Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.308 | 8.553 | 8.308 | 8.325 | 114,471 | +0.09(+1.06%) |
Feb 25, 2022 | 8.177 | 8.471 | 8.178 | 8.238 | 35,622 | +0.07(+0.86%) |
Feb 24, 2022 | 8.063 | 8.316 | 7.792 | 8.168 | 80,080 | -0.03(-0.32%) |
Feb 23, 2022 | 8.588 | 8.596 | 8.177 | 8.194 | 49,034 | -0.27(-3.20%) |
Feb 22, 2022 | 8.308 | 8.544 | 8.114 | 8.465 | 116,538 | +0.10(+1.26%) |
Feb 18, 2022 | 8.360 | 0 | -0.08(-0.93%) | |||
Feb 17, 2022 | 8.247 | 8.815 | 8.238 | 8.439 | 111,424 | +0.20(+2.44%) |
Feb 16, 2022 | 7.940 | 8.238 | 7.914 | 8.238 | 36,458 | +0.32(+4.09%) |
Feb 15, 2022 | 7.905 | 8.080 | 7.853 | 7.914 | 21,535 | +0.15(+1.91%) |
Feb 14, 2022 | 7.809 | 7.967 | 7.731 | 7.766 | 40,567 | -0.10(-1.22%) |
Feb 11, 2022 | 7.870 | 8.019 | 7.766 | 7.862 | 42,258 | +0.03(+0.33%) |
Feb 10, 2022 | 7.967 | 8.024 | 7.783 | 7.836 | 66,941 | -0.21(-2.61%) |
Feb 09, 2022 | 8.203 | 8.229 | 8.002 | 8.045 | 35,395 | -0.03(-0.43%) |
Feb 08, 2022 | 8.037 | 8.282 | 8.037 | 8.080 | 55,152 | +0.07(+0.87%) |
Feb 07, 2022 | 7.914 | 8.072 | 7.870 | 8.010 | 44,044 | +0.10(+1.22%) |
Feb 04, 2022 | 7.923 | 8.150 | 7.827 | 7.914 | 37,429 | -0.04(-0.55%) |
Feb 03, 2022 | 8.080 | 7.910 | 7.958 | 36,555 | -0.14(-1.73%) | |
Feb 02, 2022 | 7.870 | 8.115 | 7.870 | 8.098 | 72,649 | +0.19(+2.43%) |
Feb 01, 2022 | 7.967 | 8.028 | 7.851 | 7.905 | 29,012 | -0.11(-1.42%) |
Jan 31, 2022 | 7.914 | 8.037 | 7.713 | 8.019 | 59,206 | +0.06(+0.77%) |
Jan 28, 2022 | 7.503 | 7.958 | 7.390 | 7.958 | 62,646 | +0.46(+6.18%) |
Jan 27, 2022 | 7.766 | 7.984 | 7.433 | 7.494 | 65,807 | -0.24(-3.16%) |
Jan 26, 2022 | 7.958 | 8.037 | 7.696 | 7.739 | 83,789 | -0.22(-2.75%) |
Jan 25, 2022 | 7.923 | 8.037 | 7.693 | 7.958 | 61,526 | -0.03(-0.44%) |
Jan 24, 2022 | 7.844 | 8.063 | 7.608 | 7.993 | 167,028 | +0.05(+0.66%) |
Jan 21, 2022 | 7.687 | 8.019 | 7.661 | 7.940 | 68,135 | +0.14(+1.79%) |
Jan 20, 2022 | 8.089 | 8.177 | 7.783 | 7.801 | 54,593 | -0.31(-3.88%) |
Jan 19, 2022 | 8.570 | 8.570 | 8.115 | 8.115 | 66,081 | -0.26(-3.13%) |
Jan 18, 2022 | 8.666 | 8.684 | 8.351 | 8.378 | 54,884 | -0.36(-4.10%) |
Jan 14, 2022 | 8.736 | 0 | +0.44(+5.27%) | |||
Jan 13, 2022 | 8.177 | 8.491 | 8.177 | 8.299 | 54,951 | +0.12(+1.50%) |
Jan 12, 2022 | 8.448 | 8.449 | 8.177 | 8.177 | 55,095 | -0.26(-3.11%) |
