Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.060 | 8.140 | 7.950 | 7.970 | 270,204 | +0.01(+0.13%) |
May 27, 2022 | 7.950 | 7.970 | 7.870 | 7.960 | 73,744 | +0.15(+1.92%) |
May 26, 2022 | 7.720 | 7.900 | 7.630 | 7.810 | 59,083 | +0.15(+1.96%) |
May 25, 2022 | 7.670 | 7.710 | 7.540 | 7.660 | 606,649 | -0.19(-2.42%) |
May 24, 2022 | 7.810 | 7.860 | 7.700 | 7.850 | 138,440 | -0.08(-1.01%) |
May 23, 2022 | 7.820 | 7.960 | 7.790 | 7.930 | 256,746 | +0.43(+5.73%) |
May 20, 2022 | 7.740 | 7.740 | 7.365 | 7.500 | 137,906 | -0.07(-0.92%) |
May 19, 2022 | 7.350 | 7.600 | 7.260 | 7.570 | 228,055 | +0.33(+4.56%) |
May 18, 2022 | 7.390 | 7.450 | 7.240 | 7.240 | 1,945,505 | -0.07(-0.96%) |
May 17, 2022 | 7.070 | 7.500 | 7.070 | 7.310 | 169,112 | +0.18(+2.52%) |
May 16, 2022 | 7.200 | 7.205 | 7.010 | 7.130 | 212,487 | +0.10(+1.42%) |
May 13, 2022 | 6.810 | 7.150 | 6.810 | 7.030 | 153,816 | +0.48(+7.33%) |
May 12, 2022 | 6.590 | 6.660 | 6.495 | 6.550 | 269,342 | -0.32(-4.66%) |
May 11, 2022 | 7.070 | 7.085 | 6.840 | 6.870 | 206,258 | -0.48(-6.53%) |
May 10, 2022 | 7.450 | 7.470 | 7.150 | 7.350 | 252,500 | +0.20(+2.80%) |
May 09, 2022 | 7.380 | 7.420 | 7.150 | 7.150 | 151,353 | -0.57(-7.38%) |
May 06, 2022 | 7.930 | 7.930 | 7.520 | 7.720 | 229,719 | -0.27(-3.38%) |
May 05, 2022 | 8.370 | 8.400 | 7.890 | 7.990 | 220,923 | -0.26(-3.17%) |
May 04, 2022 | 8.220 | 8.280 | 7.990 | 8.252 | 229,941 | -0.07(-0.82%) |
May 03, 2022 | 8.090 | 8.320 | 8.070 | 8.320 | 199,065 | +0.00(+0.00%) |
May 02, 2022 | 8.310 | 8.340 | 8.220 | 8.320 | 157,823 | -0.18(-2.12%) |
Apr 29, 2022 | 8.780 | 8.800 | 8.500 | 8.500 | 80,633 | -0.18(-2.07%) |
Apr 28, 2022 | 8.720 | 8.730 | 8.547 | 8.680 | 132,653 | -0.31(-3.45%) |
Apr 27, 2022 | 8.800 | 9.010 | 8.690 | 8.990 | 192,550 | +0.55(+6.52%) |
Apr 26, 2022 | 8.540 | 8.590 | 8.410 | 8.440 | 192,621 | +0.01(+0.12%) |
Apr 25, 2022 | 8.540 | 8.540 | 8.310 | 8.430 | 199,738 | -0.89(-9.55%) |
Apr 22, 2022 | 9.560 | 9.590 | 9.270 | 9.320 | 112,107 | -0.70(-6.99%) |
Apr 21, 2022 | 10.25 | 10.26 | 9.960 | 10.02 | 151,221 | -0.13(-1.28%) |
Apr 20, 2022 | 10.04 | 10.15 | 9.980 | 10.15 | 55,352 | -0.10(-0.98%) |
Apr 19, 2022 | 10.30 | 10.36 | 10.24 | 10.25 | 70,949 | +0.01(+0.10%) |
Apr 18, 2022 | 10.49 | 10.49 | 10.23 | 10.24 | 76,826 | -0.19(-1.82%) |
