Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.820 | 5.890 | 5.510 | 5.590 | 1,620,446 | -0.17(-2.95%) |
May 27, 2022 | 5.790 | 5.845 | 5.670 | 5.760 | 1,577,594 | +0.04(+0.70%) |
May 26, 2022 | 5.670 | 5.850 | 5.670 | 5.720 | 1,305,082 | +0.01(+0.18%) |
May 25, 2022 | 5.780 | 5.810 | 5.560 | 5.710 | 1,430,303 | -0.12(-2.06%) |
May 24, 2022 | 5.690 | 5.840 | 5.625 | 5.830 | 3,332,381 | +0.15(+2.64%) |
May 23, 2022 | 5.800 | 5.820 | 5.595 | 5.680 | 1,077,775 | +0.00(+0.00%) |
May 20, 2022 | 5.760 | 5.790 | 5.560 | 5.680 | 1,447,972 | -0.04(-0.70%) |
May 19, 2022 | 5.520 | 5.790 | 5.520 | 5.720 | 1,637,280 | +0.27(+4.95%) |
May 18, 2022 | 5.510 | 5.560 | 5.395 | 5.450 | 1,747,125 | -0.08(-1.45%) |
May 17, 2022 | 5.550 | 5.635 | 5.440 | 5.530 | 1,434,898 | +0.03(+0.55%) |
May 16, 2022 | 5.510 | 5.555 | 5.420 | 5.500 | 1,287,675 | -0.01(-0.18%) |
May 13, 2022 | 5.410 | 5.680 | 5.350 | 5.510 | 1,971,753 | +0.11(+2.04%) |
May 12, 2022 | 5.410 | 5.500 | 5.220 | 5.400 | 3,518,072 | -0.10(-1.82%) |
May 11, 2022 | 5.530 | 5.770 | 5.480 | 5.500 | 2,219,552 | +0.04(+0.73%) |
May 10, 2022 | 5.460 | 5.560 | 5.290 | 5.460 | 2,661,003 | +0.03(+0.55%) |
May 09, 2022 | 5.670 | 5.670 | 5.420 | 5.430 | 2,368,306 | -0.34(-5.89%) |
May 06, 2022 | 5.960 | 5.960 | 5.750 | 5.770 | 1,606,215 | -0.15(-2.53%) |
May 05, 2022 | 6.440 | 6.440 | 5.840 | 5.920 | 1,744,231 | -0.46(-7.21%) |
May 04, 2022 | 6.280 | 6.400 | 6.115 | 6.380 | 1,507,609 | +0.11(+1.75%) |
May 03, 2022 | 6.140 | 6.310 | 6.070 | 6.270 | 1,362,122 | +0.18(+2.96%) |
May 02, 2022 | 6.090 | 6.120 | 5.920 | 6.090 | 1,802,980 | -0.13(-2.09%) |
Apr 29, 2022 | 6.620 | 6.660 | 6.220 | 6.220 | 1,597,791 | -0.27(-4.16%) |
Apr 28, 2022 | 6.430 | 6.530 | 6.230 | 6.490 | 1,786,952 | +0.14(+2.20%) |
Apr 27, 2022 | 6.730 | 6.760 | 6.330 | 6.350 | 2,180,333 | -0.38(-5.65%) |
Apr 26, 2022 | 7.090 | 7.140 | 6.720 | 6.730 | 2,094,646 | -0.35(-4.94%) |
Apr 25, 2022 | 7.170 | 7.320 | 6.955 | 7.080 | 1,619,929 | -0.38(-5.09%) |
Apr 22, 2022 | 7.500 | 7.610 | 7.320 | 7.460 | 2,686,800 | -0.12(-1.58%) |
Apr 21, 2022 | 7.650 | 7.700 | 7.450 | 7.580 | 2,485,639 | -0.13(-1.69%) |
Apr 20, 2022 | 7.670 | 7.765 | 7.600 | 7.710 | 975,984 | +0.05(+0.65%) |
Apr 19, 2022 | 7.760 | 7.850 | 7.610 | 7.660 | 1,372,159 | -0.19(-2.42%) |
Apr 18, 2022 | 8.230 | 8.360 | 7.850 | 7.850 | 1,418,367 | -0.35(-4.27%) |
