Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.901 | 5.930 | 5.814 | 5.920 | 2,242,149 | -0.04(-0.65%) |
Jun 29, 2022 | 6.103 | 6.103 | 5.882 | 5.959 | 2,609,953 | -0.17(-2.83%) |
Jun 28, 2022 | 6.402 | 6.488 | 6.113 | 6.132 | 4,021,320 | -0.21(-3.34%) |
Jun 27, 2022 | 6.209 | 6.382 | 6.161 | 6.344 | 2,246,379 | +0.13(+2.17%) |
Jun 24, 2022 | 5.949 | 6.382 | 5.944 | 6.209 | 5,887,385 | +0.29(+4.88%) |
Jun 23, 2022 | 5.930 | 6.007 | 5.819 | 5.920 | 2,612,853 | -0.03(-0.49%) |
Jun 22, 2022 | 6.036 | 6.113 | 5.911 | 5.949 | 2,855,262 | -0.16(-2.68%) |
Jun 21, 2022 | 6.171 | 6.305 | 6.094 | 6.113 | 1,857,702 | +0.05(+0.79%) |
Jun 17, 2022 | 5.940 | 6.200 | 5.916 | 6.065 | 10,892,484 | +0.14(+2.44%) |
Jun 16, 2022 | 6.074 | 6.103 | 5.824 | 5.920 | 3,451,909 | -0.31(-4.95%) |
Jun 15, 2022 | 6.257 | 6.315 | 6.074 | 6.228 | 4,046,956 | +0.10(+1.65%) |
Jun 14, 2022 | 6.338 | 6.367 | 6.118 | 6.127 | 2,841,211 | -0.19(-3.03%) |
Jun 13, 2022 | 6.386 | 6.462 | 6.223 | 6.319 | 2,506,230 | -0.26(-3.93%) |
Jun 10, 2022 | 6.769 | 6.769 | 6.486 | 6.577 | 2,631,584 | -0.34(-4.98%) |
Jun 09, 2022 | 7.008 | 7.066 | 6.912 | 6.922 | 1,351,738 | -0.13(-1.90%) |
Jun 08, 2022 | 7.324 | 7.329 | 7.046 | 7.056 | 1,581,474 | -0.31(-4.16%) |
Jun 07, 2022 | 7.180 | 7.362 | 7.180 | 7.362 | 1,551,384 | +0.08(+1.05%) |
Jun 06, 2022 | 7.228 | 7.353 | 7.152 | 7.286 | 2,517,322 | +0.14(+2.01%) |
Jun 03, 2022 | 7.161 | 7.190 | 7.109 | 7.142 | 1,250,981 | -0.08(-1.06%) |
Jun 02, 2022 | 7.018 | 7.219 | 6.989 | 7.219 | 1,322,913 | +0.22(+3.15%) |
Jun 01, 2022 | 7.152 | 7.219 | 6.970 | 6.999 | 1,823,270 | -0.16(-2.27%) |
May 31, 2022 | 7.142 | 7.161 | 6.955 | 7.161 | 2,376,155 | -0.08(-1.06%) |
May 27, 2022 | 7.180 | 7.334 | 7.123 | 7.238 | 2,157,745 | +0.20(+2.86%) |
May 26, 2022 | 6.893 | 7.152 | 6.874 | 7.037 | 1,929,454 | +0.15(+2.23%) |
May 25, 2022 | 6.596 | 6.932 | 6.549 | 6.884 | 2,688,786 | +0.25(+3.75%) |
May 24, 2022 | 6.587 | 6.644 | 6.520 | 6.635 | 1,903,154 | -0.07(-1.00%) |
May 23, 2022 | 6.702 | 6.745 | 6.491 | 6.702 | 1,633,650 | +0.03(+0.43%) |
May 20, 2022 | 6.788 | 6.802 | 6.415 | 6.673 | 1,684,047 | -0.03(-0.43%) |
May 19, 2022 | 6.539 | 6.778 | 6.529 | 6.702 | 1,859,361 | +0.11(+1.60%) |
May 18, 2022 | 6.788 | 6.855 | 6.539 | 6.596 | 1,633,589 | -0.30(-4.31%) |
May 17, 2022 | 6.730 | 6.903 | 6.692 | 6.893 | 1,473,850 | +0.33(+4.96%) |
