |
Sep 20, 2021 | 5.923 | 5.976 | 5.836 | 5.923 | 1,928,631 | -0.11(-1.76%) |
Sep 17, 2021 | 6.049 | 6.078 | 5.904 | 6.029 | 2,392,266 | -0.06(-0.95%) |
Sep 16, 2021 | 6.232 | 6.232 | 6.000 | 6.087 | 1,653,687 | -0.30(-4.68%) |
Sep 15, 2021 | 6.319 | 6.410 | 6.280 | 6.386 | 1,106,123 | +0.06(+0.91%) |
Sep 14, 2021 | 6.222 | 6.430 | 6.203 | 6.328 | 1,581,893 | +0.12(+1.86%) |
Sep 13, 2021 | 6.058 | 6.261 | 6.000 | 6.213 | 1,631,753 | +0.15(+2.55%) |
Sep 10, 2021 | 6.135 | 6.203 | 6.039 | 6.058 | 1,206,124 | -0.08(-1.26%) |
Sep 09, 2021 | 6.222 | 6.222 | 6.058 | 6.135 | 1,179,802 | -0.03(-0.47%) |
Sep 08, 2021 | 6.155 | 6.222 | 6.058 | 6.164 | 1,327,067 | +0.01(+0.16%) |
Sep 07, 2021 | 6.222 | 6.261 | 6.106 | 6.155 | 1,924,739 | -0.14(-2.15%) |
Sep 03, 2021 | 6.145 | 6.367 | 6.145 | 6.290 | 2,089,720 | +0.20(+3.33%) |
Sep 02, 2021 | 6.029 | 6.135 | 6.000 | 6.087 | 805,474 | +0.04(+0.64%) |
Sep 01, 2021 | 6.145 | 6.174 | 6.000 | 6.049 | 1,204,125 | -0.08(-1.26%) |
Aug 31, 2021 | 6.000 | 6.160 | 6.000 | 6.126 | 867,545 | +0.10(+1.60%) |
Aug 30, 2021 | 6.174 | 6.242 | 5.971 | 6.029 | 2,327,480 | -0.07(-1.11%) |
Aug 27, 2021 | 5.933 | 6.164 | 5.923 | 6.097 | 3,672,434 | +0.14(+2.27%) |
Aug 26, 2021 | 5.952 | 6.049 | 5.908 | 5.962 | 1,318,649 | -0.05(-0.80%) |
Aug 25, 2021 | 6.116 | 6.145 | 5.991 | 6.010 | 1,264,567 | -0.18(-2.96%) |
Aug 24, 2021 | 6.261 | 6.261 | 6.145 | 6.193 | 1,145,535 | +0.01(+0.16%) |
Aug 23, 2021 | 6.145 | 6.261 | 6.078 | 6.184 | 2,974,265 | +0.18(+3.05%) |
Aug 20, 2021 | 6.020 | 6.116 | 5.962 | 6.000 | 1,428,694 | -0.05(-0.80%) |
Aug 19, 2021 | 6.203 | 6.222 | 6.020 | 6.049 | 1,487,536 | -0.23(-3.69%) |
Aug 18, 2021 | 6.415 | 6.425 | 6.184 | 6.280 | 1,180,249 | -0.15(-2.40%) |
Aug 17, 2021 | 6.570 | 6.589 | 6.386 | 6.434 | 890,638 | -0.14(-2.06%) |
Aug 16, 2021 | 6.705 | 6.743 | 6.560 | 6.570 | 791,267 | -0.16(-2.44%) |
Aug 13, 2021 | 6.608 | 6.782 | 6.589 | 6.734 | 1,038,088 | +0.18(+2.80%) |
Aug 12, 2021 | 6.791 | 6.791 | 6.541 | 6.550 | 1,323,018 | -0.24(-3.55%) |
Aug 11, 2021 | 6.849 | 6.888 | 6.738 | 6.791 | 1,072,668 | +0.06(+0.86%) |
Aug 10, 2021 | 6.772 | 6.859 | 6.676 | 6.734 | 1,582,240 | -0.10(-1.41%) |
Aug 09, 2021 | 6.869 | 7.004 | 6.762 | 6.830 | 1,442,579 | -0.25(-3.54%) |
Aug 06, 2021 | 7.071 | 7.139 | 6.782 | 7.081 | 1,957,717 | -0.26(-3.55%) |
Aug 05, 2021 | 7.409 | 7.461 | 7.274 | 7.341 | 882,436 | -0.09(-1.17%) |
Aug 04, 2021 | 7.660 | 7.766 | 7.409 | 7.428 | 715,367 | -0.15(-2.04%) |
Aug 03, 2021 | 7.505 | 7.631 | 7.476 | 7.582 | 675,639 | +0.06(+0.77%) |
Aug 02, 2021 | 7.602 | 7.602 | 7.476 | 7.525 | 611,197 | -0.06(-0.76%) |
Jul 30, 2021 | 7.496 | 7.621 | 7.476 | 7.582 | 753,044 | +0.04(+0.51%) |
Jul 29, 2021 | 7.650 | 7.689 | 7.525 | 7.544 | 1,300,136 | +0.13(+1.69%) |
Jul 28, 2021 | 7.187 | 7.418 | 7.187 | 7.418 | 1,016,273 | +0.18(+2.53%) |
