Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.338 | 7.427 | 7.192 | 7.427 | 2,065,889 | +0.04(+0.48%) |
Feb 25, 2022 | 7.232 | 7.427 | 7.214 | 7.392 | 1,088,703 | +0.16(+2.21%) |
Feb 24, 2022 | 7.472 | 7.490 | 7.054 | 7.232 | 1,271,434 | -0.27(-3.56%) |
Feb 23, 2022 | 7.454 | 7.565 | 7.276 | 7.499 | 1,061,477 | +0.16(+2.18%) |
Feb 22, 2022 | 7.774 | 7.778 | 7.307 | 7.338 | 1,116,672 | -0.20(-2.60%) |
Feb 18, 2022 | 7.534 | 0 | -0.17(-2.19%) | |||
Feb 17, 2022 | 7.623 | 7.703 | 7.472 | 7.703 | 784,698 | +0.08(+1.05%) |
Feb 16, 2022 | 7.445 | 7.788 | 7.432 | 7.623 | 1,113,587 | +0.25(+3.38%) |
Feb 15, 2022 | 7.267 | 7.405 | 7.178 | 7.374 | 744,593 | -0.04(-0.48%) |
Feb 14, 2022 | 7.561 | 7.561 | 7.330 | 7.410 | 1,068,528 | -0.15(-2.00%) |
Feb 11, 2022 | 7.241 | 7.579 | 7.209 | 7.561 | 722,485 | +0.39(+5.46%) |
Feb 10, 2022 | 7.116 | 7.343 | 7.107 | 7.169 | 728,206 | -0.04(-0.49%) |
Feb 09, 2022 | 7.187 | 7.281 | 7.156 | 7.205 | 614,990 | +0.01(+0.12%) |
Feb 08, 2022 | 7.232 | 7.276 | 7.134 | 7.196 | 754,597 | -0.08(-1.10%) |
Feb 07, 2022 | 7.267 | 7.347 | 7.232 | 7.276 | 850,778 | -0.06(-0.79%) |
Feb 04, 2022 | 7.351 | 7.404 | 7.212 | 7.334 | 1,211,035 | +0.07(+0.96%) |
Feb 03, 2022 | 7.465 | 7.255 | 7.264 | 1,006,643 | -0.24(-3.26%) | |
Feb 02, 2022 | 7.526 | 7.531 | 7.395 | 7.509 | 1,191,299 | +0.01(+0.12%) |
Feb 01, 2022 | 7.334 | 7.526 | 7.299 | 7.500 | 1,703,180 | +0.12(+1.66%) |
Jan 31, 2022 | 7.282 | 7.447 | 7.378 | 963,138 | +0.03(+0.48%) | |
Jan 28, 2022 | 7.308 | 7.452 | 7.137 | 7.343 | 597,771 | -0.01(-0.12%) |
Jan 27, 2022 | 7.526 | 7.649 | 7.238 | 7.351 | 712,651 | -0.10(-1.29%) |
Jan 26, 2022 | 7.622 | 7.714 | 7.330 | 7.448 | 947,365 | -0.07(-0.93%) |
Jan 25, 2022 | 7.080 | 7.544 | 7.072 | 7.518 | 1,383,081 | +0.39(+5.52%) |
Jan 24, 2022 | 6.792 | 7.142 | 6.731 | 7.124 | 2,057,195 | +0.14(+2.00%) |
Jan 21, 2022 | 7.185 | 7.255 | 6.984 | 6.984 | 1,222,918 | -0.23(-3.15%) |
Jan 20, 2022 | 7.316 | 7.439 | 7.203 | 7.212 | 798,373 | -0.17(-2.25%) |
Jan 19, 2022 | 7.509 | 7.509 | 7.325 | 7.378 | 673,659 | -0.10(-1.29%) |
Jan 18, 2022 | 7.614 | 7.684 | 7.430 | 7.474 | 1,229,547 | -0.04(-0.58%) |
Jan 14, 2022 | 7.518 | 0 | +0.14(+1.90%) | |||
Jan 13, 2022 | 7.386 | 7.509 | 7.351 | 7.378 | 865,818 | +0.00(+0.00%) |
Jan 12, 2022 | 7.465 | 7.465 | 7.325 | 7.378 | 764,693 | -0.07(-0.94%) |