Jan 11, 2022 | 8.360 | 8.456 | 8.177 | 8.439 | 40,540 | +0.12(+1.47%) |
Jan 10, 2022 | 8.623 | 8.623 | 8.247 | 8.316 | 33,663 | -0.26(-3.06%) |
Jan 07, 2022 | 8.518 | 8.719 | 8.448 | 8.579 | 25,791 | +0.10(+1.24%) |
Jan 06, 2022 | 8.754 | 8.754 | 8.430 | 8.474 | 36,088 | -0.24(-2.71%) |
Jan 05, 2022 | 9.034 | 9.104 | 8.640 | 8.710 | 51,369 | -0.25(-2.83%) |
Jan 04, 2022 | 8.745 | 8.990 | 8.693 | 8.964 | 80,042 | +0.27(+3.12%) |
Jan 03, 2022 | 8.658 | 8.776 | 8.465 | 8.693 | 41,902 | +0.00(+0.00%) |
Dec 31, 2021 | 8.771 | 8.926 | 8.640 | 8.693 | 60,024 | -0.07(-0.80%) |
Dec 30, 2021 | 8.693 | 8.953 | 8.693 | 8.762 | 52,800 | +0.10(+1.11%) |
Dec 29, 2021 | 8.500 | 8.727 | 8.486 | 8.666 | 51,924 | +0.07(+0.81%) |
Dec 28, 2021 | 8.614 | 8.701 | 8.465 | 8.596 | 40,352 | +0.05(+0.61%) |
Dec 27, 2021 | 8.439 | 8.570 | 8.385 | 8.544 | 39,895 | +0.12(+1.45%) |
Dec 23, 2021 | 8.456 | 8.570 | 8.308 | 8.421 | 49,113 | +0.00(+0.00%) |
Dec 22, 2021 | 8.115 | 8.448 | 8.107 | 8.421 | 79,631 | +0.38(+4.79%) |
Dec 21, 2021 | 7.853 | 8.080 | 7.837 | 8.037 | 52,524 | +0.24(+3.14%) |
Dec 20, 2021 | 7.731 | 7.862 | 7.477 | 7.792 | 65,246 | +0.01(+0.11%) |
Dec 17, 2021 | 7.914 | 8.028 | 7.726 | 7.783 | 289,076 | -0.14(-1.77%) |
Dec 16, 2021 | 7.993 | 8.124 | 7.914 | 7.923 | 44,508 | -0.05(-0.66%) |
Dec 15, 2021 | 7.923 | 8.080 | 7.853 | 7.975 | 64,632 | +0.08(+1.00%) |
Dec 14, 2021 | 7.836 | 7.958 | 7.731 | 7.897 | 79,558 | +0.03(+0.33%) |
Dec 13, 2021 | 7.888 | 8.019 | 7.818 | 7.870 | 77,472 | +0.01(+0.11%) |
Dec 10, 2021 | 8.273 | 8.273 | 7.844 | 7.862 | 73,099 | -0.29(-3.54%) |
Dec 09, 2021 | 8.360 | 8.360 | 8.124 | 8.150 | 50,391 | -0.17(-2.10%) |
Dec 08, 2021 | 8.098 | 8.413 | 8.089 | 8.325 | 80,487 | +0.29(+3.59%) |
Dec 07, 2021 | 7.844 | 8.105 | 7.827 | 8.037 | 114,012 | +0.31(+4.08%) |
Dec 06, 2021 | 8.019 | 8.176 | 7.564 | 7.722 | 127,731 | -0.21(-2.65%) |
Dec 03, 2021 | 7.512 | 7.967 | 7.484 | 7.932 | 84,945 | +0.51(+6.83%) |
Dec 02, 2021 | 7.215 | 7.451 | 7.118 | 7.425 | 221,505 | +0.28(+3.92%) |
Dec 01, 2021 | 7.608 | 7.914 | 7.127 | 7.145 | 125,598 | -0.50(-6.52%) |
Nov 30, 2021 | 7.687 | 7.766 | 7.564 | 7.643 | 97,677 | -0.19(-2.46%) |
Nov 29, 2021 | 8.220 | 8.229 | 7.751 | 7.836 | 122,450 | -0.30(-3.66%) |
