Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.240 | 6.325 | 6.065 | 6.090 | 1,469,619 | -0.32(-4.99%) |
May 27, 2022 | 6.350 | 6.535 | 6.320 | 6.410 | 1,485,348 | -0.01(-0.16%) |
May 26, 2022 | 6.140 | 6.450 | 6.100 | 6.420 | 1,437,241 | +0.25(+4.05%) |
May 25, 2022 | 6.080 | 6.185 | 6.000 | 6.170 | 1,627,572 | -0.05(-0.80%) |
May 24, 2022 | 6.420 | 6.420 | 6.133 | 6.220 | 1,744,269 | -0.32(-4.89%) |
May 23, 2022 | 6.300 | 6.585 | 6.170 | 6.540 | 2,260,396 | +0.29(+4.64%) |
May 20, 2022 | 6.150 | 6.390 | 6.050 | 6.250 | 2,235,421 | +0.23(+3.82%) |
May 19, 2022 | 5.950 | 6.105 | 5.820 | 6.020 | 1,685,834 | +0.14(+2.38%) |
May 18, 2022 | 6.000 | 6.180 | 5.815 | 5.880 | 1,787,220 | -0.27(-4.39%) |
May 17, 2022 | 5.980 | 6.200 | 5.915 | 6.150 | 2,085,112 | +0.42(+7.33%) |
May 16, 2022 | 5.640 | 5.820 | 5.620 | 5.730 | 1,507,311 | +0.02(+0.35%) |
May 13, 2022 | 5.130 | 5.720 | 5.130 | 5.710 | 2,627,208 | +0.72(+14.43%) |
May 12, 2022 | 4.920 | 5.170 | 4.830 | 4.990 | 2,192,317 | +0.05(+1.01%) |
May 11, 2022 | 5.150 | 5.335 | 4.930 | 4.940 | 3,222,291 | -0.14(-2.76%) |
May 10, 2022 | 5.050 | 5.110 | 4.880 | 5.080 | 2,472,160 | +0.11(+2.21%) |
May 09, 2022 | 5.200 | 5.250 | 4.940 | 4.970 | 2,362,847 | -0.36(-6.75%) |
May 06, 2022 | 5.370 | 5.525 | 5.215 | 5.330 | 2,207,449 | -0.16(-2.91%) |
May 05, 2022 | 5.760 | 5.770 | 5.445 | 5.490 | 2,088,006 | -0.49(-8.19%) |
May 04, 2022 | 5.660 | 5.990 | 5.415 | 5.980 | 2,439,042 | +0.18(+3.10%) |
May 03, 2022 | 5.730 | 5.910 | 5.730 | 5.800 | 2,447,549 | +0.21(+3.76%) |
May 02, 2022 | 5.970 | 5.990 | 5.460 | 5.590 | 3,445,302 | -0.48(-7.91%) |
Apr 29, 2022 | 6.230 | 6.470 | 6.070 | 6.070 | 1,398,036 | -0.06(-0.98%) |
Apr 28, 2022 | 6.000 | 6.180 | 5.800 | 6.130 | 1,777,599 | +0.23(+3.90%) |
Apr 27, 2022 | 5.970 | 6.050 | 5.885 | 5.900 | 1,800,616 | -0.06(-1.01%) |
Apr 26, 2022 | 6.270 | 6.270 | 5.960 | 5.960 | 1,808,185 | -0.37(-5.85%) |
Apr 25, 2022 | 6.320 | 6.390 | 6.040 | 6.330 | 2,667,541 | -0.12(-1.86%) |
Apr 22, 2022 | 6.860 | 6.950 | 6.410 | 6.450 | 1,663,606 | -0.57(-8.12%) |
Apr 21, 2022 | 7.270 | 7.410 | 6.990 | 7.020 | 1,569,949 | -0.07(-0.99%) |
Apr 20, 2022 | 7.160 | 7.250 | 6.940 | 7.090 | 1,365,935 | +0.09(+1.29%) |
Apr 19, 2022 | 6.690 | 7.010 | 6.690 | 7.000 | 980,091 | +0.23(+3.40%) |
Apr 18, 2022 | 6.900 | 6.900 | 6.670 | 6.770 | 1,215,507 | -0.22(-3.15%) |
