Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.400 | 2.590 | 2.360 | 2.380 | 951,176 | -0.10(-4.03%) |
Apr 28, 2022 | 2.330 | 2.520 | 2.270 | 2.480 | 1,119,487 | +0.17(+7.36%) |
Apr 27, 2022 | 2.330 | 2.362 | 2.270 | 2.310 | 585,273 | +0.00(+0.00%) |
Apr 26, 2022 | 2.470 | 2.500 | 2.310 | 2.310 | 719,847 | -0.17(-6.85%) |
Apr 25, 2022 | 2.400 | 2.510 | 2.400 | 2.480 | 773,462 | +0.06(+2.48%) |
Apr 22, 2022 | 2.320 | 2.480 | 2.320 | 2.420 | 765,442 | +0.02(+0.83%) |
Apr 21, 2022 | 2.540 | 2.660 | 2.370 | 2.400 | 843,239 | -0.13(-5.14%) |
Apr 20, 2022 | 2.610 | 2.620 | 2.520 | 2.530 | 466,910 | -0.08(-3.07%) |
Apr 19, 2022 | 2.600 | 2.680 | 2.570 | 2.610 | 753,353 | +0.04(+1.56%) |
Apr 18, 2022 | 2.590 | 2.680 | 2.540 | 2.570 | 1,055,204 | -0.04(-1.53%) |
Apr 14, 2022 | 2.790 | 2.792 | 2.610 | 2.610 | 788,219 | -0.19(-6.79%) |
Apr 13, 2022 | 2.730 | 2.830 | 2.720 | 2.800 | 800,646 | +0.11(+4.09%) |
Apr 12, 2022 | 2.840 | 2.860 | 2.630 | 2.690 | 728,562 | -0.07(-2.54%) |
Apr 11, 2022 | 2.860 | 2.860 | 2.700 | 2.760 | 939,964 | -0.13(-4.50%) |
Apr 08, 2022 | 3.080 | 3.125 | 2.860 | 2.890 | 732,072 | -0.22(-7.07%) |
Apr 07, 2022 | 3.250 | 3.250 | 3.040 | 3.110 | 726,745 | -0.14(-4.31%) |
Apr 06, 2022 | 3.140 | 3.290 | 3.050 | 3.250 | 811,345 | +0.07(+2.20%) |
Apr 05, 2022 | 3.360 | 3.370 | 3.140 | 3.180 | 650,676 | -0.15(-4.50%) |
Apr 04, 2022 | 3.300 | 3.410 | 3.275 | 3.330 | 647,054 | +0.03(+0.91%) |
Apr 01, 2022 | 3.230 | 3.300 | 3.160 | 3.300 | 573,326 | +0.08(+2.48%) |
Mar 31, 2022 | 3.330 | 3.400 | 3.220 | 3.220 | 882,609 | -0.11(-3.30%) |
Mar 30, 2022 | 3.450 | 3.570 | 3.320 | 3.330 | 997,131 | -0.14(-4.03%) |
Mar 29, 2022 | 3.250 | 3.480 | 3.250 | 3.470 | 1,481,069 | +0.25(+7.76%) |
Mar 28, 2022 | 3.250 | 3.320 | 3.180 | 3.220 | 1,006,885 | -0.04(-1.23%) |
Mar 25, 2022 | 3.250 | 3.280 | 3.160 | 3.260 | 1,021,830 | +0.01(+0.31%) |
Mar 24, 2022 | 3.230 | 3.260 | 3.130 | 3.250 | 784,187 | +0.01(+0.31%) |
Mar 23, 2022 | 3.250 | 3.360 | 3.170 | 3.240 | 494,814 | -0.05(-1.52%) |
Mar 22, 2022 | 3.190 | 3.310 | 3.170 | 3.290 | 721,592 | +0.13(+4.11%) |
Mar 21, 2022 | 3.250 | 3.300 | 3.125 | 3.160 | 599,279 | -0.12(-3.66%) |
Mar 18, 2022 | 3.140 | 3.380 | 3.130 | 3.280 | 710,400 | +0.12(+3.80%) |
Mar 17, 2022 | 3.070 | 3.225 | 3.041 | 3.160 | 665,257 | +0.10(+3.27%) |