Apr 14, 2022 | 10.37 | 10.43 | 10.29 | 10.43 | 76,269 | +0.05(+0.53%) |
Apr 13, 2022 | 10.22 | 10.38 | 9.950 | 10.38 | 174,736 | +0.46(+4.59%) |
Apr 12, 2022 | 9.990 | 10.06 | 9.910 | 9.920 | 396,183 | +0.20(+2.06%) |
Apr 11, 2022 | 9.910 | 9.920 | 9.670 | 9.720 | 278,781 | -0.36(-3.57%) |
Apr 08, 2022 | 10.15 | 10.19 | 9.988 | 10.08 | 173,597 | +0.20(+1.97%) |
Apr 07, 2022 | 9.760 | 9.910 | 9.760 | 9.885 | 108,828 | -0.12(-1.15%) |
Apr 06, 2022 | 10.09 | 10.12 | 9.960 | 10.00 | 78,477 | -0.11(-1.09%) |
Apr 05, 2022 | 10.22 | 10.27 | 10.08 | 10.11 | 134,823 | -0.08(-0.79%) |
Apr 04, 2022 | 10.28 | 10.31 | 10.14 | 10.19 | 112,425 | +0.06(+0.59%) |
Apr 01, 2022 | 10.09 | 10.20 | 10.04 | 10.13 | 135,035 | +0.36(+3.68%) |
Mar 31, 2022 | 10.06 | 10.07 | 9.740 | 9.770 | 128,887 | -0.57(-5.51%) |
Mar 30, 2022 | 10.25 | 10.39 | 10.21 | 10.34 | 161,438 | +0.56(+5.73%) |
Mar 29, 2022 | 9.610 | 9.780 | 9.570 | 9.780 | 591,304 | -0.58(-5.60%) |
Mar 28, 2022 | 10.27 | 10.40 | 10.25 | 10.36 | 112,356 | -0.13(-1.24%) |
Mar 25, 2022 | 10.47 | 10.56 | 10.40 | 10.49 | 181,496 | -0.13(-1.22%) |
Mar 24, 2022 | 10.66 | 10.71 | 10.55 | 10.62 | 101,092 | -0.04(-0.38%) |
Mar 23, 2022 | 10.28 | 10.72 | 10.25 | 10.66 | 137,066 | +0.30(+2.90%) |
Mar 22, 2022 | 10.41 | 10.41 | 10.28 | 10.36 | 141,244 | +0.08(+0.78%) |
Mar 21, 2022 | 10.22 | 10.33 | 10.17 | 10.28 | 598,072 | +0.66(+6.86%) |
Mar 18, 2022 | 9.700 | 9.720 | 9.450 | 9.620 | 139,862 | -0.03(-0.31%) |
Mar 17, 2022 | 9.320 | 9.710 | 9.300 | 9.650 | 104,629 | +0.56(+6.16%) |
Mar 16, 2022 | 8.970 | 9.090 | 8.910 | 9.090 | 98,746 | +0.47(+5.51%) |
Mar 15, 2022 | 8.630 | 8.680 | 8.390 | 8.615 | 310,120 | -0.23(-2.66%) |
Mar 14, 2022 | 8.950 | 8.950 | 8.810 | 8.850 | 107,066 | -0.44(-4.74%) |
Mar 11, 2022 | 9.370 | 9.420 | 9.240 | 9.290 | 107,740 | -0.10(-1.06%) |
Mar 10, 2022 | 9.400 | 9.435 | 9.278 | 9.390 | 176,912 | +0.31(+3.41%) |
Mar 09, 2022 | 8.940 | 9.136 | 8.890 | 9.080 | 238,861 | -0.14(-1.52%) |
Mar 08, 2022 | 9.260 | 9.360 | 9.120 | 9.220 | 399,191 | -0.08(-0.86%) |
Mar 07, 2022 | 9.720 | 9.740 | 9.260 | 9.300 | 404,869 | -0.55(-5.58%) |
Mar 04, 2022 | 9.720 | 9.850 | 9.680 | 9.850 | 168,172 | -0.24(-2.38%) |
Mar 03, 2022 | 10.12 | 10.25 | 10.04 | 10.09 | 295,577 | +0.11(+1.05%) |
