Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.605 | 4.695 | 4.417 | 4.655 | 18,961,782 | +0.10(+2.19%) |
May 27, 2022 | 4.426 | 4.585 | 4.426 | 4.555 | 4,982,387 | +0.16(+3.63%) |
May 26, 2022 | 4.326 | 4.456 | 4.306 | 4.396 | 5,941,773 | +0.10(+2.32%) |
May 25, 2022 | 4.137 | 4.306 | 4.137 | 4.296 | 5,449,431 | +0.10(+2.38%) |
May 24, 2022 | 4.296 | 4.326 | 4.112 | 4.196 | 6,748,355 | -0.15(-3.44%) |
May 23, 2022 | 4.416 | 4.466 | 4.306 | 4.346 | 8,069,096 | -0.05(-1.13%) |
May 20, 2022 | 4.685 | 4.685 | 4.301 | 4.396 | 5,521,158 | +0.01(+0.23%) |
May 19, 2022 | 4.246 | 4.446 | 4.216 | 4.386 | 4,730,264 | +0.10(+2.33%) |
May 18, 2022 | 4.376 | 4.451 | 4.256 | 4.286 | 3,397,365 | -0.19(-4.23%) |
May 17, 2022 | 4.426 | 4.515 | 4.356 | 4.476 | 5,037,215 | +0.12(+2.75%) |
May 16, 2022 | 4.067 | 4.356 | 4.057 | 4.356 | 8,268,441 | +0.25(+6.07%) |
May 13, 2022 | 4.047 | 4.157 | 4.047 | 4.107 | 4,552,680 | +0.12(+3.00%) |
May 12, 2022 | 3.887 | 4.097 | 3.808 | 3.987 | 8,473,528 | +0.04(+1.01%) |
May 11, 2022 | 4.017 | 4.107 | 3.937 | 3.947 | 4,497,664 | -0.06(-1.49%) |
May 10, 2022 | 4.057 | 4.102 | 3.887 | 4.007 | 7,065,083 | +0.03(+0.75%) |
May 09, 2022 | 4.127 | 4.167 | 3.947 | 3.977 | 5,387,072 | -0.20(-4.77%) |
May 06, 2022 | 4.256 | 4.361 | 4.121 | 4.177 | 5,582,675 | -0.08(-1.87%) |
May 05, 2022 | 4.446 | 4.495 | 4.147 | 4.256 | 10,796,377 | -0.31(-6.77%) |
May 04, 2022 | 4.446 | 4.585 | 4.346 | 4.565 | 5,437,127 | +0.11(+2.46%) |
May 03, 2022 | 4.386 | 4.495 | 4.351 | 4.456 | 6,189,189 | +0.11(+2.52%) |
May 02, 2022 | 4.366 | 4.396 | 4.236 | 4.346 | 4,765,634 | -0.04(-0.91%) |
Apr 29, 2022 | 4.466 | 4.650 | 4.346 | 4.386 | 6,592,112 | -0.14(-3.08%) |
Apr 28, 2022 | 4.535 | 4.605 | 4.256 | 4.525 | 10,986,043 | +0.25(+5.83%) |
Apr 27, 2022 | 4.186 | 4.296 | 4.137 | 4.276 | 9,625,622 | +0.15(+3.62%) |
Apr 26, 2022 | 4.326 | 4.361 | 4.127 | 4.127 | 4,805,705 | -0.26(-5.91%) |
Apr 25, 2022 | 4.366 | 4.386 | 4.206 | 4.386 | 7,885,105 | +0.00(+0.00%) |
Apr 22, 2022 | 4.585 | 4.585 | 4.356 | 4.386 | 6,682,415 | -0.18(-3.93%) |
Apr 21, 2022 | 4.894 | 4.924 | 4.565 | 4.565 | 7,707,057 | -0.31(-6.34%) |
Apr 20, 2022 | 4.874 | 4.984 | 4.805 | 4.874 | 8,532,849 | +0.12(+2.52%) |
Apr 19, 2022 | 4.585 | 4.800 | 4.575 | 4.755 | 9,776,505 | +0.17(+3.70%) |
Apr 18, 2022 | 4.605 | 4.705 | 4.567 | 4.585 | 6,188,162 | -0.03(-0.65%) |