May 16, 2022 | 6.616 | 6.678 | 6.520 | 6.568 | 2,008,550 | -0.12(-1.86%) |
May 13, 2022 | 6.472 | 6.821 | 6.472 | 6.692 | 2,136,557 | +0.30(+4.64%) |
May 12, 2022 | 6.213 | 6.453 | 6.156 | 6.395 | 2,222,615 | +0.13(+2.14%) |
May 11, 2022 | 6.453 | 6.553 | 6.218 | 6.261 | 1,796,439 | -0.19(-2.97%) |
May 10, 2022 | 6.386 | 6.525 | 6.199 | 6.453 | 2,240,975 | +0.13(+2.12%) |
May 09, 2022 | 6.606 | 6.635 | 6.242 | 6.319 | 2,765,308 | -0.38(-5.71%) |
May 06, 2022 | 6.702 | 6.793 | 6.467 | 6.702 | 2,420,606 | -0.04(-0.57%) |
May 05, 2022 | 6.798 | 7.046 | 6.663 | 6.740 | 1,806,089 | -0.20(-2.90%) |
May 04, 2022 | 6.721 | 6.951 | 6.582 | 6.941 | 1,864,090 | +0.24(+3.57%) |
May 03, 2022 | 6.587 | 6.745 | 6.563 | 6.702 | 1,626,882 | +0.13(+2.04%) |
May 02, 2022 | 6.549 | 6.596 | 6.395 | 6.568 | 1,688,502 | +0.01(+0.15%) |
Apr 29, 2022 | 6.702 | 6.769 | 6.529 | 6.558 | 1,441,663 | -0.15(-2.28%) |
Apr 28, 2022 | 6.606 | 6.774 | 6.501 | 6.711 | 1,382,768 | +0.13(+2.04%) |
Apr 27, 2022 | 6.482 | 6.649 | 6.453 | 6.577 | 1,830,473 | +0.11(+1.63%) |
Apr 26, 2022 | 6.711 | 6.730 | 6.367 | 6.472 | 1,877,777 | -0.34(-4.92%) |
Apr 25, 2022 | 6.721 | 6.817 | 6.534 | 6.807 | 2,758,983 | +0.03(+0.42%) |
Apr 22, 2022 | 6.979 | 7.008 | 6.740 | 6.778 | 1,240,910 | -0.30(-4.19%) |
Apr 21, 2022 | 7.142 | 7.209 | 7.009 | 7.075 | 1,308,921 | +0.01(+0.14%) |
Apr 20, 2022 | 7.056 | 7.200 | 6.999 | 7.066 | 1,512,510 | +0.07(+0.96%) |
Apr 19, 2022 | 6.587 | 7.075 | 6.587 | 6.999 | 2,950,334 | +0.41(+6.25%) |
Apr 18, 2022 | 6.692 | 6.721 | 6.549 | 6.587 | 1,967,565 | -0.11(-1.57%) |
Apr 14, 2022 | 6.903 | 6.903 | 6.692 | 6.692 | 2,100,840 | -0.16(-2.37%) |
Apr 13, 2022 | 6.817 | 6.879 | 6.769 | 6.855 | 1,411,171 | +0.06(+0.85%) |
Apr 12, 2022 | 6.836 | 6.941 | 6.759 | 6.798 | 1,301,413 | -0.02(-0.28%) |
Apr 11, 2022 | 6.759 | 6.927 | 6.740 | 6.817 | 951,002 | +0.02(+0.28%) |
Apr 08, 2022 | 6.807 | 6.884 | 6.687 | 6.798 | 1,264,591 | -0.05(-0.70%) |
Apr 07, 2022 | 6.922 | 6.979 | 6.663 | 6.845 | 1,867,631 | -0.10(-1.38%) |
Apr 06, 2022 | 7.142 | 7.142 | 6.932 | 6.941 | 2,414,099 | -0.27(-3.72%) |
Apr 05, 2022 | 7.334 | 7.439 | 7.157 | 7.209 | 2,719,081 | -0.19(-2.59%) |
Apr 04, 2022 | 7.420 | 7.449 | 7.233 | 7.401 | 2,041,491 | -0.01(-0.13%) |
Apr 01, 2022 | 7.353 | 7.458 | 7.314 | 7.410 | 1,529,375 | +0.14(+1.98%) |
