Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.563 | 7.584 | 7.422 | 7.430 | 867,284 | -0.14(-1.87%) |
Apr 28, 2022 | 7.580 | 7.580 | 7.488 | 7.572 | 624,272 | +0.11(+1.45%) |
Apr 27, 2022 | 7.447 | 7.580 | 7.347 | 7.463 | 1,200,575 | +0.08(+1.13%) |
Apr 26, 2022 | 7.563 | 7.600 | 7.380 | 7.380 | 866,934 | -0.23(-3.07%) |
Apr 25, 2022 | 7.472 | 7.614 | 7.405 | 7.614 | 948,437 | +0.06(+0.77%) |
Apr 22, 2022 | 7.714 | 7.714 | 7.522 | 7.555 | 577,326 | -0.15(-1.95%) |
Apr 21, 2022 | 7.855 | 7.872 | 7.697 | 7.705 | 436,013 | -0.07(-0.87%) |
Apr 20, 2022 | 7.806 | 7.839 | 7.752 | 7.773 | 481,423 | +0.02(+0.32%) |
Apr 19, 2022 | 7.657 | 7.756 | 7.632 | 7.748 | 608,527 | +0.11(+1.41%) |
Apr 18, 2022 | 7.847 | 7.856 | 7.582 | 7.640 | 927,385 | -0.17(-2.22%) |
Apr 14, 2022 | 7.988 | 8.054 | 7.814 | 7.814 | 664,224 | -0.12(-1.56%) |
Apr 13, 2022 | 7.823 | 7.938 | 7.789 | 7.938 | 514,714 | +0.15(+1.91%) |
Apr 12, 2022 | 7.823 | 7.885 | 7.771 | 7.789 | 578,198 | +0.02(+0.21%) |
Apr 11, 2022 | 7.831 | 7.839 | 7.756 | 7.773 | 518,305 | -0.07(-0.84%) |
Apr 08, 2022 | 7.839 | 7.864 | 7.789 | 7.839 | 502,526 | +0.00(+0.00%) |
Apr 07, 2022 | 7.847 | 7.864 | 7.718 | 7.839 | 506,742 | -0.02(-0.32%) |
Apr 06, 2022 | 7.897 | 7.909 | 7.776 | 7.864 | 773,653 | -0.12(-1.55%) |
Apr 05, 2022 | 8.054 | 8.069 | 7.905 | 7.988 | 741,418 | -0.07(-0.92%) |
Apr 04, 2022 | 8.121 | 8.137 | 8.046 | 8.063 | 539,207 | -0.06(-0.71%) |
Apr 01, 2022 | 8.063 | 8.121 | 8.005 | 8.121 | 464,531 | +0.08(+1.03%) |
Mar 31, 2022 | 8.154 | 8.162 | 7.988 | 8.038 | 1,123,946 | -0.07(-0.82%) |
Mar 30, 2022 | 8.129 | 8.154 | 8.014 | 8.104 | 530,244 | -0.02(-0.31%) |
Mar 29, 2022 | 8.038 | 8.154 | 8.038 | 8.129 | 888,065 | +0.13(+1.66%) |
Mar 28, 2022 | 7.930 | 8.005 | 7.922 | 7.996 | 668,806 | +0.03(+0.42%) |
Mar 25, 2022 | 7.864 | 7.963 | 7.814 | 7.963 | 620,279 | +0.12(+1.58%) |
Mar 24, 2022 | 7.781 | 7.839 | 7.731 | 7.839 | 458,675 | +0.11(+1.39%) |
Mar 23, 2022 | 7.823 | 7.862 | 7.731 | 7.731 | 583,442 | -0.15(-1.90%) |
Mar 22, 2022 | 7.890 | 7.939 | 7.881 | 7.881 | 635,061 | +0.03(+0.42%) |
Mar 21, 2022 | 7.914 | 7.967 | 7.816 | 7.849 | 529,299 | -0.04(-0.52%) |
Mar 18, 2022 | 7.840 | 7.890 | 7.787 | 7.890 | 505,444 | +0.05(+0.63%) |
Mar 17, 2022 | 7.635 | 7.840 | 7.627 | 7.840 | 548,303 | +0.20(+2.58%) |