Jan 11, 2022 | 7.212 | 7.465 | 7.133 | 7.448 | 1,266,409 | +0.31(+4.41%) |
Jan 10, 2022 | 7.168 | 7.247 | 7.067 | 7.133 | 1,221,832 | -0.02(-0.24%) |
Jan 07, 2022 | 7.168 | 7.212 | 7.054 | 7.150 | 864,500 | +0.02(+0.25%) |
Jan 06, 2022 | 7.089 | 7.137 | 6.976 | 7.133 | 800,800 | +0.19(+2.77%) |
Jan 05, 2022 | 7.045 | 7.118 | 6.932 | 6.941 | 1,255,918 | +0.02(+0.25%) |
Jan 04, 2022 | 6.906 | 7.019 | 6.866 | 6.923 | 1,265,300 | +0.12(+1.80%) |
Jan 03, 2022 | 6.617 | 6.823 | 6.600 | 6.801 | 1,371,574 | +0.26(+4.01%) |
Dec 31, 2021 | 6.399 | 6.565 | 6.381 | 6.538 | 655,563 | +0.12(+1.91%) |
Dec 30, 2021 | 6.530 | 6.617 | 6.416 | 6.416 | 819,843 | -0.11(-1.74%) |
Dec 29, 2021 | 6.591 | 6.608 | 6.504 | 6.530 | 494,225 | -0.06(-0.93%) |
Dec 28, 2021 | 6.600 | 6.731 | 6.582 | 6.591 | 847,587 | +0.00(+0.00%) |
Dec 27, 2021 | 6.530 | 6.600 | 6.429 | 6.591 | 710,536 | +0.01(+0.13%) |
Dec 23, 2021 | 6.643 | 6.670 | 6.556 | 6.582 | 483,655 | -0.02(-0.27%) |
Dec 22, 2021 | 6.486 | 6.635 | 6.407 | 6.600 | 671,805 | +0.10(+1.48%) |
Dec 21, 2021 | 6.451 | 6.563 | 6.399 | 6.504 | 908,460 | +0.19(+3.05%) |
Dec 20, 2021 | 6.311 | 6.372 | 6.110 | 6.311 | 1,881,855 | -0.16(-2.43%) |
Dec 17, 2021 | 6.451 | 6.521 | 6.304 | 6.469 | 2,929,547 | +0.01(+0.14%) |
Dec 16, 2021 | 6.608 | 6.748 | 6.460 | 6.460 | 1,132,597 | -0.07(-1.07%) |
Dec 15, 2021 | 6.259 | 6.569 | 6.228 | 6.530 | 2,195,835 | +0.30(+4.77%) |
Dec 14, 2021 | 6.355 | 6.457 | 6.171 | 6.233 | 3,628,811 | -0.17(-2.73%) |
Dec 13, 2021 | 6.372 | 6.495 | 6.272 | 6.407 | 1,255,535 | -0.09(-1.35%) |
Dec 10, 2021 | 6.678 | 6.678 | 6.390 | 6.495 | 809,062 | -0.12(-1.85%) |
Dec 09, 2021 | 6.556 | 6.643 | 6.451 | 6.617 | 1,028,421 | -0.03(-0.53%) |
Dec 08, 2021 | 6.757 | 6.801 | 6.600 | 6.652 | 875,113 | -0.10(-1.42%) |
Dec 07, 2021 | 6.696 | 6.753 | 6.608 | 6.748 | 1,037,064 | +0.15(+2.25%) |
Dec 06, 2021 | 6.600 | 6.713 | 6.530 | 6.600 | 1,243,722 | +0.03(+0.40%) |
Dec 03, 2021 | 6.617 | 6.678 | 6.469 | 6.573 | 875,248 | +0.08(+1.21%) |
Dec 02, 2021 | 6.337 | 6.504 | 6.241 | 6.495 | 983,691 | +0.17(+2.62%) |
Dec 01, 2021 | 6.687 | 6.705 | 6.320 | 6.329 | 1,046,316 | -0.13(-2.03%) |
Nov 30, 2021 | 6.573 | 6.661 | 6.399 | 6.460 | 2,096,728 | -0.28(-4.15%) |
Nov 29, 2021 | 6.888 | 6.923 | 6.696 | 6.740 | 824,582 | -0.02(-0.26%) |