Mar 02, 2022 | 9.920 | 10.12 | 9.880 | 9.985 | 422,737 | +0.42(+4.37%) |
Mar 01, 2022 | 9.710 | 9.850 | 9.474 | 9.567 | 198,112 | +0.16(+1.72%) |
Feb 28, 2022 | 9.470 | 9.570 | 9.340 | 9.405 | 240,134 | -0.18(-1.83%) |
Feb 25, 2022 | 9.440 | 9.680 | 9.410 | 9.580 | 166,726 | +0.29(+3.12%) |
Feb 24, 2022 | 9.220 | 9.310 | 9.080 | 9.290 | 198,836 | +0.29(+3.22%) |
Feb 23, 2022 | 9.050 | 9.140 | 8.980 | 9.000 | 103,360 | +0.21(+2.45%) |
Feb 22, 2022 | 8.770 | 8.880 | 8.700 | 8.785 | 156,712 | +0.12(+1.33%) |
Feb 18, 2022 | 8.670 | 0 | -0.05(-0.58%) | |||
Feb 17, 2022 | 8.790 | 8.790 | 8.665 | 8.720 | 302,715 | -0.15(-1.69%) |
Feb 16, 2022 | 8.680 | 8.870 | 8.680 | 8.870 | 134,444 | +0.21(+2.42%) |
Feb 15, 2022 | 8.700 | 8.700 | 8.510 | 8.660 | 91,678 | -0.12(-1.37%) |
Feb 14, 2022 | 8.820 | 8.820 | 8.680 | 8.780 | 108,946 | +0.02(+0.27%) |
Feb 11, 2022 | 8.700 | 8.870 | 8.700 | 8.756 | 358,527 | -0.01(-0.10%) |
Feb 10, 2022 | 8.690 | 8.950 | 8.690 | 8.765 | 512,997 | -0.15(-1.68%) |
Feb 09, 2022 | 8.860 | 8.920 | 8.830 | 8.915 | 64,218 | +0.18(+2.07%) |
Feb 08, 2022 | 8.670 | 8.748 | 8.600 | 8.734 | 168,346 | +0.39(+4.72%) |
Feb 07, 2022 | 8.380 | 8.380 | 8.305 | 8.340 | 149,306 | +0.21(+2.58%) |
Feb 04, 2022 | 8.090 | 8.170 | 8.010 | 8.130 | 59,498 | +0.13(+1.63%) |
Feb 03, 2022 | 8.000 | 8.050 | 8.000 | 91,858 | +0.03(+0.31%) | |
Feb 02, 2022 | 8.120 | 8.120 | 7.905 | 7.975 | 44,535 | -0.06(-0.75%) |
Feb 01, 2022 | 7.960 | 8.040 | 7.925 | 8.035 | 193,310 | +0.32(+4.08%) |
Jan 31, 2022 | 7.770 | 7.720 | 108,445 | -0.14(-1.78%) | ||
Jan 28, 2022 | 7.920 | 7.920 | 7.730 | 7.860 | 64,194 | -0.05(-0.63%) |
Jan 27, 2022 | 8.030 | 8.055 | 7.790 | 7.910 | 51,992 | +0.14(+1.76%) |
Jan 26, 2022 | 8.050 | 8.066 | 7.773 | 7.773 | 148,783 | -0.13(-1.61%) |
Jan 25, 2022 | 7.750 | 7.950 | 7.670 | 7.900 | 81,479 | +0.05(+0.68%) |
Jan 24, 2022 | 7.660 | 7.847 | 7.510 | 7.847 | 119,115 | -0.18(-2.22%) |
Jan 21, 2022 | 8.200 | 8.200 | 7.980 | 8.025 | 77,618 | -0.33(-4.01%) |
Jan 20, 2022 | 8.440 | 8.500 | 8.330 | 8.360 | 197,379 | +0.09(+1.09%) |
Jan 19, 2022 | 8.330 | 8.410 | 8.244 | 8.270 | 109,527 | -0.09(-1.08%) |
Jan 18, 2022 | 8.430 | 8.441 | 8.335 | 8.360 | 168,308 | +0.06(+0.72%) |
Jan 14, 2022 | 8.300 | 0 | -0.05(-0.60%) | |||