Apr 14, 2022 | 4.705 | 4.755 | 4.595 | 4.615 | 3,955,822 | -0.11(-2.32%) |
Apr 13, 2022 | 4.615 | 4.755 | 4.565 | 4.725 | 6,075,740 | +0.20(+4.41%) |
Apr 12, 2022 | 4.595 | 4.705 | 4.505 | 4.525 | 7,142,214 | +0.02(+0.44%) |
Apr 11, 2022 | 4.466 | 4.595 | 4.466 | 4.505 | 11,978,479 | -0.01(-0.22%) |
Apr 08, 2022 | 4.735 | 4.735 | 4.510 | 4.515 | 14,405,738 | -0.22(-4.63%) |
Apr 07, 2022 | 4.854 | 4.874 | 4.725 | 4.735 | 6,487,403 | -0.10(-2.06%) |
Apr 06, 2022 | 4.984 | 5.014 | 4.800 | 4.834 | 9,309,974 | -0.22(-4.34%) |
Apr 05, 2022 | 5.163 | 5.253 | 5.024 | 5.054 | 7,456,255 | -0.20(-3.80%) |
Apr 04, 2022 | 5.432 | 5.472 | 5.253 | 5.253 | 5,641,303 | -0.02(-0.38%) |
Apr 01, 2022 | 5.343 | 5.393 | 5.163 | 5.273 | 6,835,752 | +0.00(+0.00%) |
Mar 31, 2022 | 5.263 | 5.373 | 5.253 | 5.273 | 13,244,330 | -0.03(-0.56%) |
Mar 30, 2022 | 5.353 | 5.432 | 5.223 | 5.303 | 14,019,220 | -0.12(-2.21%) |
Mar 29, 2022 | 5.253 | 5.482 | 5.233 | 5.423 | 7,420,869 | +0.23(+4.41%) |
Mar 28, 2022 | 5.243 | 5.263 | 5.153 | 5.193 | 6,815,660 | -0.12(-2.25%) |
Mar 25, 2022 | 5.203 | 5.318 | 5.193 | 5.313 | 4,801,419 | +0.06(+1.14%) |
Mar 24, 2022 | 5.223 | 5.313 | 5.173 | 5.253 | 5,946,876 | +0.07(+1.35%) |
Mar 23, 2022 | 5.193 | 5.283 | 5.109 | 5.183 | 5,109,003 | -0.06(-1.14%) |
Mar 22, 2022 | 5.243 | 5.313 | 5.203 | 5.243 | 6,526,713 | +0.06(+1.15%) |
Mar 21, 2022 | 5.343 | 5.343 | 5.133 | 5.183 | 3,637,006 | -0.07(-1.33%) |
Mar 18, 2022 | 5.133 | 5.273 | 5.054 | 5.253 | 5,441,103 | +0.09(+1.74%) |
Mar 17, 2022 | 5.084 | 5.183 | 5.024 | 5.163 | 4,523,449 | +0.09(+1.77%) |
Mar 16, 2022 | 4.964 | 5.094 | 4.934 | 5.074 | 10,318,810 | +0.17(+3.46%) |
Mar 15, 2022 | 4.695 | 4.914 | 4.615 | 4.904 | 7,069,684 | +0.20(+4.24%) |
Mar 14, 2022 | 4.834 | 4.854 | 4.615 | 4.705 | 6,695,348 | -0.06(-1.26%) |
Mar 11, 2022 | 4.814 | 4.874 | 4.705 | 4.765 | 6,751,960 | +0.05(+1.06%) |
Mar 10, 2022 | 4.854 | 4.700 | 4.715 | 7,644,452 | -0.23(-4.64%) | |
Mar 09, 2022 | 4.894 | 4.969 | 4.755 | 4.944 | 14,663,921 | +0.20(+4.20%) |
Mar 08, 2022 | 4.466 | 4.795 | 4.411 | 4.745 | 20,480,492 | +0.33(+7.45%) |
Mar 07, 2022 | 4.695 | 4.725 | 4.331 | 4.416 | 18,189,032 | -0.31(-6.54%) |
Mar 04, 2022 | 4.984 | 5.009 | 4.640 | 4.725 | 30,092,278 | -0.36(-7.06%) |
Mar 03, 2022 | 5.163 | 5.163 | 4.999 | 5.084 | 7,598,035 | +0.01(+0.20%) |
