Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.000 | 7.000 | 6.850 | 6.900 | 17,343 | -0.09(-1.29%) |
May 27, 2022 | 6.710 | 6.990 | 6.710 | 6.990 | 28,943 | +0.38(+5.75%) |
May 26, 2022 | 6.530 | 6.700 | 6.460 | 6.610 | 21,322 | +0.16(+2.48%) |
May 25, 2022 | 6.600 | 6.640 | 6.420 | 6.450 | 29,109 | -0.22(-3.30%) |
May 24, 2022 | 6.790 | 6.900 | 6.650 | 6.670 | 31,414 | -0.08(-1.19%) |
May 23, 2022 | 6.820 | 6.880 | 6.630 | 6.750 | 22,370 | -0.15(-2.17%) |
May 20, 2022 | 7.210 | 7.210 | 6.620 | 6.900 | 47,864 | -0.20(-2.82%) |
May 19, 2022 | 6.745 | 7.180 | 6.745 | 7.100 | 21,084 | +0.15(+2.16%) |
May 18, 2022 | 6.980 | 7.000 | 6.770 | 6.950 | 23,462 | +0.12(+1.76%) |
May 17, 2022 | 6.780 | 6.980 | 6.690 | 6.830 | 25,589 | +0.04(+0.59%) |
May 16, 2022 | 6.650 | 6.910 | 6.600 | 6.790 | 27,340 | +0.15(+2.26%) |
May 13, 2022 | 6.424 | 6.870 | 6.424 | 6.640 | 51,106 | +0.25(+3.91%) |
May 12, 2022 | 6.300 | 6.652 | 6.200 | 6.390 | 43,253 | +0.07(+1.11%) |
May 11, 2022 | 6.970 | 6.970 | 6.300 | 6.320 | 72,213 | -0.55(-8.01%) |
May 10, 2022 | 6.950 | 7.100 | 6.760 | 6.870 | 53,753 | +0.03(+0.44%) |
May 09, 2022 | 7.520 | 7.520 | 6.740 | 6.840 | 83,208 | -0.70(-9.28%) |
May 06, 2022 | 7.250 | 7.540 | 7.060 | 7.540 | 31,369 | +0.21(+2.86%) |
May 05, 2022 | 7.430 | 7.450 | 7.200 | 7.330 | 58,019 | -0.06(-0.81%) |
May 04, 2022 | 7.440 | 7.500 | 7.150 | 7.390 | 42,029 | +0.08(+1.09%) |
May 03, 2022 | 6.850 | 7.440 | 6.700 | 7.310 | 53,348 | +0.44(+6.40%) |
May 02, 2022 | 6.990 | 6.990 | 6.520 | 6.870 | 106,273 | -0.06(-0.87%) |
Apr 29, 2022 | 6.940 | 7.036 | 6.835 | 6.930 | 75,728 | -0.02(-0.29%) |
Apr 28, 2022 | 7.090 | 7.560 | 6.570 | 6.950 | 568,333 | -0.48(-6.46%) |
Apr 27, 2022 | 7.220 | 7.800 | 5.620 | 7.430 | 2,378,161 | +0.53(+7.68%) |
Apr 26, 2022 | 7.499 | 7.499 | 6.900 | 6.900 | 61,891 | -0.48(-6.50%) |
Apr 25, 2022 | 7.450 | 7.610 | 7.320 | 7.380 | 47,022 | -0.26(-3.40%) |
Apr 22, 2022 | 7.740 | 7.770 | 7.440 | 7.640 | 40,084 | -0.10(-1.29%) |
Apr 21, 2022 | 7.570 | 7.840 | 7.520 | 7.740 | 42,881 | -0.01(-0.13%) |
Apr 20, 2022 | 7.700 | 7.840 | 7.610 | 7.750 | 34,194 | +0.05(+0.65%) |
Apr 19, 2022 | 7.700 | 7.870 | 7.640 | 7.700 | 28,664 | -0.05(-0.65%) |
Apr 18, 2022 | 7.590 | 7.900 | 7.590 | 7.750 | 45,899 | +0.11(+1.44%) |
Apr 14, 2022 | 7.700 | 7.717 | 7.539 | 7.640 | 27,783 | -0.01(-0.13%) |
Apr 13, 2022 | 7.630 | 7.830 | 7.560 | 7.650 | 68,688 | +0.07(+0.92%) |
Apr 12, 2022 | 7.630 | 7.820 | 7.570 | 7.580 | 33,446 | -0.08(-1.04%) |