Nov 26, 2021 | 6.600 | 6.783 | 6.495 | 6.757 | 831,144 | -0.27(-3.86%) |
Nov 24, 2021 | 6.984 | 7.067 | 6.958 | 7.028 | 611,898 | -0.03(-0.49%) |
Nov 23, 2021 | 7.011 | 7.168 | 6.914 | 7.063 | 953,969 | +0.22(+3.19%) |
Nov 22, 2021 | 6.617 | 6.967 | 6.617 | 6.844 | 873,837 | +0.21(+3.16%) |
Nov 19, 2021 | 6.748 | 6.775 | 6.582 | 6.635 | 1,101,614 | -0.30(-4.29%) |
Nov 18, 2021 | 6.967 | 6.941 | 6.897 | 6.932 | 870,865 | -0.03(-0.50%) |
Nov 17, 2021 | 7.028 | 7.168 | 6.910 | 6.967 | 952,950 | -0.17(-2.33%) |
Nov 16, 2021 | 7.194 | 7.238 | 7.072 | 7.133 | 942,978 | -0.03(-0.49%) |
Nov 15, 2021 | 7.229 | 7.238 | 7.088 | 7.168 | 1,160,983 | -0.02(-0.24%) |
Nov 12, 2021 | 7.273 | 7.290 | 7.133 | 7.185 | 592,680 | -0.11(-1.56%) |
Nov 11, 2021 | 7.316 | 7.386 | 7.290 | 7.299 | 415,482 | -0.02(-0.24%) |
Nov 10, 2021 | 7.518 | 7.316 | 565,084 | -0.25(-3.35%) | ||
Nov 09, 2021 | 7.570 | 7.579 | 7.421 | 7.570 | 485,276 | +0.00(+0.00%) |
Nov 08, 2021 | 7.509 | 7.640 | 7.487 | 7.570 | 493,659 | +0.07(+0.99%) |
Nov 05, 2021 | 7.418 | 7.521 | 7.350 | 7.496 | 1,048,797 | +0.23(+3.20%) |
Nov 04, 2021 | 7.350 | 7.478 | 7.229 | 7.264 | 932,224 | +0.03(+0.48%) |
Nov 03, 2021 | 7.031 | 7.307 | 6.928 | 7.229 | 697,057 | +0.00(+0.00%) |
Nov 02, 2021 | 7.298 | 7.315 | 7.160 | 7.229 | 649,928 | +0.02(+0.24%) |
Nov 01, 2021 | 7.049 | 7.289 | 7.169 | 7.212 | 668,034 | +0.17(+2.44%) |
Oct 29, 2021 | 7.272 | 7.332 | 6.997 | 7.040 | 765,781 | -0.18(-2.50%) |
Oct 28, 2021 | 7.152 | 7.238 | 7.109 | 7.221 | 706,118 | +0.09(+1.20%) |
Oct 27, 2021 | 7.264 | 7.358 | 7.074 | 7.135 | 778,816 | -0.22(-3.04%) |
Oct 26, 2021 | 7.427 | 7.350 | 7.358 | 761,474 | -0.06(-0.81%) | |
Oct 25, 2021 | 7.478 | 7.539 | 7.397 | 7.418 | 455,049 | +0.01(+0.12%) |
Oct 22, 2021 | 7.496 | 7.504 | 7.242 | 7.410 | 884,816 | -0.06(-0.81%) |
Oct 21, 2021 | 7.496 | 7.595 | 7.345 | 7.470 | 835,525 | -0.09(-1.14%) |
Oct 20, 2021 | 7.307 | 7.564 | 7.255 | 7.556 | 734,977 | +0.21(+2.81%) |
Oct 19, 2021 | 7.375 | 7.384 | 7.208 | 7.350 | 827,723 | +0.02(+0.23%) |
Oct 18, 2021 | 7.478 | 7.496 | 7.281 | 7.332 | 809,892 | -0.09(-1.27%) |
Oct 15, 2021 | 7.650 | 7.650 | 7.427 | 7.427 | 866,204 | -0.07(-0.92%) |
Oct 14, 2021 | 7.607 | 7.607 | 7.483 | 7.496 | 674,702 | +0.00(+0.00%) |
Oct 13, 2021 | 7.358 | 7.504 | 7.238 | 7.496 | 729,798 | +0.06(+0.81%) |