Apr 14, 2022 | 7.160 | 7.200 | 6.970 | 6.990 | 1,280,064 | -0.24(-3.32%) |
Apr 13, 2022 | 7.120 | 7.335 | 7.070 | 7.230 | 2,508,590 | +0.12(+1.69%) |
Apr 12, 2022 | 7.320 | 7.375 | 7.035 | 7.110 | 1,111,686 | -0.03(-0.42%) |
Apr 11, 2022 | 6.970 | 7.280 | 6.940 | 7.140 | 1,260,980 | +0.10(+1.42%) |
Apr 08, 2022 | 7.190 | 7.190 | 6.990 | 7.040 | 1,663,052 | -0.17(-2.36%) |
Apr 07, 2022 | 7.090 | 7.270 | 6.960 | 7.210 | 973,647 | +0.08(+1.12%) |
Apr 06, 2022 | 7.070 | 7.210 | 6.915 | 7.130 | 1,824,731 | -0.16(-2.19%) |
Apr 05, 2022 | 7.730 | 7.750 | 7.270 | 7.290 | 2,306,895 | -0.47(-6.06%) |
Apr 04, 2022 | 7.840 | 7.940 | 7.725 | 7.760 | 2,840,572 | -0.11(-1.40%) |
Apr 01, 2022 | 7.500 | 7.890 | 7.490 | 7.870 | 2,914,552 | +0.67(+9.31%) |
Mar 31, 2022 | 7.350 | 7.390 | 7.165 | 7.200 | 1,835,421 | -0.02(-0.28%) |
Mar 30, 2022 | 7.310 | 7.350 | 7.165 | 7.220 | 1,697,357 | -0.16(-2.17%) |
Mar 29, 2022 | 7.450 | 7.590 | 7.360 | 7.380 | 2,037,647 | +0.20(+2.79%) |
Mar 28, 2022 | 7.190 | 7.260 | 6.940 | 7.180 | 1,097,904 | +0.07(+0.98%) |
Mar 25, 2022 | 6.960 | 7.130 | 6.850 | 7.110 | 2,596,418 | +0.37(+5.49%) |
Mar 24, 2022 | 6.620 | 6.750 | 6.560 | 6.740 | 1,709,867 | +0.28(+4.33%) |
Mar 23, 2022 | 6.250 | 6.500 | 6.190 | 6.460 | 1,384,131 | +0.15(+2.38%) |
Mar 22, 2022 | 6.240 | 6.395 | 6.070 | 6.310 | 1,973,942 | +0.24(+3.95%) |
Mar 21, 2022 | 6.080 | 6.135 | 5.920 | 6.070 | 1,482,610 | +0.00(+0.00%) |
Mar 18, 2022 | 5.640 | 6.190 | 5.630 | 6.070 | 2,767,110 | +0.33(+5.75%) |
Mar 17, 2022 | 5.480 | 5.740 | 5.360 | 5.740 | 2,011,903 | +0.08(+1.41%) |
Mar 16, 2022 | 5.360 | 5.670 | 5.360 | 5.660 | 3,289,465 | +0.37(+6.99%) |
Mar 15, 2022 | 5.120 | 5.410 | 5.090 | 5.290 | 4,339,278 | +0.25(+4.96%) |
Mar 14, 2022 | 5.230 | 5.340 | 5.000 | 5.040 | 1,716,358 | -0.16(-3.08%) |
Mar 11, 2022 | 5.680 | 5.720 | 5.200 | 5.200 | 2,858,835 | -0.37(-6.64%) |
Mar 10, 2022 | 5.460 | 5.570 | 2,754,300 | -0.24(-4.13%) | ||
Mar 09, 2022 | 5.600 | 5.890 | 5.600 | 5.810 | 4,358,268 | +0.62(+11.95%) |
Mar 08, 2022 | 5.160 | 5.390 | 4.920 | 5.190 | 3,396,435 | +0.37(+7.68%) |
Mar 07, 2022 | 5.660 | 5.770 | 4.780 | 4.820 | 3,910,877 | -1.07(-18.17%) |
Mar 04, 2022 | 6.240 | 6.340 | 5.830 | 5.890 | 2,918,633 | -0.50(-7.82%) |
Mar 03, 2022 | 6.690 | 6.740 | 6.390 | 6.390 | 1,798,085 | -0.21(-3.18%) |
