Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.680 | 7.020 | 6.450 | 6.940 | 494,427 | +0.20(+2.97%) |
May 27, 2022 | 6.380 | 6.920 | 6.180 | 6.740 | 253,525 | +0.39(+6.14%) |
May 26, 2022 | 6.400 | 6.530 | 6.250 | 6.350 | 287,053 | -0.10(-1.55%) |
May 25, 2022 | 6.600 | 6.650 | 6.430 | 6.450 | 186,354 | -0.15(-2.27%) |
May 24, 2022 | 6.660 | 6.800 | 6.430 | 6.600 | 177,676 | -0.16(-2.37%) |
May 23, 2022 | 6.770 | 6.875 | 6.645 | 6.760 | 330,511 | -0.01(-0.15%) |
May 20, 2022 | 6.900 | 7.030 | 6.410 | 6.770 | 360,996 | -0.01(-0.15%) |
May 19, 2022 | 6.550 | 7.020 | 6.510 | 6.780 | 341,331 | +0.23(+3.51%) |
May 18, 2022 | 6.830 | 7.045 | 6.490 | 6.550 | 397,167 | -0.46(-6.56%) |
May 17, 2022 | 7.260 | 7.500 | 6.750 | 7.010 | 755,273 | -0.08(-1.13%) |
May 16, 2022 | 7.290 | 7.555 | 7.060 | 7.090 | 374,021 | -0.20(-2.74%) |
May 13, 2022 | 7.420 | 7.530 | 7.134 | 7.290 | 682,732 | -0.06(-0.82%) |
May 12, 2022 | 7.550 | 7.550 | 7.140 | 7.350 | 880,279 | -0.15(-2.00%) |
May 11, 2022 | 8.180 | 8.180 | 7.350 | 7.500 | 629,109 | -0.78(-9.42%) |
May 10, 2022 | 7.350 | 8.450 | 7.300 | 8.280 | 1,075,700 | +1.09(+15.16%) |
May 09, 2022 | 6.350 | 7.310 | 6.020 | 7.190 | 1,124,461 | +0.83(+13.05%) |
May 06, 2022 | 6.210 | 6.450 | 5.845 | 6.360 | 590,718 | +0.21(+3.41%) |
May 05, 2022 | 6.750 | 6.800 | 6.070 | 6.150 | 385,510 | -0.60(-8.89%) |
May 04, 2022 | 6.840 | 6.840 | 6.460 | 6.750 | 392,975 | -0.10(-1.46%) |
May 03, 2022 | 7.050 | 7.360 | 6.680 | 6.850 | 282,406 | -0.15(-2.14%) |
May 02, 2022 | 6.810 | 7.000 | 6.660 | 7.000 | 482,785 | +0.13(+1.89%) |
Apr 29, 2022 | 6.710 | 7.040 | 6.640 | 6.870 | 336,366 | +0.08(+1.18%) |
Apr 28, 2022 | 6.740 | 6.790 | 6.330 | 6.790 | 316,635 | +0.19(+2.88%) |
Apr 27, 2022 | 6.490 | 6.760 | 6.340 | 6.600 | 320,343 | +0.13(+2.01%) |
Apr 26, 2022 | 6.580 | 6.740 | 6.410 | 6.470 | 434,761 | -0.16(-2.41%) |
Apr 25, 2022 | 6.290 | 6.670 | 6.240 | 6.630 | 421,112 | +0.28(+4.41%) |
Apr 22, 2022 | 6.040 | 6.440 | 6.040 | 6.350 | 340,485 | +0.26(+4.27%) |
Apr 21, 2022 | 6.390 | 6.400 | 5.970 | 6.090 | 1,102,765 | -0.28(-4.40%) |
Apr 20, 2022 | 6.500 | 6.580 | 6.150 | 6.370 | 518,868 | -0.05(-0.78%) |
Apr 19, 2022 | 6.500 | 6.620 | 6.310 | 6.420 | 536,474 | -0.12(-1.83%) |
Apr 18, 2022 | 7.030 | 7.150 | 6.460 | 6.540 | 504,756 | -0.51(-7.23%) |