Apr 11, 2022 | 7.800 | 7.980 | 7.600 | 7.660 | 31,687 | -0.26(-3.28%) |
Apr 08, 2022 | 8.100 | 8.100 | 7.830 | 7.920 | 36,228 | -0.06(-0.75%) |
Apr 07, 2022 | 7.890 | 8.050 | 7.810 | 7.980 | 40,549 | +0.12(+1.53%) |
Apr 06, 2022 | 7.860 | 8.100 | 7.760 | 7.860 | 51,810 | +0.00(+0.00%) |
Apr 05, 2022 | 7.840 | 8.125 | 7.840 | 7.860 | 78,511 | +0.16(+2.08%) |
Apr 04, 2022 | 7.540 | 7.880 | 7.500 | 7.700 | 216,450 | +0.15(+1.99%) |
Apr 01, 2022 | 7.482 | 7.640 | 7.444 | 7.550 | 4,100 | -0.02(-0.26%) |
Mar 31, 2022 | 7.470 | 7.600 | 7.320 | 7.570 | 49,562 | +0.21(+2.85%) |
Mar 30, 2022 | 7.150 | 7.430 | 7.150 | 7.360 | 20,016 | +0.14(+1.94%) |
Mar 29, 2022 | 7.400 | 7.400 | 7.220 | 7.220 | 27,956 | -0.03(-0.41%) |
Mar 28, 2022 | 7.140 | 7.400 | 7.140 | 7.250 | 9,506 | +0.00(+0.00%) |
Mar 25, 2022 | 7.420 | 7.510 | 7.200 | 7.250 | 8,116 | -0.14(-1.89%) |
Mar 24, 2022 | 7.350 | 7.460 | 7.220 | 7.390 | 18,597 | +0.13(+1.79%) |
Mar 23, 2022 | 7.090 | 7.300 | 7.030 | 7.260 | 8,482 | -0.02(-0.27%) |
Mar 22, 2022 | 7.031 | 7.390 | 7.031 | 7.280 | 27,428 | +0.12(+1.68%) |
Mar 21, 2022 | 7.200 | 7.375 | 7.006 | 7.160 | 21,661 | -0.21(-2.85%) |
Mar 18, 2022 | 6.900 | 7.370 | 6.800 | 7.370 | 64,807 | +0.47(+6.81%) |
Mar 17, 2022 | 6.490 | 6.960 | 6.360 | 6.900 | 38,038 | +0.42(+6.48%) |
Mar 16, 2022 | 6.540 | 6.650 | 6.300 | 6.480 | 42,190 | +0.13(+2.05%) |
Mar 15, 2022 | 6.340 | 6.525 | 6.050 | 6.350 | 34,792 | +0.05(+0.79%) |
Mar 14, 2022 | 6.690 | 6.810 | 6.170 | 6.300 | 43,108 | -0.25(-3.82%) |
Mar 11, 2022 | 6.500 | 7.190 | 6.500 | 6.550 | 138,501 | -0.18(-2.67%) |
Mar 10, 2022 | 6.950 | 6.990 | 6.500 | 6.730 | 33,394 | -0.10(-1.46%) |
Mar 09, 2022 | 6.770 | 7.000 | 6.680 | 6.830 | 34,119 | +0.08(+1.19%) |
Mar 08, 2022 | 6.650 | 6.880 | 6.240 | 6.750 | 48,187 | +0.16(+2.43%) |
Mar 07, 2022 | 6.650 | 7.000 | 6.500 | 6.590 | 26,111 | -0.12(-1.79%) |
Mar 04, 2022 | 6.920 | 7.170 | 6.330 | 6.710 | 87,798 | -0.35(-4.96%) |
Mar 03, 2022 | 7.085 | 7.185 | 7.000 | 7.060 | 18,772 | -0.09(-1.26%) |
Mar 02, 2022 | 7.100 | 7.410 | 7.100 | 7.150 | 12,412 | +0.05(+0.70%) |
Mar 01, 2022 | 7.280 | 7.340 | 7.050 | 7.100 | 32,913 | -0.30(-4.05%) |
Feb 28, 2022 | 7.300 | 7.580 | 7.240 | 7.400 | 36,140 | -0.10(-1.33%) |
Feb 25, 2022 | 7.390 | 7.620 | 7.240 | 7.500 | 11,975 | +0.15(+2.04%) |
Feb 24, 2022 | 7.260 | 7.450 | 7.070 | 7.350 | 30,698 | -0.11(-1.47%) |
Feb 23, 2022 | 7.550 | 7.655 | 7.070 | 7.460 | 21,677 | -0.13(-1.71%) |
Feb 22, 2022 | 7.600 | 7.910 | 7.400 | 7.590 | 24,946 | -0.08(-1.04%) |
Feb 18, 2022 | 7.670 | 0 | -0.08(-1.03%) | |||