Mar 02, 2022 | 6.370 | 6.640 | 6.290 | 6.600 | 1,858,558 | +0.28(+4.43%) |
Mar 01, 2022 | 6.460 | 6.640 | 6.240 | 6.320 | 2,065,274 | -0.21(-3.22%) |
Feb 28, 2022 | 6.600 | 6.675 | 6.390 | 6.530 | 1,883,331 | -0.22(-3.26%) |
Feb 25, 2022 | 6.750 | 6.850 | 6.620 | 6.750 | 1,738,458 | -0.11(-1.60%) |
Feb 24, 2022 | 6.630 | 6.940 | 6.520 | 6.860 | 2,577,120 | -0.37(-5.12%) |
Feb 23, 2022 | 7.420 | 7.470 | 7.155 | 7.230 | 1,789,126 | -0.07(-0.96%) |
Feb 22, 2022 | 7.370 | 7.480 | 7.215 | 7.300 | 1,510,832 | -0.10(-1.35%) |
Feb 18, 2022 | 7.400 | 0 | -0.02(-0.27%) | |||
Feb 17, 2022 | 7.500 | 7.560 | 7.375 | 7.420 | 1,374,016 | -0.32(-4.13%) |
Feb 16, 2022 | 7.680 | 7.750 | 7.580 | 7.740 | 2,348,061 | +0.10(+1.31%) |
Feb 15, 2022 | 7.260 | 7.640 | 7.250 | 7.640 | 3,659,214 | +0.62(+8.83%) |
Feb 14, 2022 | 6.930 | 7.140 | 6.830 | 7.020 | 1,675,216 | +0.23(+3.39%) |
Feb 11, 2022 | 7.060 | 7.230 | 6.690 | 6.790 | 2,638,418 | -0.37(-5.17%) |
Feb 10, 2022 | 6.960 | 7.365 | 6.950 | 7.160 | 2,101,129 | +0.11(+1.56%) |
Feb 09, 2022 | 6.750 | 7.095 | 6.630 | 7.050 | 2,720,996 | +0.34(+5.07%) |
Feb 08, 2022 | 6.630 | 6.770 | 6.585 | 6.710 | 1,166,100 | +0.11(+1.67%) |
Feb 07, 2022 | 6.450 | 6.685 | 6.450 | 6.600 | 1,505,228 | +0.15(+2.33%) |
Feb 04, 2022 | 6.500 | 6.510 | 6.340 | 6.450 | 1,685,543 | -0.21(-3.15%) |
Feb 03, 2022 | 6.670 | 6.630 | 6.660 | 1,415,881 | -0.14(-2.06%) | |
Feb 02, 2022 | 6.950 | 6.960 | 6.680 | 6.800 | 1,198,070 | -0.17(-2.44%) |
Feb 01, 2022 | 6.900 | 7.035 | 6.820 | 6.970 | 1,713,197 | -0.02(-0.29%) |
Jan 31, 2022 | 6.350 | 6.990 | 6.990 | 3,156,253 | +0.70(+11.13%) | |
Jan 28, 2022 | 6.340 | 6.340 | 6.140 | 6.290 | 1,468,432 | -0.11(-1.72%) |
Jan 27, 2022 | 6.550 | 6.770 | 6.360 | 6.400 | 2,272,368 | +0.13(+2.07%) |
Jan 26, 2022 | 6.250 | 6.570 | 6.165 | 6.270 | 2,436,679 | +0.12(+1.95%) |
Jan 25, 2022 | 5.950 | 6.170 | 5.895 | 6.150 | 1,135,936 | +0.15(+2.50%) |
Jan 24, 2022 | 6.000 | 6.040 | 5.745 | 6.000 | 2,161,599 | -0.18(-2.91%) |
Jan 21, 2022 | 6.260 | 6.385 | 6.165 | 6.180 | 2,173,044 | -0.08(-1.28%) |
Jan 20, 2022 | 6.200 | 6.490 | 6.130 | 6.260 | 1,937,044 | +0.26(+4.33%) |
Jan 19, 2022 | 6.100 | 6.235 | 5.990 | 6.000 | 1,342,636 | +0.08(+1.35%) |
Jan 18, 2022 | 6.010 | 6.120 | 5.900 | 5.920 | 1,087,988 | -0.25(-4.05%) |
Jan 14, 2022 | 6.170 | 0 | +0.11(+1.82%) | |||
Jan 13, 2022 | 5.990 | 6.245 | 5.945 | 6.060 | 2,509,339 | +0.09(+1.51%) |