Jul 27, 2021 | 7.351 | 7.409 | 7.210 | 7.235 | 1,367,784 | -0.12(-1.57%) |
Jul 26, 2021 | 7.168 | 7.370 | 7.148 | 7.351 | 813,254 | +0.16(+2.28%) |
Jul 23, 2021 | 7.187 | 7.254 | 7.129 | 7.187 | 625,271 | -0.05(-0.67%) |
Jul 22, 2021 | 7.274 | 7.283 | 7.129 | 7.235 | 862,200 | -0.06(-0.79%) |
Jul 21, 2021 | 7.062 | 7.341 | 7.033 | 7.293 | 903,754 | +0.16(+2.30%) |
Jul 20, 2021 | 7.158 | 7.293 | 7.071 | 7.129 | 1,147,422 | -0.01(-0.14%) |
Jul 19, 2021 | 7.235 | 7.332 | 7.095 | 7.139 | 1,380,392 | -0.22(-3.01%) |
Jul 16, 2021 | 7.592 | 7.640 | 7.312 | 7.361 | 1,563,453 | -0.32(-4.15%) |
Jul 15, 2021 | 7.621 | 7.746 | 7.582 | 7.679 | 1,336,960 | +0.04(+0.51%) |
Jul 14, 2021 | 7.689 | 7.756 | 7.574 | 7.640 | 929,613 | +0.05(+0.64%) |
Jul 13, 2021 | 7.505 | 7.698 | 7.496 | 7.592 | 1,247,708 | +0.05(+0.64%) |
Jul 12, 2021 | 7.525 | 7.650 | 7.438 | 7.544 | 1,876,799 | +0.00(+0.00%) |
Jul 09, 2021 | 7.380 | 7.592 | 7.380 | 7.544 | 1,194,704 | +0.17(+2.36%) |
Jul 08, 2021 | 7.602 | 7.640 | 7.312 | 7.370 | 1,423,356 | -0.20(-2.68%) |
Jul 07, 2021 | 7.640 | 7.650 | 7.457 | 7.573 | 905,989 | -0.04(-0.51%) |
Jul 06, 2021 | 7.785 | 7.872 | 7.520 | 7.611 | 1,648,249 | -0.07(-0.88%) |
Jul 02, 2021 | 7.727 | 7.742 | 7.582 | 7.679 | 1,369,275 | +0.06(+0.76%) |
Jul 01, 2021 | 7.689 | 7.737 | 7.491 | 7.621 | 1,487,443 | +0.01(+0.13%) |
Jun 30, 2021 | 7.119 | 7.621 | 7.081 | 7.611 | 2,709,809 | +0.53(+7.49%) |
Jun 29, 2021 | 7.042 | 7.206 | 6.931 | 7.081 | 3,060,118 | -0.14(-1.87%) |
Jun 28, 2021 | 7.582 | 7.587 | 7.052 | 7.216 | 4,266,372 | -0.58(-7.43%) |
Jun 25, 2021 | 8.007 | 8.065 | 7.775 | 7.795 | 1,035,759 | -0.16(-2.06%) |
Jun 24, 2021 | 8.084 | 8.152 | 7.939 | 7.959 | 876,210 | -0.08(-0.96%) |
Jun 23, 2021 | 8.306 | 8.364 | 8.036 | 8.036 | 1,041,752 | -0.15(-1.88%) |
Jun 22, 2021 | 8.007 | 8.229 | 7.935 | 8.190 | 1,877,743 | +0.14(+1.68%) |
Jun 21, 2021 | 8.026 | 8.123 | 7.920 | 8.055 | 1,428,662 | +0.11(+1.34%) |
Jun 18, 2021 | 8.258 | 8.335 | 7.949 | 7.949 | 4,344,696 | -0.30(-3.63%) |
Jun 17, 2021 | 8.335 | 8.576 | 8.181 | 8.248 | 3,903,820 | -0.51(-5.84%) |
Jun 16, 2021 | 8.827 | 8.981 | 8.701 | 8.759 | 2,249,382 | -0.07(-0.77%) |
Jun 15, 2021 | 8.808 | 8.894 | 8.721 | 8.827 | 1,771,272 | -0.01(-0.11%) |
Jun 14, 2021 | 8.499 | 8.923 | 8.460 | 8.837 | 2,397,831 | +0.23(+2.69%) |
Jun 11, 2021 | 8.817 | 8.827 | 8.605 | 8.605 | 1,566,701 | -0.26(-2.94%) |
Jun 10, 2021 | 8.518 | 8.865 | 8.489 | 8.865 | 1,563,382 | +0.40(+4.67%) |
Jun 09, 2021 | 8.489 | 8.586 | 8.393 | 8.470 | 2,109,034 | +0.02(+0.23%) |
Jun 08, 2021 | 8.335 | 8.470 | 8.306 | 8.451 | 1,495,105 | +0.05(+0.57%) |
Jun 07, 2021 | 8.229 | 8.441 | 8.152 | 8.402 | 1,119,696 | +0.12(+1.40%) |
Jun 04, 2021 | 8.181 | 8.296 | 8.132 | 8.287 | 870,149 | +0.18(+2.26%) |
Jun 03, 2021 | 8.152 | 8.296 | 8.084 | 8.103 | 2,793,946 | -0.27(-3.23%) |
Jun 02, 2021 | 8.345 | 8.422 | 8.229 | 8.373 | 1,235,298 | +0.08(+0.93%) |