Feb 17, 2022 | 7.944 | 7.970 | 7.508 | 7.750 | 33,326 | -0.11(-1.40%) |
Feb 16, 2022 | 7.700 | 7.950 | 7.466 | 7.860 | 21,357 | +0.20(+2.61%) |
Feb 15, 2022 | 7.770 | 7.839 | 7.470 | 7.660 | 17,996 | +0.16(+2.13%) |
Feb 14, 2022 | 7.750 | 7.900 | 7.450 | 7.500 | 16,732 | -0.29(-3.72%) |
Feb 11, 2022 | 7.880 | 7.920 | 7.551 | 7.790 | 20,560 | -0.03(-0.38%) |
Feb 10, 2022 | 7.500 | 7.850 | 7.470 | 7.820 | 28,703 | +0.23(+3.03%) |
Feb 09, 2022 | 7.710 | 7.910 | 7.550 | 7.590 | 23,136 | +0.05(+0.66%) |
Feb 08, 2022 | 7.780 | 7.860 | 7.540 | 7.540 | 28,087 | -0.12(-1.57%) |
Feb 07, 2022 | 7.450 | 7.810 | 7.350 | 7.660 | 32,789 | +0.09(+1.19%) |
Feb 04, 2022 | 7.440 | 7.600 | 7.170 | 7.570 | 18,771 | +0.33(+4.56%) |
Feb 03, 2022 | 7.360 | 7.500 | 7.150 | 7.240 | 21,271 | -0.20(-2.69%) |
Feb 02, 2022 | 7.550 | 7.550 | 7.310 | 7.440 | 24,208 | -0.11(-1.46%) |
Feb 01, 2022 | 7.320 | 7.645 | 7.320 | 7.550 | 24,289 | +0.25(+3.42%) |
Jan 31, 2022 | 6.890 | 7.390 | 7.300 | 53,231 | +0.49(+7.20%) | |
Jan 28, 2022 | 7.000 | 7.000 | 6.620 | 6.810 | 65,406 | -0.05(-0.73%) |
Jan 27, 2022 | 7.280 | 7.350 | 6.810 | 6.860 | 47,517 | -0.29(-4.06%) |
Jan 26, 2022 | 7.270 | 7.630 | 7.080 | 7.150 | 33,906 | +0.02(+0.21%) |
Jan 25, 2022 | 7.010 | 7.330 | 7.010 | 7.135 | 35,248 | +0.05(+0.78%) |
Jan 24, 2022 | 7.580 | 7.740 | 6.750 | 7.080 | 172,559 | -0.75(-9.58%) |
Jan 21, 2022 | 8.010 | 8.200 | 7.660 | 7.830 | 58,004 | -0.17(-2.12%) |
Jan 20, 2022 | 8.220 | 8.380 | 8.000 | 8.000 | 44,334 | -0.24(-2.91%) |
Jan 19, 2022 | 8.150 | 8.350 | 8.060 | 8.240 | 19,755 | +0.07(+0.86%) |
Jan 18, 2022 | 8.310 | 8.600 | 8.000 | 8.170 | 42,506 | -0.20(-2.39%) |
Jan 14, 2022 | 8.370 | 0 | +0.12(+1.45%) | |||
Jan 13, 2022 | 8.310 | 8.454 | 8.250 | 8.250 | 24,426 | -0.07(-0.84%) |
Jan 12, 2022 | 8.300 | 8.410 | 8.280 | 8.320 | 25,539 | +0.04(+0.48%) |
Jan 11, 2022 | 8.010 | 8.460 | 7.990 | 8.280 | 28,259 | +0.27(+3.37%) |
Jan 10, 2022 | 8.040 | 8.470 | 7.604 | 8.010 | 58,548 | -0.18(-2.20%) |
Jan 07, 2022 | 8.310 | 8.500 | 8.075 | 8.190 | 28,873 | -0.06(-0.73%) |
Jan 06, 2022 | 8.210 | 8.310 | 7.850 | 8.250 | 33,227 | +0.06(+0.73%) |
Jan 05, 2022 | 8.370 | 8.610 | 7.662 | 8.190 | 89,095 | -0.26(-3.08%) |
Jan 04, 2022 | 8.380 | 8.550 | 8.201 | 8.450 | 69,477 | +0.19(+2.30%) |
Jan 03, 2022 | 7.910 | 8.340 | 7.825 | 8.260 | 98,123 | +0.48(+6.17%) |
Dec 31, 2021 | 7.720 | 8.030 | 7.720 | 7.780 | 57,673 | +0.04(+0.52%) |
Dec 30, 2021 | 7.740 | 8.000 | 7.690 | 7.740 | 33,275 | +0.18(+2.38%) |