Apr 14, 2022 | 7.320 | 7.550 | 7.040 | 7.050 | 2,115,137 | -0.23(-3.16%) |
Apr 13, 2022 | 7.500 | 7.575 | 7.250 | 7.280 | 418,538 | -0.27(-3.58%) |
Apr 12, 2022 | 7.920 | 7.974 | 7.430 | 7.550 | 785,047 | -0.34(-4.31%) |
Apr 11, 2022 | 8.670 | 8.980 | 7.846 | 7.890 | 450,813 | -0.69(-8.04%) |
Apr 08, 2022 | 8.750 | 8.900 | 8.420 | 8.580 | 936,065 | -0.12(-1.38%) |
Apr 07, 2022 | 8.610 | 8.750 | 8.470 | 8.700 | 761,774 | +0.18(+2.11%) |
Apr 06, 2022 | 8.900 | 8.900 | 8.310 | 8.520 | 835,929 | -0.44(-4.91%) |
Apr 05, 2022 | 8.510 | 9.080 | 8.510 | 8.960 | 1,028,428 | +0.44(+5.16%) |
Apr 04, 2022 | 8.680 | 8.800 | 8.420 | 8.520 | 909,050 | -0.12(-1.39%) |
Apr 01, 2022 | 8.230 | 8.850 | 8.230 | 8.640 | 1,290,053 | +0.34(+4.10%) |
Mar 31, 2022 | 9.040 | 9.100 | 8.250 | 8.300 | 1,237,959 | -0.77(-8.49%) |
Mar 30, 2022 | 9.490 | 9.565 | 9.030 | 9.070 | 831,234 | -0.39(-4.12%) |
Mar 29, 2022 | 9.640 | 9.870 | 9.320 | 9.460 | 769,185 | -0.10(-1.05%) |
Mar 28, 2022 | 9.500 | 9.924 | 9.450 | 9.560 | 778,426 | -0.18(-1.85%) |
Mar 25, 2022 | 9.660 | 9.840 | 9.310 | 9.740 | 795,526 | +0.24(+2.53%) |
Mar 24, 2022 | 9.520 | 9.540 | 9.040 | 9.500 | 623,514 | -0.02(-0.21%) |
Mar 23, 2022 | 9.080 | 10.02 | 9.040 | 9.520 | 1,814,200 | +0.26(+2.81%) |
Mar 22, 2022 | 8.580 | 9.300 | 8.550 | 9.260 | 2,034,147 | +0.62(+7.18%) |
Mar 21, 2022 | 7.950 | 8.850 | 7.800 | 8.640 | 2,445,692 | +0.72(+9.09%) |
Mar 18, 2022 | 7.890 | 8.090 | 7.380 | 7.920 | 3,652,970 | -0.06(-0.75%) |
Mar 17, 2022 | 6.670 | 8.350 | 6.261 | 7.980 | 26,926,868 | +2.29(+40.25%) |
Mar 16, 2022 | 5.520 | 5.720 | 5.320 | 5.690 | 527,183 | +0.24(+4.40%) |
Mar 15, 2022 | 5.250 | 5.490 | 5.120 | 5.450 | 462,825 | +0.18(+3.42%) |
Mar 14, 2022 | 5.330 | 5.840 | 5.100 | 5.270 | 534,748 | +0.17(+3.33%) |
Mar 11, 2022 | 4.490 | 5.340 | 4.410 | 5.100 | 431,769 | +0.68(+15.38%) |
Mar 10, 2022 | 4.500 | 4.580 | 4.330 | 4.420 | 360,318 | -0.14(-3.07%) |
Mar 09, 2022 | 4.330 | 4.650 | 4.280 | 4.560 | 360,394 | +0.29(+6.79%) |
Mar 08, 2022 | 4.100 | 4.310 | 4.020 | 4.270 | 167,040 | +0.20(+4.91%) |
Mar 07, 2022 | 4.200 | 4.270 | 4.049 | 4.070 | 182,819 | -0.11(-2.63%) |
Mar 04, 2022 | 4.140 | 4.205 | 4.120 | 4.180 | 120,143 | -0.01(-0.24%) |
Mar 03, 2022 | 4.210 | 4.240 | 4.110 | 4.190 | 257,167 | +0.00(+0.00%) |