Apr 14, 2022 | 8.150 | 8.240 | 8.030 | 8.200 | 1,312,417 | +0.04(+0.49%) |
Apr 13, 2022 | 7.910 | 8.170 | 7.860 | 8.160 | 1,483,218 | +0.29(+3.68%) |
Apr 12, 2022 | 8.000 | 8.045 | 7.775 | 7.870 | 1,645,305 | +0.10(+1.29%) |
Apr 11, 2022 | 7.990 | 8.020 | 7.670 | 7.770 | 1,331,949 | -0.14(-1.77%) |
Apr 08, 2022 | 7.820 | 8.020 | 7.765 | 7.910 | 1,063,275 | +0.16(+2.06%) |
Apr 07, 2022 | 7.760 | 7.870 | 7.680 | 7.750 | 1,638,647 | +0.03(+0.39%) |
Apr 06, 2022 | 7.790 | 7.840 | 7.620 | 7.720 | 1,294,667 | -0.04(-0.52%) |
Apr 05, 2022 | 8.000 | 8.180 | 7.695 | 7.760 | 1,204,490 | -0.24(-3.00%) |
Apr 04, 2022 | 8.000 | 8.060 | 7.820 | 8.000 | 1,234,618 | +0.03(+0.38%) |
Apr 01, 2022 | 7.650 | 7.985 | 7.645 | 7.970 | 1,155,437 | +0.24(+3.10%) |
Mar 31, 2022 | 7.740 | 7.895 | 7.670 | 7.730 | 1,707,148 | +0.05(+0.65%) |
Mar 30, 2022 | 7.640 | 7.880 | 7.580 | 7.680 | 1,268,905 | +0.05(+0.66%) |
Mar 29, 2022 | 7.500 | 7.660 | 7.419 | 7.630 | 1,600,839 | +0.02(+0.26%) |
Mar 28, 2022 | 7.620 | 7.650 | 7.500 | 7.610 | 1,731,328 | -0.11(-1.42%) |
Mar 25, 2022 | 7.730 | 7.740 | 7.610 | 7.720 | 1,080,845 | -0.02(-0.26%) |
Mar 24, 2022 | 7.820 | 7.915 | 7.695 | 7.740 | 1,043,467 | -0.01(-0.13%) |
Mar 23, 2022 | 7.770 | 7.830 | 7.605 | 7.750 | 1,311,102 | +0.00(+0.00%) |
Mar 22, 2022 | 7.930 | 7.930 | 7.615 | 7.750 | 1,741,020 | -0.12(-1.52%) |
Mar 21, 2022 | 7.900 | 8.070 | 7.770 | 7.870 | 1,571,904 | +0.03(+0.38%) |
Mar 18, 2022 | 7.910 | 7.960 | 7.760 | 7.840 | 2,602,764 | -0.06(-0.76%) |
Mar 17, 2022 | 7.740 | 8.035 | 7.740 | 7.900 | 1,754,696 | +0.20(+2.60%) |
Mar 16, 2022 | 7.720 | 8.000 | 7.540 | 7.700 | 2,189,573 | -0.20(-2.53%) |
Mar 15, 2022 | 7.370 | 8.130 | 7.340 | 7.900 | 3,368,808 | +0.35(+4.64%) |
Mar 14, 2022 | 7.530 | 7.620 | 7.450 | 7.550 | 2,567,560 | -0.14(-1.82%) |
Mar 11, 2022 | 7.600 | 7.746 | 7.543 | 7.690 | 1,710,342 | -0.10(-1.28%) |
Mar 10, 2022 | 7.650 | 7.870 | 7.630 | 7.790 | 1,431,151 | +0.13(+1.70%) |
Mar 09, 2022 | 7.410 | 7.710 | 7.320 | 7.660 | 1,808,312 | -0.03(-0.39%) |
Mar 08, 2022 | 7.620 | 7.890 | 7.400 | 7.690 | 3,457,802 | +0.17(+2.26%) |
Mar 07, 2022 | 7.520 | 7.745 | 7.360 | 7.520 | 2,251,110 | +0.06(+0.80%) |
Mar 04, 2022 | 7.210 | 7.480 | 7.170 | 7.460 | 1,360,589 | +0.27(+3.76%) |
Mar 03, 2022 | 7.290 | 7.310 | 6.970 | 7.190 | 1,536,337 | -0.10(-1.37%) |