Mar 31, 2022 | 7.267 | 7.386 | 7.247 | 7.267 | 1,452,921 | +0.00(+0.00%) |
Mar 30, 2022 | 7.449 | 7.501 | 7.247 | 7.267 | 1,751,337 | -0.25(-3.31%) |
Mar 29, 2022 | 7.305 | 7.616 | 7.257 | 7.516 | 2,800,613 | +0.38(+5.37%) |
Mar 28, 2022 | 7.085 | 7.166 | 7.027 | 7.133 | 1,857,976 | +0.09(+1.22%) |
Mar 25, 2022 | 7.113 | 7.161 | 7.037 | 7.046 | 1,507,862 | -0.11(-1.47%) |
Mar 24, 2022 | 7.123 | 7.161 | 7.066 | 7.152 | 1,148,960 | +0.06(+0.81%) |
Mar 23, 2022 | 7.209 | 7.228 | 7.056 | 7.094 | 1,721,501 | -0.20(-2.76%) |
Mar 22, 2022 | 7.257 | 7.444 | 7.238 | 7.295 | 2,867,704 | +0.05(+0.66%) |
Mar 21, 2022 | 7.247 | 7.382 | 7.209 | 7.247 | 3,128,282 | +0.00(+0.00%) |
Mar 18, 2022 | 7.372 | 7.415 | 7.161 | 7.247 | 5,303,167 | -0.24(-3.20%) |
Mar 17, 2022 | 7.420 | 7.583 | 7.391 | 7.487 | 2,822,965 | -0.04(-0.51%) |
Mar 16, 2022 | 7.228 | 7.611 | 7.228 | 7.525 | 4,076,511 | +0.42(+5.86%) |
Mar 15, 2022 | 7.042 | 7.210 | 7.013 | 7.109 | 2,494,952 | +0.12(+1.77%) |
Mar 14, 2022 | 7.261 | 7.333 | 6.928 | 6.985 | 2,526,529 | -0.30(-4.06%) |
Mar 11, 2022 | 7.252 | 7.347 | 7.142 | 7.280 | 5,107,001 | +0.11(+1.60%) |
Mar 10, 2022 | 7.118 | 7.280 | 7.023 | 7.166 | 3,636,524 | -0.09(-1.18%) |
Mar 09, 2022 | 7.004 | 7.318 | 7.004 | 7.252 | 3,974,881 | +0.44(+6.43%) |
Mar 08, 2022 | 7.013 | 7.013 | 6.670 | 6.813 | 4,088,791 | -0.16(-2.32%) |
Mar 07, 2022 | 7.299 | 7.433 | 6.942 | 6.975 | 3,148,644 | -0.26(-3.56%) |
Mar 04, 2022 | 7.337 | 7.385 | 7.137 | 7.233 | 3,542,852 | -0.21(-2.82%) |
Mar 03, 2022 | 7.509 | 7.638 | 7.390 | 7.442 | 2,779,575 | -0.07(-0.89%) |
Mar 02, 2022 | 7.147 | 7.518 | 7.128 | 7.509 | 4,811,203 | +0.39(+5.49%) |
Mar 01, 2022 | 7.280 | 7.480 | 6.947 | 7.118 | 3,849,107 | +0.15(+2.19%) |
Feb 28, 2022 | 6.889 | 7.013 | 6.804 | 6.966 | 1,826,846 | -0.01(-0.14%) |
Feb 25, 2022 | 6.880 | 7.032 | 6.823 | 6.975 | 1,676,135 | +0.12(+1.81%) |
Feb 24, 2022 | 6.470 | 6.880 | 6.365 | 6.851 | 1,705,357 | +0.21(+3.16%) |
Feb 23, 2022 | 6.909 | 6.961 | 6.642 | 6.642 | 1,611,573 | -0.22(-3.19%) |
Feb 22, 2022 | 6.880 | 6.985 | 6.789 | 6.861 | 1,218,982 | -0.15(-2.17%) |
Feb 18, 2022 | 7.013 | 0 | -0.25(-3.41%) | |||
Feb 17, 2022 | 7.509 | 7.518 | 7.156 | 7.261 | 2,124,579 | -0.28(-3.67%) |
Feb 16, 2022 | 7.452 | 7.547 | 7.390 | 7.537 | 1,887,486 | +0.07(+0.89%) |
Feb 15, 2022 | 7.290 | 7.499 | 7.271 | 7.471 | 1,743,298 | +0.29(+3.98%) |