Mar 02, 2022 | 4.160 | 4.235 | 4.075 | 4.190 | 94,802 | +0.07(+1.70%) |
Mar 01, 2022 | 4.040 | 4.200 | 3.930 | 4.120 | 171,852 | +0.12(+3.00%) |
Feb 28, 2022 | 4.090 | 4.180 | 3.970 | 4.000 | 165,558 | -0.15(-3.61%) |
Feb 25, 2022 | 4.210 | 4.160 | 4.080 | 4.150 | 226,954 | -0.10(-2.35%) |
Feb 24, 2022 | 4.080 | 4.290 | 3.940 | 4.250 | 294,918 | +0.20(+4.94%) |
Feb 23, 2022 | 4.180 | 4.180 | 4.020 | 4.050 | 144,727 | -0.05(-1.22%) |
Feb 22, 2022 | 4.220 | 4.220 | 4.000 | 4.100 | 135,242 | -0.07(-1.68%) |
Feb 18, 2022 | 4.170 | 0 | -0.12(-2.80%) | |||
Feb 17, 2022 | 4.320 | 4.433 | 4.250 | 4.290 | 113,699 | -0.08(-1.83%) |
Feb 16, 2022 | 4.320 | 4.400 | 4.230 | 4.370 | 121,936 | -0.02(-0.46%) |
Feb 15, 2022 | 4.420 | 4.540 | 4.270 | 4.390 | 308,566 | +0.08(+1.86%) |
Feb 14, 2022 | 4.510 | 4.600 | 4.310 | 4.310 | 375,745 | -0.18(-4.01%) |
Feb 11, 2022 | 4.600 | 4.750 | 4.445 | 4.490 | 219,662 | -0.11(-2.39%) |
Feb 10, 2022 | 4.540 | 4.695 | 4.510 | 4.600 | 342,725 | -0.07(-1.50%) |
Feb 09, 2022 | 4.550 | 4.730 | 4.460 | 4.670 | 198,163 | +0.24(+5.42%) |
Feb 08, 2022 | 4.510 | 4.560 | 4.360 | 4.430 | 82,768 | -0.08(-1.77%) |
Feb 07, 2022 | 4.520 | 4.660 | 4.450 | 4.510 | 125,633 | +0.01(+0.22%) |
Feb 04, 2022 | 4.220 | 4.720 | 4.170 | 4.500 | 226,266 | +0.25(+5.88%) |
Feb 03, 2022 | 4.160 | 4.280 | 4.250 | 172,159 | -0.01(-0.23%) | |
Feb 02, 2022 | 4.410 | 4.410 | 4.160 | 4.260 | 136,280 | -0.14(-3.18%) |
Feb 01, 2022 | 4.330 | 4.490 | 4.240 | 4.400 | 102,937 | +0.08(+1.85%) |
Jan 31, 2022 | 3.930 | 4.350 | 4.320 | 161,975 | +0.39(+9.92%) | |
Jan 28, 2022 | 3.790 | 3.950 | 3.590 | 3.930 | 336,561 | +0.09(+2.34%) |
Jan 27, 2022 | 4.210 | 4.210 | 3.810 | 3.840 | 340,150 | -0.26(-6.34%) |
Jan 26, 2022 | 4.250 | 4.310 | 4.010 | 4.100 | 292,888 | -0.11(-2.61%) |
Jan 25, 2022 | 4.060 | 4.230 | 3.970 | 4.210 | 113,873 | +0.08(+1.94%) |
Jan 24, 2022 | 4.100 | 4.160 | 3.530 | 4.130 | 598,999 | +0.04(+0.98%) |
Jan 21, 2022 | 4.140 | 4.210 | 3.970 | 4.090 | 302,059 | -0.08(-1.92%) |
Jan 20, 2022 | 4.400 | 4.450 | 4.140 | 4.170 | 164,357 | -0.11(-2.57%) |
Jan 19, 2022 | 4.290 | 4.400 | 4.210 | 4.280 | 149,978 | +0.01(+0.23%) |
Jan 18, 2022 | 4.570 | 4.580 | 4.250 | 4.270 | 237,646 | -0.45(-9.53%) |
Jan 14, 2022 | 4.720 | 0 | +0.28(+6.31%) | |||