Oct 12, 2021 | 7.418 | 7.607 | 7.393 | 7.436 | 714,181 | +0.02(+0.23%) |
Oct 11, 2021 | 7.530 | 7.638 | 7.410 | 7.418 | 617,691 | +0.03(+0.47%) |
Oct 08, 2021 | 7.264 | 7.444 | 7.264 | 7.384 | 608,674 | +0.13(+1.78%) |
Oct 07, 2021 | 7.117 | 7.307 | 7.066 | 7.255 | 1,198,655 | +0.14(+1.93%) |
Oct 06, 2021 | 7.289 | 7.307 | 6.954 | 7.117 | 1,031,485 | -0.33(-4.39%) |
Oct 05, 2021 | 7.504 | 7.504 | 7.298 | 7.444 | 998,466 | +0.06(+0.81%) |
Oct 04, 2021 | 7.393 | 7.461 | 7.341 | 7.384 | 1,134,039 | +0.09(+1.18%) |
Oct 01, 2021 | 7.160 | 7.332 | 7.066 | 7.298 | 944,253 | +0.21(+2.91%) |
Sep 30, 2021 | 7.160 | 7.203 | 7.057 | 7.092 | 856,674 | -0.03(-0.36%) |
Sep 29, 2021 | 7.100 | 7.143 | 6.937 | 7.117 | 644,024 | +0.04(+0.61%) |
Sep 28, 2021 | 7.178 | 7.332 | 7.057 | 7.074 | 835,211 | +0.01(+0.12%) |
Sep 27, 2021 | 6.946 | 7.165 | 6.868 | 7.066 | 968,674 | +0.34(+4.98%) |
Sep 24, 2021 | 6.799 | 6.877 | 6.722 | 6.731 | 600,003 | -0.13(-1.88%) |
Sep 23, 2021 | 6.662 | 6.894 | 6.576 | 6.860 | 612,741 | +0.26(+3.91%) |
Sep 22, 2021 | 6.679 | 6.791 | 6.593 | 6.602 | 678,230 | +0.05(+0.79%) |
Sep 21, 2021 | 6.619 | 6.636 | 6.425 | 6.550 | 708,162 | +0.02(+0.26%) |
Sep 20, 2021 | 6.542 | 6.610 | 6.419 | 6.533 | 899,489 | -0.26(-3.80%) |
Sep 17, 2021 | 6.585 | 6.817 | 6.567 | 6.791 | 4,490,616 | +0.16(+2.46%) |
Sep 16, 2021 | 6.808 | 6.812 | 6.585 | 6.627 | 638,758 | -0.20(-2.90%) |
Sep 15, 2021 | 6.610 | 6.860 | 6.610 | 6.825 | 960,995 | +0.29(+4.47%) |
Sep 14, 2021 | 6.705 | 6.705 | 6.490 | 6.533 | 827,282 | -0.09(-1.30%) |
Sep 13, 2021 | 6.413 | 6.649 | 6.413 | 6.619 | 761,275 | +0.29(+4.62%) |
Sep 10, 2021 | 6.352 | 6.395 | 6.241 | 6.327 | 1,020,449 | +0.05(+0.82%) |
Sep 09, 2021 | 6.266 | 6.425 | 6.198 | 6.275 | 1,357,307 | -0.02(-0.27%) |
Sep 08, 2021 | 6.576 | 6.645 | 6.284 | 6.292 | 991,885 | -0.28(-4.19%) |
Sep 07, 2021 | 6.602 | 6.709 | 6.533 | 6.567 | 1,309,225 | -0.09(-1.29%) |
Sep 03, 2021 | 6.670 | 6.670 | 6.546 | 6.653 | 784,664 | -0.02(-0.26%) |
Sep 02, 2021 | 6.705 | 6.731 | 6.619 | 6.670 | 1,007,482 | +0.04(+0.65%) |
Sep 01, 2021 | 6.636 | 6.679 | 6.576 | 6.627 | 802,018 | +0.03(+0.39%) |
Aug 31, 2021 | 6.662 | 6.739 | 6.602 | 6.602 | 1,803,947 | -0.06(-0.90%) |
Aug 30, 2021 | 6.851 | 6.851 | 6.636 | 6.662 | 517,653 | -0.13(-1.90%) |