Feb 14, 2022 | 7.252 | 7.404 | 7.166 | 7.185 | 2,056,315 | +0.02(+0.27%) |
Feb 11, 2022 | 7.395 | 7.528 | 7.090 | 7.166 | 1,952,153 | -0.22(-2.97%) |
Feb 10, 2022 | 7.328 | 7.661 | 7.299 | 7.385 | 1,721,000 | -0.09(-1.15%) |
Feb 09, 2022 | 7.433 | 7.537 | 7.423 | 7.471 | 2,214,841 | +0.09(+1.16%) |
Feb 08, 2022 | 7.271 | 7.390 | 7.223 | 7.385 | 1,561,583 | +0.14(+1.97%) |
Feb 07, 2022 | 6.956 | 7.375 | 6.956 | 7.242 | 3,880,378 | +0.29(+4.11%) |
Feb 04, 2022 | 6.956 | 7.013 | 6.713 | 6.956 | 2,083,983 | -0.10(-1.48%) |
Feb 03, 2022 | 7.213 | 7.023 | 7.061 | 1,547,857 | -0.20(-2.76%) | |
Feb 02, 2022 | 7.356 | 7.452 | 7.204 | 7.261 | 1,725,995 | -0.12(-1.68%) |
Feb 01, 2022 | 7.271 | 7.418 | 7.233 | 7.385 | 2,857,193 | +0.15(+2.11%) |
Jan 31, 2022 | 6.870 | 7.261 | 7.233 | 2,795,737 | +0.21(+2.99%) | |
Jan 28, 2022 | 6.823 | 7.023 | 6.694 | 7.023 | 2,049,761 | +0.15(+2.22%) |
Jan 27, 2022 | 6.937 | 7.142 | 6.832 | 6.870 | 2,500,354 | -0.05(-0.69%) |
Jan 26, 2022 | 7.118 | 7.166 | 6.909 | 6.918 | 1,944,857 | -0.08(-1.09%) |
Jan 25, 2022 | 6.823 | 7.028 | 6.713 | 6.994 | 2,055,412 | +0.04(+0.55%) |
Jan 24, 2022 | 6.670 | 6.985 | 6.365 | 6.956 | 5,435,673 | +0.11(+1.67%) |
Jan 21, 2022 | 7.042 | 7.109 | 6.799 | 6.842 | 2,814,960 | -0.19(-2.71%) |
Jan 20, 2022 | 7.309 | 7.414 | 7.032 | 7.032 | 2,044,400 | -0.27(-3.66%) |
Jan 19, 2022 | 7.452 | 7.509 | 7.280 | 7.299 | 1,697,369 | -0.15(-2.05%) |
Jan 18, 2022 | 7.433 | 7.833 | 7.337 | 7.452 | 6,066,018 | -0.10(-1.26%) |
Jan 14, 2022 | 7.547 | 0 | -0.02(-0.25%) | |||
Jan 13, 2022 | 7.537 | 7.623 | 7.471 | 7.566 | 1,312,634 | +0.08(+1.02%) |
Jan 12, 2022 | 7.623 | 7.728 | 7.480 | 7.490 | 1,125,901 | -0.07(-0.88%) |
Jan 11, 2022 | 7.261 | 7.566 | 7.213 | 7.557 | 1,721,256 | +0.24(+3.26%) |
Jan 10, 2022 | 7.442 | 7.452 | 7.147 | 7.318 | 1,906,827 | -0.20(-2.66%) |
Jan 07, 2022 | 7.518 | 7.518 | 7.299 | 7.518 | 3,101,057 | +0.01(+0.13%) |
Jan 06, 2022 | 7.623 | 8.014 | 7.452 | 7.509 | 6,328,476 | -0.72(-8.80%) |
Jan 05, 2022 | 8.357 | 8.548 | 8.147 | 8.233 | 3,023,648 | +0.00(+0.00%) |
Jan 04, 2022 | 8.062 | 8.376 | 8.062 | 8.233 | 1,593,978 | +0.21(+2.61%) |
Jan 03, 2022 | 8.052 | 8.104 | 7.890 | 8.023 | 1,482,320 | +0.01(+0.12%) |
Dec 31, 2021 | 7.928 | 8.033 | 7.890 | 8.014 | 832,535 | +0.06(+0.72%) |