Jan 13, 2022 | 4.610 | 4.680 | 4.420 | 4.440 | 151,693 | -0.15(-3.27%) |
Jan 12, 2022 | 4.760 | 4.780 | 4.580 | 4.590 | 150,462 | -0.15(-3.16%) |
Jan 11, 2022 | 4.810 | 5.000 | 4.700 | 4.740 | 234,832 | -0.11(-2.27%) |
Jan 10, 2022 | 4.880 | 4.900 | 4.660 | 4.850 | 141,837 | -0.03(-0.61%) |
Jan 07, 2022 | 4.950 | 5.326 | 4.820 | 4.880 | 179,867 | -0.10(-2.01%) |
Jan 06, 2022 | 4.980 | 5.090 | 4.780 | 4.980 | 150,423 | +0.00(+0.00%) |
Jan 05, 2022 | 5.100 | 5.230 | 4.950 | 4.980 | 160,589 | -0.13(-2.54%) |
Jan 04, 2022 | 5.330 | 5.390 | 5.100 | 5.110 | 191,322 | -0.24(-4.49%) |
Jan 03, 2022 | 5.210 | 5.420 | 5.050 | 5.350 | 112,882 | +0.16(+3.08%) |
Dec 31, 2021 | 5.230 | 5.320 | 5.150 | 5.190 | 228,103 | -0.02(-0.38%) |
Dec 30, 2021 | 5.150 | 5.360 | 5.135 | 5.210 | 267,780 | +0.09(+1.76%) |
Dec 29, 2021 | 5.110 | 5.214 | 5.010 | 5.120 | 342,427 | -0.05(-0.97%) |
Dec 28, 2021 | 5.240 | 5.430 | 5.160 | 5.170 | 337,907 | -0.13(-2.45%) |
Dec 27, 2021 | 5.340 | 5.400 | 5.080 | 5.300 | 449,184 | -0.02(-0.38%) |
Dec 23, 2021 | 5.250 | 5.620 | 5.250 | 5.320 | 847,845 | +0.01(+0.19%) |
Dec 22, 2021 | 5.420 | 5.550 | 5.160 | 5.310 | 652,227 | -0.11(-2.03%) |
Dec 21, 2021 | 5.560 | 5.590 | 5.350 | 5.420 | 318,452 | -0.08(-1.45%) |
Dec 20, 2021 | 5.500 | 5.590 | 5.380 | 5.500 | 282,900 | -0.14(-2.48%) |
Dec 17, 2021 | 5.340 | 5.710 | 5.220 | 5.640 | 330,337 | +0.26(+4.83%) |
Dec 16, 2021 | 5.730 | 5.730 | 5.340 | 5.380 | 232,746 | -0.13(-2.36%) |
Dec 15, 2021 | 5.340 | 5.530 | 5.070 | 5.510 | 490,921 | +0.14(+2.61%) |
Dec 14, 2021 | 5.510 | 5.670 | 5.330 | 5.370 | 170,562 | -0.24(-4.28%) |
Dec 13, 2021 | 5.780 | 5.870 | 5.370 | 5.610 | 284,591 | -0.21(-3.61%) |
Dec 10, 2021 | 6.130 | 6.270 | 5.760 | 5.820 | 217,136 | -0.29(-4.75%) |
Dec 09, 2021 | 6.120 | 6.270 | 6.059 | 6.110 | 93,828 | -0.04(-0.65%) |
Dec 08, 2021 | 6.160 | 6.230 | 5.985 | 6.150 | 89,650 | +0.08(+1.32%) |
Dec 07, 2021 | 6.020 | 6.330 | 6.020 | 6.070 | 201,050 | +0.17(+2.88%) |
Dec 06, 2021 | 5.970 | 5.990 | 5.600 | 5.900 | 180,472 | +0.04(+0.68%) |
Dec 03, 2021 | 6.220 | 6.220 | 5.850 | 5.860 | 214,927 | -0.41(-6.54%) |
Dec 02, 2021 | 5.930 | 6.290 | 5.831 | 6.270 | 178,683 | +0.50(+8.67%) |
Dec 01, 2021 | 6.290 | 6.290 | 5.740 | 5.770 | 144,690 | -0.38(-6.18%) |
Nov 30, 2021 | 6.090 | 6.288 | 6.085 | 6.150 | 176,141 | -0.02(-0.32%) |
