Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.250 | 6.270 | 6.030 | 6.090 | 1,118,858 | -0.13(-2.09%) |
Aug 30, 2022 | 6.280 | 6.380 | 6.155 | 6.220 | 403,472 | -0.03(-0.48%) |
Aug 29, 2022 | 6.380 | 6.500 | 6.240 | 6.250 | 523,965 | -0.25(-3.85%) |
Aug 26, 2022 | 6.690 | 6.760 | 6.450 | 6.500 | 405,438 | -0.24(-3.56%) |
Aug 25, 2022 | 6.600 | 6.780 | 6.530 | 6.740 | 490,190 | +0.22(+3.37%) |
Aug 24, 2022 | 6.520 | 6.665 | 6.480 | 6.520 | 459,861 | -0.02(-0.31%) |
Aug 23, 2022 | 6.610 | 6.710 | 6.505 | 6.540 | 355,392 | -0.05(-0.76%) |
Aug 22, 2022 | 6.510 | 6.660 | 6.510 | 6.590 | 465,420 | -0.04(-0.60%) |
Aug 19, 2022 | 6.760 | 6.780 | 6.600 | 6.630 | 358,984 | -0.23(-3.35%) |
Aug 18, 2022 | 6.780 | 6.920 | 6.750 | 6.860 | 351,712 | +0.03(+0.44%) |
Aug 17, 2022 | 6.910 | 6.950 | 6.690 | 6.830 | 413,612 | -0.21(-2.98%) |
Aug 16, 2022 | 7.080 | 7.210 | 6.970 | 7.040 | 496,517 | -0.01(-0.14%) |
Aug 15, 2022 | 7.010 | 7.205 | 6.970 | 7.050 | 412,005 | -0.01(-0.14%) |
Aug 12, 2022 | 7.240 | 7.420 | 7.050 | 7.060 | 545,590 | -0.16(-2.22%) |
Aug 11, 2022 | 7.530 | 7.568 | 7.010 | 7.220 | 1,385,437 | -0.35(-4.62%) |
Aug 10, 2022 | 8.100 | 8.110 | 7.560 | 7.570 | 1,920,375 | +0.39(+5.43%) |
Aug 09, 2022 | 7.400 | 7.470 | 7.131 | 7.180 | 573,470 | -0.26(-3.49%) |
Aug 08, 2022 | 7.430 | 7.570 | 7.260 | 7.440 | 552,696 | +0.02(+0.27%) |
Aug 05, 2022 | 7.250 | 7.430 | 7.160 | 7.420 | 382,607 | +0.07(+0.95%) |
Aug 04, 2022 | 7.220 | 7.355 | 7.150 | 7.350 | 311,764 | +0.08(+1.10%) |
Aug 03, 2022 | 7.230 | 7.355 | 7.170 | 7.270 | 389,583 | +0.14(+1.96%) |
Aug 02, 2022 | 6.920 | 7.250 | 6.920 | 7.130 | 371,140 | +0.21(+3.03%) |
Aug 01, 2022 | 6.960 | 6.980 | 6.690 | 6.920 | 471,798 | -0.11(-1.56%) |
Jul 29, 2022 | 6.690 | 7.050 | 6.650 | 7.030 | 449,873 | +0.31(+4.61%) |
Jul 28, 2022 | 6.910 | 7.020 | 6.690 | 6.720 | 392,894 | -0.18(-2.61%) |
Jul 27, 2022 | 6.730 | 6.960 | 6.610 | 6.900 | 472,090 | +0.20(+2.99%) |
Jul 26, 2022 | 7.210 | 7.210 | 6.670 | 6.700 | 475,207 | -0.53(-7.33%) |
Jul 25, 2022 | 7.060 | 7.250 | 7.030 | 7.230 | 439,277 | +0.10(+1.40%) |
Jul 22, 2022 | 7.310 | 7.360 | 6.985 | 7.130 | 468,035 | -0.21(-2.86%) |
Jul 21, 2022 | 7.350 | 7.390 | 7.150 | 7.340 | 462,559 | +0.00(+0.00%) |
Jul 20, 2022 | 7.020 | 7.370 | 6.990 | 7.340 | 634,085 | +0.35(+5.01%) |