Dec 30, 2021 | 8.033 | 8.147 | 7.928 | 7.957 | 1,719,170 | -0.09(-1.07%) |
Dec 29, 2021 | 8.138 | 8.176 | 7.995 | 8.043 | 1,159,927 | -0.11(-1.40%) |
Dec 28, 2021 | 8.185 | 8.290 | 8.108 | 8.157 | 1,123,698 | -0.10(-1.15%) |
Dec 27, 2021 | 8.157 | 8.347 | 8.095 | 8.252 | 1,261,850 | +0.10(+1.17%) |
Dec 23, 2021 | 7.985 | 8.262 | 7.952 | 8.157 | 1,882,343 | +0.20(+2.51%) |
Dec 22, 2021 | 7.814 | 7.995 | 7.752 | 7.957 | 1,264,046 | +0.12(+1.58%) |
Dec 21, 2021 | 7.719 | 8.014 | 7.709 | 7.833 | 3,197,942 | +0.20(+2.62%) |
Dec 20, 2021 | 7.576 | 7.638 | 7.409 | 7.633 | 1,921,013 | -0.06(-0.74%) |
Dec 17, 2021 | 7.480 | 7.709 | 7.406 | 7.690 | 3,622,952 | +0.10(+1.38%) |
Dec 16, 2021 | 7.652 | 7.823 | 7.533 | 7.585 | 1,703,100 | -0.08(-0.99%) |
Dec 15, 2021 | 7.566 | 7.676 | 7.471 | 7.661 | 2,122,647 | +0.03(+0.44%) |
Dec 14, 2021 | 7.647 | 7.789 | 7.505 | 7.628 | 2,559,356 | -0.11(-1.47%) |
Dec 13, 2021 | 7.951 | 7.989 | 7.713 | 7.742 | 1,944,576 | -0.32(-4.00%) |
Dec 10, 2021 | 8.169 | 8.226 | 7.998 | 8.064 | 869,964 | -0.04(-0.47%) |
Dec 09, 2021 | 8.083 | 8.273 | 8.036 | 8.102 | 1,353,595 | -0.11(-1.39%) |
Dec 08, 2021 | 8.102 | 8.264 | 8.045 | 8.216 | 1,257,784 | +0.10(+1.29%) |
Dec 07, 2021 | 8.017 | 8.183 | 7.989 | 8.112 | 1,742,491 | +0.20(+2.52%) |
Dec 06, 2021 | 7.780 | 7.979 | 7.656 | 7.913 | 1,213,251 | +0.22(+2.84%) |
Dec 03, 2021 | 7.865 | 7.941 | 7.581 | 7.694 | 1,313,508 | -0.22(-2.76%) |
Dec 02, 2021 | 7.647 | 7.951 | 7.557 | 7.913 | 1,369,600 | +0.26(+3.35%) |
Dec 01, 2021 | 8.055 | 8.131 | 7.646 | 7.656 | 1,591,931 | -0.23(-2.89%) |
Nov 30, 2021 | 7.951 | 8.064 | 7.761 | 7.884 | 1,967,044 | -0.17(-2.12%) |
Nov 29, 2021 | 8.273 | 8.311 | 7.989 | 8.055 | 1,100,299 | -0.02(-0.24%) |
Nov 26, 2021 | 8.055 | 8.178 | 7.948 | 8.074 | 1,147,186 | -0.33(-3.95%) |
Nov 24, 2021 | 8.359 | 8.586 | 8.330 | 8.406 | 1,069,289 | +0.00(+0.00%) |
Nov 23, 2021 | 8.340 | 8.520 | 8.330 | 8.406 | 1,238,467 | +0.00(+0.00%) |
Nov 22, 2021 | 8.482 | 8.591 | 8.278 | 8.406 | 1,483,122 | -0.12(-1.45%) |
Nov 19, 2021 | 8.482 | 8.719 | 8.453 | 8.529 | 1,037,155 | +0.02(+0.22%) |
Nov 18, 2021 | 8.804 | 8.605 | 8.491 | 8.510 | 1,551,360 | -0.22(-2.50%) |
Nov 17, 2021 | 8.662 | 8.842 | 8.548 | 8.729 | 1,253,638 | +0.03(+0.33%) |
Nov 16, 2021 | 8.520 | 8.757 | 8.415 | 8.700 | 1,415,924 | +0.21(+2.46%) |
Nov 15, 2021 | 8.672 | 8.748 | 8.453 | 8.491 | 1,942,292 | -0.14(-1.65%) |