Jan 12, 2022 | 5.890 | 6.010 | 5.850 | 5.970 | 1,714,581 | +0.19(+3.29%) |
Jan 11, 2022 | 5.560 | 5.800 | 5.545 | 5.780 | 1,089,052 | +0.23(+4.14%) |
Jan 10, 2022 | 5.480 | 5.575 | 5.380 | 5.550 | 1,656,350 | -0.12(-2.12%) |
Jan 07, 2022 | 5.500 | 5.700 | 5.500 | 5.670 | 1,790,481 | +0.19(+3.47%) |
Jan 06, 2022 | 5.320 | 5.520 | 5.180 | 5.480 | 3,636,007 | +0.13(+2.43%) |
Jan 05, 2022 | 5.650 | 5.770 | 5.350 | 5.350 | 2,782,756 | -0.46(-7.92%) |
Jan 04, 2022 | 5.930 | 6.000 | 5.740 | 5.810 | 1,850,889 | -0.16(-2.68%) |
Jan 03, 2022 | 5.990 | 6.215 | 5.920 | 5.970 | 2,543,649 | -0.08(-1.32%) |
Dec 31, 2021 | 6.110 | 6.260 | 6.050 | 6.050 | 971,136 | -0.10(-1.63%) |
Dec 30, 2021 | 5.990 | 6.200 | 5.980 | 6.150 | 1,972,872 | +0.35(+6.03%) |
Dec 29, 2021 | 6.270 | 6.280 | 5.800 | 5.800 | 2,758,902 | -0.55(-8.66%) |
Dec 28, 2021 | 6.370 | 6.469 | 6.305 | 6.350 | 1,349,588 | -0.11(-1.70%) |
Dec 27, 2021 | 6.430 | 6.540 | 6.340 | 6.460 | 1,370,176 | +0.00(+0.00%) |
Dec 23, 2021 | 6.530 | 6.540 | 6.410 | 6.460 | 1,033,537 | -0.12(-1.82%) |
Dec 22, 2021 | 6.380 | 6.685 | 6.313 | 6.580 | 2,498,879 | +0.16(+2.49%) |
Dec 21, 2021 | 6.100 | 6.495 | 6.070 | 6.420 | 2,032,681 | +0.34(+5.59%) |
Dec 20, 2021 | 6.210 | 6.330 | 6.070 | 6.080 | 1,835,096 | -0.33(-5.15%) |
Dec 17, 2021 | 6.220 | 6.550 | 6.140 | 6.410 | 1,647,326 | +0.11(+1.75%) |
Dec 16, 2021 | 6.580 | 6.580 | 6.300 | 6.300 | 1,825,531 | -0.22(-3.37%) |
Dec 15, 2021 | 6.430 | 6.540 | 6.185 | 6.520 | 3,950,212 | +0.08(+1.24%) |
Dec 14, 2021 | 6.450 | 6.665 | 6.370 | 6.440 | 1,769,161 | -0.06(-0.92%) |
Dec 13, 2021 | 6.850 | 6.850 | 6.445 | 6.500 | 2,934,530 | -0.35(-5.11%) |
Dec 10, 2021 | 7.010 | 7.050 | 6.840 | 6.850 | 2,806,456 | -0.26(-3.66%) |
Dec 09, 2021 | 6.610 | 7.120 | 6.510 | 7.110 | 5,233,026 | +0.30(+4.41%) |
Dec 08, 2021 | 6.380 | 6.820 | 6.380 | 6.810 | 4,455,265 | +0.59(+9.49%) |
Dec 07, 2021 | 6.140 | 6.230 | 6.030 | 6.220 | 3,241,550 | +0.24(+4.01%) |
Dec 06, 2021 | 5.430 | 6.050 | 5.370 | 5.980 | 4,632,319 | +0.63(+11.78%) |
Dec 03, 2021 | 5.570 | 5.570 | 5.237 | 5.350 | 3,079,740 | -0.01(-0.19%) |
Dec 02, 2021 | 5.200 | 5.370 | 5.140 | 5.360 | 2,031,597 | +0.19(+3.68%) |
Dec 01, 2021 | 5.770 | 5.790 | 5.170 | 5.170 | 3,000,238 | -0.46(-8.17%) |
Nov 30, 2021 | 5.390 | 5.630 | 5.200 | 5.630 | 3,797,741 | +0.11(+1.99%) |