Mar 02, 2022 | 7.160 | 7.315 | 7.070 | 7.290 | 1,633,443 | +0.04(+0.55%) |
Mar 01, 2022 | 7.050 | 7.305 | 7.050 | 7.250 | 1,606,048 | +0.27(+3.87%) |
Feb 28, 2022 | 7.100 | 7.140 | 6.910 | 6.980 | 1,521,060 | -0.08(-1.13%) |
Feb 25, 2022 | 6.890 | 7.080 | 6.850 | 7.060 | 1,024,919 | +0.13(+1.88%) |
Feb 24, 2022 | 7.420 | 7.450 | 6.760 | 6.930 | 2,562,701 | -0.21(-2.94%) |
Feb 23, 2022 | 6.970 | 7.230 | 6.940 | 7.140 | 1,829,702 | +0.21(+3.03%) |
Feb 22, 2022 | 7.060 | 7.100 | 6.900 | 6.930 | 1,250,770 | -0.12(-1.70%) |
Feb 18, 2022 | 7.050 | 0 | -0.18(-2.49%) | |||
Feb 17, 2022 | 7.100 | 7.290 | 7.045 | 7.230 | 1,611,455 | +0.27(+3.88%) |
Feb 16, 2022 | 6.770 | 6.975 | 6.770 | 6.960 | 1,146,554 | +0.21(+3.11%) |
Feb 15, 2022 | 6.690 | 6.825 | 6.580 | 6.750 | 979,987 | -0.05(-0.74%) |
Feb 14, 2022 | 6.860 | 6.900 | 6.670 | 6.800 | 1,378,655 | +0.10(+1.49%) |
Feb 11, 2022 | 6.410 | 6.790 | 6.360 | 6.700 | 2,424,228 | +0.32(+5.02%) |
Feb 10, 2022 | 6.460 | 6.705 | 6.345 | 6.380 | 1,623,924 | -0.24(-3.63%) |
Feb 09, 2022 | 6.660 | 6.715 | 6.560 | 6.620 | 1,268,811 | -0.02(-0.30%) |
Feb 08, 2022 | 6.500 | 6.655 | 6.410 | 6.640 | 1,171,372 | +0.17(+2.63%) |
Feb 07, 2022 | 6.300 | 6.505 | 6.245 | 6.470 | 1,119,253 | +0.25(+4.02%) |
Feb 04, 2022 | 6.200 | 6.320 | 6.170 | 6.220 | 1,071,829 | -0.05(-0.80%) |
Feb 03, 2022 | 6.330 | 6.270 | 1,427,057 | -0.11(-1.72%) | ||
Feb 02, 2022 | 6.640 | 6.700 | 6.375 | 6.380 | 1,453,627 | -0.26(-3.92%) |
Feb 01, 2022 | 6.680 | 6.860 | 6.550 | 6.640 | 1,878,525 | +0.04(+0.61%) |
Jan 31, 2022 | 6.170 | 6.640 | 6.600 | 2,232,747 | +0.45(+7.32%) | |
Jan 28, 2022 | 6.080 | 6.170 | 5.965 | 6.150 | 2,561,523 | +0.00(+0.00%) |
Jan 27, 2022 | 6.310 | 6.550 | 6.080 | 6.150 | 1,671,484 | -0.33(-5.09%) |
Jan 26, 2022 | 6.750 | 6.900 | 6.440 | 6.480 | 1,687,750 | -0.34(-4.99%) |
Jan 25, 2022 | 6.600 | 6.890 | 6.510 | 6.820 | 1,370,988 | +0.15(+2.25%) |
Jan 24, 2022 | 6.770 | 6.800 | 6.400 | 6.670 | 1,541,339 | -0.17(-2.49%) |
Jan 21, 2022 | 7.020 | 7.080 | 6.820 | 6.840 | 1,494,381 | -0.22(-3.12%) |
Jan 20, 2022 | 7.240 | 7.310 | 7.050 | 7.060 | 1,271,400 | -0.16(-2.22%) |
Jan 19, 2022 | 6.730 | 7.300 | 6.700 | 7.220 | 1,688,818 | +0.54(+8.08%) |
Jan 18, 2022 | 6.550 | 6.740 | 6.440 | 6.680 | 1,895,886 | +0.11(+1.67%) |