Mar 16, 2022 | 7.487 | 7.651 | 7.479 | 7.643 | 689,908 | +0.24(+3.22%) |
Mar 15, 2022 | 7.257 | 7.413 | 7.257 | 7.405 | 611,186 | +0.18(+2.50%) |
Mar 14, 2022 | 7.438 | 7.450 | 7.199 | 7.224 | 899,936 | -0.18(-2.44%) |
Mar 11, 2022 | 7.495 | 7.512 | 7.392 | 7.405 | 394,769 | -0.07(-0.99%) |
Mar 10, 2022 | 7.446 | 7.479 | 7.372 | 7.479 | 605,738 | +0.02(+0.22%) |
Mar 09, 2022 | 7.347 | 7.495 | 7.331 | 7.462 | 851,669 | +0.24(+3.30%) |
Mar 08, 2022 | 7.290 | 7.397 | 7.199 | 7.224 | 1,257,187 | -0.05(-0.68%) |
Mar 07, 2022 | 7.495 | 7.501 | 7.273 | 7.273 | 1,483,990 | -0.27(-3.59%) |
Mar 04, 2022 | 7.594 | 7.604 | 7.462 | 7.544 | 815,314 | -0.12(-1.61%) |
Mar 03, 2022 | 7.750 | 7.750 | 7.577 | 7.668 | 750,047 | -0.04(-0.53%) |
Mar 02, 2022 | 7.594 | 7.709 | 7.561 | 7.709 | 757,648 | +0.16(+2.07%) |
Mar 01, 2022 | 7.618 | 7.651 | 7.479 | 7.553 | 892,812 | -0.09(-1.18%) |
Feb 28, 2022 | 7.635 | 7.709 | 7.532 | 7.643 | 1,134,590 | -0.05(-0.64%) |
Feb 25, 2022 | 7.586 | 7.692 | 7.557 | 7.692 | 1,072,547 | +0.18(+2.41%) |
Feb 24, 2022 | 7.216 | 7.520 | 7.175 | 7.512 | 1,693,700 | +0.12(+1.56%) |
Feb 23, 2022 | 7.536 | 7.561 | 7.397 | 7.397 | 1,046,001 | -0.07(-0.88%) |
Feb 22, 2022 | 7.569 | 7.639 | 7.355 | 7.462 | 1,334,235 | -0.19(-2.47%) |
Feb 18, 2022 | 7.651 | 0 | -0.06(-0.75%) | |||
Feb 17, 2022 | 7.775 | 7.816 | 7.684 | 7.709 | 612,660 | -0.12(-1.48%) |
Feb 16, 2022 | 7.792 | 7.853 | 7.721 | 7.825 | 780,982 | +0.05(+0.63%) |
Feb 15, 2022 | 7.760 | 7.821 | 7.751 | 7.776 | 573,486 | +0.11(+1.38%) |
Feb 14, 2022 | 7.792 | 7.792 | 7.645 | 7.670 | 944,595 | -0.08(-1.05%) |
Feb 11, 2022 | 7.890 | 7.947 | 7.727 | 7.751 | 1,087,622 | -0.12(-1.55%) |
Feb 10, 2022 | 7.947 | 8.021 | 7.857 | 7.874 | 1,119,484 | -0.13(-1.63%) |
Feb 09, 2022 | 7.898 | 8.029 | 7.898 | 8.004 | 1,083,395 | +0.16(+2.08%) |
Feb 08, 2022 | 7.760 | 7.874 | 7.739 | 7.841 | 897,398 | +0.08(+1.05%) |
Feb 07, 2022 | 7.817 | 7.866 | 7.743 | 7.760 | 1,500,561 | -0.07(-0.94%) |
Feb 04, 2022 | 7.988 | 8.029 | 7.808 | 7.833 | 4,339,470 | -0.27(-3.32%) |
Feb 03, 2022 | 8.200 | 8.065 | 8.102 | 892,349 | -0.19(-2.26%) | |
Feb 02, 2022 | 8.265 | 8.339 | 8.229 | 8.290 | 657,724 | +0.09(+1.09%) |
Feb 01, 2022 | 8.159 | 8.314 | 8.078 | 8.200 | 815,333 | +0.04(+0.50%) |