Nov 29, 2021 | 6.620 | 6.670 | 6.130 | 6.170 | 314,414 | -0.35(-5.37%) |
Nov 26, 2021 | 6.370 | 6.615 | 6.260 | 6.520 | 94,594 | -0.04(-0.61%) |
Nov 24, 2021 | 6.520 | 6.580 | 6.240 | 6.560 | 147,545 | -0.10(-1.50%) |
Nov 23, 2021 | 6.850 | 6.850 | 6.310 | 6.660 | 210,894 | -0.13(-1.91%) |
Nov 22, 2021 | 7.510 | 7.510 | 6.790 | 6.790 | 151,146 | -0.62(-8.37%) |
Nov 19, 2021 | 7.270 | 7.490 | 7.110 | 7.410 | 168,902 | +0.25(+3.49%) |
Nov 18, 2021 | 7.520 | 7.330 | 7.140 | 7.160 | 212,921 | -0.34(-4.53%) |
Nov 17, 2021 | 7.730 | 7.820 | 7.450 | 7.500 | 93,404 | -0.32(-4.09%) |
Nov 16, 2021 | 7.890 | 7.950 | 7.400 | 7.820 | 208,521 | -0.18(-2.25%) |
Nov 15, 2021 | 7.600 | 8.020 | 7.600 | 8.000 | 196,606 | +0.45(+5.96%) |
Nov 12, 2021 | 7.330 | 7.580 | 7.220 | 7.550 | 83,245 | +0.18(+2.44%) |
Nov 11, 2021 | 7.360 | 7.460 | 7.310 | 7.370 | 74,879 | +0.03(+0.41%) |
Nov 10, 2021 | 7.380 | 7.330 | 7.340 | 107,431 | -0.05(-0.68%) | |
Nov 09, 2021 | 7.500 | 7.540 | 7.220 | 7.390 | 128,750 | -0.12(-1.60%) |
Nov 08, 2021 | 8.130 | 8.200 | 7.490 | 7.510 | 302,036 | -0.68(-8.30%) |
Nov 05, 2021 | 7.820 | 8.220 | 7.450 | 8.190 | 339,377 | +0.24(+3.02%) |
Nov 04, 2021 | 7.820 | 8.130 | 7.730 | 7.950 | 166,177 | +0.10(+1.27%) |
Nov 03, 2021 | 7.190 | 7.880 | 7.190 | 7.850 | 294,634 | +0.49(+6.66%) |
Nov 02, 2021 | 7.050 | 7.410 | 6.965 | 7.360 | 133,319 | +0.31(+4.40%) |
Nov 01, 2021 | 6.850 | 7.090 | 6.830 | 7.050 | 138,858 | +0.31(+4.60%) |
Oct 29, 2021 | 6.700 | 6.880 | 6.600 | 6.740 | 143,155 | -0.03(-0.44%) |
Oct 28, 2021 | 5.910 | 6.890 | 5.910 | 6.770 | 353,239 | +0.91(+15.53%) |
Oct 27, 2021 | 6.320 | 6.330 | 5.820 | 5.860 | 389,929 | -0.45(-7.13%) |
Oct 26, 2021 | 6.500 | 6.310 | 159,529 | -0.12(-1.87%) | ||
Oct 25, 2021 | 6.540 | 6.540 | 6.410 | 6.430 | 119,464 | -0.05(-0.77%) |
Oct 22, 2021 | 6.510 | 6.680 | 6.400 | 6.480 | 126,480 | -0.21(-3.14%) |
Oct 21, 2021 | 6.570 | 6.860 | 6.532 | 6.690 | 91,809 | +0.09(+1.36%) |
Oct 20, 2021 | 6.570 | 6.710 | 6.420 | 6.600 | 118,028 | +0.04(+0.61%) |
Oct 19, 2021 | 6.390 | 6.630 | 6.336 | 6.560 | 114,412 | +0.19(+2.98%) |
Oct 18, 2021 | 6.550 | 6.550 | 6.360 | 6.370 | 143,071 | -0.18(-2.75%) |
Oct 15, 2021 | 6.840 | 6.840 | 6.530 | 6.550 | 151,364 | -0.19(-2.82%) |