Jan 14, 2022 | 6.570 | 0 | -0.08(-1.20%) | |||
Jan 13, 2022 | 6.630 | 6.705 | 6.569 | 6.650 | 1,077,520 | +0.02(+0.30%) |
Jan 12, 2022 | 6.530 | 6.680 | 6.460 | 6.630 | 1,205,858 | +0.14(+2.16%) |
Jan 11, 2022 | 6.470 | 6.510 | 6.260 | 6.490 | 795,913 | +0.07(+1.09%) |
Jan 10, 2022 | 6.310 | 6.425 | 6.190 | 6.420 | 736,026 | +0.05(+0.78%) |
Jan 07, 2022 | 6.390 | 6.450 | 6.290 | 6.370 | 664,784 | +0.00(+0.00%) |
Jan 06, 2022 | 6.530 | 6.625 | 6.338 | 6.370 | 1,084,651 | -0.27(-4.07%) |
Jan 05, 2022 | 6.910 | 7.015 | 6.600 | 6.640 | 1,120,649 | -0.15(-2.21%) |
Jan 04, 2022 | 6.710 | 6.870 | 6.650 | 6.790 | 795,492 | +0.12(+1.80%) |
Jan 03, 2022 | 6.740 | 6.760 | 6.600 | 6.670 | 921,694 | -0.19(-2.77%) |
Dec 31, 2021 | 6.730 | 6.880 | 6.730 | 6.860 | 660,291 | +0.15(+2.24%) |
Dec 30, 2021 | 6.700 | 6.840 | 6.655 | 6.710 | 1,343,836 | -0.04(-0.59%) |
Dec 29, 2021 | 6.800 | 6.880 | 6.680 | 6.750 | 758,432 | -0.10(-1.46%) |
Dec 28, 2021 | 6.910 | 6.980 | 6.820 | 6.850 | 831,617 | -0.06(-0.87%) |
Dec 27, 2021 | 6.900 | 6.930 | 6.810 | 6.910 | 613,281 | -0.02(-0.29%) |
Dec 23, 2021 | 6.920 | 7.010 | 6.840 | 6.930 | 659,633 | -0.02(-0.29%) |
Dec 22, 2021 | 6.850 | 6.950 | 6.725 | 6.950 | 798,267 | +0.09(+1.31%) |
Dec 21, 2021 | 6.810 | 6.910 | 6.725 | 6.860 | 799,526 | +0.14(+2.08%) |
Dec 20, 2021 | 6.800 | 6.830 | 6.595 | 6.720 | 943,293 | -0.15(-2.18%) |
Dec 17, 2021 | 6.910 | 7.050 | 6.830 | 6.870 | 2,453,429 | -0.01(-0.15%) |
Dec 16, 2021 | 6.670 | 6.970 | 6.660 | 6.880 | 1,302,266 | +0.27(+4.08%) |
Dec 15, 2021 | 6.820 | 6.825 | 6.400 | 6.610 | 2,339,167 | -0.26(-3.78%) |
Dec 14, 2021 | 7.050 | 7.160 | 6.850 | 6.870 | 1,016,856 | -0.26(-3.65%) |
Dec 13, 2021 | 6.850 | 7.150 | 6.850 | 7.130 | 1,114,195 | +0.25(+3.63%) |
Dec 10, 2021 | 6.900 | 6.990 | 6.835 | 6.880 | 787,518 | -0.01(-0.15%) |
Dec 09, 2021 | 6.910 | 6.990 | 6.790 | 6.890 | 988,379 | -0.15(-2.13%) |
Dec 08, 2021 | 6.970 | 7.070 | 6.920 | 7.040 | 525,454 | +0.07(+1.00%) |
Dec 07, 2021 | 6.900 | 7.040 | 6.870 | 6.970 | 1,075,538 | +0.07(+1.01%) |
Dec 06, 2021 | 6.600 | 6.920 | 6.560 | 6.900 | 1,021,043 | +0.30(+4.55%) |
Dec 03, 2021 | 6.610 | 6.730 | 6.525 | 6.600 | 1,414,760 | -0.02(-0.30%) |
Dec 02, 2021 | 6.610 | 6.690 | 6.490 | 6.620 | 1,272,123 | +0.07(+1.07%) |
Dec 01, 2021 | 6.920 | 7.110 | 6.550 | 6.550 | 1,192,045 | -0.20(-2.96%) |