Jul 19, 2022 | 6.660 | 7.160 | 6.650 | 6.990 | 853,752 | +0.46(+7.04%) |
Jul 18, 2022 | 6.450 | 6.680 | 6.410 | 6.530 | 433,584 | +0.26(+4.15%) |
Jul 15, 2022 | 6.250 | 6.286 | 6.070 | 6.270 | 354,849 | +0.20(+3.29%) |
Jul 14, 2022 | 6.000 | 6.070 | 5.900 | 6.070 | 308,965 | -0.03(-0.49%) |
Jul 13, 2022 | 6.120 | 6.182 | 5.960 | 6.100 | 345,535 | -0.13(-2.09%) |
Jul 12, 2022 | 6.220 | 6.340 | 6.160 | 6.230 | 477,684 | +0.03(+0.48%) |
Jul 11, 2022 | 6.390 | 6.430 | 6.190 | 6.200 | 354,115 | -0.25(-3.88%) |
Jul 08, 2022 | 6.340 | 6.470 | 6.260 | 6.450 | 521,689 | +0.03(+0.47%) |
Jul 07, 2022 | 6.140 | 6.430 | 6.140 | 6.420 | 516,442 | +0.33(+5.42%) |
Jul 06, 2022 | 6.280 | 6.370 | 6.070 | 6.090 | 467,471 | -0.14(-2.25%) |
Jul 05, 2022 | 6.050 | 6.230 | 5.900 | 6.230 | 482,154 | +0.06(+0.97%) |
Jul 01, 2022 | 6.230 | 6.410 | 6.150 | 6.170 | 431,578 | -0.10(-1.59%) |
Jun 30, 2022 | 6.040 | 6.280 | 5.860 | 6.270 | 751,117 | +0.15(+2.45%) |
Jun 29, 2022 | 6.330 | 6.330 | 6.005 | 6.120 | 652,884 | -0.20(-3.16%) |
Jun 28, 2022 | 6.620 | 6.680 | 6.310 | 6.320 | 395,732 | -0.29(-4.39%) |
Jun 27, 2022 | 6.630 | 6.690 | 6.432 | 6.610 | 479,728 | +0.04(+0.61%) |
Jun 24, 2022 | 6.500 | 6.640 | 6.360 | 6.570 | 1,148,910 | +0.12(+1.86%) |
Jun 23, 2022 | 6.420 | 6.490 | 6.280 | 6.450 | 434,520 | +0.10(+1.57%) |
Jun 22, 2022 | 6.220 | 6.460 | 6.220 | 6.350 | 647,244 | +0.05(+0.79%) |
Jun 21, 2022 | 6.290 | 6.430 | 6.210 | 6.300 | 649,584 | +0.16(+2.61%) |
Jun 17, 2022 | 6.070 | 6.310 | 6.020 | 6.140 | 1,025,981 | +0.11(+1.82%) |
Jun 16, 2022 | 6.100 | 6.150 | 5.810 | 6.030 | 829,969 | -0.26(-4.13%) |
Jun 15, 2022 | 6.300 | 6.390 | 6.130 | 6.290 | 843,590 | +0.08(+1.29%) |
Jun 14, 2022 | 6.380 | 6.440 | 6.170 | 6.210 | 557,725 | -0.18(-2.82%) |
Jun 13, 2022 | 6.650 | 6.720 | 6.350 | 6.390 | 670,244 | -0.45(-6.58%) |
Jun 10, 2022 | 7.040 | 7.130 | 6.830 | 6.840 | 468,337 | -0.29(-4.07%) |
Jun 09, 2022 | 7.260 | 7.320 | 7.120 | 7.130 | 492,741 | -0.18(-2.46%) |
Jun 08, 2022 | 7.440 | 7.460 | 7.240 | 7.310 | 383,629 | -0.13(-1.75%) |
Jun 07, 2022 | 7.290 | 7.450 | 7.210 | 7.440 | 717,854 | +0.03(+0.40%) |
Jun 06, 2022 | 7.490 | 7.580 | 7.280 | 7.410 | 502,112 | +0.05(+0.68%) |
Jun 03, 2022 | 7.490 | 7.490 | 7.230 | 7.360 | 562,641 | -0.31(-4.04%) |