Aug 27, 2021 | 6.670 | 6.842 | 6.619 | 6.791 | 725,874 | +0.22(+3.40%) |
Aug 26, 2021 | 6.662 | 6.731 | 6.559 | 6.567 | 495,116 | -0.16(-2.43%) |
Aug 25, 2021 | 6.645 | 6.756 | 6.585 | 6.731 | 615,357 | +0.13(+1.95%) |
Aug 24, 2021 | 6.559 | 6.679 | 6.542 | 6.602 | 600,140 | +0.10(+1.59%) |
Aug 23, 2021 | 6.438 | 6.542 | 6.413 | 6.499 | 824,927 | +0.22(+3.56%) |
Aug 20, 2021 | 6.120 | 6.284 | 6.095 | 6.275 | 664,758 | +0.07(+1.11%) |
Aug 19, 2021 | 6.275 | 6.335 | 6.120 | 6.206 | 1,098,206 | -0.21(-3.22%) |
Aug 18, 2021 | 6.593 | 6.636 | 6.413 | 6.413 | 593,691 | -0.16(-2.48%) |
Aug 17, 2021 | 6.627 | 6.713 | 6.473 | 6.576 | 648,893 | -0.09(-1.42%) |
Aug 16, 2021 | 6.756 | 6.791 | 6.627 | 6.670 | 939,427 | -0.18(-2.63%) |
Aug 13, 2021 | 6.946 | 6.946 | 6.834 | 6.851 | 507,920 | -0.10(-1.48%) |
Aug 12, 2021 | 7.014 | 7.066 | 6.829 | 6.954 | 481,045 | -0.06(-0.86%) |
Aug 11, 2021 | 6.894 | 7.040 | 6.795 | 7.014 | 834,224 | +0.11(+1.62%) |
Aug 10, 2021 | 6.799 | 6.989 | 6.799 | 6.903 | 675,091 | +0.11(+1.65%) |
Aug 09, 2021 | 6.825 | 6.847 | 6.696 | 6.791 | 729,429 | -0.22(-3.19%) |
Aug 06, 2021 | 7.031 | 7.079 | 6.920 | 7.014 | 486,262 | +0.11(+1.56%) |
Aug 05, 2021 | 6.848 | 6.966 | 6.814 | 6.907 | 540,473 | +0.10(+1.49%) |
Aug 04, 2021 | 7.008 | 7.042 | 6.772 | 6.806 | 849,359 | -0.37(-5.18%) |
Aug 03, 2021 | 6.991 | 7.177 | 6.865 | 7.177 | 1,469,489 | +0.16(+2.29%) |
Aug 02, 2021 | 7.278 | 7.502 | 6.991 | 7.017 | 1,072,942 | -0.25(-3.48%) |
Jul 30, 2021 | 7.413 | 7.413 | 7.122 | 7.270 | 890,365 | -0.14(-1.82%) |
Jul 29, 2021 | 7.312 | 7.413 | 7.194 | 7.405 | 842,603 | +0.23(+3.18%) |
Jul 28, 2021 | 7.219 | 7.261 | 7.034 | 7.177 | 582,956 | +0.03(+0.47%) |
Jul 27, 2021 | 7.160 | 7.185 | 7.042 | 7.143 | 807,246 | -0.11(-1.51%) |
Jul 26, 2021 | 7.008 | 7.261 | 7.008 | 7.253 | 890,431 | +0.32(+4.63%) |
Jul 23, 2021 | 7.025 | 7.025 | 6.865 | 6.932 | 497,627 | -0.01(-0.12%) |
Jul 22, 2021 | 7.084 | 7.084 | 6.839 | 6.941 | 554,259 | -0.15(-2.14%) |
Jul 21, 2021 | 7.000 | 7.169 | 7.000 | 7.093 | 582,169 | +0.26(+3.83%) |
Jul 20, 2021 | 6.713 | 6.928 | 6.645 | 6.831 | 1,190,024 | +0.14(+2.02%) |
Jul 19, 2021 | 6.755 | 6.814 | 6.455 | 6.696 | 1,371,365 | -0.25(-3.65%) |
Jul 16, 2021 | 7.194 | 7.194 | 6.907 | 6.949 | 1,054,215 | -0.15(-2.14%) |
Jul 15, 2021 | 7.135 | 7.278 | 7.101 | 7.101 | 884,445 | -0.11(-1.52%) |