Jan 31, 2022 | 7.996 | 8.159 | 8.159 | 857,656 | +0.22(+2.77%) | |
Jan 28, 2022 | 7.874 | 7.947 | 7.751 | 7.939 | 827,008 | +0.11(+1.35%) |
Jan 27, 2022 | 7.866 | 7.980 | 7.800 | 7.833 | 946,950 | +0.01(+0.10%) |
Jan 26, 2022 | 7.923 | 7.955 | 7.694 | 7.825 | 1,144,759 | +0.09(+1.16%) |
Jan 25, 2022 | 7.653 | 7.808 | 7.490 | 7.735 | 1,429,650 | +0.02(+0.32%) |
Jan 24, 2022 | 7.556 | 7.743 | 7.123 | 7.711 | 4,616,050 | +0.05(+0.64%) |
Jan 21, 2022 | 8.363 | 8.388 | 7.637 | 7.662 | 5,147,418 | -0.74(-8.76%) |
Jan 20, 2022 | 8.543 | 8.583 | 8.389 | 8.397 | 532,138 | -0.09(-1.05%) |
Jan 19, 2022 | 8.518 | 8.573 | 8.445 | 8.486 | 678,273 | -0.01(-0.10%) |
Jan 18, 2022 | 8.575 | 8.575 | 8.462 | 8.494 | 878,918 | -0.14(-1.60%) |
Jan 14, 2022 | 8.632 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 8.689 | 8.697 | 8.588 | 8.624 | 557,776 | -0.03(-0.37%) |
Jan 12, 2022 | 8.624 | 8.689 | 8.595 | 8.656 | 569,506 | +0.06(+0.66%) |
Jan 11, 2022 | 8.494 | 8.608 | 8.454 | 8.599 | 618,625 | +0.13(+1.53%) |
Jan 10, 2022 | 8.462 | 8.486 | 8.364 | 8.470 | 551,037 | -0.02(-0.29%) |
Jan 07, 2022 | 8.502 | 8.526 | 8.445 | 8.494 | 599,165 | +0.01(+0.10%) |
Jan 06, 2022 | 8.470 | 8.510 | 8.364 | 8.486 | 906,687 | +0.00(+0.00%) |
Jan 05, 2022 | 8.648 | 8.664 | 8.470 | 8.486 | 632,095 | -0.18(-2.06%) |
Jan 04, 2022 | 8.640 | 8.681 | 8.583 | 8.664 | 687,408 | +0.02(+0.28%) |
Jan 03, 2022 | 8.640 | 8.664 | 8.583 | 8.640 | 601,661 | -0.01(-0.09%) |
Dec 31, 2021 | 8.583 | 8.656 | 8.571 | 8.648 | 800,509 | +0.08(+0.95%) |
Dec 30, 2021 | 8.559 | 8.599 | 8.546 | 8.567 | 477,567 | +0.02(+0.19%) |
Dec 29, 2021 | 8.506 | 8.559 | 8.506 | 8.551 | 463,073 | +0.04(+0.48%) |
Dec 28, 2021 | 8.518 | 8.559 | 8.494 | 8.510 | 547,473 | -0.01(-0.10%) |
Dec 27, 2021 | 8.494 | 8.518 | 8.474 | 8.518 | 404,081 | +0.05(+0.57%) |
Dec 23, 2021 | 8.413 | 8.494 | 8.394 | 8.470 | 531,574 | +0.06(+0.77%) |
Dec 22, 2021 | 8.340 | 8.445 | 8.316 | 8.405 | 397,436 | +0.09(+1.06%) |
Dec 21, 2021 | 8.252 | 8.333 | 8.225 | 8.317 | 491,853 | +0.14(+1.67%) |
Dec 20, 2021 | 8.252 | 8.260 | 8.115 | 8.180 | 844,240 | -0.18(-2.12%) |
Dec 17, 2021 | 8.357 | 8.373 | 8.236 | 8.357 | 773,016 | -0.02(-0.19%) |
Dec 16, 2021 | 8.478 | 8.486 | 8.373 | 8.373 | 612,220 | -0.08(-0.95%) |
Dec 15, 2021 | 8.405 | 8.462 | 8.381 | 8.454 | 565,999 | +0.06(+0.67%) |