Jun 02, 2022 | 7.120 | 7.740 | 7.120 | 7.670 | 1,003,001 | +0.50(+6.97%) |
Jun 01, 2022 | 7.110 | 7.260 | 7.060 | 7.170 | 511,232 | +0.09(+1.27%) |
May 31, 2022 | 7.240 | 7.280 | 7.013 | 7.080 | 1,835,616 | -0.22(-3.01%) |
May 27, 2022 | 7.080 | 7.376 | 7.060 | 7.300 | 680,697 | +0.35(+5.04%) |
May 26, 2022 | 6.870 | 7.105 | 6.870 | 6.950 | 556,335 | +0.11(+1.61%) |
May 25, 2022 | 6.480 | 6.860 | 6.480 | 6.840 | 554,762 | +0.34(+5.23%) |
May 24, 2022 | 6.700 | 6.890 | 6.410 | 6.500 | 792,674 | -0.32(-4.69%) |
May 23, 2022 | 6.810 | 6.870 | 6.570 | 6.820 | 597,158 | +0.08(+1.19%) |
May 20, 2022 | 6.890 | 6.980 | 6.500 | 6.740 | 548,973 | -0.06(-0.88%) |
May 19, 2022 | 6.790 | 6.950 | 6.740 | 6.800 | 869,722 | -0.09(-1.31%) |
May 18, 2022 | 7.080 | 7.290 | 6.835 | 6.890 | 892,536 | -0.35(-4.83%) |
May 17, 2022 | 7.030 | 7.450 | 7.000 | 7.240 | 992,479 | +0.50(+7.42%) |
May 16, 2022 | 6.670 | 6.805 | 6.550 | 6.740 | 811,685 | -0.02(-0.30%) |
May 13, 2022 | 6.700 | 6.905 | 6.600 | 6.760 | 1,006,779 | +0.24(+3.68%) |
May 12, 2022 | 6.470 | 6.650 | 6.120 | 6.520 | 1,483,129 | -0.11(-1.66%) |
May 11, 2022 | 6.750 | 7.060 | 6.550 | 6.630 | 1,857,331 | +0.02(+0.30%) |
May 10, 2022 | 7.080 | 7.160 | 6.570 | 6.610 | 1,441,955 | -0.39(-5.57%) |
May 09, 2022 | 7.090 | 7.090 | 6.740 | 7.000 | 1,074,926 | -0.25(-3.45%) |
May 06, 2022 | 7.290 | 7.290 | 6.840 | 7.250 | 664,394 | -0.13(-1.76%) |
May 05, 2022 | 7.960 | 8.006 | 7.230 | 7.380 | 566,042 | -0.66(-8.21%) |
May 04, 2022 | 7.890 | 8.080 | 7.620 | 8.040 | 572,458 | +0.17(+2.16%) |
May 03, 2022 | 7.830 | 7.960 | 7.775 | 7.870 | 727,964 | -0.02(-0.25%) |
May 02, 2022 | 7.680 | 7.935 | 7.610 | 7.890 | 744,483 | +0.15(+1.94%) |
Apr 29, 2022 | 7.760 | 7.970 | 7.710 | 7.740 | 769,908 | -0.04(-0.51%) |
Apr 28, 2022 | 7.620 | 7.795 | 7.390 | 7.780 | 428,435 | +0.26(+3.46%) |
Apr 27, 2022 | 7.530 | 7.700 | 7.480 | 7.520 | 514,679 | -0.04(-0.53%) |
Apr 26, 2022 | 7.940 | 8.050 | 7.520 | 7.560 | 512,757 | -0.42(-5.26%) |
Apr 25, 2022 | 7.630 | 8.000 | 7.630 | 7.980 | 717,340 | +0.22(+2.84%) |
Apr 22, 2022 | 7.750 | 7.950 | 7.700 | 7.760 | 638,835 | -0.06(-0.77%) |
Apr 21, 2022 | 8.280 | 8.369 | 7.775 | 7.820 | 808,158 | -0.45(-5.44%) |
Apr 20, 2022 | 8.540 | 8.540 | 8.260 | 8.270 | 597,169 | -0.17(-2.01%) |
Apr 19, 2022 | 8.550 | 8.675 | 8.420 | 8.440 | 419,680 | -0.06(-0.71%) |