Jul 14, 2021 | 7.337 | 7.473 | 7.142 | 7.211 | 1,087,710 | -0.12(-1.61%) |
Jul 13, 2021 | 7.346 | 7.388 | 7.253 | 7.329 | 1,018,749 | -0.08(-1.03%) |
Jul 12, 2021 | 7.329 | 7.430 | 7.185 | 7.405 | 653,161 | +0.08(+1.04%) |
Jul 09, 2021 | 7.194 | 7.367 | 7.118 | 7.329 | 766,059 | +0.30(+4.20%) |
Jul 08, 2021 | 6.966 | 7.118 | 6.898 | 7.034 | 824,374 | -0.06(-0.83%) |
Jul 07, 2021 | 7.211 | 7.329 | 7.025 | 7.093 | 1,097,286 | -0.16(-2.21%) |
Jul 06, 2021 | 7.549 | 7.565 | 7.177 | 7.253 | 961,899 | -0.31(-4.13%) |
Jul 02, 2021 | 7.734 | 7.734 | 7.532 | 7.565 | 533,580 | -0.19(-2.50%) |
Jul 01, 2021 | 7.701 | 7.844 | 7.675 | 7.760 | 1,031,848 | +0.24(+3.14%) |
Jun 30, 2021 | 7.413 | 7.582 | 7.413 | 7.523 | 772,588 | +0.11(+1.48%) |
Jun 29, 2021 | 7.321 | 7.519 | 7.312 | 7.413 | 748,995 | +0.12(+1.62%) |
Jun 28, 2021 | 7.489 | 7.527 | 7.228 | 7.295 | 1,283,647 | -0.25(-3.36%) |
Jun 25, 2021 | 7.565 | 7.616 | 7.481 | 7.549 | 1,488,961 | +0.00(+0.00%) |
Jun 24, 2021 | 7.515 | 7.565 | 7.447 | 7.549 | 430,675 | +0.08(+1.02%) |
Jun 23, 2021 | 7.540 | 7.705 | 7.473 | 7.473 | 659,556 | -0.02(-0.23%) |
Jun 22, 2021 | 7.540 | 7.565 | 7.401 | 7.489 | 576,409 | -0.10(-1.33%) |
Jun 21, 2021 | 7.236 | 7.612 | 7.228 | 7.591 | 802,193 | +0.41(+5.64%) |
Jun 18, 2021 | 7.430 | 7.464 | 7.177 | 7.185 | 1,970,342 | -0.38(-5.02%) |
Jun 17, 2021 | 8.005 | 8.055 | 7.447 | 7.565 | 1,094,358 | -0.45(-5.58%) |
Jun 16, 2021 | 7.996 | 8.216 | 7.954 | 8.013 | 1,450,463 | +0.01(+0.11%) |
Jun 15, 2021 | 7.836 | 8.013 | 7.768 | 8.005 | 1,119,231 | +0.19(+2.38%) |
Jun 14, 2021 | 8.021 | 8.085 | 7.802 | 7.819 | 943,894 | -0.18(-2.22%) |
Jun 11, 2021 | 8.047 | 8.097 | 7.988 | 7.996 | 543,145 | +0.00(+0.00%) |
Jun 10, 2021 | 8.114 | 8.140 | 7.962 | 7.996 | 756,198 | -0.01(-0.11%) |
Jun 09, 2021 | 8.064 | 8.123 | 7.979 | 8.005 | 874,470 | -0.03(-0.32%) |
Jun 08, 2021 | 7.937 | 8.097 | 7.886 | 8.030 | 783,382 | +0.09(+1.17%) |
Jun 07, 2021 | 7.971 | 7.996 | 7.899 | 7.937 | 651,618 | +0.00(+0.00%) |
Jun 04, 2021 | 8.097 | 8.097 | 7.853 | 7.937 | 869,040 | -0.13(-1.57%) |
Jun 03, 2021 | 8.106 | 8.156 | 8.013 | 8.064 | 1,044,364 | -0.07(-0.83%) |
Jun 02, 2021 | 8.030 | 8.292 | 7.954 | 8.131 | 1,505,327 | +0.17(+2.12%) |
Jun 01, 2021 | 7.869 | 8.051 | 7.861 | 7.962 | 975,002 | +0.19(+2.50%) |