Dec 14, 2021 | 8.397 | 8.454 | 8.365 | 8.397 | 692,415 | -0.04(-0.48%) |
Dec 13, 2021 | 8.405 | 8.445 | 8.350 | 8.437 | 696,439 | +0.04(+0.48%) |
Dec 10, 2021 | 8.486 | 8.502 | 8.365 | 8.397 | 621,139 | -0.07(-0.86%) |
Dec 09, 2021 | 8.478 | 8.506 | 8.441 | 8.470 | 365,397 | -0.04(-0.47%) |
Dec 08, 2021 | 8.413 | 8.510 | 8.389 | 8.510 | 561,682 | +0.15(+1.83%) |
Dec 07, 2021 | 8.349 | 8.425 | 8.301 | 8.357 | 532,521 | +0.11(+1.37%) |
Dec 06, 2021 | 8.152 | 8.244 | 8.095 | 8.244 | 575,723 | +0.14(+1.69%) |
Dec 03, 2021 | 8.276 | 8.280 | 8.099 | 8.107 | 797,501 | -0.14(-1.66%) |
Dec 02, 2021 | 8.188 | 8.276 | 8.182 | 8.244 | 713,058 | +0.07(+0.89%) |
Dec 01, 2021 | 8.180 | 8.305 | 8.172 | 8.172 | 1,297,902 | +0.03(+0.40%) |
Nov 30, 2021 | 8.204 | 8.252 | 8.131 | 8.140 | 859,370 | -0.07(-0.88%) |
Nov 29, 2021 | 8.212 | 8.268 | 8.172 | 8.212 | 914,249 | +0.04(+0.49%) |
Nov 26, 2021 | 8.196 | 8.228 | 8.131 | 8.172 | 682,068 | -0.16(-1.93%) |
Nov 24, 2021 | 8.228 | 8.333 | 8.220 | 8.333 | 584,315 | +0.06(+0.68%) |
Nov 23, 2021 | 8.325 | 8.349 | 8.244 | 8.276 | 677,201 | -0.10(-1.25%) |
Nov 22, 2021 | 8.470 | 8.478 | 8.357 | 8.381 | 783,984 | -0.05(-0.58%) |
Nov 19, 2021 | 8.486 | 8.494 | 8.430 | 8.430 | 523,128 | -0.06(-0.66%) |
Nov 18, 2021 | 8.470 | 8.502 | 8.478 | 8.486 | 619,895 | +0.02(+0.28%) |
Nov 17, 2021 | 8.438 | 8.466 | 8.414 | 8.462 | 475,775 | -0.01(-0.09%) |
Nov 16, 2021 | 8.390 | 8.485 | 8.390 | 8.470 | 528,667 | +0.06(+0.76%) |
Nov 15, 2021 | 8.478 | 8.510 | 8.390 | 8.406 | 867,522 | -0.08(-0.94%) |
Nov 12, 2021 | 8.502 | 8.510 | 8.430 | 8.486 | 828,068 | -0.02(-0.19%) |
Nov 11, 2021 | 8.510 | 8.542 | 8.478 | 8.502 | 466,658 | +0.00(+0.00%) |
Nov 10, 2021 | 8.534 | 8.502 | 455,902 | -0.04(-0.47%) | ||
Nov 09, 2021 | 8.558 | 8.582 | 8.486 | 8.542 | 536,001 | -0.02(-0.19%) |
Nov 08, 2021 | 8.558 | 8.582 | 8.514 | 8.558 | 493,391 | +0.01(+0.09%) |
Nov 05, 2021 | 8.542 | 8.566 | 8.502 | 8.550 | 603,540 | +0.02(+0.19%) |
Nov 04, 2021 | 8.518 | 8.554 | 8.502 | 8.534 | 576,282 | +0.02(+0.19%) |
Nov 03, 2021 | 8.486 | 8.526 | 8.462 | 8.518 | 493,129 | +0.02(+0.28%) |
Nov 02, 2021 | 8.502 | 8.510 | 8.478 | 8.494 | 488,340 | -0.02(-0.19%) |
Nov 01, 2021 | 8.502 | 8.485 | 8.462 | 8.510 | 519,418 | +0.04(+0.47%) |
Oct 29, 2021 | 8.446 | 8.486 | 8.431 | 8.470 | 638,183 | +0.02(+0.19%) |