Apr 18, 2022 | 8.430 | 8.590 | 8.310 | 8.500 | 472,793 | +0.06(+0.71%) |
Apr 14, 2022 | 8.600 | 8.660 | 8.440 | 8.440 | 605,009 | -0.16(-1.86%) |
Apr 13, 2022 | 8.310 | 8.680 | 8.220 | 8.600 | 572,586 | +0.32(+3.86%) |
Apr 12, 2022 | 8.470 | 8.620 | 8.280 | 8.280 | 533,901 | -0.04(-0.48%) |
Apr 11, 2022 | 8.290 | 8.400 | 8.170 | 8.320 | 470,986 | -0.05(-0.60%) |
Apr 08, 2022 | 8.530 | 8.550 | 8.340 | 8.370 | 374,580 | -0.19(-2.22%) |
Apr 07, 2022 | 8.530 | 8.720 | 8.370 | 8.560 | 586,301 | +0.06(+0.71%) |
Apr 06, 2022 | 8.760 | 8.860 | 8.220 | 8.500 | 1,275,138 | -0.35(-3.95%) |
Apr 05, 2022 | 9.230 | 9.285 | 8.725 | 8.850 | 686,600 | -0.35(-3.80%) |
Apr 04, 2022 | 8.850 | 9.200 | 8.810 | 9.200 | 512,101 | +0.43(+4.90%) |
Apr 01, 2022 | 8.900 | 9.100 | 8.640 | 8.770 | 992,914 | -0.09(-1.02%) |
Mar 31, 2022 | 8.780 | 8.955 | 8.687 | 8.860 | 2,026,058 | +0.08(+0.91%) |
Mar 30, 2022 | 9.000 | 9.050 | 8.770 | 8.780 | 616,106 | -0.30(-3.30%) |
Mar 29, 2022 | 8.700 | 9.190 | 8.700 | 9.080 | 905,268 | +0.47(+5.46%) |
Mar 28, 2022 | 8.720 | 8.770 | 8.510 | 8.610 | 771,793 | -0.14(-1.60%) |
Mar 25, 2022 | 8.930 | 9.180 | 8.500 | 8.750 | 1,005,300 | -0.12(-1.35%) |
Mar 24, 2022 | 8.910 | 9.190 | 8.690 | 8.870 | 933,730 | -0.04(-0.45%) |
Mar 23, 2022 | 9.000 | 9.270 | 8.890 | 8.910 | 579,585 | -0.20(-2.20%) |
Mar 22, 2022 | 9.170 | 9.340 | 9.060 | 9.110 | 706,255 | -0.02(-0.22%) |
Mar 21, 2022 | 9.490 | 9.600 | 9.020 | 9.130 | 858,036 | -0.38(-4.00%) |
Mar 18, 2022 | 9.560 | 9.680 | 9.360 | 9.510 | 942,828 | -0.02(-0.21%) |
Mar 17, 2022 | 9.500 | 9.740 | 9.400 | 9.530 | 1,157,991 | -0.01(-0.10%) |
Mar 16, 2022 | 9.490 | 9.760 | 9.220 | 9.540 | 810,786 | +0.21(+2.25%) |
Mar 15, 2022 | 9.120 | 9.400 | 8.970 | 9.330 | 746,971 | +0.21(+2.30%) |
Mar 14, 2022 | 9.770 | 9.880 | 9.090 | 9.120 | 966,197 | -0.62(-6.37%) |
Mar 11, 2022 | 10.29 | 10.74 | 9.693 | 9.740 | 1,075,969 | -0.47(-4.60%) |
Mar 10, 2022 | 10.22 | 10.38 | 10.08 | 10.21 | 562,987 | -0.10(-0.97%) |
Mar 09, 2022 | 10.48 | 10.62 | 10.27 | 10.31 | 991,217 | +0.13(+1.28%) |
Mar 08, 2022 | 10.28 | 10.48 | 10.03 | 10.18 | 1,076,070 | -0.09(-0.88%) |
Mar 07, 2022 | 10.70 | 11.10 | 10.24 | 10.27 | 1,282,780 | -0.50(-4.64%) |
Mar 04, 2022 | 11.33 | 11.53 | 10.58 | 10.77 | 2,370,444 | -0.55(-4.86%) |