Nov 26, 2021 | 8.561 | 8.570 | 7.995 | 8.133 | 157,184 | -0.39(-4.62%) |
Nov 24, 2021 | 8.456 | 8.535 | 8.133 | 8.526 | 127,424 | +0.11(+1.35%) |
Nov 23, 2021 | 8.570 | 8.727 | 8.360 | 8.413 | 158,953 | +0.10(+1.26%) |
Nov 22, 2021 | 8.045 | 8.570 | 7.932 | 8.308 | 177,484 | +0.36(+4.51%) |
Nov 19, 2021 | 8.037 | 8.089 | 7.897 | 7.949 | 30,223 | -0.04(-0.55%) |
Nov 18, 2021 | 8.010 | 8.010 | 7.975 | 7.993 | 39,214 | -0.01(-0.11%) |
Nov 17, 2021 | 8.080 | 8.177 | 7.914 | 8.002 | 80,422 | -0.06(-0.76%) |
Nov 16, 2021 | 7.801 | 8.089 | 7.713 | 8.063 | 89,506 | +0.20(+2.56%) |
Nov 15, 2021 | 8.238 | 8.238 | 7.792 | 7.862 | 62,436 | -0.03(-0.39%) |
Nov 12, 2021 | 7.962 | 8.022 | 7.875 | 7.892 | 28,499 | -0.05(-0.65%) |
Nov 11, 2021 | 7.962 | 8.130 | 7.806 | 7.944 | 42,272 | -0.04(-0.54%) |
Nov 10, 2021 | 8.264 | 7.962 | 7.988 | 46,673 | -0.41(-4.85%) | |
Nov 09, 2021 | 8.187 | 8.446 | 8.187 | 8.394 | 33,048 | +0.16(+2.00%) |
Nov 08, 2021 | 8.455 | 8.585 | 8.113 | 8.230 | 41,352 | -0.24(-2.86%) |
Nov 05, 2021 | 8.091 | 8.576 | 8.091 | 8.472 | 70,371 | +0.42(+5.16%) |
Nov 04, 2021 | 7.884 | 8.178 | 7.868 | 8.057 | 70,431 | +0.15(+1.86%) |
Nov 03, 2021 | 7.486 | 7.940 | 7.486 | 7.910 | 96,926 | +0.41(+5.42%) |
Nov 02, 2021 | 7.564 | 7.728 | 7.494 | 7.503 | 43,648 | -0.10(-1.25%) |
Nov 01, 2021 | 7.460 | 7.693 | 7.520 | 7.598 | 62,986 | +0.17(+2.33%) |
Oct 29, 2021 | 7.390 | 7.451 | 7.373 | 7.425 | 31,114 | +0.03(+0.35%) |
Oct 28, 2021 | 7.598 | 7.702 | 7.338 | 7.399 | 79,029 | -0.22(-2.84%) |
Oct 27, 2021 | 7.737 | 7.693 | 7.589 | 7.615 | 51,789 | -0.10(-1.23%) |
Oct 26, 2021 | 7.641 | 7.711 | 68,860 | +0.06(+0.79%) | ||
Oct 25, 2021 | 7.685 | 7.866 | 7.512 | 7.650 | 112,314 | -0.06(-0.79%) |
Oct 22, 2021 | 7.096 | 7.745 | 7.083 | 7.711 | 182,531 | +0.65(+9.19%) |
Oct 21, 2021 | 7.131 | 7.194 | 7.044 | 7.062 | 17,233 | -0.10(-1.45%) |
Oct 20, 2021 | 7.114 | 7.174 | 7.096 | 7.165 | 58,884 | +0.10(+1.35%) |
Oct 19, 2021 | 7.096 | 7.139 | 7.027 | 7.070 | 56,193 | -0.02(-0.24%) |
Oct 18, 2021 | 6.975 | 7.139 | 6.966 | 7.088 | 28,312 | +0.07(+0.99%) |
Oct 15, 2021 | 7.356 | 7.356 | 7.010 | 7.018 | 54,300 | -0.25(-3.45%) |
Oct 14, 2021 | 7.356 | 7.356 | 7.243 | 7.269 | 20,705 | -0.01(-0.12%) |
Oct 13, 2021 | 7.226 | 7.329 | 7.181 | 7.278 | 28,845 | +0.01(+0.12%) |