Jan 13, 2022 | 8.480 | 8.535 | 8.340 | 8.350 | 213,661 | -0.14(-1.65%) |
Jan 12, 2022 | 8.420 | 8.490 | 8.380 | 8.490 | 96,076 | +0.41(+5.07%) |
Jan 11, 2022 | 7.985 | 8.090 | 7.872 | 8.080 | 106,368 | +0.17(+2.15%) |
Jan 10, 2022 | 7.950 | 7.950 | 7.840 | 7.910 | 65,617 | -0.18(-2.22%) |
Jan 07, 2022 | 7.960 | 8.090 | 7.930 | 8.090 | 92,042 | +0.31(+3.98%) |
Jan 06, 2022 | 7.840 | 7.866 | 7.776 | 7.780 | 104,126 | -0.07(-0.89%) |
Jan 05, 2022 | 7.950 | 8.040 | 7.850 | 7.850 | 62,705 | -0.12(-1.51%) |
Jan 04, 2022 | 8.010 | 8.050 | 7.950 | 7.970 | 58,404 | +0.17(+2.18%) |
Jan 03, 2022 | 7.680 | 7.820 | 7.680 | 7.800 | 104,417 | -0.10(-1.27%) |
Dec 31, 2021 | 7.850 | 7.900 | 7.800 | 7.900 | 29,899 | +0.06(+0.77%) |
Dec 30, 2021 | 7.830 | 7.910 | 7.830 | 7.840 | 35,193 | -0.02(-0.25%) |
Dec 29, 2021 | 7.823 | 7.900 | 7.810 | 7.860 | 51,064 | -0.04(-0.51%) |
Dec 28, 2021 | 7.940 | 7.940 | 7.860 | 7.900 | 34,476 | -0.06(-0.75%) |
Dec 27, 2021 | 7.940 | 7.990 | 7.910 | 7.960 | 33,149 | -0.07(-0.87%) |
Dec 23, 2021 | 7.910 | 8.040 | 7.900 | 8.030 | 73,744 | +0.20(+2.55%) |
Dec 22, 2021 | 7.780 | 7.850 | 7.700 | 7.830 | 48,547 | +0.16(+2.11%) |
Dec 21, 2021 | 7.470 | 7.690 | 7.467 | 7.668 | 82,558 | +0.44(+6.13%) |
Dec 20, 2021 | 7.370 | 7.370 | 7.170 | 7.225 | 54,180 | -0.08(-1.03%) |
Dec 17, 2021 | 7.420 | 7.420 | 7.290 | 7.300 | 63,028 | +0.03(+0.41%) |
Dec 16, 2021 | 7.220 | 7.340 | 7.220 | 7.270 | 285,053 | +0.17(+2.39%) |
Dec 15, 2021 | 6.950 | 7.130 | 6.880 | 7.100 | 104,410 | +0.10(+1.36%) |
Dec 14, 2021 | 6.920 | 7.120 | 6.920 | 7.005 | 163,935 | -0.14(-1.98%) |
Dec 13, 2021 | 7.260 | 7.280 | 7.080 | 7.146 | 50,004 | +0.08(+1.14%) |
Dec 10, 2021 | 7.110 | 7.150 | 6.980 | 7.066 | 80,307 | +0.01(+0.16%) |
Dec 09, 2021 | 7.030 | 7.100 | 7.026 | 7.055 | 34,593 | -0.04(-0.63%) |
Dec 08, 2021 | 7.030 | 7.160 | 7.030 | 7.100 | 43,081 | +0.21(+3.05%) |
Dec 07, 2021 | 6.920 | 6.923 | 6.860 | 6.890 | 112,130 | +0.26(+3.92%) |
Dec 06, 2021 | 6.570 | 6.655 | 6.560 | 6.630 | 95,507 | +0.08(+1.22%) |
Dec 03, 2021 | 6.660 | 6.710 | 6.510 | 6.550 | 80,570 | -0.15(-2.24%) |
Dec 02, 2021 | 6.600 | 6.730 | 6.550 | 6.700 | 154,234 | +0.18(+2.76%) |
Dec 01, 2021 | 6.730 | 6.780 | 6.520 | 6.520 | 253,194 | -0.03(-0.46%) |
Nov 30, 2021 | 6.590 | 6.650 | 6.490 | 6.550 | 348,593 | -0.17(-2.53%) |