Mar 03, 2022 | 11.05 | 11.79 | 11.03 | 11.32 | 4,140,995 | +0.13(+1.16%) |
Mar 02, 2022 | 9.990 | 11.50 | 9.835 | 11.19 | 7,739,109 | +2.51(+28.92%) |
Mar 01, 2022 | 9.200 | 9.330 | 8.570 | 8.680 | 1,398,556 | -0.60(-6.47%) |
Feb 28, 2022 | 8.850 | 9.320 | 8.820 | 9.280 | 1,232,900 | +0.30(+3.34%) |
Feb 25, 2022 | 8.790 | 8.990 | 8.570 | 8.980 | 854,402 | +0.19(+2.16%) |
Feb 24, 2022 | 7.910 | 8.800 | 7.790 | 8.790 | 1,056,093 | +0.50(+6.03%) |
Feb 23, 2022 | 8.590 | 8.590 | 8.260 | 8.290 | 700,147 | -0.21(-2.47%) |
Feb 22, 2022 | 8.570 | 8.738 | 8.430 | 8.500 | 749,362 | -0.17(-1.96%) |
Feb 18, 2022 | 8.670 | 0 | -0.30(-3.34%) | |||
Feb 17, 2022 | 9.100 | 9.160 | 8.925 | 8.970 | 595,183 | -0.29(-3.13%) |
Feb 16, 2022 | 9.160 | 9.330 | 9.110 | 9.260 | 426,895 | +0.06(+0.65%) |
Feb 15, 2022 | 8.890 | 9.210 | 8.840 | 9.200 | 665,715 | +0.47(+5.38%) |
Feb 14, 2022 | 8.510 | 8.840 | 8.460 | 8.730 | 372,166 | +0.18(+2.11%) |
Feb 11, 2022 | 8.830 | 8.890 | 8.475 | 8.550 | 505,510 | -0.20(-2.29%) |
Feb 10, 2022 | 8.650 | 9.020 | 8.520 | 8.750 | 689,651 | -0.18(-2.02%) |
Feb 09, 2022 | 8.940 | 9.000 | 8.840 | 8.930 | 603,882 | +0.13(+1.48%) |
Feb 08, 2022 | 8.450 | 8.830 | 8.420 | 8.800 | 463,630 | +0.32(+3.77%) |
Feb 07, 2022 | 8.700 | 8.960 | 8.470 | 8.480 | 657,228 | -0.23(-2.64%) |
Feb 04, 2022 | 8.233 | 8.770 | 8.233 | 8.710 | 811,025 | +0.45(+5.45%) |
Feb 03, 2022 | 8.240 | 8.080 | 8.260 | 882,267 | -0.15(-1.78%) | |
Feb 02, 2022 | 8.730 | 8.840 | 8.305 | 8.410 | 815,476 | -0.23(-2.66%) |
Feb 01, 2022 | 8.710 | 8.780 | 8.410 | 8.640 | 653,457 | -0.05(-0.58%) |
Jan 31, 2022 | 8.220 | 8.710 | 8.690 | 1,063,383 | +0.41(+4.95%) | |
Jan 28, 2022 | 7.630 | 8.280 | 7.600 | 8.280 | 1,207,899 | +0.70(+9.23%) |
Jan 27, 2022 | 8.090 | 8.270 | 7.555 | 7.580 | 1,579,348 | -0.46(-5.72%) |
Jan 26, 2022 | 8.300 | 8.420 | 7.950 | 8.040 | 895,026 | -0.06(-0.74%) |
Jan 25, 2022 | 8.080 | 8.210 | 7.920 | 8.100 | 1,142,126 | -0.06(-0.74%) |
Jan 24, 2022 | 7.990 | 8.160 | 7.490 | 8.160 | 1,625,698 | -0.05(-0.61%) |
Jan 21, 2022 | 8.490 | 8.575 | 8.160 | 8.210 | 1,094,288 | -0.40(-4.65%) |
Jan 20, 2022 | 9.090 | 9.220 | 8.600 | 8.610 | 1,020,023 | -0.40(-4.44%) |
Jan 19, 2022 | 9.240 | 9.365 | 8.960 | 9.010 | 841,834 | -0.18(-1.96%) |
Jan 18, 2022 | 9.500 | 9.545 | 9.170 | 9.190 | 657,625 | -0.47(-4.87%) |