Oct 28, 2021 | 8.430 | 8.454 | 8.402 | 8.454 | 424,175 | +0.05(+0.57%) |
Oct 27, 2021 | 8.438 | 8.462 | 8.398 | 8.406 | 645,870 | -0.05(-0.57%) |
Oct 26, 2021 | 8.446 | 8.454 | 710,934 | +0.06(+0.67%) | ||
Oct 25, 2021 | 8.382 | 8.406 | 8.326 | 8.398 | 392,628 | +0.02(+0.19%) |
Oct 22, 2021 | 8.422 | 8.438 | 8.310 | 8.382 | 583,711 | -0.01(-0.10%) |
Oct 21, 2021 | 8.454 | 8.458 | 8.374 | 8.390 | 557,446 | -0.06(-0.67%) |
Oct 20, 2021 | 8.431 | 8.463 | 8.392 | 8.447 | 829,544 | +0.00(+0.00%) |
Oct 19, 2021 | 8.384 | 8.475 | 8.384 | 8.447 | 656,014 | +0.10(+1.24%) |
Oct 18, 2021 | 8.328 | 8.423 | 8.304 | 8.344 | 800,530 | +0.01(+0.10%) |
Oct 15, 2021 | 8.272 | 8.360 | 8.272 | 8.336 | 532,739 | +0.12(+1.45%) |
Oct 14, 2021 | 8.241 | 8.312 | 8.177 | 8.217 | 757,974 | +0.04(+0.49%) |
Oct 13, 2021 | 8.177 | 8.209 | 8.145 | 8.177 | 548,120 | +0.04(+0.49%) |
Oct 12, 2021 | 8.193 | 8.193 | 8.129 | 8.137 | 492,929 | -0.01(-0.10%) |
Oct 11, 2021 | 8.129 | 8.225 | 8.121 | 8.145 | 547,187 | +0.03(+0.39%) |
Oct 08, 2021 | 8.113 | 8.153 | 8.082 | 8.113 | 479,080 | +0.03(+0.39%) |
Oct 07, 2021 | 8.050 | 8.145 | 8.050 | 8.082 | 591,688 | +0.08(+0.99%) |
Oct 06, 2021 | 7.962 | 8.034 | 7.939 | 8.002 | 669,452 | -0.04(-0.49%) |
Oct 05, 2021 | 7.978 | 8.066 | 7.962 | 8.042 | 960,533 | +0.07(+0.90%) |
Oct 04, 2021 | 8.026 | 8.050 | 7.923 | 7.970 | 904,784 | -0.07(-0.89%) |
Oct 01, 2021 | 8.050 | 8.074 | 7.939 | 8.042 | 971,292 | +0.10(+1.30%) |
Sep 30, 2021 | 8.113 | 8.121 | 7.907 | 7.939 | 2,234,993 | -0.12(-1.48%) |
Sep 29, 2021 | 8.090 | 8.145 | 8.042 | 8.058 | 1,536,585 | -0.03(-0.39%) |
Sep 28, 2021 | 8.217 | 8.225 | 8.074 | 8.090 | 1,165,577 | -0.17(-2.12%) |
Sep 27, 2021 | 8.304 | 8.308 | 8.264 | 8.264 | 402,612 | -0.07(-0.86%) |
Sep 24, 2021 | 8.320 | 8.344 | 8.296 | 8.336 | 470,522 | +0.02(+0.19%) |
Sep 23, 2021 | 8.336 | 8.384 | 8.264 | 8.320 | 845,472 | +0.00(+0.00%) |
Sep 22, 2021 | 8.296 | 8.368 | 8.280 | 8.320 | 558,303 | +0.04(+0.47%) |
Sep 21, 2021 | 8.242 | 8.336 | 8.221 | 8.281 | 728,399 | +0.06(+0.77%) |
Sep 20, 2021 | 8.273 | 8.273 | 8.084 | 8.218 | 1,214,748 | -0.15(-1.79%) |
Sep 17, 2021 | 8.376 | 8.400 | 8.329 | 8.368 | 632,646 | -0.01(-0.09%) |
Sep 16, 2021 | 8.447 | 8.471 | 8.364 | 8.376 | 787,545 | -0.10(-1.21%) |