Nov 29, 2021 | 6.750 | 6.800 | 6.675 | 6.720 | 108,728 | +0.12(+1.82%) |
Nov 26, 2021 | 6.710 | 6.710 | 6.510 | 6.600 | 82,725 | -0.30(-4.35%) |
Nov 24, 2021 | 6.860 | 6.980 | 6.860 | 6.900 | 106,057 | -0.02(-0.36%) |
Nov 23, 2021 | 6.890 | 6.975 | 6.850 | 6.925 | 90,095 | +0.05(+0.80%) |
Nov 22, 2021 | 6.860 | 6.950 | 6.850 | 6.870 | 110,605 | -0.14(-2.00%) |
Nov 19, 2021 | 7.100 | 7.140 | 7.010 | 7.010 | 74,092 | +0.06(+0.81%) |
Nov 18, 2021 | 6.960 | 6.990 | 6.950 | 6.954 | 129,156 | -0.18(-2.47%) |
Nov 17, 2021 | 7.050 | 7.150 | 6.971 | 7.130 | 454,127 | +0.14(+2.00%) |
Nov 16, 2021 | 7.150 | 7.150 | 6.990 | 6.990 | 43,701 | -0.21(-2.92%) |
Nov 15, 2021 | 7.220 | 7.250 | 7.170 | 7.200 | 71,795 | -0.27(-3.67%) |
Nov 12, 2021 | 7.430 | 7.520 | 7.395 | 7.474 | 94,006 | +0.03(+0.46%) |
Nov 11, 2021 | 7.370 | 7.510 | 7.350 | 7.440 | 86,486 | +0.46(+6.59%) |
Nov 10, 2021 | 7.180 | 6.980 | 147,505 | -0.14(-1.97%) | ||
Nov 09, 2021 | 7.300 | 7.300 | 7.100 | 7.120 | 55,416 | -0.17(-2.40%) |
Nov 08, 2021 | 7.170 | 7.335 | 7.170 | 7.295 | 69,041 | +0.17(+2.31%) |
Nov 05, 2021 | 7.160 | 7.160 | 7.043 | 7.130 | 64,376 | -0.13(-1.79%) |
Nov 04, 2021 | 7.460 | 7.460 | 7.210 | 7.260 | 67,681 | -0.29(-3.84%) |
Nov 03, 2021 | 7.520 | 7.570 | 7.450 | 7.550 | 99,214 | +0.27(+3.71%) |
Nov 02, 2021 | 7.380 | 7.380 | 7.270 | 7.280 | 87,650 | -0.35(-4.59%) |
Nov 01, 2021 | 7.500 | 7.630 | 7.490 | 7.630 | 59,510 | +0.25(+3.39%) |
Oct 29, 2021 | 7.500 | 7.500 | 7.330 | 7.380 | 47,994 | -0.29(-3.78%) |
Oct 28, 2021 | 7.510 | 7.670 | 7.480 | 7.670 | 266,984 | +0.30(+4.07%) |
Oct 27, 2021 | 7.390 | 7.460 | 7.366 | 7.370 | 135,896 | -0.45(-5.75%) |
Oct 26, 2021 | 7.930 | 7.820 | 205,759 | -0.18(-2.25%) | ||
Oct 25, 2021 | 7.950 | 8.000 | 7.870 | 8.000 | 42,587 | +0.18(+2.28%) |
Oct 22, 2021 | 7.850 | 7.920 | 7.775 | 7.822 | 50,633 | -0.03(-0.36%) |
Oct 21, 2021 | 7.850 | 7.940 | 7.800 | 7.850 | 93,345 | -0.33(-4.03%) |
Oct 20, 2021 | 8.090 | 8.200 | 8.070 | 8.180 | 95,531 | -0.36(-4.22%) |
Oct 19, 2021 | 8.510 | 8.620 | 8.500 | 8.540 | 61,309 | -0.02(-0.23%) |
Oct 18, 2021 | 8.410 | 8.560 | 8.410 | 8.560 | 102,705 | +0.18(+2.15%) |
Oct 15, 2021 | 8.350 | 8.400 | 8.270 | 8.380 | 99,765 | +0.04(+0.44%) |