Oct 14, 2021 | 6.850 | 6.850 | 6.670 | 6.740 | 119,218 | -0.09(-1.32%) |
Oct 13, 2021 | 6.780 | 6.850 | 6.650 | 6.830 | 161,059 | +0.03(+0.44%) |
Oct 12, 2021 | 6.580 | 6.830 | 6.580 | 6.800 | 159,812 | +0.24(+3.66%) |
Oct 11, 2021 | 6.480 | 6.700 | 6.400 | 6.560 | 115,669 | +0.10(+1.55%) |
Oct 08, 2021 | 6.400 | 6.470 | 6.203 | 6.460 | 187,420 | +0.11(+1.73%) |
Oct 07, 2021 | 6.580 | 6.630 | 6.300 | 6.350 | 168,503 | -0.18(-2.76%) |
Oct 06, 2021 | 6.460 | 6.670 | 6.370 | 6.530 | 172,665 | +0.06(+0.93%) |
Oct 05, 2021 | 6.560 | 6.640 | 6.410 | 6.470 | 185,406 | -0.05(-0.77%) |
Oct 04, 2021 | 6.590 | 6.660 | 6.400 | 6.520 | 208,628 | -0.10(-1.51%) |
Oct 01, 2021 | 6.680 | 6.703 | 6.510 | 6.620 | 145,482 | -0.06(-0.90%) |
Sep 30, 2021 | 6.780 | 6.830 | 6.650 | 6.680 | 166,881 | -0.05(-0.74%) |
Sep 29, 2021 | 6.920 | 7.040 | 6.700 | 6.730 | 180,251 | -0.21(-3.03%) |
Sep 28, 2021 | 7.140 | 7.140 | 6.860 | 6.940 | 238,756 | -0.22(-3.07%) |
Sep 27, 2021 | 7.020 | 7.300 | 6.960 | 7.160 | 241,780 | +0.16(+2.29%) |
Sep 24, 2021 | 7.210 | 7.270 | 6.960 | 7.000 | 213,244 | -0.17(-2.37%) |
Sep 23, 2021 | 7.150 | 7.375 | 7.140 | 7.170 | 189,272 | +0.03(+0.35%) |
Sep 22, 2021 | 7.130 | 7.260 | 7.045 | 7.145 | 162,177 | +0.03(+0.49%) |
Sep 21, 2021 | 7.060 | 7.150 | 6.920 | 7.110 | 259,079 | +0.08(+1.14%) |
Sep 20, 2021 | 7.040 | 7.130 | 6.800 | 7.030 | 192,199 | -0.18(-2.50%) |
Sep 17, 2021 | 7.150 | 7.340 | 7.000 | 7.210 | 512,812 | +0.08(+1.12%) |
Sep 16, 2021 | 7.280 | 7.280 | 7.050 | 7.130 | 141,444 | -0.15(-2.06%) |
Sep 15, 2021 | 7.410 | 7.450 | 7.220 | 7.280 | 136,100 | -0.07(-0.95%) |
Sep 14, 2021 | 7.550 | 7.670 | 7.250 | 7.350 | 122,493 | -0.22(-2.91%) |
Sep 13, 2021 | 7.720 | 7.730 | 7.450 | 7.570 | 252,034 | +0.09(+1.20%) |
Sep 10, 2021 | 7.700 | 7.740 | 7.400 | 7.480 | 201,458 | -0.19(-2.48%) |
Sep 09, 2021 | 7.810 | 7.910 | 7.650 | 7.670 | 130,777 | -0.14(-1.79%) |
Sep 08, 2021 | 7.880 | 8.010 | 7.730 | 7.810 | 125,572 | -0.13(-1.64%) |
Sep 07, 2021 | 8.010 | 8.100 | 7.750 | 7.940 | 142,883 | -0.09(-1.12%) |
Sep 03, 2021 | 8.300 | 8.300 | 7.920 | 8.030 | 135,623 | -0.30(-3.60%) |
Sep 02, 2021 | 8.150 | 8.400 | 8.150 | 8.330 | 67,170 | +0.15(+1.83%) |
Sep 01, 2021 | 8.110 | 8.220 | 8.038 | 8.180 | 97,515 | +0.04(+0.49%) |
Aug 31, 2021 | 7.890 | 8.230 | 7.890 | 8.140 | 162,156 | +0.19(+2.39%) |