Mar 02, 2022 | 5.084 | 5.084 | 4.884 | 5.074 | 11,051,393 | +0.11(+2.21%) |
Mar 01, 2022 | 5.034 | 5.133 | 4.964 | 4.964 | 10,000,801 | -0.12(-2.35%) |
Feb 28, 2022 | 5.044 | 5.109 | 4.954 | 5.084 | 8,862,919 | -0.04(-0.78%) |
Feb 25, 2022 | 5.054 | 5.169 | 5.088 | 5.123 | 8,513,961 | +0.10(+1.98%) |
Feb 24, 2022 | 4.944 | 5.054 | 4.829 | 5.024 | 14,012,745 | -0.09(-1.75%) |
Feb 23, 2022 | 5.383 | 5.492 | 5.064 | 5.114 | 15,138,281 | -0.36(-6.56%) |
Feb 22, 2022 | 5.482 | 5.657 | 5.403 | 5.472 | 7,126,371 | -0.09(-1.61%) |
Feb 18, 2022 | 5.562 | 0 | -0.05(-0.89%) | |||
Feb 17, 2022 | 5.582 | 5.702 | 5.562 | 5.612 | 6,501,619 | -0.08(-1.40%) |
Feb 16, 2022 | 5.662 | 5.761 | 5.582 | 5.692 | 7,024,819 | +0.02(+0.35%) |
Feb 15, 2022 | 5.462 | 5.722 | 5.443 | 5.672 | 8,435,285 | +0.28(+5.18%) |
Feb 14, 2022 | 5.572 | 5.602 | 5.353 | 5.393 | 8,599,715 | -0.19(-3.39%) |
Feb 11, 2022 | 5.552 | 5.707 | 5.492 | 5.582 | 13,858,745 | +0.01(+0.18%) |
Feb 10, 2022 | 5.991 | 6.031 | 5.545 | 5.572 | 15,853,434 | -0.49(-8.06%) |
Feb 09, 2022 | 5.881 | 6.060 | 5.851 | 6.060 | 11,522,409 | +0.20(+3.40%) |
Feb 08, 2022 | 5.891 | 5.911 | 5.781 | 5.861 | 12,875,382 | +0.02(+0.34%) |
Feb 07, 2022 | 6.001 | 6.001 | 5.831 | 5.841 | 10,133,720 | -0.12(-2.01%) |
Feb 04, 2022 | 6.011 | 6.011 | 5.911 | 5.961 | 5,117,823 | -0.07(-1.16%) |
Feb 03, 2022 | 6.140 | 6.011 | 6.031 | 6,479,616 | -0.21(-3.35%) | |
Feb 02, 2022 | 6.200 | 6.310 | 6.170 | 6.240 | 6,565,166 | +0.04(+0.64%) |
Feb 01, 2022 | 6.110 | 6.265 | 6.110 | 6.200 | 4,816,458 | +0.10(+1.63%) |
Jan 31, 2022 | 6.041 | 5.991 | 6.100 | 5,175,535 | +0.02(+0.33%) | |
Jan 28, 2022 | 5.851 | 6.100 | 5.851 | 6.080 | 11,680,306 | +0.15(+2.52%) |
Jan 27, 2022 | 6.031 | 6.200 | 5.856 | 5.931 | 8,934,350 | -0.03(-0.50%) |
Jan 26, 2022 | 6.021 | 6.190 | 5.951 | 5.961 | 14,366,065 | +0.02(+0.34%) |
Jan 25, 2022 | 5.622 | 5.961 | 5.562 | 5.941 | 17,477,158 | +0.23(+4.01%) |
Jan 24, 2022 | 5.682 | 5.732 | 5.263 | 5.712 | 21,062,326 | -0.12(-2.05%) |
Jan 21, 2022 | 6.220 | 6.300 | 5.821 | 5.831 | 19,478,808 | -0.44(-7.00%) |
Jan 20, 2022 | 6.579 | 6.609 | 6.260 | 6.270 | 7,320,558 | -0.29(-4.41%) |
Jan 19, 2022 | 6.718 | 6.788 | 6.549 | 6.559 | 5,352,639 | -0.12(-1.79%) |
Jan 18, 2022 | 6.738 | 6.758 | 6.644 | 6.678 | 6,354,332 | -0.12(-1.76%) |
Jan 14, 2022 | 6.798 | 0 | +0.09(+1.34%) | |||
Jan 13, 2022 | 6.778 | 6.798 | 6.673 | 6.708 | 7,607,587 | -0.04(-0.59%) |