Mar 16, 2022 | 2.980 | 3.090 | 2.890 | 3.060 | 1,330,766 | +0.14(+4.79%) |
Mar 15, 2022 | 2.940 | 2.990 | 2.865 | 2.920 | 641,727 | -0.02(-0.68%) |
Mar 14, 2022 | 3.140 | 3.170 | 2.910 | 2.940 | 756,727 | -0.24(-7.55%) |
Mar 11, 2022 | 3.310 | 3.370 | 3.120 | 3.180 | 708,339 | -0.07(-2.15%) |
Mar 10, 2022 | 3.260 | 3.360 | 3.235 | 3.250 | 684,438 | -0.10(-2.99%) |
Mar 09, 2022 | 3.100 | 3.360 | 3.070 | 3.350 | 1,547,251 | +0.32(+10.56%) |
Mar 08, 2022 | 2.970 | 3.150 | 2.860 | 3.030 | 1,220,057 | +0.07(+2.36%) |
Mar 07, 2022 | 2.890 | 3.050 | 2.870 | 2.960 | 983,756 | +0.04(+1.37%) |
Mar 04, 2022 | 2.990 | 3.080 | 2.895 | 2.920 | 1,155,687 | -0.08(-2.67%) |
Mar 03, 2022 | 3.210 | 3.215 | 2.990 | 3.000 | 960,324 | -0.23(-7.12%) |
Mar 02, 2022 | 3.160 | 3.240 | 3.070 | 3.230 | 1,086,244 | +0.06(+1.89%) |
Mar 01, 2022 | 3.050 | 3.280 | 3.050 | 3.170 | 1,039,747 | +0.08(+2.59%) |
Feb 28, 2022 | 2.970 | 3.090 | 2.930 | 3.090 | 1,350,643 | +0.07(+2.32%) |
Feb 25, 2022 | 2.970 | 3.110 | 2.970 | 3.020 | 793,646 | +0.09(+3.07%) |
Feb 24, 2022 | 2.540 | 2.940 | 2.540 | 2.930 | 964,819 | +0.17(+6.16%) |
Feb 23, 2022 | 2.830 | 2.850 | 2.720 | 2.760 | 938,705 | -0.05(-1.78%) |
Feb 22, 2022 | 2.860 | 2.940 | 2.770 | 2.810 | 959,974 | -0.07(-2.43%) |
Feb 18, 2022 | 2.880 | 0 | -0.01(-0.35%) | |||
Feb 17, 2022 | 3.100 | 3.100 | 2.880 | 2.890 | 754,987 | -0.21(-6.77%) |
Feb 16, 2022 | 3.210 | 3.220 | 3.090 | 3.100 | 690,958 | -0.12(-3.73%) |
Feb 15, 2022 | 3.080 | 3.230 | 3.060 | 3.220 | 1,712,797 | +0.20(+6.62%) |
Feb 14, 2022 | 3.130 | 3.180 | 3.000 | 3.020 | 959,834 | -0.09(-2.89%) |
Feb 11, 2022 | 3.180 | 3.290 | 3.030 | 3.110 | 1,163,914 | -0.02(-0.64%) |
Feb 10, 2022 | 3.200 | 3.390 | 3.100 | 3.130 | 1,171,732 | -0.16(-4.86%) |
Feb 09, 2022 | 3.200 | 3.360 | 3.200 | 3.290 | 729,605 | +0.13(+4.11%) |
Feb 08, 2022 | 3.150 | 3.240 | 3.115 | 3.160 | 556,892 | -0.03(-0.94%) |
Feb 07, 2022 | 3.150 | 3.250 | 3.110 | 3.190 | 923,467 | +0.04(+1.27%) |
Feb 04, 2022 | 3.080 | 3.220 | 2.980 | 3.150 | 893,676 | +0.03(+0.96%) |
Feb 03, 2022 | 3.160 | 3.270 | 3.120 | 1,476,967 | -0.13(-4.00%) | |
Feb 02, 2022 | 3.620 | 3.630 | 3.230 | 3.250 | 940,229 | -0.33(-9.22%) |
Feb 01, 2022 | 3.600 | 3.680 | 3.480 | 3.580 | 1,098,570 | +0.03(+0.85%) |
Jan 31, 2022 | 3.370 | 3.550 | 1,169,154 | +0.19(+5.65%) | ||