Sep 15, 2021 | 8.336 | 8.478 | 8.329 | 8.478 | 647,599 | +0.14(+1.70%) |
Sep 14, 2021 | 8.376 | 8.407 | 8.336 | 8.336 | 698,285 | -0.03(-0.38%) |
Sep 13, 2021 | 8.423 | 8.431 | 8.360 | 8.368 | 592,678 | -0.02(-0.28%) |
Sep 10, 2021 | 8.439 | 8.471 | 8.384 | 8.392 | 387,329 | -0.02(-0.19%) |
Sep 09, 2021 | 8.478 | 8.494 | 8.384 | 8.407 | 648,876 | -0.05(-0.56%) |
Sep 08, 2021 | 8.494 | 8.502 | 8.447 | 8.455 | 622,868 | -0.05(-0.56%) |
Sep 07, 2021 | 8.502 | 8.518 | 8.447 | 8.502 | 544,397 | -0.02(-0.19%) |
Sep 03, 2021 | 8.455 | 8.519 | 8.455 | 8.518 | 470,697 | +0.05(+0.56%) |
Sep 02, 2021 | 8.463 | 8.502 | 8.455 | 8.471 | 353,250 | +0.02(+0.28%) |
Sep 01, 2021 | 8.486 | 8.518 | 8.447 | 8.447 | 690,911 | -0.04(-0.47%) |
Aug 31, 2021 | 8.463 | 8.486 | 8.432 | 8.486 | 593,341 | +0.05(+0.56%) |
Aug 30, 2021 | 8.463 | 8.463 | 8.411 | 8.439 | 560,938 | +0.00(+0.00%) |
Aug 27, 2021 | 8.376 | 8.463 | 8.376 | 8.439 | 494,430 | +0.09(+1.04%) |
Aug 26, 2021 | 8.392 | 8.415 | 8.313 | 8.352 | 460,411 | -0.02(-0.28%) |
Aug 25, 2021 | 8.384 | 8.431 | 8.360 | 8.376 | 445,729 | -0.02(-0.28%) |
Aug 24, 2021 | 8.423 | 8.431 | 8.360 | 8.400 | 535,010 | +0.02(+0.19%) |
Aug 23, 2021 | 8.392 | 8.423 | 8.376 | 8.384 | 748,248 | +0.04(+0.46%) |
Aug 20, 2021 | 8.337 | 8.408 | 8.337 | 8.345 | 621,875 | -0.02(-0.19%) |
Aug 19, 2021 | 8.329 | 8.377 | 8.329 | 8.361 | 633,807 | -0.01(-0.09%) |
Aug 18, 2021 | 8.369 | 8.431 | 8.353 | 8.369 | 661,200 | -0.02(-0.19%) |
Aug 17, 2021 | 8.455 | 8.471 | 8.353 | 8.384 | 1,017,923 | -0.09(-1.11%) |
Aug 16, 2021 | 8.400 | 8.478 | 8.377 | 8.478 | 699,782 | +0.07(+0.84%) |
Aug 13, 2021 | 8.361 | 8.408 | 8.353 | 8.408 | 631,901 | +0.07(+0.85%) |
Aug 12, 2021 | 8.345 | 8.369 | 8.282 | 8.337 | 830,618 | +0.00(+0.00%) |
Aug 11, 2021 | 8.329 | 8.369 | 8.306 | 8.337 | 1,097,376 | +0.05(+0.66%) |
Aug 10, 2021 | 8.220 | 8.303 | 8.204 | 8.282 | 998,519 | +0.09(+1.15%) |
Aug 09, 2021 | 8.157 | 8.196 | 8.102 | 8.188 | 1,074,640 | +0.01(+0.10%) |
Aug 06, 2021 | 8.110 | 8.188 | 8.102 | 8.180 | 810,009 | +0.08(+0.97%) |
Aug 05, 2021 | 8.031 | 8.102 | 8.024 | 8.102 | 596,999 | +0.08(+0.98%) |
Aug 04, 2021 | 7.992 | 8.032 | 7.977 | 8.024 | 418,422 | +0.00(+0.00%) |
Aug 03, 2021 | 7.992 | 8.024 | 7.952 | 8.024 | 471,689 | +0.07(+0.89%) |