Oct 12, 2021 | 7.356 | 7.356 | 7.252 | 7.269 | 40,467 | -0.02(-0.24%) |
Oct 11, 2021 | 7.183 | 7.308 | 7.070 | 7.287 | 81,608 | +0.09(+1.20%) |
Oct 08, 2021 | 7.287 | 7.287 | 7.079 | 7.200 | 42,670 | -0.02(-0.24%) |
Oct 07, 2021 | 7.416 | 7.442 | 7.179 | 7.217 | 102,056 | +0.24(+3.47%) |
Oct 06, 2021 | 6.958 | 7.001 | 6.888 | 6.975 | 36,523 | -0.03(-0.49%) |
Oct 05, 2021 | 7.044 | 7.070 | 6.932 | 7.010 | 35,708 | +0.00(+0.00%) |
Oct 04, 2021 | 7.044 | 7.062 | 7.010 | 7.010 | 44,861 | -0.03(-0.49%) |
Oct 01, 2021 | 7.027 | 7.070 | 6.966 | 7.044 | 36,763 | +0.03(+0.49%) |
Sep 30, 2021 | 7.070 | 7.088 | 6.966 | 7.010 | 57,667 | -0.02(-0.25%) |
Sep 29, 2021 | 6.975 | 7.062 | 6.975 | 7.027 | 47,917 | +0.03(+0.37%) |
Sep 28, 2021 | 7.070 | 7.074 | 6.984 | 7.001 | 36,703 | -0.07(-0.98%) |
Sep 27, 2021 | 7.053 | 7.200 | 7.053 | 7.070 | 41,871 | +0.03(+0.49%) |
Sep 24, 2021 | 7.110 | 7.110 | 7.018 | 7.036 | 24,754 | -0.12(-1.69%) |
Sep 23, 2021 | 7.105 | 7.200 | 7.044 | 7.157 | 73,365 | +0.11(+1.60%) |
Sep 22, 2021 | 7.062 | 7.105 | 6.977 | 7.044 | 50,589 | +0.04(+0.62%) |
Sep 21, 2021 | 7.053 | 7.062 | 6.914 | 7.001 | 62,407 | +0.03(+0.50%) |
Sep 20, 2021 | 7.148 | 7.148 | 6.845 | 6.966 | 89,067 | -0.23(-3.13%) |
Sep 17, 2021 | 7.191 | 7.235 | 7.139 | 7.191 | 155,258 | +0.03(+0.36%) |
Sep 16, 2021 | 7.165 | 7.235 | 7.122 | 7.165 | 32,223 | +0.03(+0.49%) |
Sep 15, 2021 | 7.043 | 7.200 | 6.923 | 7.131 | 79,586 | +0.10(+1.48%) |
Sep 14, 2021 | 7.217 | 7.217 | 6.971 | 7.027 | 61,312 | -0.10(-1.46%) |
Sep 13, 2021 | 6.975 | 7.209 | 6.949 | 7.131 | 75,683 | -0.03(-0.36%) |
Sep 10, 2021 | 7.131 | 7.252 | 6.923 | 7.157 | 134,104 | -0.07(-0.96%) |
Sep 09, 2021 | 7.356 | 7.356 | 7.209 | 7.226 | 19,398 | -0.16(-2.11%) |
Sep 08, 2021 | 7.364 | 7.486 | 7.313 | 7.382 | 36,343 | -0.03(-0.47%) |
Sep 07, 2021 | 7.468 | 7.486 | 7.330 | 7.416 | 75,247 | -0.09(-1.15%) |
Sep 03, 2021 | 7.442 | 7.503 | 7.321 | 7.503 | 53,194 | +0.07(+0.93%) |
Sep 02, 2021 | 7.538 | 7.546 | 7.373 | 7.434 | 68,847 | -0.10(-1.26%) |
Sep 01, 2021 | 7.313 | 8.109 | 7.313 | 7.529 | 235,312 | +0.22(+3.08%) |
Aug 31, 2021 | 7.269 | 7.356 | 7.252 | 7.304 | 45,127 | +0.03(+0.48%) |
Aug 30, 2021 | 7.209 | 7.269 | 7.135 | 7.269 | 45,425 | +0.08(+1.08%) |