Jan 28, 2022 | 3.340 | 3.390 | 3.175 | 3.360 | 1,204,282 | +0.05(+1.51%) |
Jan 27, 2022 | 3.530 | 3.620 | 3.305 | 3.310 | 885,722 | -0.19(-5.43%) |
Jan 26, 2022 | 3.660 | 3.840 | 3.440 | 3.500 | 971,623 | -0.09(-2.51%) |
Jan 25, 2022 | 3.500 | 3.770 | 3.370 | 3.590 | 1,388,028 | -0.04(-1.10%) |
Jan 24, 2022 | 3.530 | 3.660 | 3.290 | 3.630 | 1,590,993 | -0.03(-0.82%) |
Jan 21, 2022 | 3.810 | 3.940 | 3.630 | 3.660 | 1,387,172 | -0.15(-3.94%) |
Jan 20, 2022 | 3.830 | 4.060 | 3.780 | 3.810 | 1,218,192 | +0.00(+0.00%) |
Jan 19, 2022 | 3.790 | 4.010 | 3.780 | 3.810 | 963,967 | +0.01(+0.26%) |
Jan 18, 2022 | 3.790 | 3.920 | 3.728 | 3.800 | 875,867 | -0.09(-2.31%) |
Jan 14, 2022 | 3.890 | 0 | +0.04(+1.04%) | |||
Jan 13, 2022 | 4.010 | 4.050 | 3.830 | 3.850 | 1,069,411 | -0.14(-3.51%) |
Jan 12, 2022 | 4.310 | 4.340 | 3.980 | 3.990 | 950,330 | -0.28(-6.56%) |
Jan 11, 2022 | 4.260 | 4.340 | 4.130 | 4.270 | 564,947 | +0.04(+0.95%) |
Jan 10, 2022 | 4.090 | 4.250 | 3.950 | 4.230 | 1,217,460 | +0.10(+2.42%) |
Jan 07, 2022 | 4.120 | 4.340 | 4.065 | 4.130 | 603,978 | +0.00(+0.00%) |
Jan 06, 2022 | 4.220 | 4.280 | 4.040 | 4.130 | 855,286 | -0.06(-1.43%) |
Jan 05, 2022 | 4.390 | 4.470 | 4.150 | 4.190 | 894,878 | -0.24(-5.42%) |
Jan 04, 2022 | 4.640 | 4.640 | 4.320 | 4.430 | 693,077 | -0.21(-4.53%) |
Jan 03, 2022 | 4.340 | 4.640 | 4.310 | 4.640 | 1,121,369 | +0.34(+7.91%) |
Dec 31, 2021 | 4.410 | 4.494 | 4.290 | 4.300 | 596,659 | -0.09(-2.05%) |
Dec 30, 2021 | 4.190 | 4.440 | 4.150 | 4.390 | 1,284,614 | +0.19(+4.52%) |
Dec 29, 2021 | 4.190 | 4.225 | 4.040 | 4.200 | 1,184,464 | +0.07(+1.69%) |
Dec 28, 2021 | 4.380 | 4.460 | 4.130 | 4.130 | 955,309 | -0.26(-5.92%) |
Dec 27, 2021 | 4.580 | 4.590 | 4.360 | 4.390 | 732,428 | -0.17(-3.73%) |
Dec 23, 2021 | 4.550 | 4.675 | 4.460 | 4.560 | 1,053,996 | +0.05(+1.11%) |
Dec 22, 2021 | 4.450 | 4.620 | 4.390 | 4.510 | 1,219,375 | +0.08(+1.81%) |
Dec 21, 2021 | 4.470 | 4.520 | 4.340 | 4.430 | 994,316 | +0.00(+0.00%) |
Dec 20, 2021 | 4.290 | 4.515 | 4.200 | 4.430 | 1,095,047 | +0.03(+0.68%) |
Dec 17, 2021 | 4.020 | 4.520 | 3.950 | 4.400 | 1,983,770 | +0.31(+7.58%) |
Dec 16, 2021 | 4.230 | 4.290 | 4.020 | 4.090 | 847,474 | -0.17(-3.99%) |
Dec 15, 2021 | 4.050 | 4.290 | 3.985 | 4.260 | 1,075,447 | +0.17(+4.16%) |