Nov 29, 2021 | 5.490 | 5.540 | 5.340 | 5.520 | 2,439,245 | +0.10(+1.85%) |
Nov 26, 2021 | 5.410 | 5.430 | 5.200 | 5.420 | 3,561,310 | -0.14(-2.52%) |
Nov 24, 2021 | 5.520 | 5.750 | 5.430 | 5.560 | 2,013,361 | -0.05(-0.89%) |
Nov 23, 2021 | 5.680 | 5.750 | 5.355 | 5.610 | 2,982,516 | -0.15(-2.60%) |
Nov 22, 2021 | 6.050 | 6.120 | 5.730 | 5.760 | 1,644,883 | -0.21(-3.52%) |
Nov 19, 2021 | 5.980 | 6.040 | 5.855 | 5.970 | 1,327,635 | +0.05(+0.84%) |
Nov 18, 2021 | 6.190 | 5.970 | 5.910 | 5.920 | 1,243,880 | -0.14(-2.31%) |
Nov 17, 2021 | 6.150 | 6.255 | 5.940 | 6.060 | 1,781,448 | -0.06(-0.98%) |
Nov 16, 2021 | 6.310 | 6.315 | 6.080 | 6.120 | 2,187,632 | -0.38(-5.85%) |
Nov 15, 2021 | 6.420 | 6.599 | 6.420 | 6.500 | 888,869 | +0.10(+1.56%) |
Nov 12, 2021 | 6.630 | 6.630 | 6.385 | 6.400 | 2,279,892 | -0.32(-4.76%) |
Nov 11, 2021 | 6.660 | 6.965 | 6.620 | 6.720 | 4,691,655 | +0.35(+5.49%) |
Nov 10, 2021 | 6.460 | 6.370 | 2,355,554 | -0.11(-1.70%) | ||
Nov 09, 2021 | 6.610 | 6.640 | 6.380 | 6.480 | 2,475,804 | -0.15(-2.26%) |
Nov 08, 2021 | 6.620 | 6.660 | 6.500 | 6.630 | 2,422,605 | -0.02(-0.30%) |
Nov 05, 2021 | 6.350 | 6.705 | 6.350 | 6.650 | 2,986,839 | +0.61(+10.10%) |
Nov 04, 2021 | 6.190 | 6.295 | 5.975 | 6.040 | 1,570,190 | -0.23(-3.67%) |
Nov 03, 2021 | 5.820 | 6.310 | 5.715 | 6.270 | 2,762,279 | +0.57(+10.00%) |
Nov 02, 2021 | 5.790 | 5.820 | 5.580 | 5.700 | 1,478,404 | -0.17(-2.90%) |
Nov 01, 2021 | 5.630 | 5.880 | 5.470 | 5.870 | 2,203,062 | +0.40(+7.31%) |
Oct 29, 2021 | 5.670 | 5.670 | 5.430 | 5.470 | 1,802,697 | -0.18(-3.19%) |
Oct 28, 2021 | 5.710 | 5.870 | 5.610 | 5.650 | 2,276,282 | -0.12(-2.08%) |
Oct 27, 2021 | 5.860 | 6.030 | 5.750 | 5.770 | 1,891,456 | -0.07(-1.20%) |
Oct 26, 2021 | 6.160 | 5.840 | 5.840 | 2,602,738 | -0.45(-7.15%) | |
Oct 25, 2021 | 6.310 | 6.390 | 6.170 | 6.290 | 2,817,420 | +0.17(+2.78%) |
Oct 22, 2021 | 6.140 | 6.295 | 5.700 | 6.120 | 5,759,926 | -0.14(-2.24%) |
Oct 21, 2021 | 6.420 | 6.520 | 6.170 | 6.260 | 2,355,264 | -0.31(-4.72%) |
Oct 20, 2021 | 6.750 | 6.830 | 6.510 | 6.570 | 2,309,032 | -0.12(-1.79%) |
Oct 19, 2021 | 7.190 | 7.190 | 6.680 | 6.690 | 3,396,992 | -0.62(-8.48%) |
Oct 18, 2021 | 7.360 | 7.440 | 7.214 | 7.310 | 986,154 | -0.27(-3.56%) |
Oct 15, 2021 | 7.340 | 7.660 | 7.310 | 7.580 | 911,017 | +0.29(+3.98%) |
Oct 14, 2021 | 7.450 | 7.460 | 7.240 | 7.290 | 571,644 | +0.01(+0.14%) |