Jan 12, 2022 | 6.469 | 6.748 | 6.449 | 6.748 | 9,186,095 | +0.29(+4.48%) |
Jan 11, 2022 | 6.399 | 6.469 | 6.310 | 6.459 | 5,828,199 | +0.11(+1.73%) |
Jan 10, 2022 | 6.479 | 6.489 | 6.270 | 6.350 | 8,194,975 | -0.18(-2.75%) |
Jan 07, 2022 | 6.569 | 6.594 | 6.439 | 6.529 | 4,246,564 | -0.05(-0.76%) |
Jan 06, 2022 | 6.659 | 6.686 | 6.504 | 6.579 | 4,404,511 | -0.02(-0.30%) |
Jan 05, 2022 | 6.659 | 6.908 | 6.594 | 6.599 | 7,992,043 | -0.05(-0.75%) |
Jan 04, 2022 | 6.659 | 6.743 | 6.619 | 6.649 | 6,836,430 | -0.01(-0.15%) |
Jan 03, 2022 | 6.798 | 6.838 | 6.639 | 6.659 | 4,570,059 | -0.10(-1.47%) |
Dec 31, 2021 | 6.808 | 6.853 | 6.758 | 6.758 | 3,109,603 | -0.03(-0.44%) |
Dec 30, 2021 | 6.619 | 6.818 | 6.609 | 6.788 | 6,808,490 | +0.17(+2.56%) |
Dec 29, 2021 | 6.718 | 6.728 | 6.589 | 6.619 | 2,629,374 | -0.10(-1.48%) |
Dec 28, 2021 | 6.698 | 6.788 | 6.678 | 6.718 | 2,857,487 | -0.02(-0.30%) |
Dec 27, 2021 | 6.698 | 6.748 | 6.599 | 6.738 | 3,141,467 | +0.06(+0.90%) |
Dec 23, 2021 | 6.609 | 6.728 | 6.604 | 6.678 | 4,726,258 | +0.06(+0.90%) |
Dec 22, 2021 | 6.569 | 6.698 | 6.549 | 6.619 | 4,246,690 | +0.02(+0.30%) |
Dec 21, 2021 | 6.330 | 6.624 | 6.330 | 6.599 | 9,413,452 | +0.35(+5.58%) |
Dec 20, 2021 | 6.320 | 6.379 | 6.230 | 6.250 | 6,487,681 | -0.21(-3.24%) |
Dec 17, 2021 | 6.210 | 6.514 | 6.210 | 6.459 | 8,723,632 | +0.19(+3.02%) |
Dec 16, 2021 | 6.200 | 6.389 | 6.180 | 6.270 | 10,660,033 | +0.12(+1.94%) |
Dec 15, 2021 | 6.100 | 6.185 | 6.001 | 6.150 | 8,279,155 | +0.06(+0.98%) |
Dec 14, 2021 | 5.911 | 6.120 | 5.901 | 6.090 | 10,080,975 | +0.13(+2.17%) |
Dec 13, 2021 | 6.021 | 6.021 | 5.861 | 5.961 | 8,067,585 | -0.05(-0.83%) |
Dec 10, 2021 | 6.031 | 6.031 | 5.961 | 6.011 | 5,195,153 | +0.05(+0.84%) |
Dec 09, 2021 | 6.050 | 6.085 | 5.951 | 5.961 | 6,869,972 | -0.15(-2.45%) |
Dec 08, 2021 | 6.130 | 6.200 | 6.080 | 6.110 | 6,257,734 | +0.00(+0.00%) |
Dec 07, 2021 | 6.120 | 6.185 | 6.110 | 6.110 | 10,464,846 | +0.08(+1.32%) |
Dec 06, 2021 | 6.021 | 6.120 | 5.961 | 6.031 | 5,293,281 | +0.02(+0.33%) |
Dec 03, 2021 | 6.190 | 6.210 | 5.951 | 6.011 | 10,664,506 | -0.18(-2.90%) |
Dec 02, 2021 | 6.140 | 6.250 | 6.120 | 6.190 | 9,476,399 | +0.07(+1.14%) |
Dec 01, 2021 | 6.359 | 6.414 | 6.110 | 6.120 | 10,966,089 | -0.01(-0.16%) |
Nov 30, 2021 | 6.190 | 6.190 | 6.080 | 6.130 | 12,657,525 | -0.17(-2.69%) |