Nov 30, 2021 | 6.970 | 7.170 | 6.740 | 6.750 | 1,451,692 | -0.21(-3.02%) |
Nov 29, 2021 | 7.020 | 7.070 | 6.900 | 6.960 | 905,592 | -0.07(-1.00%) |
Nov 26, 2021 | 7.400 | 7.425 | 6.970 | 7.030 | 785,138 | -0.36(-4.87%) |
Nov 24, 2021 | 7.260 | 7.410 | 7.240 | 7.390 | 432,367 | +0.07(+0.96%) |
Nov 23, 2021 | 7.400 | 7.480 | 7.270 | 7.320 | 891,968 | -0.21(-2.79%) |
Nov 22, 2021 | 7.480 | 7.640 | 7.310 | 7.530 | 729,335 | -0.10(-1.31%) |
Nov 19, 2021 | 7.750 | 7.850 | 7.600 | 7.630 | 561,837 | -0.13(-1.68%) |
Nov 18, 2021 | 7.920 | 7.815 | 7.760 | 7.760 | 796,396 | -0.14(-1.77%) |
Nov 17, 2021 | 7.960 | 8.060 | 7.830 | 7.900 | 703,490 | +0.01(+0.13%) |
Nov 16, 2021 | 8.050 | 8.110 | 7.840 | 7.890 | 743,678 | -0.17(-2.11%) |
Nov 15, 2021 | 8.160 | 8.220 | 8.000 | 8.060 | 1,519,966 | -0.13(-1.59%) |
Nov 12, 2021 | 8.130 | 8.345 | 8.080 | 8.190 | 1,036,057 | -0.01(-0.12%) |
Nov 11, 2021 | 8.100 | 8.200 | 8.070 | 8.200 | 710,740 | +0.28(+3.54%) |
Nov 10, 2021 | 8.020 | 7.920 | 900,099 | -0.02(-0.25%) | ||
Nov 09, 2021 | 7.780 | 7.980 | 7.690 | 7.940 | 634,087 | +0.19(+2.45%) |
Nov 08, 2021 | 7.880 | 7.880 | 7.680 | 7.750 | 675,006 | +0.00(+0.00%) |
Nov 05, 2021 | 7.490 | 7.750 | 7.430 | 7.750 | 871,618 | +0.34(+4.59%) |
Nov 04, 2021 | 7.580 | 7.720 | 7.360 | 7.410 | 610,091 | -0.05(-0.67%) |
Nov 03, 2021 | 7.130 | 7.500 | 7.100 | 7.460 | 972,763 | +0.21(+2.90%) |
Nov 02, 2021 | 7.250 | 7.320 | 7.130 | 7.250 | 508,834 | -0.02(-0.28%) |
Nov 01, 2021 | 7.310 | 7.460 | 7.280 | 7.270 | 788,186 | -0.04(-0.55%) |
Oct 29, 2021 | 7.550 | 7.590 | 7.290 | 7.310 | 1,012,298 | -0.34(-4.44%) |
Oct 28, 2021 | 7.790 | 7.880 | 7.615 | 7.650 | 753,230 | -0.14(-1.80%) |
Oct 27, 2021 | 7.710 | 7.870 | 7.600 | 7.790 | 753,959 | +0.03(+0.39%) |
Oct 26, 2021 | 7.760 | 7.760 | 780,781 | -0.05(-0.64%) | ||
Oct 25, 2021 | 7.660 | 7.840 | 7.601 | 7.810 | 781,489 | +0.17(+2.23%) |
Oct 22, 2021 | 7.750 | 8.010 | 7.595 | 7.640 | 968,354 | -0.04(-0.52%) |
Oct 21, 2021 | 7.610 | 7.775 | 7.540 | 7.680 | 704,256 | +0.04(+0.52%) |
Oct 20, 2021 | 7.550 | 7.750 | 7.455 | 7.640 | 654,285 | +0.14(+1.87%) |
Oct 19, 2021 | 7.610 | 7.645 | 7.350 | 7.500 | 852,772 | +0.10(+1.35%) |
Oct 18, 2021 | 7.630 | 7.650 | 7.370 | 7.400 | 997,766 | -0.23(-3.01%) |
Oct 15, 2021 | 7.840 | 7.840 | 7.560 | 7.630 | 1,060,075 | -0.10(-1.29%) |