Oct 13, 2021 | 7.320 | 7.330 | 7.160 | 7.280 | 802,463 | +0.06(+0.83%) |
Oct 12, 2021 | 7.210 | 7.390 | 7.190 | 7.220 | 586,822 | -0.02(-0.28%) |
Oct 11, 2021 | 7.170 | 7.360 | 7.120 | 7.240 | 912,822 | -0.06(-0.82%) |
Oct 08, 2021 | 7.420 | 7.535 | 7.280 | 7.300 | 922,638 | +0.07(+0.97%) |
Oct 07, 2021 | 7.410 | 7.410 | 7.220 | 7.230 | 1,075,293 | -0.19(-2.56%) |
Oct 06, 2021 | 7.050 | 7.450 | 6.970 | 7.420 | 1,878,255 | +0.05(+0.68%) |
Oct 05, 2021 | 7.630 | 7.650 | 7.370 | 7.370 | 1,174,974 | -0.28(-3.66%) |
Oct 04, 2021 | 8.030 | 8.060 | 7.630 | 7.650 | 1,455,091 | -0.55(-6.71%) |
Oct 01, 2021 | 7.920 | 8.210 | 7.905 | 8.200 | 1,961,083 | +0.57(+7.47%) |
Sep 30, 2021 | 7.720 | 7.740 | 7.510 | 7.630 | 1,299,008 | -0.12(-1.55%) |
Sep 29, 2021 | 7.780 | 7.960 | 7.650 | 7.750 | 804,946 | +0.02(+0.26%) |
Sep 28, 2021 | 7.940 | 8.020 | 7.650 | 7.730 | 1,453,434 | -0.31(-3.86%) |
Sep 27, 2021 | 8.330 | 8.375 | 7.980 | 8.040 | 1,610,548 | -0.18(-2.19%) |
Sep 24, 2021 | 8.010 | 8.240 | 7.970 | 8.220 | 1,746,347 | +0.07(+0.86%) |
Sep 23, 2021 | 8.050 | 8.245 | 8.040 | 8.150 | 1,271,235 | +0.26(+3.30%) |
Sep 22, 2021 | 7.490 | 8.070 | 7.480 | 7.890 | 1,380,665 | +0.43(+5.76%) |
Sep 21, 2021 | 7.330 | 7.510 | 7.240 | 7.460 | 1,595,165 | +0.34(+4.78%) |
Sep 20, 2021 | 7.110 | 7.190 | 6.950 | 7.120 | 2,145,865 | -0.20(-2.73%) |
Sep 17, 2021 | 7.570 | 7.620 | 7.230 | 7.320 | 1,624,767 | -0.28(-3.68%) |
Sep 16, 2021 | 7.480 | 7.730 | 7.470 | 7.600 | 958,063 | +0.02(+0.26%) |
Sep 15, 2021 | 7.760 | 7.760 | 7.500 | 7.580 | 1,339,335 | +0.26(+3.55%) |
Sep 14, 2021 | 7.530 | 7.540 | 7.270 | 7.320 | 515,395 | -0.18(-2.40%) |
Sep 13, 2021 | 7.460 | 7.670 | 7.300 | 7.500 | 1,130,894 | +0.18(+2.46%) |
Sep 10, 2021 | 7.790 | 7.810 | 7.230 | 7.320 | 2,235,790 | -0.25(-3.30%) |
Sep 09, 2021 | 7.220 | 7.650 | 7.200 | 7.570 | 1,731,908 | +0.42(+5.87%) |
Sep 08, 2021 | 7.650 | 7.680 | 7.140 | 7.150 | 1,520,310 | -0.56(-7.26%) |
Sep 07, 2021 | 7.420 | 7.820 | 7.420 | 7.710 | 1,518,339 | +0.30(+4.05%) |
Sep 03, 2021 | 7.590 | 7.630 | 7.365 | 7.410 | 884,708 | -0.19(-2.50%) |
Sep 02, 2021 | 7.600 | 7.840 | 7.485 | 7.600 | 1,155,227 | -0.03(-0.39%) |
Sep 01, 2021 | 7.710 | 7.800 | 7.630 | 7.630 | 768,273 | -0.16(-2.05%) |
Aug 31, 2021 | 7.760 | 7.850 | 7.620 | 7.790 | 1,234,667 | +0.03(+0.39%) |