Nov 29, 2021 | 5.861 | 6.315 | 5.861 | 6.300 | 16,290,773 | +0.47(+8.03%) |
Nov 26, 2021 | 5.851 | 6.001 | 5.642 | 5.831 | 6,289,068 | -0.30(-4.88%) |
Nov 24, 2021 | 6.230 | 6.260 | 6.080 | 6.130 | 8,424,826 | -0.14(-2.23%) |
Nov 23, 2021 | 6.150 | 6.280 | 6.110 | 6.270 | 8,427,057 | +0.17(+2.78%) |
Nov 22, 2021 | 6.170 | 6.170 | 6.090 | 6.100 | 3,740,962 | -0.04(-0.65%) |
Nov 19, 2021 | 6.140 | 6.210 | 6.100 | 6.140 | 5,858,612 | -0.06(-0.96%) |
Nov 18, 2021 | 6.290 | 6.210 | 6.180 | 6.200 | 6,737,467 | -0.10(-1.58%) |
Nov 17, 2021 | 6.419 | 6.419 | 6.260 | 6.300 | 8,776,067 | -0.11(-1.71%) |
Nov 16, 2021 | 6.529 | 6.529 | 6.330 | 6.409 | 9,441,678 | -0.11(-1.68%) |
Nov 15, 2021 | 6.559 | 6.639 | 6.509 | 6.519 | 2,344,590 | -0.03(-0.46%) |
Nov 12, 2021 | 6.589 | 6.634 | 6.544 | 6.549 | 3,519,034 | -0.03(-0.45%) |
Nov 11, 2021 | 6.489 | 6.584 | 6.489 | 6.579 | 5,056,238 | -0.01(-0.15%) |
Nov 10, 2021 | 6.619 | 6.469 | 6.589 | 5,639,451 | -0.07(-1.05%) | |
Nov 09, 2021 | 6.878 | 6.933 | 6.619 | 6.659 | 11,707,780 | -0.29(-4.16%) |
Nov 08, 2021 | 6.898 | 6.997 | 6.698 | 6.948 | 18,265,746 | +0.63(+9.94%) |
Nov 05, 2021 | 6.160 | 6.389 | 6.140 | 6.320 | 11,034,723 | +0.21(+3.43%) |
Nov 04, 2021 | 6.320 | 6.320 | 6.090 | 6.110 | 8,917,308 | -0.16(-2.54%) |
Nov 03, 2021 | 6.320 | 6.340 | 6.160 | 6.270 | 7,248,241 | -0.11(-1.72%) |
Nov 02, 2021 | 6.330 | 6.389 | 6.270 | 6.379 | 7,082,334 | +0.07(+1.11%) |
Nov 01, 2021 | 6.389 | 6.364 | 6.260 | 6.310 | 11,125,691 | -0.10(-1.56%) |
Oct 29, 2021 | 6.499 | 6.629 | 6.340 | 6.409 | 8,312,633 | -0.17(-2.58%) |
Oct 28, 2021 | 6.569 | 6.698 | 6.464 | 6.579 | 11,574,448 | -0.16(-2.37%) |
Oct 27, 2021 | 6.778 | 6.838 | 6.708 | 6.738 | 5,849,427 | -0.06(-0.88%) |
Oct 26, 2021 | 6.818 | 6.798 | 5,508,415 | +0.02(+0.29%) | ||
Oct 25, 2021 | 6.718 | 6.838 | 6.708 | 6.778 | 8,051,256 | +0.09(+1.34%) |
Oct 22, 2021 | 6.908 | 6.973 | 6.683 | 6.688 | 5,931,738 | -0.19(-2.75%) |
Oct 21, 2021 | 7.117 | 7.132 | 6.868 | 6.878 | 13,011,464 | -0.27(-3.77%) |
Oct 20, 2021 | 7.037 | 7.177 | 7.007 | 7.147 | 5,041,072 | +0.11(+1.56%) |
Oct 19, 2021 | 7.157 | 7.197 | 7.012 | 7.037 | 6,809,526 | -0.11(-1.53%) |
Oct 18, 2021 | 7.097 | 7.277 | 7.087 | 7.147 | 9,713,797 | +0.01(+0.14%) |
Oct 15, 2021 | 7.127 | 7.232 | 7.047 | 7.137 | 10,290,945 | +0.08(+1.13%) |
Oct 14, 2021 | 6.878 | 7.087 | 6.778 | 7.057 | 5,958,103 | +0.27(+3.96%) |