Oct 14, 2021 | 7.820 | 7.850 | 7.650 | 7.730 | 1,060,493 | -0.01(-0.13%) |
Oct 13, 2021 | 7.480 | 7.740 | 7.460 | 7.740 | 946,092 | +0.32(+4.31%) |
Oct 12, 2021 | 7.290 | 7.420 | 7.140 | 7.420 | 691,184 | +0.19(+2.63%) |
Oct 11, 2021 | 7.360 | 7.450 | 7.220 | 7.230 | 440,394 | -0.08(-1.09%) |
Oct 08, 2021 | 7.600 | 7.600 | 7.290 | 7.310 | 504,813 | -0.11(-1.48%) |
Oct 07, 2021 | 7.480 | 7.595 | 7.370 | 7.420 | 873,769 | -0.07(-0.93%) |
Oct 06, 2021 | 7.230 | 7.510 | 7.210 | 7.490 | 822,480 | +0.25(+3.45%) |
Oct 05, 2021 | 7.100 | 7.255 | 6.950 | 7.240 | 1,176,441 | +0.14(+1.97%) |
Oct 04, 2021 | 6.830 | 7.125 | 6.830 | 7.100 | 987,114 | +0.26(+3.80%) |
Oct 01, 2021 | 6.920 | 7.036 | 6.820 | 6.840 | 892,121 | -0.04(-0.58%) |
Sep 30, 2021 | 6.620 | 6.980 | 6.610 | 6.880 | 1,194,658 | +0.26(+3.93%) |
Sep 29, 2021 | 6.700 | 6.760 | 6.550 | 6.620 | 1,250,665 | -0.10(-1.49%) |
Sep 28, 2021 | 6.540 | 6.730 | 6.480 | 6.720 | 1,102,798 | +0.11(+1.66%) |
Sep 27, 2021 | 6.600 | 6.855 | 6.520 | 6.610 | 772,472 | -0.06(-0.90%) |
Sep 24, 2021 | 6.530 | 6.790 | 6.530 | 6.670 | 635,784 | -0.04(-0.60%) |
Sep 23, 2021 | 6.760 | 6.800 | 6.668 | 6.710 | 687,233 | -0.09(-1.32%) |
Sep 22, 2021 | 6.730 | 6.980 | 6.730 | 6.800 | 621,400 | +0.09(+1.34%) |
Sep 21, 2021 | 6.800 | 6.860 | 6.700 | 6.710 | 647,897 | -0.02(-0.30%) |
Sep 20, 2021 | 6.750 | 6.775 | 6.580 | 6.730 | 863,491 | -0.10(-1.46%) |
Sep 17, 2021 | 6.950 | 6.950 | 6.755 | 6.830 | 3,302,692 | -0.14(-2.01%) |
Sep 16, 2021 | 6.990 | 7.010 | 6.835 | 6.970 | 1,335,665 | -0.20(-2.79%) |
Sep 15, 2021 | 7.100 | 7.185 | 7.060 | 7.170 | 622,904 | +0.04(+0.56%) |
Sep 14, 2021 | 7.200 | 7.230 | 7.071 | 7.130 | 664,744 | -0.01(-0.14%) |
Sep 13, 2021 | 6.930 | 7.238 | 6.890 | 7.140 | 692,721 | +0.19(+2.73%) |
Sep 10, 2021 | 7.130 | 7.145 | 6.950 | 6.950 | 535,480 | -0.14(-1.97%) |
Sep 09, 2021 | 7.200 | 7.210 | 7.090 | 7.090 | 846,764 | -0.05(-0.70%) |
Sep 08, 2021 | 7.090 | 7.230 | 7.000 | 7.140 | 547,903 | +0.07(+0.99%) |
Sep 07, 2021 | 7.190 | 7.270 | 7.050 | 7.070 | 625,443 | -0.25(-3.42%) |
Sep 03, 2021 | 7.150 | 7.405 | 7.150 | 7.320 | 720,955 | +0.25(+3.54%) |
Sep 02, 2021 | 7.070 | 7.165 | 7.020 | 7.070 | 417,434 | +0.00(+0.00%) |
Sep 01, 2021 | 7.210 | 7.250 | 6.980 | 7.070 | 923,505 | -0.16(-2.21%) |
Aug 31, 2021 | 7.130 | 7.240 | 7.050 | 7.230 | 557,654 | +0.15(+2.12%) |