Nov 12, 2021 | 8.396 | 8.681 | 8.340 | 8.634 | 1,264,925 | +0.20(+2.36%) |
Nov 11, 2021 | 8.539 | 8.558 | 8.264 | 8.434 | 1,890,658 | -0.06(-0.67%) |
Nov 10, 2021 | 9.497 | 8.491 | 5,070,212 | -1.08(-11.30%) | ||
Nov 09, 2021 | 8.975 | 9.857 | 8.662 | 9.573 | 12,385,237 | +1.03(+12.11%) |
Nov 08, 2021 | 8.729 | 8.729 | 8.359 | 8.539 | 1,606,911 | -0.04(-0.44%) |
Nov 05, 2021 | 8.292 | 8.586 | 8.292 | 8.577 | 1,168,387 | +0.35(+4.27%) |
Nov 04, 2021 | 8.520 | 8.624 | 8.216 | 8.226 | 2,459,583 | -0.27(-3.13%) |
Nov 03, 2021 | 8.254 | 8.852 | 8.178 | 8.491 | 6,602,650 | +0.27(+3.23%) |
Nov 02, 2021 | 8.254 | 8.273 | 8.083 | 8.226 | 1,656,231 | -0.06(-0.69%) |
Nov 01, 2021 | 7.951 | 8.321 | 8.136 | 8.283 | 2,302,824 | +0.36(+4.55%) |
Oct 29, 2021 | 7.913 | 7.970 | 7.846 | 7.922 | 1,005,753 | -0.07(-0.83%) |
Oct 28, 2021 | 7.770 | 7.989 | 7.761 | 7.989 | 1,234,233 | +0.20(+2.56%) |
Oct 27, 2021 | 7.818 | 7.903 | 7.742 | 7.789 | 815,850 | +0.00(+0.00%) |
Oct 26, 2021 | 7.998 | 7.789 | 7.789 | 631,120 | -0.18(-2.26%) | |
Oct 25, 2021 | 7.846 | 7.979 | 7.846 | 7.970 | 881,943 | -0.01(-0.12%) |
Oct 22, 2021 | 8.074 | 8.102 | 7.951 | 7.979 | 610,212 | -0.12(-1.52%) |
Oct 21, 2021 | 8.178 | 8.207 | 7.970 | 8.102 | 2,092,233 | -0.05(-0.58%) |
Oct 20, 2021 | 8.017 | 8.240 | 8.017 | 8.150 | 1,639,493 | +0.10(+1.30%) |
Oct 19, 2021 | 8.064 | 8.064 | 7.951 | 8.045 | 730,007 | +0.00(+0.00%) |
Oct 18, 2021 | 8.017 | 8.098 | 7.941 | 8.045 | 604,771 | +0.00(+0.00%) |
Oct 15, 2021 | 8.159 | 8.188 | 8.007 | 8.045 | 976,738 | -0.06(-0.70%) |
Oct 14, 2021 | 8.064 | 8.197 | 8.045 | 8.102 | 1,420,957 | +0.16(+2.03%) |
Oct 13, 2021 | 7.903 | 7.984 | 7.827 | 7.941 | 1,096,686 | +0.09(+1.09%) |
Oct 12, 2021 | 7.827 | 7.913 | 7.818 | 7.856 | 976,482 | +0.00(+0.00%) |
Oct 11, 2021 | 7.970 | 8.045 | 7.846 | 7.856 | 989,555 | -0.08(-0.96%) |
Oct 08, 2021 | 7.808 | 8.055 | 7.789 | 7.932 | 1,645,516 | +0.19(+2.45%) |
Oct 07, 2021 | 7.846 | 8.064 | 7.671 | 7.742 | 2,552,504 | -0.02(-0.24%) |
Oct 06, 2021 | 7.818 | 7.865 | 7.642 | 7.761 | 1,758,097 | -0.15(-1.92%) |
Oct 05, 2021 | 7.675 | 7.960 | 7.628 | 7.913 | 3,896,255 | +0.21(+2.71%) |
Oct 04, 2021 | 7.751 | 7.804 | 7.637 | 7.704 | 1,309,745 | -0.05(-0.61%) |
Oct 01, 2021 | 7.666 | 7.770 | 7.576 | 7.751 | 1,843,523 | +0.08(+0.99%) |