Aug 02, 2021 | 8.016 | 8.047 | 7.937 | 7.953 | 950,810 | -0.04(-0.49%) |
Jul 30, 2021 | 8.020 | 8.020 | 7.953 | 7.992 | 472,252 | -0.02(-0.29%) |
Jul 29, 2021 | 8.008 | 8.031 | 7.984 | 8.016 | 479,706 | +0.02(+0.29%) |
Jul 28, 2021 | 7.961 | 8.008 | 7.937 | 7.992 | 471,009 | +0.03(+0.39%) |
Jul 27, 2021 | 7.945 | 7.969 | 7.929 | 7.961 | 373,521 | +0.00(+0.00%) |
Jul 26, 2021 | 8.024 | 8.031 | 7.961 | 7.961 | 482,214 | -0.06(-0.78%) |
Jul 23, 2021 | 7.977 | 8.039 | 7.969 | 8.024 | 392,854 | +0.09(+1.09%) |
Jul 22, 2021 | 7.969 | 7.992 | 7.929 | 7.937 | 425,263 | -0.03(-0.38%) |
Jul 21, 2021 | 7.960 | 7.979 | 7.936 | 7.967 | 444,341 | +0.03(+0.39%) |
Jul 20, 2021 | 7.835 | 7.936 | 7.812 | 7.936 | 752,718 | +0.12(+1.60%) |
Jul 19, 2021 | 7.827 | 7.827 | 7.687 | 7.812 | 1,394,867 | -0.06(-0.79%) |
Jul 16, 2021 | 7.936 | 7.936 | 7.858 | 7.874 | 482,337 | -0.02(-0.30%) |
Jul 15, 2021 | 7.967 | 7.975 | 7.889 | 7.897 | 508,212 | -0.08(-0.98%) |
Jul 14, 2021 | 7.967 | 7.983 | 7.936 | 7.975 | 562,564 | +0.02(+0.29%) |
Jul 13, 2021 | 7.921 | 7.967 | 7.913 | 7.952 | 444,927 | +0.03(+0.39%) |
Jul 12, 2021 | 7.944 | 7.960 | 7.905 | 7.921 | 675,137 | -0.02(-0.20%) |
Jul 09, 2021 | 7.866 | 7.936 | 7.866 | 7.936 | 418,088 | +0.09(+1.09%) |
Jul 08, 2021 | 7.889 | 7.889 | 7.740 | 7.850 | 971,753 | -0.09(-1.18%) |
Jul 07, 2021 | 7.944 | 7.964 | 7.889 | 7.944 | 575,794 | +0.02(+0.20%) |
Jul 06, 2021 | 7.991 | 7.991 | 7.913 | 7.928 | 431,696 | -0.03(-0.39%) |
Jul 02, 2021 | 7.975 | 7.983 | 7.913 | 7.960 | 425,354 | +0.01(+0.10%) |
Jul 01, 2021 | 7.975 | 7.983 | 7.921 | 7.952 | 545,776 | +0.00(+0.00%) |
Jun 30, 2021 | 7.944 | 7.983 | 7.936 | 7.952 | 742,792 | +0.00(+0.00%) |
Jun 29, 2021 | 7.983 | 7.983 | 7.905 | 7.952 | 624,294 | -0.03(-0.39%) |
Jun 28, 2021 | 7.889 | 7.999 | 7.874 | 7.983 | 560,057 | +0.10(+1.29%) |
Jun 25, 2021 | 7.936 | 7.936 | 7.858 | 7.882 | 659,110 | -0.02(-0.30%) |
Jun 24, 2021 | 7.913 | 7.952 | 7.897 | 7.905 | 447,553 | +0.04(+0.50%) |
Jun 23, 2021 | 7.913 | 7.913 | 7.858 | 7.866 | 547,632 | -0.04(-0.49%) |
Jun 22, 2021 | 7.850 | 7.928 | 7.835 | 7.905 | 677,985 | +0.08(+1.01%) |
Jun 21, 2021 | 7.810 | 7.826 | 7.772 | 7.826 | 871,211 | +0.08(+1.00%) |
Jun 18, 2021 | 7.903 | 7.903 | 7.717 | 7.748 | 1,428,230 | -0.17(-2.15%) |
Jun 17, 2021 | 7.989 | 7.996 | 7.903 | 7.919 | 703,515 | -0.05(-0.68%) |