Aug 30, 2021 | 7.290 | 7.290 | 7.015 | 7.080 | 777,959 | -0.19(-2.61%) |
Aug 27, 2021 | 6.960 | 7.295 | 6.930 | 7.270 | 868,739 | +0.32(+4.60%) |
Aug 26, 2021 | 6.940 | 7.010 | 6.845 | 6.950 | 658,695 | -0.05(-0.71%) |
Aug 25, 2021 | 7.090 | 7.100 | 6.905 | 7.000 | 439,890 | -0.16(-2.23%) |
Aug 24, 2021 | 7.180 | 7.270 | 7.120 | 7.160 | 446,101 | +0.00(+0.00%) |
Aug 23, 2021 | 6.950 | 7.160 | 6.940 | 7.160 | 881,579 | +0.27(+3.92%) |
Aug 20, 2021 | 6.750 | 6.980 | 6.710 | 6.890 | 629,003 | +0.06(+0.88%) |
Aug 19, 2021 | 6.990 | 6.990 | 6.740 | 6.830 | 876,801 | -0.16(-2.29%) |
Aug 18, 2021 | 7.160 | 7.220 | 6.905 | 6.990 | 707,628 | -0.24(-3.32%) |
Aug 17, 2021 | 7.280 | 7.400 | 7.150 | 7.230 | 486,997 | -0.10(-1.36%) |
Aug 16, 2021 | 7.380 | 7.410 | 7.290 | 7.330 | 320,912 | -0.07(-0.95%) |
Aug 13, 2021 | 7.340 | 7.540 | 7.320 | 7.400 | 655,784 | +0.17(+2.35%) |
Aug 12, 2021 | 7.400 | 7.470 | 7.190 | 7.230 | 757,983 | -0.25(-3.34%) |
Aug 11, 2021 | 7.400 | 7.500 | 7.340 | 7.480 | 538,066 | +0.20(+2.75%) |
Aug 10, 2021 | 7.270 | 7.410 | 7.250 | 7.280 | 589,756 | -0.02(-0.27%) |
Aug 09, 2021 | 7.370 | 7.485 | 7.300 | 7.300 | 543,196 | -0.17(-2.28%) |
Aug 06, 2021 | 7.390 | 7.530 | 7.280 | 7.470 | 634,933 | -0.11(-1.45%) |
Aug 05, 2021 | 7.600 | 7.675 | 7.490 | 7.580 | 471,436 | -0.03(-0.39%) |
Aug 04, 2021 | 7.850 | 7.960 | 7.620 | 7.610 | 686,827 | -0.18(-2.31%) |
Aug 03, 2021 | 7.690 | 7.800 | 7.630 | 7.790 | 777,322 | +0.07(+0.91%) |
Aug 02, 2021 | 7.850 | 7.865 | 7.675 | 7.720 | 955,349 | -0.10(-1.28%) |
Jul 30, 2021 | 7.940 | 8.080 | 7.760 | 7.820 | 651,601 | -0.20(-2.49%) |
Jul 29, 2021 | 7.980 | 8.180 | 7.980 | 8.020 | 848,972 | +0.15(+1.91%) |
Jul 28, 2021 | 7.750 | 7.895 | 7.690 | 7.870 | 818,756 | +0.11(+1.42%) |
Jul 27, 2021 | 7.790 | 7.820 | 7.647 | 7.760 | 494,266 | -0.04(-0.51%) |
Jul 26, 2021 | 7.680 | 7.860 | 7.680 | 7.800 | 630,372 | +0.14(+1.83%) |
Jul 23, 2021 | 7.690 | 7.690 | 7.560 | 7.660 | 335,529 | -0.05(-0.65%) |
Jul 22, 2021 | 7.740 | 7.830 | 7.590 | 7.710 | 499,649 | -0.14(-1.78%) |
Jul 21, 2021 | 7.550 | 7.880 | 7.550 | 7.850 | 629,631 | +0.25(+3.29%) |
Jul 20, 2021 | 7.650 | 7.790 | 7.580 | 7.600 | 782,005 | -0.04(-0.52%) |
Jul 19, 2021 | 7.750 | 7.880 | 7.534 | 7.640 | 1,095,736 | -0.32(-4.02%) |
Jul 16, 2021 | 8.210 | 8.250 | 7.950 | 7.960 | 819,314 | -0.25(-3.05%) |