Aug 27, 2021 | 6.914 | 7.200 | 6.914 | 7.191 | 114,680 | +0.28(+4.01%) |
Aug 26, 2021 | 6.854 | 6.992 | 6.837 | 6.914 | 41,637 | +0.06(+0.88%) |
Aug 25, 2021 | 6.854 | 6.920 | 6.806 | 6.854 | 29,734 | -0.02(-0.25%) |
Aug 24, 2021 | 6.897 | 6.940 | 6.828 | 6.871 | 35,984 | -0.02(-0.25%) |
Aug 23, 2021 | 6.897 | 6.958 | 6.802 | 6.888 | 94,478 | +0.09(+1.27%) |
Aug 20, 2021 | 6.603 | 6.819 | 6.603 | 6.802 | 70,667 | +0.15(+2.21%) |
Aug 19, 2021 | 6.534 | 6.672 | 6.527 | 6.655 | 70,409 | +0.05(+0.79%) |
Aug 18, 2021 | 6.715 | 6.733 | 6.473 | 6.603 | 113,540 | -0.12(-1.74%) |
Aug 17, 2021 | 6.720 | 6.737 | 6.634 | 6.720 | 48,409 | +0.00(+0.00%) |
Aug 16, 2021 | 6.737 | 6.737 | 6.660 | 6.720 | 81,179 | -0.03(-0.38%) |
Aug 13, 2021 | 6.985 | 6.985 | 6.737 | 6.745 | 107,952 | -0.25(-3.55%) |
Aug 12, 2021 | 7.087 | 7.130 | 6.972 | 6.993 | 47,327 | -0.12(-1.68%) |
Aug 11, 2021 | 7.199 | 7.233 | 7.049 | 7.113 | 43,888 | -0.03(-0.48%) |
Aug 10, 2021 | 7.199 | 7.199 | 7.079 | 7.147 | 70,969 | -0.06(-0.83%) |
Aug 09, 2021 | 7.190 | 7.250 | 7.139 | 7.207 | 32,449 | -0.02(-0.24%) |
Aug 06, 2021 | 7.199 | 7.258 | 7.087 | 7.224 | 52,315 | +0.06(+0.84%) |
Aug 05, 2021 | 7.019 | 7.173 | 7.019 | 7.164 | 40,048 | +0.14(+1.95%) |
Aug 04, 2021 | 6.976 | 7.070 | 6.951 | 7.028 | 53,714 | +0.02(+0.24%) |
Aug 03, 2021 | 7.113 | 7.113 | 6.993 | 7.010 | 70,700 | -0.09(-1.20%) |
Aug 02, 2021 | 7.156 | 7.233 | 7.010 | 7.096 | 76,519 | -0.02(-0.24%) |
Jul 30, 2021 | 7.113 | 7.199 | 7.045 | 7.113 | 47,438 | -0.03(-0.36%) |
Jul 29, 2021 | 7.096 | 7.216 | 7.096 | 7.139 | 31,386 | +0.07(+0.97%) |
Jul 28, 2021 | 7.096 | 7.130 | 7.036 | 7.070 | 45,540 | -0.03(-0.48%) |
Jul 27, 2021 | 7.087 | 7.164 | 7.036 | 7.104 | 45,112 | -0.04(-0.60%) |
Jul 26, 2021 | 7.036 | 7.181 | 7.036 | 7.147 | 47,450 | +0.10(+1.46%) |
Jul 23, 2021 | 7.053 | 7.113 | 6.989 | 7.045 | 34,001 | -0.01(-0.12%) |
Jul 22, 2021 | 7.199 | 7.199 | 7.010 | 7.053 | 51,335 | -0.13(-1.79%) |
Jul 21, 2021 | 7.147 | 7.258 | 7.147 | 7.181 | 55,250 | +0.06(+0.84%) |
Jul 20, 2021 | 6.891 | 7.216 | 6.848 | 7.122 | 99,065 | +0.26(+3.74%) |
Jul 19, 2021 | 6.797 | 6.951 | 6.788 | 6.865 | 231,526 | -0.15(-2.07%) |
Jul 16, 2021 | 7.028 | 7.096 | 6.985 | 7.010 | 74,161 | +0.00(+0.00%) |
Jul 15, 2021 | 6.933 | 7.010 | 6.857 | 7.010 | 83,629 | +0.08(+1.11%) |