Dec 14, 2021 | 4.080 | 4.200 | 3.990 | 4.090 | 1,317,674 | -0.05(-1.21%) |
Dec 13, 2021 | 4.310 | 4.390 | 4.090 | 4.140 | 898,092 | -0.21(-4.83%) |
Dec 10, 2021 | 4.710 | 4.880 | 4.290 | 4.350 | 986,865 | -0.33(-7.05%) |
Dec 09, 2021 | 4.640 | 4.740 | 4.520 | 4.680 | 1,606,470 | +0.06(+1.30%) |
Dec 08, 2021 | 4.470 | 4.730 | 4.310 | 4.620 | 1,414,423 | +0.19(+4.29%) |
Dec 07, 2021 | 4.330 | 4.585 | 4.320 | 4.430 | 1,627,614 | +0.22(+5.23%) |
Dec 06, 2021 | 4.130 | 4.270 | 3.680 | 4.210 | 866,336 | +0.05(+1.20%) |
Dec 03, 2021 | 4.430 | 4.450 | 4.160 | 4.160 | 861,182 | -0.23(-5.24%) |
Dec 02, 2021 | 4.330 | 4.460 | 4.250 | 4.390 | 934,439 | +0.07(+1.62%) |
Dec 01, 2021 | 4.470 | 4.640 | 4.300 | 4.320 | 1,274,708 | -0.10(-2.26%) |
Nov 30, 2021 | 4.450 | 4.590 | 4.450 | 4.420 | 1,280,317 | -0.05(-1.12%) |
Nov 29, 2021 | 4.630 | 4.740 | 4.440 | 4.470 | 1,119,119 | -0.07(-1.54%) |
Nov 26, 2021 | 4.500 | 4.680 | 4.480 | 4.540 | 656,674 | -0.07(-1.52%) |
Nov 24, 2021 | 4.580 | 4.670 | 4.395 | 4.610 | 941,628 | +0.03(+0.66%) |
Nov 23, 2021 | 4.490 | 4.590 | 4.390 | 4.580 | 1,294,426 | +0.05(+1.10%) |
Nov 22, 2021 | 4.750 | 4.770 | 4.490 | 4.530 | 1,348,491 | -0.18(-3.82%) |
Nov 19, 2021 | 4.790 | 4.820 | 4.620 | 4.710 | 1,730,807 | -0.10(-2.08%) |
Nov 18, 2021 | 4.980 | 4.820 | 4.765 | 4.810 | 1,714,292 | -0.11(-2.24%) |
Nov 17, 2021 | 5.110 | 5.110 | 4.900 | 4.920 | 1,812,565 | -0.24(-4.65%) |
Nov 16, 2021 | 5.380 | 5.400 | 5.105 | 5.160 | 2,657,574 | -0.29(-5.32%) |
Nov 15, 2021 | 5.920 | 6.050 | 5.360 | 5.450 | 3,239,132 | -0.42(-7.16%) |
Nov 12, 2021 | 6.300 | 6.339 | 5.600 | 5.870 | 6,251,783 | -1.29(-18.02%) |
Nov 11, 2021 | 7.000 | 7.480 | 6.630 | 7.160 | 11,576,192 | +0.88(+14.01%) |
Nov 10, 2021 | 6.390 | 6.280 | 1,023,060 | -0.15(-2.33%) | ||
Nov 09, 2021 | 6.620 | 6.620 | 6.365 | 6.430 | 701,336 | -0.26(-3.89%) |
Nov 08, 2021 | 6.790 | 6.890 | 6.600 | 6.690 | 787,994 | -0.03(-0.45%) |
Nov 05, 2021 | 6.930 | 7.064 | 6.600 | 6.720 | 622,537 | -0.16(-2.33%) |
Nov 04, 2021 | 6.860 | 6.940 | 6.763 | 6.880 | 864,569 | +0.09(+1.33%) |
Nov 03, 2021 | 6.690 | 6.800 | 6.600 | 6.790 | 614,110 | +0.10(+1.49%) |
Nov 02, 2021 | 6.680 | 6.770 | 6.515 | 6.690 | 661,613 | +0.03(+0.45%) |
Nov 01, 2021 | 6.520 | 6.800 | 6.620 | 6.660 | 832,097 | +0.17(+2.62%) |
Oct 29, 2021 | 6.500 | 6.710 | 6.440 | 6.490 | 645,245 | +0.00(+0.00%) |