Oct 13, 2021 | 6.848 | 6.898 | 6.723 | 6.788 | 5,985,948 | -0.04(-0.58%) |
Oct 12, 2021 | 6.629 | 6.888 | 6.629 | 6.828 | 10,800,989 | +0.19(+2.85%) |
Oct 11, 2021 | 6.499 | 6.698 | 6.469 | 6.639 | 12,194,997 | +0.14(+2.15%) |
Oct 08, 2021 | 6.579 | 6.668 | 6.469 | 6.499 | 8,597,794 | -0.13(-1.95%) |
Oct 07, 2021 | 6.778 | 6.848 | 6.589 | 6.629 | 14,873,011 | -0.07(-1.04%) |
Oct 06, 2021 | 6.728 | 6.798 | 6.559 | 6.698 | 11,871,891 | -0.08(-1.18%) |
Oct 05, 2021 | 6.997 | 6.997 | 6.768 | 6.778 | 14,969,309 | -0.22(-3.13%) |
Oct 04, 2021 | 7.097 | 7.212 | 6.973 | 6.997 | 4,340,704 | -0.15(-2.09%) |
Oct 01, 2021 | 7.167 | 7.212 | 6.978 | 7.147 | 9,920,584 | +0.00(+0.00%) |
Sep 30, 2021 | 7.127 | 7.187 | 7.037 | 7.147 | 8,900,170 | +0.06(+0.84%) |
Sep 29, 2021 | 7.287 | 7.296 | 7.057 | 7.087 | 5,498,992 | -0.18(-2.47%) |
Sep 28, 2021 | 7.426 | 7.446 | 7.242 | 7.267 | 6,515,005 | -0.22(-2.93%) |
Sep 27, 2021 | 7.326 | 7.541 | 7.267 | 7.486 | 4,083,865 | +0.19(+2.60%) |
Sep 24, 2021 | 7.386 | 7.486 | 7.287 | 7.296 | 5,396,650 | -0.18(-2.40%) |
Sep 23, 2021 | 7.277 | 7.551 | 7.282 | 7.476 | 7,882,335 | +0.22(+3.02%) |
Sep 22, 2021 | 6.978 | 7.336 | 6.968 | 7.257 | 11,361,006 | +0.20(+2.82%) |
Sep 21, 2021 | 7.067 | 7.107 | 6.938 | 7.057 | 6,763,992 | +0.05(+0.71%) |
Sep 20, 2021 | 7.027 | 7.027 | 6.748 | 7.007 | 16,374,722 | -0.21(-2.90%) |
Sep 17, 2021 | 7.476 | 7.506 | 7.217 | 7.217 | 14,073,071 | -0.27(-3.60%) |
Sep 16, 2021 | 7.536 | 7.586 | 7.476 | 7.486 | 5,885,714 | -0.08(-1.05%) |
Sep 15, 2021 | 7.576 | 7.695 | 7.551 | 7.566 | 5,113,796 | -0.04(-0.52%) |
Sep 14, 2021 | 7.655 | 7.675 | 7.496 | 7.605 | 5,527,736 | +0.01(+0.13%) |
Sep 13, 2021 | 7.805 | 7.805 | 7.551 | 7.596 | 4,662,565 | -0.08(-1.04%) |
Sep 10, 2021 | 7.655 | 7.785 | 7.635 | 7.675 | 5,048,626 | +0.07(+0.92%) |
Sep 09, 2021 | 7.685 | 7.685 | 7.541 | 7.605 | 6,585,802 | -0.05(-0.65%) |
Sep 08, 2021 | 7.775 | 7.786 | 7.576 | 7.655 | 6,915,123 | -0.17(-2.17%) |
Sep 07, 2021 | 8.014 | 8.144 | 7.815 | 7.825 | 5,376,224 | -0.21(-2.61%) |
Sep 03, 2021 | 7.984 | 8.084 | 7.964 | 8.034 | 3,670,106 | +0.02(+0.25%) |
Sep 02, 2021 | 8.034 | 8.134 | 7.974 | 8.014 | 3,400,793 | -0.01(-0.12%) |
Sep 01, 2021 | 8.214 | 8.233 | 8.019 | 8.024 | 6,532,281 | -0.15(-1.83%) |
Aug 31, 2021 | 8.094 | 8.214 | 8.054 | 8.174 | 6,577,885 | +0.06(+0.74%) |