May 28, 2021 | 7.802 | 7.831 | 7.701 | 7.768 | 941,150 | +0.01(+0.11%) |
May 27, 2021 | 7.717 | 7.785 | 7.641 | 7.760 | 1,921,240 | +0.13(+1.66%) |
May 26, 2021 | 7.574 | 7.722 | 7.515 | 7.633 | 947,716 | +0.07(+0.89%) |
May 25, 2021 | 7.861 | 7.861 | 7.565 | 7.565 | 956,885 | -0.32(-4.07%) |
May 24, 2021 | 8.005 | 8.005 | 7.823 | 7.886 | 708,292 | -0.05(-0.64%) |
May 21, 2021 | 7.886 | 7.992 | 7.844 | 7.937 | 803,197 | +0.16(+2.06%) |
May 20, 2021 | 7.709 | 7.819 | 7.498 | 7.777 | 1,579,415 | +0.03(+0.33%) |
May 19, 2021 | 7.853 | 7.936 | 7.574 | 7.751 | 1,120,380 | -0.32(-3.97%) |
May 18, 2021 | 8.148 | 8.216 | 8.064 | 8.072 | 1,050,315 | -0.08(-1.04%) |
May 17, 2021 | 7.912 | 8.165 | 7.895 | 8.156 | 1,067,939 | +0.20(+2.55%) |
May 14, 2021 | 7.886 | 7.988 | 7.836 | 7.954 | 578,380 | +0.17(+2.17%) |
May 13, 2021 | 7.768 | 7.962 | 7.633 | 7.785 | 781,957 | -0.02(-0.22%) |
May 12, 2021 | 7.937 | 8.123 | 7.760 | 7.802 | 995,642 | -0.11(-1.39%) |
May 11, 2021 | 7.827 | 7.971 | 7.760 | 7.912 | 1,370,877 | -0.09(-1.16%) |
May 10, 2021 | 8.190 | 8.249 | 8.005 | 8.005 | 1,067,167 | -0.19(-2.27%) |
May 07, 2021 | 7.903 | 8.190 | 7.861 | 8.190 | 987,285 | +0.16(+2.05%) |
May 06, 2021 | 8.134 | 8.134 | 7.913 | 8.026 | 1,074,514 | -0.10(-1.23%) |
May 05, 2021 | 8.001 | 8.134 | 7.851 | 8.125 | 919,518 | +0.31(+3.94%) |
May 04, 2021 | 7.901 | 7.959 | 7.793 | 7.818 | 860,625 | -0.03(-0.42%) |
May 03, 2021 | 7.743 | 7.918 | 7.660 | 7.851 | 1,362,496 | +0.08(+1.07%) |
Apr 30, 2021 | 7.893 | 8.100 | 7.718 | 7.768 | 1,168,251 | -0.31(-3.81%) |
Apr 29, 2021 | 8.184 | 8.275 | 7.984 | 8.076 | 781,047 | -0.05(-0.61%) |
Apr 28, 2021 | 7.868 | 8.159 | 7.843 | 8.125 | 674,051 | +0.32(+4.05%) |
Apr 27, 2021 | 7.826 | 7.884 | 7.626 | 7.809 | 1,352,010 | -0.03(-0.42%) |
Apr 26, 2021 | 7.710 | 7.934 | 7.710 | 7.843 | 1,342,977 | +0.19(+2.50%) |
Apr 23, 2021 | 7.660 | 7.801 | 7.577 | 7.651 | 874,985 | +0.01(+0.11%) |
Apr 22, 2021 | 7.718 | 7.747 | 7.568 | 7.643 | 753,363 | -0.07(-0.86%) |
Apr 21, 2021 | 7.452 | 7.718 | 7.377 | 7.710 | 735,767 | +0.17(+2.21%) |
Apr 20, 2021 | 7.784 | 7.784 | 7.452 | 7.543 | 971,791 | -0.31(-3.92%) |
Apr 19, 2021 | 7.826 | 7.893 | 7.751 | 7.851 | 837,330 | +0.03(+0.43%) |
Apr 16, 2021 | 7.942 | 8.009 | 7.776 | 7.818 | 624,526 | -0.06(-0.74%) |
Apr 15, 2021 | 7.992 | 8.017 | 7.768 | 7.876 | 983,508 | -0.09(-1.15%) |