Oct 28, 2021 | 6.140 | 6.510 | 6.110 | 6.490 | 1,354,015 | +0.37(+6.05%) |
Oct 27, 2021 | 6.160 | 6.230 | 5.980 | 6.120 | 742,569 | -0.05(-0.81%) |
Oct 26, 2021 | 6.260 | 6.170 | 668,593 | -0.03(-0.48%) | ||
Oct 25, 2021 | 6.210 | 6.320 | 5.950 | 6.200 | 1,419,867 | +0.06(+0.98%) |
Oct 22, 2021 | 6.480 | 6.502 | 6.060 | 6.140 | 691,829 | -0.40(-6.12%) |
Oct 21, 2021 | 6.270 | 6.570 | 6.230 | 6.540 | 899,209 | +0.33(+5.31%) |
Oct 20, 2021 | 6.550 | 6.550 | 6.110 | 6.210 | 526,932 | -0.30(-4.61%) |
Oct 19, 2021 | 6.210 | 6.575 | 6.170 | 6.510 | 957,136 | +0.35(+5.68%) |
Oct 18, 2021 | 6.300 | 6.350 | 6.090 | 6.160 | 868,428 | -0.20(-3.14%) |
Oct 15, 2021 | 6.790 | 6.805 | 6.300 | 6.360 | 598,545 | -0.39(-5.78%) |
Oct 14, 2021 | 6.620 | 7.000 | 6.590 | 6.750 | 917,655 | +0.22(+3.37%) |
Oct 13, 2021 | 6.130 | 6.660 | 6.130 | 6.530 | 956,450 | +0.44(+7.22%) |
Oct 12, 2021 | 6.080 | 6.160 | 5.970 | 6.090 | 629,620 | +0.03(+0.50%) |
Oct 11, 2021 | 6.360 | 6.416 | 6.017 | 6.060 | 693,511 | -0.35(-5.46%) |
Oct 08, 2021 | 6.490 | 6.490 | 6.370 | 6.410 | 659,899 | -0.06(-0.93%) |
Oct 07, 2021 | 6.280 | 6.490 | 6.260 | 6.470 | 965,363 | +0.22(+3.52%) |
Oct 06, 2021 | 6.240 | 6.450 | 6.210 | 6.250 | 751,257 | -0.13(-2.04%) |
Oct 05, 2021 | 6.090 | 6.420 | 6.045 | 6.380 | 1,287,467 | +0.33(+5.45%) |
Oct 04, 2021 | 6.000 | 6.250 | 5.970 | 6.050 | 1,034,431 | +0.08(+1.34%) |
Oct 01, 2021 | 5.990 | 6.110 | 5.860 | 5.970 | 693,101 | +0.00(+0.00%) |
Sep 30, 2021 | 5.970 | 6.220 | 5.930 | 5.970 | 749,479 | +0.05(+0.84%) |
Sep 29, 2021 | 6.100 | 6.135 | 5.790 | 5.920 | 893,479 | -0.14(-2.31%) |
Sep 28, 2021 | 6.200 | 6.200 | 5.970 | 6.060 | 667,313 | -0.16(-2.57%) |
Sep 27, 2021 | 6.190 | 6.380 | 6.000 | 6.220 | 647,548 | +0.00(+0.00%) |
Sep 24, 2021 | 6.350 | 6.410 | 6.150 | 6.220 | 339,324 | -0.24(-3.72%) |
Sep 23, 2021 | 6.450 | 6.520 | 6.250 | 6.460 | 346,156 | +0.10(+1.57%) |
Sep 22, 2021 | 6.350 | 6.480 | 6.260 | 6.360 | 388,929 | +0.06(+0.95%) |
Sep 21, 2021 | 6.290 | 6.390 | 6.220 | 6.300 | 301,982 | +0.07(+1.12%) |
Sep 20, 2021 | 6.440 | 6.450 | 6.140 | 6.230 | 591,054 | -0.48(-7.15%) |
Sep 17, 2021 | 6.130 | 6.650 | 6.030 | 6.710 | 1,359,999 | +0.57(+9.28%) |
Sep 16, 2021 | 6.080 | 6.240 | 5.920 | 6.140 | 466,249 | +0.01(+0.16%) |