Oct 14, 2021 | 8.280 | 8.400 | 8.220 | 8.343 | 79,894 | +0.27(+3.32%) |
Oct 13, 2021 | 7.920 | 8.090 | 7.920 | 8.075 | 72,851 | +0.15(+1.96%) |
Oct 12, 2021 | 7.870 | 7.950 | 7.780 | 7.920 | 70,316 | +0.06(+0.76%) |
Oct 11, 2021 | 7.920 | 7.930 | 7.803 | 7.860 | 34,828 | +0.35(+4.66%) |
Oct 08, 2021 | 7.610 | 7.610 | 7.470 | 7.510 | 27,949 | -0.15(-1.96%) |
Oct 07, 2021 | 7.685 | 7.720 | 7.590 | 7.660 | 24,096 | +0.04(+0.52%) |
Oct 06, 2021 | 7.600 | 7.620 | 7.470 | 7.620 | 87,579 | -0.29(-3.67%) |
Oct 05, 2021 | 7.890 | 7.960 | 7.830 | 7.910 | 95,359 | +0.10(+1.28%) |
Oct 04, 2021 | 7.860 | 7.890 | 7.760 | 7.810 | 128,499 | +0.10(+1.32%) |
Oct 01, 2021 | 7.610 | 7.740 | 7.510 | 7.708 | 70,404 | +0.27(+3.61%) |
Sep 30, 2021 | 7.440 | 7.570 | 7.430 | 7.440 | 101,461 | -0.04(-0.53%) |
Sep 29, 2021 | 7.590 | 7.593 | 7.400 | 7.480 | 65,034 | -0.17(-2.22%) |
Sep 28, 2021 | 7.740 | 7.740 | 7.520 | 7.650 | 200,578 | +0.05(+0.66%) |
Sep 27, 2021 | 7.355 | 7.620 | 7.355 | 7.600 | 85,395 | +0.03(+0.46%) |
Sep 24, 2021 | 7.484 | 7.600 | 7.484 | 7.565 | 29,294 | -0.12(-1.50%) |
Sep 23, 2021 | 7.650 | 7.730 | 7.620 | 7.680 | 151,766 | +0.11(+1.46%) |
Sep 22, 2021 | 7.470 | 7.620 | 7.420 | 7.570 | 113,406 | +0.22(+2.99%) |
Sep 21, 2021 | 7.320 | 7.350 | 7.180 | 7.350 | 130,419 | +0.07(+0.96%) |
Sep 20, 2021 | 7.020 | 7.280 | 6.990 | 7.280 | 61,243 | -0.31(-4.08%) |
Sep 17, 2021 | 7.760 | 7.760 | 7.550 | 7.590 | 38,618 | -0.20(-2.57%) |
Sep 16, 2021 | 7.769 | 7.810 | 7.685 | 7.790 | 69,484 | -0.09(-1.14%) |
Sep 15, 2021 | 7.690 | 7.890 | 7.690 | 7.880 | 78,859 | +0.32(+4.23%) |
Sep 14, 2021 | 7.625 | 7.690 | 7.530 | 7.560 | 86,756 | -0.03(-0.45%) |
Sep 13, 2021 | 7.590 | 7.680 | 7.540 | 7.594 | 76,237 | -0.09(-1.12%) |
Sep 10, 2021 | 7.660 | 7.880 | 7.660 | 7.680 | 92,818 | +0.25(+3.36%) |
Sep 09, 2021 | 7.460 | 7.500 | 7.400 | 7.430 | 68,576 | +0.10(+1.36%) |
Sep 08, 2021 | 7.350 | 7.370 | 7.230 | 7.330 | 47,786 | -0.07(-0.95%) |
Sep 07, 2021 | 7.360 | 7.450 | 7.350 | 7.400 | 91,302 | +0.21(+2.92%) |
Sep 03, 2021 | 7.200 | 7.210 | 7.130 | 7.190 | 93,173 | +0.04(+0.56%) |
Sep 02, 2021 | 7.100 | 7.200 | 7.100 | 7.150 | 112,998 | +0.04(+0.56%) |
Sep 01, 2021 | 6.970 | 7.200 | 6.970 | 7.110 | 38,001 | +0.10(+1.43%) |
Aug 31, 2021 | 7.130 | 7.130 | 6.900 | 7.010 | 242,068 | -0.05(-0.71%) |