Jul 14, 2021 | 6.985 | 7.040 | 6.857 | 6.933 | 96,089 | -0.04(-0.61%) |
Jul 13, 2021 | 7.096 | 7.096 | 6.933 | 6.976 | 126,742 | -0.07(-0.97%) |
Jul 12, 2021 | 6.848 | 7.053 | 6.848 | 7.045 | 191,965 | +0.28(+4.17%) |
Jul 09, 2021 | 6.728 | 6.797 | 6.686 | 6.763 | 122,805 | +0.21(+3.13%) |
Jul 08, 2021 | 6.198 | 6.754 | 6.173 | 6.557 | 480,275 | +0.31(+4.92%) |
Jul 07, 2021 | 6.241 | 6.292 | 6.198 | 6.250 | 127,502 | -0.02(-0.27%) |
Jul 06, 2021 | 6.344 | 6.344 | 6.113 | 6.267 | 131,554 | -0.08(-1.21%) |
Jul 02, 2021 | 6.344 | 6.403 | 6.284 | 6.344 | 100,543 | +0.00(+0.00%) |
Jul 01, 2021 | 6.292 | 6.386 | 6.284 | 6.344 | 129,913 | +0.06(+0.95%) |
Jun 30, 2021 | 6.318 | 6.386 | 6.284 | 6.284 | 127,615 | -0.03(-0.54%) |
Jun 29, 2021 | 6.438 | 6.476 | 6.309 | 6.318 | 92,574 | -0.16(-2.51%) |
Jun 28, 2021 | 6.686 | 6.694 | 6.455 | 6.480 | 74,686 | -0.21(-3.19%) |
Jun 25, 2021 | 6.592 | 6.711 | 6.592 | 6.694 | 591,455 | +0.12(+1.82%) |
Jun 24, 2021 | 6.617 | 6.617 | 6.472 | 6.574 | 136,447 | +0.02(+0.26%) |
Jun 23, 2021 | 6.386 | 6.592 | 6.326 | 6.557 | 166,309 | +0.15(+2.27%) |
Jun 22, 2021 | 6.395 | 6.471 | 6.318 | 6.412 | 371,846 | +0.00(+0.00%) |
Jun 21, 2021 | 6.352 | 6.472 | 6.326 | 6.412 | 310,254 | +0.06(+0.94%) |
Jun 18, 2021 | 6.412 | 6.485 | 6.318 | 6.352 | 344,616 | -0.09(-1.46%) |
Jun 17, 2021 | 6.540 | 6.624 | 6.438 | 6.446 | 153,552 | -0.05(-0.79%) |
Jun 16, 2021 | 6.574 | 6.617 | 6.497 | 6.497 | 175,047 | -0.08(-1.17%) |
Jun 15, 2021 | 6.643 | 6.668 | 6.550 | 6.574 | 173,340 | -0.06(-0.90%) |
Jun 14, 2021 | 6.797 | 6.814 | 6.634 | 6.634 | 77,443 | -0.15(-2.14%) |
Jun 11, 2021 | 6.814 | 6.839 | 6.754 | 6.780 | 63,230 | -0.02(-0.25%) |
Jun 10, 2021 | 6.754 | 6.797 | 6.694 | 6.797 | 157,811 | +0.07(+1.02%) |
Jun 09, 2021 | 6.822 | 6.848 | 6.703 | 6.728 | 54,619 | -0.09(-1.38%) |
Jun 08, 2021 | 6.694 | 6.848 | 6.686 | 6.822 | 61,500 | +0.10(+1.53%) |
Jun 07, 2021 | 6.703 | 6.755 | 6.677 | 6.720 | 88,697 | +0.05(+0.77%) |
Jun 04, 2021 | 6.839 | 6.867 | 6.660 | 6.668 | 117,133 | -0.08(-1.14%) |
Jun 03, 2021 | 6.754 | 6.767 | 6.694 | 6.745 | 65,369 | -0.08(-1.13%) |
Jun 02, 2021 | 6.839 | 6.916 | 6.788 | 6.822 | 102,763 | -0.09(-1.36%) |
Jun 01, 2021 | 6.968 | 7.002 | 6.874 | 6.916 | 139,562 | -0.01(-0.12%) |