Sep 15, 2021 | 6.110 | 6.170 | 6.030 | 6.130 | 333,256 | -0.03(-0.49%) |
Sep 14, 2021 | 6.290 | 6.330 | 6.005 | 6.160 | 675,601 | -0.13(-2.07%) |
Sep 13, 2021 | 6.340 | 6.500 | 6.080 | 6.290 | 827,364 | -0.01(-0.16%) |
Sep 10, 2021 | 6.870 | 6.910 | 6.250 | 6.300 | 1,194,573 | -0.54(-7.89%) |
Sep 09, 2021 | 6.800 | 7.090 | 6.730 | 6.840 | 350,201 | +0.07(+1.03%) |
Sep 08, 2021 | 6.860 | 6.900 | 6.630 | 6.770 | 537,805 | -0.10(-1.46%) |
Sep 07, 2021 | 6.870 | 6.980 | 6.710 | 6.870 | 409,198 | -0.08(-1.15%) |
Sep 03, 2021 | 7.100 | 7.150 | 6.930 | 6.950 | 435,835 | -0.14(-1.97%) |
Sep 02, 2021 | 7.030 | 7.200 | 6.910 | 7.090 | 551,849 | +0.08(+1.14%) |
Sep 01, 2021 | 7.050 | 7.225 | 6.890 | 7.010 | 821,044 | -0.01(-0.14%) |
Aug 31, 2021 | 6.760 | 7.030 | 6.760 | 7.020 | 566,089 | +0.26(+3.85%) |
Aug 30, 2021 | 6.760 | 7.020 | 6.730 | 6.760 | 757,091 | +0.04(+0.60%) |
Aug 27, 2021 | 6.410 | 6.880 | 6.370 | 6.720 | 762,511 | +0.35(+5.49%) |
Aug 26, 2021 | 6.570 | 6.700 | 6.360 | 6.370 | 592,600 | -0.19(-2.90%) |
Aug 25, 2021 | 6.640 | 6.750 | 6.560 | 6.560 | 433,829 | -0.11(-1.65%) |
Aug 24, 2021 | 6.540 | 6.690 | 6.445 | 6.670 | 553,504 | +0.17(+2.62%) |
Aug 23, 2021 | 6.200 | 6.660 | 6.190 | 6.500 | 1,128,146 | +0.31(+5.01%) |
Aug 20, 2021 | 5.810 | 6.300 | 5.760 | 6.190 | 806,060 | +0.39(+6.72%) |
Aug 19, 2021 | 5.880 | 6.110 | 5.790 | 5.800 | 685,709 | -0.19(-3.17%) |
Aug 18, 2021 | 6.190 | 6.260 | 5.970 | 5.990 | 569,538 | -0.15(-2.44%) |
Aug 17, 2021 | 6.000 | 6.230 | 5.880 | 6.140 | 683,239 | +0.02(+0.33%) |
Aug 16, 2021 | 6.400 | 6.400 | 6.120 | 6.120 | 930,274 | -0.34(-5.26%) |
Aug 13, 2021 | 6.520 | 6.560 | 6.380 | 6.460 | 488,482 | -0.09(-1.37%) |
Aug 12, 2021 | 6.590 | 6.730 | 6.490 | 6.550 | 582,477 | -0.04(-0.61%) |
Aug 11, 2021 | 6.590 | 6.620 | 6.390 | 6.590 | 625,533 | -0.02(-0.30%) |
Aug 10, 2021 | 6.770 | 6.780 | 6.530 | 6.610 | 480,755 | -0.14(-2.07%) |
Aug 09, 2021 | 6.850 | 7.050 | 6.710 | 6.750 | 855,869 | -0.13(-1.89%) |
Aug 06, 2021 | 7.060 | 7.130 | 6.820 | 6.880 | 376,287 | -0.22(-3.10%) |
Aug 05, 2021 | 6.770 | 7.210 | 6.740 | 7.100 | 768,042 | +0.34(+5.03%) |
Aug 04, 2021 | 6.610 | 6.920 | 6.580 | 6.760 | 467,498 | +0.17(+2.58%) |
Aug 03, 2021 | 6.680 | 6.680 | 6.497 | 6.590 | 617,155 | -0.08(-1.20%) |
Aug 02, 2021 | 6.820 | 6.959 | 6.600 | 6.670 | 707,991 | -0.12(-1.77%) |