Aug 30, 2021 | 7.220 | 7.220 | 7.025 | 7.060 | 62,309 | +0.07(+1.00%) |
Aug 27, 2021 | 6.750 | 7.050 | 6.750 | 6.990 | 42,129 | +0.28(+4.17%) |
Aug 26, 2021 | 6.700 | 6.740 | 6.620 | 6.710 | 146,581 | -0.03(-0.45%) |
Aug 25, 2021 | 6.690 | 6.740 | 6.620 | 6.740 | 29,336 | +0.03(+0.37%) |
Aug 24, 2021 | 6.725 | 6.750 | 6.695 | 6.715 | 104,638 | +0.10(+1.59%) |
Aug 23, 2021 | 6.520 | 6.620 | 6.490 | 6.610 | 89,878 | +0.35(+5.59%) |
Aug 20, 2021 | 6.170 | 6.280 | 6.170 | 6.260 | 53,951 | -0.12(-1.88%) |
Aug 19, 2021 | 6.600 | 6.600 | 6.350 | 6.380 | 81,874 | -0.50(-7.33%) |
Aug 18, 2021 | 6.780 | 7.000 | 6.780 | 6.884 | 39,873 | +0.00(+0.06%) |
Aug 17, 2021 | 6.880 | 7.000 | 6.800 | 6.880 | 32,425 | -0.13(-1.85%) |
Aug 16, 2021 | 7.170 | 7.170 | 6.930 | 7.010 | 28,088 | -0.17(-2.37%) |
Aug 13, 2021 | 7.040 | 7.190 | 7.040 | 7.180 | 82,059 | +0.19(+2.72%) |
Aug 12, 2021 | 6.910 | 7.050 | 6.910 | 6.990 | 66,832 | +0.05(+0.72%) |
Aug 11, 2021 | 6.850 | 6.950 | 6.850 | 6.940 | 84,003 | +0.20(+2.97%) |
Aug 10, 2021 | 6.610 | 6.750 | 6.610 | 6.740 | 31,975 | +0.22(+3.37%) |
Aug 09, 2021 | 6.550 | 6.590 | 6.495 | 6.520 | 42,405 | -0.11(-1.58%) |
Aug 06, 2021 | 6.650 | 6.650 | 6.590 | 6.625 | 54,932 | -0.01(-0.15%) |
Aug 05, 2021 | 6.660 | 6.670 | 6.600 | 6.635 | 25,792 | -0.12(-1.70%) |
Aug 04, 2021 | 6.770 | 6.800 | 6.700 | 6.750 | 136,984 | -0.09(-1.32%) |
Aug 03, 2021 | 6.790 | 6.880 | 6.720 | 6.840 | 34,712 | +0.04(+0.59%) |
Aug 02, 2021 | 6.820 | 6.850 | 6.740 | 6.800 | 61,446 | +0.10(+1.49%) |
Jul 30, 2021 | 6.650 | 6.730 | 6.635 | 6.700 | 348,636 | -0.15(-2.19%) |
Jul 29, 2021 | 6.740 | 6.860 | 6.740 | 6.850 | 56,529 | +0.26(+3.95%) |
Jul 28, 2021 | 6.540 | 6.610 | 6.495 | 6.590 | 45,109 | +0.09(+1.38%) |
Jul 27, 2021 | 6.550 | 6.550 | 6.460 | 6.500 | 107,418 | -0.05(-0.76%) |
Jul 26, 2021 | 6.370 | 6.580 | 6.351 | 6.550 | 57,652 | +0.16(+2.50%) |
Jul 23, 2021 | 6.310 | 6.390 | 6.280 | 6.390 | 71,242 | -0.01(-0.16%) |
Jul 22, 2021 | 6.540 | 6.540 | 6.330 | 6.400 | 128,852 | -0.02(-0.31%) |
Jul 21, 2021 | 6.300 | 6.450 | 6.300 | 6.420 | 106,053 | +0.15(+2.39%) |
Jul 20, 2021 | 6.000 | 6.280 | 6.000 | 6.270 | 79,794 | +0.22(+3.68%) |
Jul 19, 2021 | 6.090 | 6.110 | 6.000 | 6.048 | 125,382 | -0.25(-3.90%) |