Sep 30, 2021 | 7.780 | 7.836 | 7.619 | 7.675 | 1,529,148 | -0.10(-1.34%) |
Sep 29, 2021 | 7.780 | 7.827 | 7.704 | 7.780 | 1,219,363 | +0.03(+0.37%) |
Sep 28, 2021 | 7.846 | 7.941 | 7.680 | 7.751 | 1,391,932 | -0.14(-1.80%) |
Sep 27, 2021 | 7.751 | 8.074 | 7.704 | 7.894 | 2,607,777 | +0.14(+1.84%) |
Sep 24, 2021 | 7.770 | 7.903 | 7.694 | 7.751 | 1,793,617 | -0.03(-0.37%) |
Sep 23, 2021 | 7.628 | 7.941 | 7.619 | 7.780 | 2,084,331 | +0.17(+2.24%) |
Sep 22, 2021 | 7.637 | 7.751 | 7.571 | 7.609 | 1,434,567 | +0.09(+1.13%) |
Sep 21, 2021 | 7.751 | 7.799 | 7.505 | 7.524 | 2,742,240 | -0.18(-2.34%) |
Sep 20, 2021 | 7.694 | 7.804 | 7.581 | 7.704 | 2,393,571 | -0.17(-2.17%) |
Sep 17, 2021 | 7.846 | 7.894 | 7.637 | 7.875 | 6,011,084 | +0.35(+4.67%) |
Sep 16, 2021 | 7.543 | 7.661 | 7.457 | 7.524 | 1,580,731 | +0.02(+0.25%) |
Sep 15, 2021 | 7.600 | 7.604 | 7.443 | 7.505 | 2,217,571 | -0.06(-0.82%) |
Sep 14, 2021 | 7.991 | 7.991 | 7.547 | 7.566 | 2,510,181 | -0.39(-4.87%) |
Sep 13, 2021 | 7.736 | 8.039 | 7.675 | 7.954 | 1,922,609 | +0.29(+3.82%) |
Sep 10, 2021 | 7.963 | 7.963 | 7.651 | 7.661 | 1,460,175 | -0.27(-3.45%) |
Sep 09, 2021 | 8.020 | 8.048 | 7.887 | 7.935 | 1,183,207 | -0.14(-1.75%) |
Sep 08, 2021 | 8.086 | 8.114 | 7.944 | 8.076 | 1,660,633 | -0.07(-0.81%) |
Sep 07, 2021 | 8.218 | 8.303 | 8.133 | 8.143 | 815,210 | -0.10(-1.26%) |
Sep 03, 2021 | 8.256 | 8.350 | 8.180 | 8.246 | 1,353,074 | +0.04(+0.46%) |
Sep 02, 2021 | 8.265 | 8.464 | 8.199 | 8.209 | 1,752,112 | -0.01(-0.11%) |
Sep 01, 2021 | 8.095 | 8.289 | 8.086 | 8.218 | 3,575,441 | +0.13(+1.64%) |
Aug 31, 2021 | 7.916 | 8.119 | 7.887 | 8.086 | 2,084,774 | +0.21(+2.64%) |
Aug 30, 2021 | 7.991 | 7.991 | 7.845 | 7.878 | 1,200,286 | -0.09(-1.07%) |
Aug 27, 2021 | 7.840 | 8.029 | 7.812 | 7.963 | 1,128,779 | +0.11(+1.44%) |
Aug 26, 2021 | 7.991 | 8.029 | 7.850 | 7.850 | 1,429,285 | -0.14(-1.77%) |
Aug 25, 2021 | 7.925 | 8.034 | 7.840 | 7.991 | 1,265,064 | +0.08(+0.95%) |
Aug 24, 2021 | 7.831 | 7.954 | 7.812 | 7.916 | 1,334,099 | +0.07(+0.84%) |
Aug 23, 2021 | 7.793 | 7.911 | 7.765 | 7.850 | 1,184,870 | +0.09(+1.22%) |
Aug 20, 2021 | 7.661 | 7.774 | 7.604 | 7.755 | 1,301,256 | +0.08(+0.98%) |
Aug 19, 2021 | 7.614 | 7.935 | 7.453 | 7.680 | 5,605,141 | -0.06(-0.73%) |
Aug 18, 2021 | 7.973 | 8.020 | 7.727 | 7.736 | 1,802,606 | -0.27(-3.42%) |
Aug 17, 2021 | 8.190 | 8.190 | 7.897 | 8.010 | 3,642,220 | -0.22(-2.64%) |