Aug 30, 2021 | 8.060 | 8.150 | 7.760 | 7.950 | 255,768 | -0.08(-1.00%) |
Aug 27, 2021 | 7.780 | 8.070 | 7.670 | 8.030 | 163,301 | +0.21(+2.69%) |
Aug 26, 2021 | 8.105 | 8.105 | 7.800 | 7.820 | 90,837 | -0.08(-1.01%) |
Aug 25, 2021 | 7.880 | 8.100 | 7.870 | 7.900 | 175,155 | +0.00(+0.00%) |
Aug 24, 2021 | 7.830 | 7.950 | 7.640 | 7.900 | 125,205 | +0.06(+0.77%) |
Aug 23, 2021 | 7.690 | 8.000 | 7.600 | 7.840 | 118,998 | +0.29(+3.84%) |
Aug 20, 2021 | 7.330 | 7.942 | 7.330 | 7.550 | 273,941 | +0.14(+1.89%) |
Aug 19, 2021 | 8.000 | 8.040 | 7.360 | 7.410 | 223,563 | -0.69(-8.52%) |
Aug 18, 2021 | 8.210 | 8.480 | 8.037 | 8.100 | 88,844 | -0.10(-1.22%) |
Aug 17, 2021 | 8.000 | 8.240 | 7.900 | 8.200 | 94,383 | +0.09(+1.11%) |
Aug 16, 2021 | 8.680 | 8.700 | 8.085 | 8.110 | 86,907 | -0.64(-7.31%) |
Aug 13, 2021 | 9.060 | 9.090 | 8.630 | 8.750 | 180,088 | -0.19(-2.13%) |
Aug 12, 2021 | 8.530 | 8.980 | 8.450 | 8.940 | 103,372 | +0.44(+5.18%) |
Aug 11, 2021 | 8.570 | 8.590 | 8.130 | 8.500 | 128,881 | -0.05(-0.58%) |
Aug 10, 2021 | 9.140 | 9.140 | 8.530 | 8.550 | 142,440 | -0.55(-6.04%) |
Aug 09, 2021 | 8.480 | 9.170 | 8.430 | 9.100 | 226,431 | +0.67(+7.95%) |
Aug 06, 2021 | 8.080 | 8.479 | 7.900 | 8.430 | 202,156 | +0.20(+2.43%) |
Aug 05, 2021 | 8.340 | 8.430 | 7.600 | 8.230 | 823,869 | +0.65(+8.58%) |
Aug 04, 2021 | 7.870 | 7.970 | 7.580 | 7.580 | 146,631 | -0.29(-3.68%) |
Aug 03, 2021 | 8.050 | 8.065 | 7.790 | 7.870 | 78,943 | -0.19(-2.36%) |
Aug 02, 2021 | 7.980 | 8.060 | 7.850 | 8.060 | 123,348 | +0.10(+1.26%) |
Jul 30, 2021 | 8.150 | 8.300 | 7.820 | 7.960 | 141,220 | -0.19(-2.33%) |
Jul 29, 2021 | 8.290 | 8.290 | 8.038 | 8.150 | 84,572 | -0.11(-1.33%) |
Jul 28, 2021 | 8.090 | 8.350 | 7.940 | 8.260 | 78,678 | +0.31(+3.90%) |
Jul 27, 2021 | 7.890 | 7.990 | 7.650 | 7.950 | 184,246 | +0.05(+0.63%) |
Jul 26, 2021 | 8.150 | 8.390 | 7.860 | 7.900 | 593,768 | -0.22(-2.71%) |
Jul 23, 2021 | 8.170 | 8.180 | 7.950 | 8.120 | 147,385 | -0.04(-0.49%) |
Jul 22, 2021 | 8.300 | 8.320 | 8.080 | 8.160 | 69,743 | -0.16(-1.92%) |
Jul 21, 2021 | 8.210 | 8.390 | 8.010 | 8.320 | 66,258 | +0.16(+1.96%) |
Jul 20, 2021 | 7.940 | 8.180 | 7.890 | 8.160 | 128,826 | +0.24(+3.03%) |
Jul 19, 2021 | 7.890 | 8.080 | 7.750 | 7.920 | 176,707 | +0.00(+0.00%) |