Aug 30, 2021 | 8.174 | 8.214 | 8.069 | 8.114 | 4,269,233 | -0.11(-1.33%) |
Aug 27, 2021 | 8.024 | 8.253 | 7.994 | 8.223 | 5,173,836 | +0.23(+2.87%) |
Aug 26, 2021 | 8.184 | 8.194 | 7.974 | 7.994 | 4,168,622 | -0.19(-2.31%) |
Aug 25, 2021 | 8.034 | 8.204 | 8.004 | 8.184 | 4,726,918 | +0.15(+1.86%) |
Aug 24, 2021 | 7.934 | 8.104 | 7.934 | 8.034 | 4,075,232 | +0.14(+1.77%) |
Aug 23, 2021 | 7.775 | 7.984 | 7.735 | 7.895 | 4,751,895 | +0.21(+2.72%) |
Aug 20, 2021 | 7.615 | 7.715 | 7.516 | 7.685 | 4,757,960 | +0.04(+0.52%) |
Aug 19, 2021 | 7.685 | 7.725 | 7.566 | 7.645 | 6,597,177 | -0.21(-2.67%) |
Aug 18, 2021 | 7.815 | 7.964 | 7.725 | 7.855 | 7,411,132 | +0.02(+0.25%) |
Aug 17, 2021 | 7.924 | 8.034 | 7.795 | 7.835 | 6,892,688 | -0.14(-1.75%) |
Aug 16, 2021 | 7.964 | 8.049 | 7.915 | 7.974 | 7,928,018 | -0.08(-0.99%) |
Aug 13, 2021 | 7.994 | 8.134 | 7.909 | 8.054 | 7,181,229 | +0.09(+1.13%) |
Aug 12, 2021 | 8.124 | 8.124 | 7.924 | 7.964 | 7,502,366 | -0.16(-1.96%) |
Aug 11, 2021 | 8.014 | 8.144 | 7.934 | 8.124 | 6,120,187 | +0.20(+2.52%) |
Aug 10, 2021 | 7.944 | 8.064 | 7.905 | 7.924 | 7,287,476 | +0.00(+0.00%) |
Aug 09, 2021 | 7.905 | 7.984 | 7.805 | 7.924 | 7,060,959 | +0.01(+0.13%) |
Aug 06, 2021 | 8.094 | 8.139 | 7.905 | 7.914 | 7,931,605 | -0.11(-1.37%) |
Aug 05, 2021 | 8.174 | 8.174 | 7.984 | 8.024 | 6,781,651 | -0.06(-0.74%) |
Aug 04, 2021 | 8.074 | 8.258 | 8.074 | 8.084 | 6,588,359 | -0.16(-1.93%) |
Aug 03, 2021 | 7.994 | 8.288 | 7.994 | 8.243 | 4,169,984 | +0.23(+2.86%) |
Aug 02, 2021 | 8.283 | 8.343 | 8.014 | 8.014 | 4,906,311 | -0.09(-1.11%) |
Jul 30, 2021 | 8.438 | 8.483 | 8.099 | 8.104 | 8,824,764 | -0.42(-4.91%) |
Jul 29, 2021 | 8.433 | 8.607 | 8.224 | 8.523 | 11,221,511 | +0.15(+1.79%) |
Jul 28, 2021 | 8.024 | 8.413 | 7.944 | 8.373 | 12,618,397 | +0.38(+4.74%) |
Jul 27, 2021 | 8.074 | 8.134 | 7.855 | 7.994 | 11,223,989 | -0.19(-2.31%) |
Jul 26, 2021 | 8.059 | 8.204 | 8.034 | 8.184 | 5,710,268 | +0.13(+1.61%) |
Jul 23, 2021 | 8.124 | 8.219 | 7.984 | 8.054 | 3,717,497 | -0.02(-0.25%) |
Jul 22, 2021 | 8.174 | 8.253 | 7.984 | 8.074 | 4,141,634 | -0.12(-1.46%) |
Jul 21, 2021 | 7.885 | 8.253 | 7.835 | 8.194 | 8,831,802 | +0.36(+4.58%) |
Jul 20, 2021 | 7.635 | 7.909 | 7.561 | 7.835 | 6,881,243 | +0.24(+3.15%) |
Jul 19, 2021 | 7.586 | 7.635 | 7.306 | 7.596 | 16,468,256 | -0.25(-3.18%) |
Jul 16, 2021 | 8.014 | 8.034 | 7.745 | 7.845 | 7,319,190 | -0.10(-1.25%) |