Jul 30, 2021 | 6.820 | 6.930 | 6.680 | 6.790 | 586,099 | -0.09(-1.31%) |
Jul 29, 2021 | 6.945 | 7.350 | 6.850 | 6.880 | 984,789 | +0.00(+0.00%) |
Jul 28, 2021 | 6.460 | 7.040 | 6.450 | 6.880 | 872,032 | +0.50(+7.84%) |
Jul 27, 2021 | 6.420 | 6.520 | 6.120 | 6.380 | 895,350 | -0.07(-1.09%) |
Jul 26, 2021 | 6.630 | 6.700 | 6.330 | 6.450 | 701,658 | -0.22(-3.30%) |
Jul 23, 2021 | 6.760 | 6.801 | 6.540 | 6.670 | 493,528 | -0.11(-1.62%) |
Jul 22, 2021 | 7.030 | 7.110 | 6.730 | 6.780 | 523,478 | -0.30(-4.24%) |
Jul 21, 2021 | 7.020 | 7.180 | 6.910 | 7.080 | 765,347 | +0.09(+1.29%) |
Jul 20, 2021 | 6.700 | 7.040 | 6.600 | 6.990 | 618,700 | +0.28(+4.17%) |
Jul 19, 2021 | 6.760 | 6.860 | 6.570 | 6.710 | 972,549 | -0.19(-2.75%) |
Jul 16, 2021 | 6.930 | 6.970 | 6.630 | 6.900 | 744,346 | +0.07(+1.02%) |
Jul 15, 2021 | 7.110 | 7.110 | 6.570 | 6.830 | 1,226,488 | -0.25(-3.53%) |
Jul 14, 2021 | 7.450 | 7.470 | 7.010 | 7.080 | 916,498 | -0.37(-4.97%) |
Jul 13, 2021 | 7.580 | 7.580 | 7.280 | 7.450 | 643,412 | -0.15(-1.97%) |
Jul 12, 2021 | 7.740 | 7.840 | 7.473 | 7.600 | 714,001 | -0.11(-1.43%) |
Jul 09, 2021 | 7.550 | 7.810 | 7.350 | 7.710 | 691,755 | +0.20(+2.66%) |
Jul 08, 2021 | 7.320 | 7.580 | 7.110 | 7.510 | 662,908 | -0.02(-0.27%) |
Jul 07, 2021 | 7.710 | 7.760 | 7.370 | 7.530 | 682,728 | -0.18(-2.33%) |
Jul 06, 2021 | 8.020 | 8.171 | 7.610 | 7.710 | 494,017 | -0.31(-3.87%) |
Jul 02, 2021 | 7.970 | 8.170 | 7.743 | 8.020 | 796,962 | +0.02(+0.25%) |
Jul 01, 2021 | 8.290 | 8.290 | 7.830 | 8.000 | 890,082 | -0.28(-3.38%) |
Jun 30, 2021 | 8.330 | 8.520 | 8.111 | 8.280 | 1,103,764 | -0.05(-0.60%) |
Jun 29, 2021 | 8.670 | 8.810 | 8.250 | 8.330 | 744,202 | -0.37(-4.25%) |
Jun 28, 2021 | 8.880 | 9.200 | 8.680 | 8.700 | 1,372,485 | -0.13(-1.47%) |
Jun 25, 2021 | 8.580 | 8.840 | 8.340 | 8.830 | 1,156,160 | +0.36(+4.25%) |
Jun 24, 2021 | 8.120 | 8.890 | 8.050 | 8.470 | 2,363,267 | +0.69(+8.87%) |
Jun 23, 2021 | 7.710 | 7.880 | 7.690 | 7.780 | 702,072 | +0.11(+1.43%) |
Jun 22, 2021 | 7.910 | 7.950 | 7.560 | 7.670 | 492,481 | -0.29(-3.64%) |
Jun 21, 2021 | 7.850 | 7.960 | 7.600 | 7.960 | 658,020 | +0.14(+1.79%) |
Jun 18, 2021 | 7.800 | 8.010 | 7.620 | 7.820 | 816,371 | +0.02(+0.26%) |
Jun 17, 2021 | 7.560 | 8.050 | 7.500 | 7.800 | 1,152,791 | +0.20(+2.63%) |