Aug 16, 2021 | 8.218 | 8.275 | 8.076 | 8.228 | 2,156,525 | -0.07(-0.80%) |
Aug 13, 2021 | 8.464 | 8.464 | 8.265 | 8.294 | 1,487,513 | -0.13(-1.57%) |
Aug 12, 2021 | 8.530 | 8.592 | 8.407 | 8.426 | 1,923,125 | -0.15(-1.76%) |
Aug 11, 2021 | 8.568 | 8.615 | 8.426 | 8.577 | 1,575,510 | -0.09(-1.09%) |
Aug 10, 2021 | 8.653 | 8.738 | 8.520 | 8.672 | 3,600,425 | +0.04(+0.44%) |
Aug 09, 2021 | 8.719 | 8.927 | 8.601 | 8.634 | 1,977,415 | -0.13(-1.51%) |
Aug 06, 2021 | 8.757 | 8.889 | 8.624 | 8.766 | 2,261,102 | +0.08(+0.87%) |
Aug 05, 2021 | 9.805 | 9.918 | 8.615 | 8.690 | 8,082,747 | -1.24(-12.46%) |
Aug 04, 2021 | 9.909 | 9.985 | 9.777 | 9.928 | 2,808,476 | -0.11(-1.13%) |
Aug 03, 2021 | 10.09 | 10.12 | 9.814 | 10.04 | 1,840,978 | +0.01(+0.09%) |
Aug 02, 2021 | 9.928 | 10.22 | 9.918 | 10.03 | 1,814,129 | +0.12(+1.24%) |
Jul 30, 2021 | 9.881 | 10.06 | 9.843 | 9.909 | 1,657,004 | -0.09(-0.94%) |
Jul 29, 2021 | 10.00 | 10.16 | 9.985 | 10.00 | 949,890 | +0.14(+1.44%) |
Jul 28, 2021 | 9.758 | 9.975 | 9.673 | 9.862 | 1,137,534 | +0.03(+0.29%) |
Jul 27, 2021 | 9.956 | 9.975 | 9.711 | 9.833 | 1,594,238 | -0.23(-2.25%) |
Jul 26, 2021 | 9.881 | 10.07 | 9.833 | 10.06 | 1,165,132 | +0.20(+2.01%) |
Jul 23, 2021 | 9.909 | 9.909 | 9.715 | 9.862 | 790,765 | +0.09(+0.87%) |
Jul 22, 2021 | 9.890 | 9.890 | 9.678 | 9.777 | 1,763,505 | -0.15(-1.52%) |
Jul 21, 2021 | 9.739 | 9.966 | 9.682 | 9.928 | 1,569,094 | +0.16(+1.64%) |
Jul 20, 2021 | 9.550 | 9.966 | 9.531 | 9.767 | 2,737,254 | +0.26(+2.78%) |
Jul 19, 2021 | 9.456 | 9.522 | 9.219 | 9.503 | 4,198,113 | -0.11(-1.18%) |
Jul 16, 2021 | 9.862 | 9.890 | 9.588 | 9.616 | 2,021,401 | -0.16(-1.64%) |
Jul 15, 2021 | 9.786 | 9.909 | 9.654 | 9.777 | 2,007,932 | -0.09(-0.86%) |
Jul 14, 2021 | 9.947 | 10.06 | 9.833 | 9.862 | 1,581,215 | -0.09(-0.95%) |
Jul 13, 2021 | 9.994 | 10.05 | 9.909 | 9.956 | 1,861,123 | -0.12(-1.22%) |
Jul 12, 2021 | 9.994 | 10.09 | 9.871 | 10.08 | 1,474,407 | +0.03(+0.28%) |
Jul 09, 2021 | 9.900 | 10.14 | 9.805 | 10.05 | 1,360,508 | +0.27(+2.80%) |
Jul 08, 2021 | 9.644 | 9.890 | 9.427 | 9.777 | 2,953,607 | -0.12(-1.24%) |
Jul 07, 2021 | 10.12 | 10.15 | 9.829 | 9.900 | 1,602,861 | -0.21(-2.06%) |
Jul 06, 2021 | 10.08 | 10.13 | 9.928 | 10.11 | 2,844,847 | -0.05(-0.47%) |
Jul 02, 2021 | 10.34 | 10.34 | 10.11 | 10.15 | 1,478,507 | -0.13(-1.29%) |