May 28, 2021 | 6.882 | 6.933 | 6.711 | 6.925 | 104,209 | +0.12(+1.76%) |
May 27, 2021 | 6.925 | 6.933 | 6.784 | 6.805 | 84,398 | +0.01(+0.13%) |
May 26, 2021 | 6.694 | 6.857 | 6.694 | 6.797 | 61,775 | +0.10(+1.53%) |
May 25, 2021 | 6.882 | 6.942 | 6.694 | 6.694 | 109,059 | -0.20(-2.85%) |
May 24, 2021 | 7.079 | 7.096 | 6.882 | 6.891 | 69,268 | -0.13(-1.83%) |
May 21, 2021 | 7.207 | 7.207 | 7.002 | 7.019 | 60,599 | -0.13(-1.79%) |
May 20, 2021 | 6.874 | 7.147 | 6.848 | 7.147 | 68,962 | +0.24(+3.47%) |
May 19, 2021 | 6.891 | 6.933 | 6.745 | 6.908 | 127,010 | -0.05(-0.68%) |
May 18, 2021 | 6.980 | 7.006 | 6.904 | 6.955 | 63,232 | -0.02(-0.24%) |
May 17, 2021 | 6.980 | 7.006 | 6.811 | 6.972 | 50,057 | +0.03(+0.36%) |
May 14, 2021 | 6.913 | 6.984 | 6.870 | 6.946 | 60,076 | +0.07(+0.98%) |
May 13, 2021 | 6.828 | 6.946 | 6.760 | 6.879 | 119,597 | +0.06(+0.87%) |
May 12, 2021 | 6.989 | 7.107 | 6.760 | 6.820 | 108,198 | -0.25(-3.58%) |
May 11, 2021 | 7.082 | 7.166 | 6.887 | 7.073 | 123,213 | -0.09(-1.30%) |
May 10, 2021 | 7.487 | 7.682 | 7.158 | 7.166 | 149,622 | -0.20(-2.75%) |
May 07, 2021 | 7.183 | 7.369 | 7.183 | 7.369 | 37,304 | +0.11(+1.51%) |
May 06, 2021 | 7.141 | 7.276 | 7.048 | 7.259 | 99,602 | +0.14(+1.90%) |
May 05, 2021 | 7.208 | 7.335 | 7.056 | 7.124 | 91,276 | -0.23(-3.10%) |
May 04, 2021 | 7.394 | 7.437 | 7.251 | 7.352 | 93,229 | +0.04(+0.58%) |
May 03, 2021 | 7.065 | 7.335 | 6.980 | 7.310 | 131,911 | +0.35(+5.10%) |
Apr 30, 2021 | 6.862 | 6.997 | 6.862 | 6.955 | 87,330 | +0.04(+0.61%) |
Apr 29, 2021 | 7.107 | 7.107 | 6.862 | 6.913 | 130,885 | -0.05(-0.73%) |
Apr 28, 2021 | 7.141 | 7.246 | 6.963 | 6.963 | 122,233 | -0.22(-3.06%) |
Apr 27, 2021 | 7.115 | 7.183 | 7.099 | 7.183 | 98,628 | +0.04(+0.59%) |
Apr 26, 2021 | 7.090 | 7.327 | 7.048 | 7.141 | 424,254 | +0.20(+2.92%) |
Apr 23, 2021 | 6.887 | 7.022 | 6.862 | 6.938 | 40,825 | +0.08(+1.11%) |
Apr 22, 2021 | 7.065 | 7.073 | 6.853 | 6.862 | 59,996 | -0.12(-1.69%) |
Apr 21, 2021 | 6.870 | 7.011 | 6.820 | 6.980 | 97,030 | +0.18(+2.61%) |
Apr 20, 2021 | 6.828 | 6.853 | 6.735 | 6.803 | 70,488 | -0.06(-0.86%) |
Apr 19, 2021 | 6.913 | 6.955 | 6.739 | 6.862 | 115,699 | -0.06(-0.85%) |
Apr 16, 2021 | 6.972 | 6.980 | 6.904 | 6.921 | 82,479 | -0.04(-0.61%) |
Apr 15, 2021 | 6.913 | 7.006 | 6.896 | 6.963 | 114,276 | +0.05(+0.73%) |