Jan 14, 2022 | 9.660 | 0 | -0.07(-0.72%) | |||
Jan 13, 2022 | 9.700 | 9.890 | 9.680 | 9.730 | 653,282 | +0.05(+0.52%) |
Jan 12, 2022 | 9.890 | 10.03 | 9.670 | 9.680 | 805,358 | -0.07(-0.72%) |
Jan 11, 2022 | 9.670 | 9.760 | 9.420 | 9.750 | 1,373,804 | +0.18(+1.88%) |
Jan 10, 2022 | 9.660 | 9.690 | 9.340 | 9.570 | 1,018,188 | -0.17(-1.75%) |
Jan 07, 2022 | 10.17 | 10.27 | 9.730 | 9.740 | 1,264,942 | -0.48(-4.70%) |
Jan 06, 2022 | 10.15 | 10.55 | 10.08 | 10.22 | 1,179,458 | +0.03(+0.29%) |
Jan 05, 2022 | 10.64 | 10.76 | 10.14 | 10.19 | 1,191,021 | -0.41(-3.87%) |
Jan 04, 2022 | 10.37 | 10.66 | 10.36 | 10.60 | 1,122,579 | +0.21(+2.02%) |
Jan 03, 2022 | 10.55 | 10.86 | 10.31 | 10.39 | 1,094,011 | -0.10(-0.95%) |
Dec 31, 2021 | 10.49 | 10.88 | 10.41 | 10.49 | 1,574,101 | +0.03(+0.29%) |
Dec 30, 2021 | 10.21 | 10.75 | 10.21 | 10.46 | 1,650,583 | +0.23(+2.25%) |
Dec 29, 2021 | 10.20 | 10.44 | 10.10 | 10.23 | 1,365,672 | +0.05(+0.49%) |
Dec 28, 2021 | 10.40 | 10.73 | 10.06 | 10.18 | 1,139,684 | -0.20(-1.93%) |
Dec 27, 2021 | 10.28 | 10.63 | 10.22 | 10.38 | 1,661,984 | +0.17(+1.67%) |
Dec 23, 2021 | 10.24 | 10.49 | 10.01 | 10.21 | 1,182,487 | +0.00(+0.00%) |
Dec 22, 2021 | 10.09 | 10.40 | 10.06 | 10.21 | 1,058,935 | +0.09(+0.89%) |
Dec 21, 2021 | 9.800 | 10.20 | 9.750 | 10.12 | 1,255,866 | +0.46(+4.76%) |
Dec 20, 2021 | 9.180 | 9.660 | 9.100 | 9.660 | 1,264,781 | +0.32(+3.43%) |
Dec 17, 2021 | 8.770 | 9.645 | 8.750 | 9.340 | 3,426,503 | +0.51(+5.78%) |
Dec 16, 2021 | 8.980 | 9.390 | 8.811 | 8.830 | 1,332,770 | +0.00(+0.00%) |
Dec 15, 2021 | 8.530 | 8.870 | 8.460 | 8.830 | 1,377,560 | +0.28(+3.27%) |
Dec 14, 2021 | 8.850 | 9.040 | 8.520 | 8.550 | 717,298 | -0.39(-4.36%) |
Dec 13, 2021 | 9.050 | 9.340 | 8.740 | 8.940 | 1,125,065 | -0.09(-1.00%) |
Dec 10, 2021 | 9.300 | 9.570 | 8.970 | 9.030 | 800,067 | -0.21(-2.27%) |
Dec 09, 2021 | 8.860 | 9.290 | 8.850 | 9.240 | 1,739,791 | +0.30(+3.36%) |
Dec 08, 2021 | 8.640 | 9.005 | 8.440 | 8.940 | 974,188 | +0.34(+3.95%) |
Dec 07, 2021 | 8.330 | 8.780 | 8.330 | 8.600 | 1,841,610 | +0.38(+4.62%) |
Dec 06, 2021 | 8.000 | 8.280 | 7.700 | 8.220 | 1,117,849 | +0.30(+3.79%) |
Dec 03, 2021 | 7.920 | 7.990 | 7.720 | 7.920 | 1,220,117 | +0.01(+0.13%) |
Dec 02, 2021 | 7.550 | 7.920 | 7.435 | 7.910 | 1,017,195 | +0.40(+5.33%) |