Jun 16, 2021 | 8.170 | 8.170 | 7.330 | 7.600 | 1,149,537 | -0.55(-6.75%) |
Jun 15, 2021 | 8.440 | 8.480 | 7.880 | 8.150 | 940,228 | -0.36(-4.23%) |
Jun 14, 2021 | 8.260 | 8.855 | 8.220 | 8.510 | 1,849,090 | +0.58(+7.31%) |
Jun 11, 2021 | 8.350 | 8.625 | 7.920 | 7.930 | 1,052,922 | -0.41(-4.92%) |
Jun 10, 2021 | 7.870 | 8.390 | 7.730 | 8.340 | 1,829,262 | +0.52(+6.65%) |
Jun 09, 2021 | 7.660 | 8.030 | 7.660 | 7.820 | 1,189,797 | +0.16(+2.09%) |
Jun 08, 2021 | 8.090 | 8.330 | 7.490 | 7.660 | 1,018,930 | -0.28(-3.53%) |
Jun 07, 2021 | 7.290 | 8.140 | 7.240 | 7.940 | 1,639,986 | +0.71(+9.82%) |
Jun 04, 2021 | 7.450 | 7.478 | 7.190 | 7.230 | 813,698 | -0.12(-1.63%) |
Jun 03, 2021 | 7.600 | 7.720 | 7.300 | 7.350 | 936,141 | -0.38(-4.92%) |
Jun 02, 2021 | 7.650 | 7.890 | 7.500 | 7.730 | 769,962 | +0.04(+0.52%) |
Jun 01, 2021 | 7.770 | 7.810 | 7.500 | 7.690 | 1,083,373 | +0.01(+0.13%) |
May 28, 2021 | 8.080 | 8.340 | 7.680 | 7.680 | 1,258,379 | -0.22(-2.78%) |
May 27, 2021 | 7.850 | 8.010 | 7.630 | 7.900 | 1,101,294 | +0.05(+0.64%) |
May 26, 2021 | 7.370 | 8.000 | 7.330 | 7.850 | 1,348,309 | +0.54(+7.39%) |
May 25, 2021 | 7.500 | 7.660 | 7.290 | 7.310 | 1,106,413 | -0.19(-2.53%) |
May 24, 2021 | 7.950 | 8.089 | 7.490 | 7.500 | 1,046,508 | -0.41(-5.18%) |
May 21, 2021 | 8.410 | 8.410 | 7.900 | 7.910 | 607,569 | -0.32(-3.89%) |
May 20, 2021 | 8.060 | 8.479 | 8.010 | 8.230 | 1,033,027 | +0.26(+3.26%) |
May 19, 2021 | 7.900 | 8.180 | 7.820 | 7.970 | 1,087,287 | -0.24(-2.92%) |
May 18, 2021 | 7.850 | 8.300 | 7.680 | 8.210 | 1,911,144 | +0.33(+4.19%) |
May 17, 2021 | 7.860 | 8.080 | 7.670 | 7.880 | 832,039 | -0.12(-1.50%) |
May 14, 2021 | 7.620 | 8.270 | 7.540 | 8.000 | 1,685,257 | +0.59(+7.96%) |
May 13, 2021 | 7.150 | 7.870 | 7.110 | 7.410 | 1,789,181 | +0.54(+7.86%) |
May 12, 2021 | 6.910 | 7.150 | 6.735 | 6.870 | 1,146,809 | -0.23(-3.24%) |
May 11, 2021 | 6.930 | 7.250 | 6.750 | 7.100 | 1,942,813 | -0.07(-0.98%) |
May 10, 2021 | 7.570 | 7.620 | 7.110 | 7.170 | 1,290,310 | -0.42(-5.47%) |
May 07, 2021 | 7.570 | 8.120 | 7.530 | 7.585 | 1,243,903 | +0.14(+1.95%) |
May 06, 2021 | 7.870 | 7.870 | 7.300 | 7.440 | 1,154,292 | -0.54(-6.77%) |
May 05, 2021 | 8.190 | 8.390 | 7.920 | 7.980 | 634,091 | -0.16(-1.97%) |
May 04, 2021 | 8.220 | 8.310 | 7.800 | 8.140 | 978,435 | -0.13(-1.63%) |