Jul 16, 2021 | 7.980 | 8.125 | 7.870 | 7.920 | 73,644 | -0.01(-0.13%) |
Jul 15, 2021 | 8.090 | 8.090 | 7.810 | 7.930 | 122,264 | -0.15(-1.86%) |
Jul 14, 2021 | 8.360 | 8.400 | 8.020 | 8.080 | 84,003 | -0.23(-2.77%) |
Jul 13, 2021 | 8.480 | 8.512 | 8.280 | 8.310 | 83,924 | -0.21(-2.46%) |
Jul 12, 2021 | 8.730 | 8.792 | 8.420 | 8.520 | 75,594 | -0.29(-3.29%) |
Jul 09, 2021 | 8.600 | 8.840 | 8.575 | 8.810 | 85,057 | +0.26(+3.04%) |
Jul 08, 2021 | 8.240 | 8.600 | 8.130 | 8.550 | 94,325 | +0.21(+2.52%) |
Jul 07, 2021 | 8.740 | 8.800 | 8.300 | 8.340 | 124,801 | -0.44(-5.01%) |
Jul 06, 2021 | 8.400 | 8.960 | 8.400 | 8.780 | 196,967 | +0.35(+4.15%) |
Jul 02, 2021 | 8.720 | 8.755 | 8.360 | 8.430 | 66,604 | -0.29(-3.33%) |
Jul 01, 2021 | 8.550 | 8.780 | 8.410 | 8.720 | 90,672 | +0.20(+2.35%) |
Jun 30, 2021 | 8.660 | 8.790 | 8.450 | 8.520 | 140,143 | -0.29(-3.29%) |
Jun 29, 2021 | 9.300 | 9.300 | 8.650 | 8.810 | 175,964 | -0.13(-1.45%) |
Jun 28, 2021 | 9.090 | 9.570 | 8.760 | 8.940 | 425,464 | +0.27(+3.11%) |
Jun 25, 2021 | 9.000 | 9.280 | 8.590 | 8.670 | 1,453,145 | -0.37(-4.09%) |
Jun 24, 2021 | 8.120 | 9.150 | 8.070 | 9.040 | 671,735 | +0.95(+11.74%) |
Jun 23, 2021 | 7.970 | 8.100 | 7.930 | 8.090 | 157,608 | +0.13(+1.63%) |
Jun 22, 2021 | 7.990 | 8.060 | 7.690 | 7.960 | 156,353 | -0.05(-0.62%) |
Jun 21, 2021 | 8.250 | 8.250 | 7.850 | 8.010 | 162,160 | -0.22(-2.67%) |
Jun 18, 2021 | 8.100 | 8.300 | 7.940 | 8.230 | 248,575 | +0.12(+1.48%) |
Jun 17, 2021 | 8.160 | 8.260 | 7.960 | 8.110 | 98,301 | -0.12(-1.46%) |
Jun 16, 2021 | 8.110 | 8.240 | 7.900 | 8.230 | 134,142 | +0.12(+1.48%) |
Jun 15, 2021 | 8.160 | 8.210 | 8.010 | 8.110 | 69,221 | -0.02(-0.25%) |
Jun 14, 2021 | 8.040 | 8.190 | 8.010 | 8.130 | 120,126 | +0.09(+1.12%) |
Jun 11, 2021 | 8.120 | 8.200 | 7.940 | 8.040 | 112,751 | -0.04(-0.50%) |
Jun 10, 2021 | 8.070 | 8.140 | 7.950 | 8.080 | 70,091 | +0.04(+0.50%) |
Jun 09, 2021 | 8.030 | 8.150 | 7.960 | 8.040 | 117,279 | +0.12(+1.52%) |
Jun 08, 2021 | 8.030 | 8.080 | 7.700 | 7.920 | 190,143 | -0.06(-0.75%) |
Jun 07, 2021 | 7.900 | 7.990 | 7.850 | 7.980 | 155,721 | +0.13(+1.66%) |
Jun 04, 2021 | 7.860 | 8.000 | 7.800 | 7.850 | 69,517 | -0.01(-0.13%) |
Jun 03, 2021 | 7.800 | 7.897 | 7.640 | 7.860 | 119,292 | +0.04(+0.51%) |
Jun 02, 2021 | 8.010 | 8.047 | 7.780 | 7.820 | 133,066 | -0.19(-2.37%) |