Dec 01, 2021 | 7.910 | 8.040 | 7.500 | 7.510 | 1,582,413 | -0.24(-3.10%) |
Nov 30, 2021 | 7.850 | 7.944 | 7.657 | 7.750 | 757,281 | -0.17(-2.15%) |
Nov 29, 2021 | 8.080 | 8.120 | 7.865 | 7.920 | 622,029 | +0.01(+0.13%) |
Nov 26, 2021 | 8.100 | 8.110 | 7.810 | 7.910 | 692,509 | -0.35(-4.24%) |
Nov 24, 2021 | 8.250 | 8.310 | 8.040 | 8.260 | 610,916 | -0.01(-0.12%) |
Nov 23, 2021 | 7.960 | 8.410 | 7.960 | 8.270 | 2,095,290 | +0.23(+2.86%) |
Nov 22, 2021 | 7.925 | 8.150 | 7.815 | 8.040 | 908,062 | +0.14(+1.77%) |
Nov 19, 2021 | 7.820 | 7.920 | 7.820 | 7.900 | 595,711 | -0.01(-0.13%) |
Nov 18, 2021 | 8.150 | 7.920 | 7.830 | 7.910 | 813,768 | -0.24(-2.94%) |
Nov 17, 2021 | 8.160 | 8.390 | 8.030 | 8.150 | 1,257,396 | -0.05(-0.61%) |
Nov 16, 2021 | 7.600 | 8.240 | 7.590 | 8.200 | 1,377,724 | +0.61(+8.04%) |
Nov 15, 2021 | 7.800 | 7.849 | 7.530 | 7.590 | 654,411 | -0.16(-2.06%) |
Nov 12, 2021 | 7.860 | 7.910 | 7.620 | 7.750 | 601,122 | -0.06(-0.77%) |
Nov 11, 2021 | 7.720 | 8.105 | 7.630 | 7.810 | 1,182,000 | +0.39(+5.26%) |
Nov 10, 2021 | 7.360 | 7.420 | 2,110,065 | +0.41(+5.85%) | ||
Nov 09, 2021 | 6.930 | 7.030 | 6.740 | 7.010 | 767,356 | +0.07(+1.01%) |
Nov 08, 2021 | 6.930 | 7.000 | 6.830 | 6.940 | 525,927 | +0.00(+0.00%) |
Nov 05, 2021 | 6.840 | 7.020 | 6.790 | 6.940 | 711,825 | +0.19(+2.81%) |
Nov 04, 2021 | 6.790 | 6.960 | 6.710 | 6.750 | 463,182 | -0.03(-0.44%) |
Nov 03, 2021 | 6.690 | 6.790 | 6.570 | 6.780 | 394,437 | +0.12(+1.80%) |
Nov 02, 2021 | 6.880 | 6.900 | 6.550 | 6.660 | 506,984 | -0.26(-3.76%) |
Nov 01, 2021 | 6.920 | 6.970 | 6.860 | 6.920 | 430,202 | +0.02(+0.29%) |
Oct 29, 2021 | 6.810 | 6.950 | 6.800 | 6.900 | 382,095 | +0.06(+0.88%) |
Oct 28, 2021 | 6.640 | 6.850 | 6.610 | 6.840 | 342,718 | +0.22(+3.32%) |
Oct 27, 2021 | 6.640 | 6.750 | 6.610 | 6.620 | 417,402 | -0.02(-0.30%) |
Oct 26, 2021 | 6.710 | 6.630 | 6.640 | 567,531 | -0.06(-0.90%) | |
Oct 25, 2021 | 6.460 | 6.700 | 6.420 | 6.700 | 425,940 | +0.21(+3.24%) |
Oct 22, 2021 | 6.520 | 6.540 | 6.420 | 6.490 | 466,603 | -0.09(-1.37%) |
Oct 21, 2021 | 6.580 | 6.680 | 6.550 | 6.580 | 389,435 | -0.03(-0.45%) |
Oct 20, 2021 | 6.610 | 6.680 | 6.550 | 6.610 | 420,880 | +0.03(+0.46%) |
Oct 19, 2021 | 6.520 | 6.610 | 6.441 | 6.580 | 704,809 | +0.08(+1.23%) |