Aug 30, 2021 | 7.950 | 7.950 | 7.750 | 7.760 | 860,047 | -0.28(-3.48%) |
Aug 27, 2021 | 7.750 | 8.135 | 7.715 | 8.040 | 1,586,575 | +0.35(+4.55%) |
Aug 26, 2021 | 7.840 | 7.965 | 7.630 | 7.690 | 938,493 | -0.20(-2.53%) |
Aug 25, 2021 | 7.730 | 7.910 | 7.650 | 7.890 | 1,250,050 | +0.06(+0.77%) |
Aug 24, 2021 | 7.380 | 7.830 | 7.370 | 7.830 | 1,992,014 | +0.89(+12.82%) |
Aug 23, 2021 | 6.780 | 6.960 | 6.750 | 6.940 | 2,004,348 | +0.21(+3.12%) |
Aug 20, 2021 | 6.320 | 6.748 | 6.300 | 6.730 | 2,235,646 | +0.23(+3.54%) |
Aug 19, 2021 | 6.250 | 6.550 | 6.181 | 6.500 | 2,365,587 | +0.10(+1.56%) |
Aug 18, 2021 | 6.380 | 6.580 | 6.263 | 6.400 | 1,763,424 | -0.06(-0.93%) |
Aug 17, 2021 | 6.370 | 6.550 | 6.350 | 6.460 | 1,595,435 | -0.13(-1.97%) |
Aug 16, 2021 | 6.790 | 6.800 | 6.580 | 6.590 | 1,576,953 | -0.38(-5.45%) |
Aug 13, 2021 | 7.130 | 7.165 | 6.955 | 6.970 | 1,302,898 | -0.15(-2.11%) |
Aug 12, 2021 | 7.400 | 7.400 | 7.100 | 7.120 | 1,157,630 | -0.33(-4.43%) |
Aug 11, 2021 | 7.460 | 7.550 | 7.390 | 7.450 | 978,097 | -0.04(-0.53%) |
Aug 10, 2021 | 7.610 | 7.660 | 7.480 | 7.490 | 1,482,351 | -0.08(-1.06%) |
Aug 09, 2021 | 7.580 | 7.670 | 7.393 | 7.570 | 1,281,710 | -0.02(-0.26%) |
Aug 06, 2021 | 7.710 | 7.760 | 7.520 | 7.590 | 1,088,623 | -0.08(-1.04%) |
Aug 05, 2021 | 7.770 | 7.945 | 7.630 | 7.670 | 1,593,156 | +0.01(+0.13%) |
Aug 04, 2021 | 7.810 | 7.910 | 7.550 | 7.660 | 1,282,571 | -0.09(-1.16%) |
Aug 03, 2021 | 7.650 | 7.755 | 7.355 | 7.750 | 1,257,606 | -0.09(-1.15%) |
Aug 02, 2021 | 8.010 | 8.150 | 7.820 | 7.840 | 1,054,150 | -0.04(-0.51%) |
Jul 30, 2021 | 8.240 | 8.290 | 7.870 | 7.880 | 1,142,380 | -0.47(-5.63%) |
Jul 29, 2021 | 8.550 | 8.550 | 8.335 | 8.350 | 1,153,223 | -0.15(-1.76%) |
Jul 28, 2021 | 8.290 | 8.508 | 8.220 | 8.500 | 1,161,387 | +0.35(+4.29%) |
Jul 27, 2021 | 8.260 | 8.290 | 8.090 | 8.150 | 1,140,873 | -0.26(-3.09%) |
Jul 26, 2021 | 8.070 | 8.440 | 8.070 | 8.410 | 1,264,915 | +0.31(+3.83%) |
Jul 23, 2021 | 8.340 | 8.390 | 8.075 | 8.100 | 1,020,560 | -0.08(-0.98%) |
Jul 22, 2021 | 8.330 | 8.330 | 8.125 | 8.180 | 864,847 | -0.12(-1.45%) |
Jul 21, 2021 | 8.150 | 8.320 | 8.040 | 8.300 | 1,793,258 | +0.12(+1.47%) |
Jul 20, 2021 | 7.830 | 8.265 | 7.735 | 8.180 | 1,469,620 | +0.37(+4.74%) |
Jul 19, 2021 | 8.030 | 8.090 | 7.785 | 7.810 | 3,132,383 | -0.55(-6.58%) |
Jul 16, 2021 | 8.660 | 8.710 | 8.320 | 8.360 | 1,772,983 | -0.21(-2.45%) |