Jul 16, 2021 | 6.500 | 6.500 | 6.250 | 6.293 | 26,282 | -0.31(-4.65%) |
Jul 15, 2021 | 6.620 | 6.682 | 6.540 | 6.600 | 63,028 | -0.01(-0.15%) |
Jul 14, 2021 | 6.650 | 6.650 | 6.500 | 6.610 | 14,876 | +0.06(+0.92%) |
Jul 13, 2021 | 6.555 | 6.590 | 6.520 | 6.550 | 40,510 | +0.00(+0.00%) |
Jul 12, 2021 | 6.490 | 6.600 | 6.445 | 6.550 | 25,763 | -0.06(-0.91%) |
Jul 09, 2021 | 6.390 | 6.650 | 6.390 | 6.610 | 22,698 | +0.37(+5.93%) |
Jul 08, 2021 | 6.260 | 6.310 | 6.150 | 6.240 | 123,303 | -0.26(-4.00%) |
Jul 07, 2021 | 6.590 | 6.590 | 6.463 | 6.500 | 31,357 | +0.03(+0.50%) |
Jul 06, 2021 | 6.750 | 6.750 | 6.440 | 6.468 | 76,602 | -0.09(-1.41%) |
Jul 02, 2021 | 6.480 | 6.580 | 6.480 | 6.560 | 41,400 | +0.10(+1.63%) |
Jul 01, 2021 | 6.425 | 6.510 | 6.410 | 6.455 | 34,425 | +0.03(+0.39%) |
Jun 30, 2021 | 6.490 | 6.490 | 6.400 | 6.430 | 63,785 | -0.03(-0.40%) |
Jun 29, 2021 | 6.410 | 6.595 | 6.410 | 6.456 | 34,958 | +0.06(+0.88%) |
Jun 28, 2021 | 6.500 | 6.500 | 6.390 | 6.400 | 96,806 | -0.11(-1.69%) |
Jun 25, 2021 | 6.510 | 6.590 | 6.500 | 6.510 | 39,563 | +0.01(+0.17%) |
Jun 24, 2021 | 6.350 | 6.500 | 6.350 | 6.499 | 47,182 | +0.27(+4.32%) |
Jun 23, 2021 | 6.230 | 6.330 | 6.200 | 6.230 | 111,246 | +0.13(+2.13%) |
Jun 22, 2021 | 5.950 | 6.100 | 5.900 | 6.100 | 517,089 | +0.11(+1.84%) |
Jun 21, 2021 | 5.900 | 6.030 | 5.900 | 5.990 | 60,222 | +0.24(+4.08%) |
Jun 18, 2021 | 5.840 | 5.840 | 5.740 | 5.755 | 75,538 | -0.17(-2.79%) |
Jun 17, 2021 | 5.980 | 6.060 | 5.870 | 5.920 | 57,565 | -0.26(-4.20%) |
Jun 16, 2021 | 6.140 | 6.230 | 6.100 | 6.179 | 65,093 | -0.20(-3.07%) |
Jun 15, 2021 | 6.450 | 6.450 | 6.315 | 6.375 | 37,521 | -0.18(-2.82%) |
Jun 14, 2021 | 6.710 | 6.710 | 6.550 | 6.560 | 35,878 | +0.06(+0.92%) |
Jun 11, 2021 | 6.500 | 6.590 | 6.480 | 6.500 | 11,332 | +0.05(+0.78%) |
Jun 10, 2021 | 6.500 | 6.515 | 6.440 | 6.450 | 41,995 | -0.06(-0.92%) |
Jun 09, 2021 | 6.520 | 6.582 | 6.505 | 6.510 | 28,942 | -0.01(-0.15%) |
Jun 08, 2021 | 6.565 | 6.570 | 6.420 | 6.520 | 28,809 | -0.02(-0.31%) |
Jun 07, 2021 | 6.616 | 6.640 | 6.530 | 6.540 | 64,051 | -0.13(-1.95%) |
Jun 04, 2021 | 6.620 | 6.690 | 6.620 | 6.670 | 37,547 | +0.13(+1.99%) |
Jun 03, 2021 | 6.510 | 6.590 | 6.480 | 6.540 | 56,192 | -0.26(-3.82%) |
Jun 02, 2021 | 6.890 | 6.890 | 6.790 | 6.800 | 81,861 | +0.01(+0.15%) |