Oct 18, 2021 | 6.480 | 6.570 | 6.480 | 6.500 | 246,467 | +0.01(+0.15%) |
Oct 15, 2021 | 6.500 | 6.640 | 6.460 | 6.490 | 496,806 | +0.04(+0.62%) |
Oct 14, 2021 | 6.400 | 6.480 | 6.340 | 6.450 | 393,143 | +0.18(+2.87%) |
Oct 13, 2021 | 6.370 | 6.450 | 6.220 | 6.270 | 554,382 | -0.05(-0.79%) |
Oct 12, 2021 | 6.380 | 6.559 | 6.320 | 6.320 | 585,029 | -0.09(-1.40%) |
Oct 11, 2021 | 6.410 | 6.560 | 6.400 | 6.410 | 373,761 | -0.02(-0.31%) |
Oct 08, 2021 | 6.510 | 6.550 | 6.420 | 6.430 | 267,520 | -0.07(-1.08%) |
Oct 07, 2021 | 6.330 | 6.545 | 6.330 | 6.500 | 370,926 | +0.27(+4.33%) |
Oct 06, 2021 | 6.210 | 6.390 | 6.140 | 6.230 | 891,301 | +0.00(+0.00%) |
Oct 05, 2021 | 6.320 | 6.360 | 6.220 | 6.230 | 595,400 | -0.07(-1.11%) |
Oct 04, 2021 | 6.400 | 6.400 | 6.250 | 6.300 | 646,745 | -0.15(-2.33%) |
Oct 01, 2021 | 6.430 | 6.490 | 6.300 | 6.450 | 575,448 | +0.04(+0.62%) |
Sep 30, 2021 | 6.390 | 6.470 | 6.260 | 6.410 | 867,277 | +0.04(+0.63%) |
Sep 29, 2021 | 6.390 | 6.450 | 6.255 | 6.370 | 624,060 | +0.01(+0.16%) |
Sep 28, 2021 | 6.610 | 6.630 | 6.350 | 6.360 | 662,566 | -0.31(-4.65%) |
Sep 27, 2021 | 6.480 | 6.720 | 6.460 | 6.670 | 448,461 | +0.18(+2.77%) |
Sep 24, 2021 | 6.460 | 6.585 | 6.425 | 6.490 | 445,533 | -0.01(-0.15%) |
Sep 23, 2021 | 6.340 | 6.530 | 6.310 | 6.500 | 458,474 | +0.16(+2.52%) |
Sep 22, 2021 | 6.300 | 6.440 | 6.300 | 6.340 | 524,754 | +0.05(+0.79%) |
Sep 21, 2021 | 6.350 | 6.410 | 6.260 | 6.290 | 531,361 | -0.02(-0.32%) |
Sep 20, 2021 | 6.430 | 6.530 | 6.255 | 6.310 | 869,732 | -0.32(-4.83%) |
Sep 17, 2021 | 6.460 | 6.890 | 6.460 | 6.630 | 2,345,485 | +0.20(+3.11%) |
Sep 16, 2021 | 6.300 | 6.440 | 6.255 | 6.430 | 624,909 | +0.11(+1.74%) |
Sep 15, 2021 | 6.260 | 6.345 | 6.250 | 6.320 | 502,463 | +0.04(+0.64%) |
Sep 14, 2021 | 6.500 | 6.540 | 6.240 | 6.280 | 956,809 | -0.18(-2.79%) |
Sep 13, 2021 | 6.350 | 6.500 | 6.300 | 6.460 | 533,354 | +0.14(+2.22%) |
Sep 10, 2021 | 6.370 | 6.550 | 6.300 | 6.320 | 651,022 | -0.05(-0.78%) |
Sep 09, 2021 | 6.090 | 6.430 | 6.090 | 6.370 | 824,832 | +0.27(+4.43%) |
Sep 08, 2021 | 6.210 | 6.225 | 6.090 | 6.100 | 512,916 | -0.12(-1.93%) |
Sep 07, 2021 | 6.340 | 6.390 | 6.220 | 6.220 | 452,836 | -0.07(-1.11%) |
Sep 03, 2021 | 6.320 | 6.440 | 6.290 | 6.290 | 376,559 | -0.09(-1.41%) |
Sep 02, 2021 | 6.290 | 6.500 | 6.270 | 6.380 | 532,726 | +0.12(+1.92%) |