Jul 15, 2021 | 8.200 | 8.290 | 8.100 | 8.210 | 798,387 | +0.01(+0.12%) |
Jul 14, 2021 | 8.410 | 8.490 | 8.190 | 8.200 | 832,037 | -0.02(-0.24%) |
Jul 13, 2021 | 8.170 | 8.420 | 8.170 | 8.220 | 918,599 | +0.01(+0.12%) |
Jul 12, 2021 | 8.330 | 8.409 | 8.190 | 8.210 | 613,334 | -0.16(-1.91%) |
Jul 09, 2021 | 8.210 | 8.445 | 8.188 | 8.370 | 538,347 | +0.24(+2.95%) |
Jul 08, 2021 | 8.380 | 8.430 | 8.090 | 8.130 | 833,185 | -0.34(-4.01%) |
Jul 07, 2021 | 8.430 | 8.500 | 8.325 | 8.470 | 789,784 | +0.06(+0.71%) |
Jul 06, 2021 | 8.760 | 8.840 | 8.280 | 8.410 | 784,112 | -0.14(-1.64%) |
Jul 02, 2021 | 8.180 | 8.627 | 8.120 | 8.550 | 1,677,233 | +0.53(+6.61%) |
Jul 01, 2021 | 8.160 | 8.220 | 8.010 | 8.020 | 1,035,890 | +0.01(+0.12%) |
Jun 30, 2021 | 7.920 | 8.109 | 7.850 | 8.010 | 1,257,314 | +0.02(+0.25%) |
Jun 29, 2021 | 8.010 | 8.100 | 7.920 | 7.990 | 1,327,643 | -0.08(-0.99%) |
Jun 28, 2021 | 8.060 | 8.218 | 7.980 | 8.070 | 1,303,599 | +0.06(+0.75%) |
Jun 25, 2021 | 8.300 | 8.320 | 8.010 | 8.010 | 3,371,808 | -0.24(-2.91%) |
Jun 24, 2021 | 8.310 | 8.370 | 8.190 | 8.250 | 701,567 | -0.04(-0.48%) |
Jun 23, 2021 | 8.400 | 8.480 | 8.260 | 8.290 | 1,070,109 | -0.06(-0.72%) |
Jun 22, 2021 | 8.280 | 8.360 | 8.210 | 8.350 | 1,005,564 | +0.03(+0.36%) |
Jun 21, 2021 | 8.270 | 8.350 | 8.130 | 8.320 | 1,009,985 | +0.16(+1.96%) |
Jun 18, 2021 | 8.450 | 8.550 | 8.150 | 8.160 | 3,599,351 | -0.36(-4.23%) |
Jun 17, 2021 | 8.810 | 8.860 | 8.477 | 8.520 | 1,729,804 | -0.53(-5.86%) |
Jun 16, 2021 | 9.230 | 9.350 | 9.020 | 9.050 | 1,271,021 | -0.22(-2.37%) |
Jun 15, 2021 | 9.300 | 9.320 | 9.120 | 9.270 | 880,500 | -0.05(-0.54%) |
Jun 14, 2021 | 9.580 | 9.640 | 9.290 | 9.320 | 1,167,680 | -0.40(-4.12%) |
Jun 11, 2021 | 9.720 | 9.829 | 9.678 | 9.720 | 610,200 | -0.11(-1.12%) |
Jun 10, 2021 | 9.610 | 9.830 | 9.510 | 9.830 | 655,380 | +0.26(+2.72%) |
Jun 09, 2021 | 9.830 | 9.890 | 9.530 | 9.570 | 816,236 | -0.29(-2.94%) |
Jun 08, 2021 | 9.920 | 9.940 | 9.805 | 9.860 | 618,442 | -0.13(-1.30%) |
Jun 07, 2021 | 10.15 | 10.17 | 9.958 | 9.990 | 797,959 | -0.23(-2.25%) |
Jun 04, 2021 | 10.23 | 10.34 | 10.20 | 10.22 | 558,696 | +0.06(+0.59%) |
Jun 03, 2021 | 10.04 | 10.22 | 9.890 | 10.16 | 1,114,097 | -0.14(-1.36%) |
Jun 02, 2021 | 10.23 | 10.44 | 10.23 | 10.30 | 642,401 | -0.04(-0.39%) |