Apr 14, 2021 | 7.743 | 8.113 | 7.743 | 7.967 | 1,185,497 | +0.26(+3.34%) |
Apr 13, 2021 | 7.735 | 7.760 | 7.589 | 7.710 | 1,083,836 | -0.07(-0.96%) |
Apr 12, 2021 | 7.859 | 7.918 | 7.743 | 7.784 | 724,681 | -0.02(-0.32%) |
Apr 09, 2021 | 7.893 | 7.901 | 7.780 | 7.809 | 750,056 | -0.10(-1.26%) |
Apr 08, 2021 | 7.876 | 7.909 | 7.710 | 7.909 | 1,069,174 | +0.01(+0.11%) |
Apr 07, 2021 | 7.992 | 8.026 | 7.884 | 7.901 | 805,351 | -0.07(-0.84%) |
Apr 06, 2021 | 8.109 | 8.350 | 7.947 | 7.967 | 1,118,380 | -0.14(-1.74%) |
Apr 05, 2021 | 8.150 | 8.150 | 7.951 | 8.109 | 1,239,080 | -0.02(-0.31%) |
Apr 01, 2021 | 8.017 | 8.134 | 7.893 | 8.134 | 945,206 | +0.24(+3.06%) |
Mar 31, 2021 | 7.826 | 7.934 | 7.676 | 7.893 | 1,741,140 | +0.07(+0.85%) |
Mar 30, 2021 | 7.768 | 7.984 | 7.759 | 7.826 | 881,724 | -0.03(-0.42%) |
Mar 29, 2021 | 8.042 | 8.146 | 7.784 | 7.859 | 1,457,560 | -0.32(-3.87%) |
Mar 26, 2021 | 8.092 | 8.192 | 7.959 | 8.175 | 1,070,736 | +0.21(+2.61%) |
Mar 25, 2021 | 7.768 | 7.997 | 7.560 | 7.967 | 1,129,538 | +0.10(+1.27%) |
Mar 24, 2021 | 7.976 | 8.283 | 7.859 | 7.868 | 1,394,982 | +0.03(+0.42%) |
Mar 23, 2021 | 7.909 | 8.001 | 7.759 | 7.834 | 1,764,724 | -0.25(-3.09%) |
Mar 22, 2021 | 8.234 | 8.300 | 8.001 | 8.084 | 774,839 | -0.18(-2.21%) |
Mar 19, 2021 | 8.150 | 8.441 | 7.972 | 8.267 | 3,218,822 | +0.12(+1.53%) |
Mar 18, 2021 | 8.400 | 8.525 | 8.080 | 8.142 | 1,260,473 | -0.27(-3.26%) |
Mar 17, 2021 | 8.342 | 8.516 | 8.333 | 8.417 | 1,038,170 | -0.05(-0.59%) |
Mar 16, 2021 | 8.541 | 8.583 | 8.329 | 8.466 | 1,475,186 | -0.13(-1.55%) |
Mar 15, 2021 | 8.616 | 8.724 | 8.526 | 8.599 | 1,126,060 | -0.11(-1.24%) |
Mar 12, 2021 | 8.766 | 8.828 | 8.583 | 8.708 | 1,032,259 | -0.04(-0.48%) |
Mar 11, 2021 | 8.799 | 8.799 | 8.618 | 8.749 | 1,227,221 | +0.02(+0.29%) |
Mar 10, 2021 | 8.500 | 8.798 | 8.466 | 8.724 | 2,044,835 | +0.22(+2.54%) |
Mar 09, 2021 | 8.749 | 8.782 | 8.491 | 8.508 | 1,523,373 | -0.23(-2.66%) |
Mar 08, 2021 | 8.916 | 8.940 | 8.566 | 8.741 | 1,986,982 | -0.16(-1.78%) |
Mar 05, 2021 | 8.924 | 8.974 | 8.550 | 8.899 | 1,678,549 | +0.20(+2.29%) |
Mar 04, 2021 | 8.641 | 8.974 | 8.375 | 8.699 | 2,023,966 | +0.04(+0.48%) |
Mar 03, 2021 | 8.866 | 8.965 | 8.624 | 8.658 | 1,471,099 | -0.01(-0.10%) |
Mar 02, 2021 | 8.866 | 8.949 | 8.633 | 8.666 | 1,025,416 | -0.21(-2.34%) |