Jul 15, 2021 | 8.720 | 8.790 | 8.520 | 8.570 | 1,183,852 | -0.27(-3.05%) |
Jul 14, 2021 | 8.880 | 8.990 | 8.790 | 8.840 | 1,444,661 | +0.31(+3.63%) |
Jul 13, 2021 | 8.520 | 8.595 | 8.410 | 8.530 | 814,046 | -0.07(-0.81%) |
Jul 12, 2021 | 8.380 | 8.625 | 8.310 | 8.600 | 2,054,946 | +0.30(+3.61%) |
Jul 09, 2021 | 8.430 | 8.465 | 8.210 | 8.300 | 1,249,889 | +0.00(+0.00%) |
Jul 08, 2021 | 8.380 | 8.445 | 8.225 | 8.300 | 2,370,076 | -0.33(-3.82%) |
Jul 07, 2021 | 8.700 | 8.720 | 8.380 | 8.630 | 2,134,653 | +0.01(+0.12%) |
Jul 06, 2021 | 8.950 | 8.990 | 8.584 | 8.620 | 1,654,599 | -0.62(-6.71%) |
Jul 02, 2021 | 9.410 | 9.460 | 9.040 | 9.240 | 1,524,848 | +0.26(+2.90%) |
Jul 01, 2021 | 9.280 | 9.290 | 8.900 | 8.980 | 1,272,172 | -0.24(-2.60%) |
Jun 30, 2021 | 9.190 | 9.340 | 9.130 | 9.220 | 1,649,881 | -0.08(-0.86%) |
Jun 29, 2021 | 9.500 | 9.570 | 9.250 | 9.300 | 1,333,285 | -0.27(-2.82%) |
Jun 28, 2021 | 9.740 | 9.745 | 9.490 | 9.570 | 1,498,996 | -0.11(-1.14%) |
Jun 25, 2021 | 10.05 | 10.10 | 9.610 | 9.680 | 1,696,686 | -0.43(-4.25%) |
Jun 24, 2021 | 10.19 | 10.24 | 10.07 | 10.11 | 845,043 | +0.05(+0.50%) |
Jun 23, 2021 | 10.03 | 10.26 | 10.03 | 10.06 | 1,134,934 | +0.02(+0.20%) |
Jun 22, 2021 | 10.07 | 10.07 | 9.830 | 10.04 | 849,234 | -0.09(-0.89%) |
Jun 21, 2021 | 9.980 | 10.18 | 9.880 | 10.13 | 1,305,171 | +0.32(+3.26%) |
Jun 18, 2021 | 9.850 | 9.930 | 9.690 | 9.810 | 1,332,048 | +0.00(+0.00%) |
Jun 17, 2021 | 9.890 | 10.00 | 9.775 | 9.810 | 2,163,722 | -0.12(-1.21%) |
Jun 16, 2021 | 9.900 | 10.29 | 9.880 | 9.930 | 1,793,698 | -0.10(-1.00%) |
Jun 15, 2021 | 10.13 | 10.16 | 9.900 | 10.03 | 1,534,235 | -0.18(-1.76%) |
Jun 14, 2021 | 10.25 | 10.33 | 10.13 | 10.21 | 1,494,678 | +0.17(+1.69%) |
Jun 11, 2021 | 10.21 | 10.30 | 9.960 | 10.04 | 9,851,197 | -0.36(-3.46%) |
Jun 10, 2021 | 10.75 | 10.78 | 10.31 | 10.40 | 1,800,862 | -0.37(-3.44%) |
Jun 09, 2021 | 11.38 | 11.43 | 10.74 | 10.77 | 2,118,118 | -0.05(-0.46%) |
Jun 08, 2021 | 10.92 | 11.02 | 10.73 | 10.82 | 1,934,825 | -0.11(-1.01%) |
Jun 07, 2021 | 10.87 | 11.16 | 10.85 | 10.93 | 2,178,350 | +0.42(+4.00%) |
Jun 04, 2021 | 10.61 | 10.65 | 10.44 | 10.51 | 1,754,362 | +0.28(+2.74%) |
Jun 03, 2021 | 10.55 | 10.57 | 10.06 | 10.23 | 1,486,054 | -0.47(-4.39%) |
Jun 02, 2021 | 10.25 | 10.73 | 10.23 | 10.70 | 1,680,196 | +0.44(+4.29%) |