Jun 16, 2021 | 7.996 | 7.996 | 7.927 | 7.973 | 573,676 | +0.01(+0.10%) |
Jun 15, 2021 | 7.989 | 8.004 | 7.952 | 7.965 | 542,489 | +0.01(+0.10%) |
Jun 14, 2021 | 8.020 | 8.020 | 7.952 | 7.958 | 658,501 | -0.02(-0.29%) |
Jun 11, 2021 | 7.973 | 7.989 | 7.958 | 7.981 | 586,808 | +0.04(+0.49%) |
Jun 10, 2021 | 7.903 | 7.965 | 7.896 | 7.942 | 860,429 | +0.04(+0.49%) |
Jun 09, 2021 | 7.911 | 7.942 | 7.888 | 7.903 | 721,035 | +0.02(+0.30%) |
Jun 08, 2021 | 7.888 | 7.934 | 7.872 | 7.880 | 812,867 | +0.04(+0.49%) |
Jun 07, 2021 | 7.880 | 7.888 | 7.834 | 7.841 | 1,043,378 | -0.04(-0.49%) |
Jun 04, 2021 | 7.903 | 7.934 | 7.880 | 7.880 | 523,999 | -0.02(-0.29%) |
Jun 03, 2021 | 7.903 | 7.911 | 7.872 | 7.903 | 651,275 | -0.03(-0.39%) |
Jun 02, 2021 | 7.911 | 7.942 | 7.896 | 7.934 | 708,949 | +0.02(+0.29%) |
Jun 01, 2021 | 7.880 | 7.927 | 7.877 | 7.911 | 757,146 | +0.04(+0.49%) |
May 28, 2021 | 7.857 | 7.896 | 7.834 | 7.872 | 723,044 | +0.09(+1.09%) |
May 27, 2021 | 7.857 | 7.888 | 7.787 | 7.787 | 772,739 | -0.07(-0.89%) |
May 26, 2021 | 7.795 | 7.865 | 7.795 | 7.857 | 587,954 | +0.06(+0.80%) |
May 25, 2021 | 7.787 | 7.818 | 7.766 | 7.795 | 552,943 | +0.01(+0.10%) |
May 24, 2021 | 7.748 | 7.826 | 7.748 | 7.787 | 801,266 | +0.05(+0.70%) |
May 21, 2021 | 7.741 | 7.764 | 7.733 | 7.733 | 547,286 | +0.00(+0.00%) |
May 20, 2021 | 7.679 | 7.741 | 7.671 | 7.733 | 493,909 | +0.09(+1.13%) |
May 19, 2021 | 7.577 | 7.670 | 7.554 | 7.646 | 1,090,353 | -0.02(-0.20%) |
May 18, 2021 | 7.577 | 7.670 | 7.569 | 7.662 | 986,445 | +0.10(+1.32%) |
May 17, 2021 | 7.469 | 7.569 | 7.454 | 7.562 | 1,068,072 | +0.09(+1.24%) |
May 14, 2021 | 7.431 | 7.500 | 7.431 | 7.469 | 803,484 | +0.09(+1.25%) |
May 13, 2021 | 7.377 | 7.431 | 7.369 | 7.377 | 1,037,787 | +0.02(+0.31%) |
May 12, 2021 | 7.431 | 7.462 | 7.338 | 7.354 | 1,420,214 | -0.11(-1.44%) |
May 11, 2021 | 7.431 | 7.469 | 7.396 | 7.462 | 1,099,543 | -0.02(-0.31%) |
May 10, 2021 | 7.569 | 7.585 | 7.477 | 7.485 | 1,046,374 | -0.05(-0.61%) |
May 07, 2021 | 7.508 | 7.577 | 7.497 | 7.531 | 1,243,134 | +0.05(+0.72%) |
May 06, 2021 | 7.462 | 7.485 | 7.415 | 7.477 | 653,365 | +0.02(+0.31%) |
May 05, 2021 | 7.446 | 7.454 | 7.400 | 7.454 | 634,930 | +0.03(+0.41%) |
May 04, 2021 | 7.392 | 7.431 | 7.338 | 7.423 | 1,492,411 | +0.00(+0.00%) |