Jul 15, 2021 | 7.775 | 8.054 | 7.736 | 7.944 | 5,542,329 | +0.11(+1.40%) |
Jul 14, 2021 | 7.974 | 8.079 | 7.785 | 7.835 | 7,969,627 | -0.02(-0.25%) |
Jul 13, 2021 | 8.263 | 8.303 | 7.840 | 7.855 | 12,197,087 | -0.43(-5.17%) |
Jul 12, 2021 | 8.323 | 8.343 | 8.214 | 8.283 | 5,177,812 | -0.09(-1.07%) |
Jul 09, 2021 | 8.223 | 8.393 | 8.164 | 8.373 | 5,399,514 | +0.26(+3.19%) |
Jul 08, 2021 | 8.054 | 8.214 | 7.984 | 8.114 | 4,415,446 | -0.17(-2.05%) |
Jul 07, 2021 | 8.164 | 8.313 | 8.144 | 8.283 | 6,299,313 | +0.17(+2.09%) |
Jul 06, 2021 | 8.313 | 8.323 | 7.949 | 8.114 | 6,485,242 | -0.19(-2.28%) |
Jul 02, 2021 | 8.313 | 8.353 | 8.243 | 8.303 | 4,871,968 | -0.02(-0.24%) |
Jul 01, 2021 | 8.443 | 8.473 | 8.248 | 8.323 | 4,414,257 | -0.05(-0.60%) |
Jun 30, 2021 | 8.343 | 8.473 | 8.313 | 8.373 | 5,830,040 | -0.02(-0.24%) |
Jun 29, 2021 | 8.602 | 8.632 | 8.368 | 8.393 | 6,268,284 | -0.16(-1.86%) |
Jun 28, 2021 | 8.792 | 8.851 | 8.463 | 8.552 | 6,331,167 | -0.08(-0.92%) |
Jun 25, 2021 | 8.772 | 9.061 | 8.572 | 8.632 | 9,483,773 | +0.05(+0.58%) |
Jun 24, 2021 | 8.144 | 8.612 | 8.074 | 8.582 | 17,466,748 | +0.69(+8.71%) |
Jun 23, 2021 | 7.855 | 8.009 | 7.795 | 7.895 | 7,715,224 | +0.10(+1.28%) |
Jun 22, 2021 | 7.705 | 7.825 | 7.605 | 7.795 | 5,601,970 | +0.09(+1.16%) |
Jun 21, 2021 | 7.576 | 7.755 | 7.496 | 7.705 | 6,574,240 | +0.28(+3.76%) |
Jun 18, 2021 | 7.496 | 7.596 | 7.396 | 7.426 | 11,469,860 | -0.15(-1.97%) |
Jun 17, 2021 | 7.885 | 7.909 | 7.396 | 7.576 | 19,755,214 | -0.36(-4.52%) |
Jun 16, 2021 | 7.984 | 8.014 | 7.586 | 7.934 | 10,914,609 | -0.07(-0.87%) |
Jun 15, 2021 | 7.994 | 8.054 | 7.934 | 8.004 | 8,089,814 | -0.02(-0.25%) |
Jun 14, 2021 | 8.223 | 8.283 | 7.984 | 8.024 | 6,749,732 | -0.26(-3.13%) |
Jun 11, 2021 | 8.323 | 8.343 | 8.233 | 8.283 | 7,802,076 | +0.02(+0.24%) |
Jun 10, 2021 | 8.433 | 8.483 | 8.263 | 8.263 | 5,164,860 | -0.09(-1.07%) |
Jun 09, 2021 | 8.473 | 8.503 | 8.353 | 8.353 | 5,733,624 | -0.14(-1.64%) |
Jun 08, 2021 | 8.413 | 8.537 | 8.283 | 8.493 | 5,636,685 | +0.09(+1.07%) |
Jun 07, 2021 | 8.343 | 8.617 | 8.293 | 8.403 | 9,082,055 | +0.20(+2.43%) |
Jun 04, 2021 | 8.214 | 8.283 | 8.094 | 8.204 | 5,302,965 | +0.03(+0.37%) |
Jun 03, 2021 | 8.313 | 8.333 | 8.104 | 8.174 | 9,894,672 | -0.16(-1.91%) |
Jun 02, 2021 | 8.861 | 8.881 | 8.333 | 8.333 | 13,334,904 | -0.53(-5.96%) |