Apr 14, 2021 | 6.963 | 7.124 | 6.896 | 6.913 | 124,444 | -0.05(-0.73%) |
Apr 13, 2021 | 7.183 | 7.217 | 6.913 | 6.963 | 111,604 | -0.25(-3.51%) |
Apr 12, 2021 | 7.496 | 7.521 | 7.183 | 7.217 | 74,832 | -0.28(-3.72%) |
Apr 09, 2021 | 7.614 | 7.648 | 7.462 | 7.496 | 45,795 | -0.07(-0.89%) |
Apr 08, 2021 | 7.606 | 7.635 | 7.420 | 7.563 | 95,815 | -0.03(-0.33%) |
Apr 07, 2021 | 7.496 | 7.741 | 7.360 | 7.589 | 146,192 | +0.11(+1.47%) |
Apr 06, 2021 | 6.938 | 7.579 | 6.938 | 7.479 | 257,812 | +0.58(+8.46%) |
Apr 05, 2021 | 6.845 | 6.989 | 6.811 | 6.896 | 129,516 | +0.11(+1.62%) |
Apr 01, 2021 | 6.718 | 6.845 | 6.587 | 6.786 | 188,862 | +0.09(+1.39%) |
Mar 31, 2021 | 6.752 | 6.820 | 6.684 | 6.693 | 43,263 | -0.03(-0.38%) |
Mar 30, 2021 | 6.625 | 6.752 | 6.617 | 6.718 | 67,791 | +0.11(+1.66%) |
Mar 29, 2021 | 6.684 | 6.786 | 6.583 | 6.608 | 75,786 | -0.07(-1.01%) |
Mar 26, 2021 | 6.625 | 6.828 | 6.575 | 6.676 | 68,160 | +0.08(+1.28%) |
Mar 25, 2021 | 6.507 | 6.668 | 6.406 | 6.591 | 80,674 | +0.05(+0.71%) |
Mar 24, 2021 | 6.637 | 6.896 | 6.537 | 6.545 | 158,865 | -0.01(-0.13%) |
Mar 23, 2021 | 6.603 | 6.720 | 6.501 | 6.553 | 113,233 | -0.02(-0.25%) |
Mar 22, 2021 | 6.587 | 6.637 | 6.487 | 6.570 | 110,381 | +0.12(+1.81%) |
Mar 19, 2021 | 6.679 | 6.754 | 6.453 | 6.453 | 360,316 | -0.28(-4.21%) |
Mar 18, 2021 | 6.812 | 6.937 | 6.737 | 6.737 | 105,130 | -0.05(-0.74%) |
Mar 17, 2021 | 6.670 | 6.979 | 6.612 | 6.787 | 189,076 | +0.09(+1.37%) |
Mar 16, 2021 | 6.804 | 6.820 | 6.628 | 6.695 | 134,110 | -0.13(-1.96%) |
Mar 15, 2021 | 6.987 | 7.023 | 6.762 | 6.829 | 149,981 | -0.10(-1.45%) |
Mar 12, 2021 | 7.063 | 7.063 | 6.820 | 6.929 | 88,282 | -0.03(-0.48%) |
Mar 11, 2021 | 7.013 | 7.021 | 6.904 | 6.962 | 72,104 | +0.03(+0.36%) |
Mar 10, 2021 | 6.942 | 6.995 | 6.875 | 6.937 | 84,176 | +0.07(+0.97%) |
Mar 09, 2021 | 6.846 | 6.979 | 6.679 | 6.871 | 72,427 | +0.05(+0.73%) |
Mar 08, 2021 | 6.662 | 6.912 | 6.645 | 6.820 | 46,235 | +0.12(+1.74%) |
Mar 05, 2021 | 6.979 | 6.979 | 6.470 | 6.704 | 88,402 | -0.12(-1.71%) |
Mar 04, 2021 | 7.405 | 7.497 | 6.779 | 6.820 | 91,341 | -0.58(-7.79%) |
Mar 03, 2021 | 7.330 | 7.447 | 7.205 | 7.397 | 371,165 | +0.17(+2.31%) |
Mar 02, 2021 | 7.313 | 7.337 | 7.098 | 7.230 | 221,052 | -0.12(-1.59%) |