Dec 29, 2021 | 7.830 | 7.830 | 7.500 | 7.560 | 79,935 | -0.32(-4.06%) |
Dec 28, 2021 | 8.070 | 8.130 | 7.600 | 7.880 | 53,719 | -0.27(-3.31%) |
Dec 27, 2021 | 7.850 | 8.190 | 7.830 | 8.150 | 87,287 | +0.28(+3.56%) |
Dec 23, 2021 | 7.610 | 8.090 | 7.550 | 7.870 | 144,869 | +0.22(+2.88%) |
Dec 22, 2021 | 7.710 | 7.980 | 7.610 | 7.650 | 75,085 | +0.09(+1.19%) |
Dec 21, 2021 | 7.390 | 7.710 | 7.330 | 7.560 | 45,449 | +0.17(+2.30%) |
Dec 20, 2021 | 7.160 | 7.440 | 6.963 | 7.390 | 61,355 | +0.07(+0.96%) |
Dec 17, 2021 | 6.830 | 7.520 | 6.700 | 7.320 | 97,848 | +0.48(+7.02%) |
Dec 16, 2021 | 7.100 | 7.240 | 6.680 | 6.840 | 66,161 | -0.26(-3.66%) |
Dec 15, 2021 | 6.800 | 7.130 | 6.600 | 7.100 | 97,726 | +0.31(+4.57%) |
Dec 14, 2021 | 6.800 | 7.000 | 6.700 | 6.790 | 57,363 | -0.10(-1.45%) |
Dec 13, 2021 | 7.090 | 7.140 | 6.810 | 6.890 | 61,010 | -0.21(-2.96%) |
Dec 10, 2021 | 7.540 | 7.635 | 6.992 | 7.100 | 48,796 | -0.15(-2.07%) |
Dec 09, 2021 | 7.590 | 7.760 | 7.250 | 7.250 | 28,633 | -0.36(-4.73%) |
Dec 08, 2021 | 7.180 | 7.705 | 7.080 | 7.610 | 54,022 | +0.44(+6.14%) |
Dec 07, 2021 | 6.880 | 7.290 | 6.880 | 7.170 | 20,426 | +0.32(+4.67%) |
Dec 06, 2021 | 6.920 | 7.100 | 6.550 | 6.850 | 105,026 | -0.12(-1.72%) |
Dec 03, 2021 | 7.100 | 7.395 | 6.900 | 6.970 | 112,284 | -0.13(-1.83%) |
Dec 02, 2021 | 6.900 | 7.170 | 6.550 | 7.100 | 40,503 | +0.23(+3.35%) |
Dec 01, 2021 | 7.230 | 7.410 | 6.840 | 6.870 | 53,405 | -0.33(-4.58%) |
Nov 30, 2021 | 7.200 | 7.435 | 7.200 | 7.200 | 86,310 | -0.03(-0.41%) |
Nov 29, 2021 | 7.380 | 7.585 | 7.213 | 7.230 | 20,319 | -0.09(-1.23%) |
Nov 26, 2021 | 7.535 | 7.535 | 7.140 | 7.320 | 43,373 | -0.16(-2.14%) |
Nov 24, 2021 | 7.280 | 7.500 | 7.280 | 7.480 | 18,812 | +0.19(+2.61%) |
Nov 23, 2021 | 7.600 | 7.620 | 7.250 | 7.290 | 73,479 | -0.31(-4.08%) |
Nov 22, 2021 | 7.750 | 7.950 | 7.460 | 7.600 | 45,396 | -0.04(-0.52%) |
Nov 19, 2021 | 7.510 | 7.765 | 7.453 | 7.640 | 30,381 | +0.13(+1.73%) |
Nov 18, 2021 | 7.800 | 7.520 | 7.295 | 7.510 | 96,538 | -0.33(-4.21%) |
Nov 17, 2021 | 8.040 | 8.040 | 7.690 | 7.840 | 76,648 | -0.19(-2.37%) |
Nov 16, 2021 | 8.100 | 8.180 | 7.900 | 8.030 | 40,387 | -0.07(-0.86%) |
Nov 15, 2021 | 8.220 | 8.365 | 8.050 | 8.100 | 43,575 | -0.12(-1.46%) |
Nov 12, 2021 | 8.270 | 8.270 | 8.020 | 8.220 | 37,757 | -0.10(-1.20%) |
Nov 11, 2021 | 8.160 | 8.405 | 8.020 | 8.320 | 32,776 | +0.16(+1.96%) |
Nov 10, 2021 | 8.290 | 7.960 | 8.160 | 62,927 | -0.16(-1.92%) | |
Nov 09, 2021 | 8.520 | 8.520 | 8.180 | 8.320 | 71,326 | -0.15(-1.77%) |
Nov 08, 2021 | 8.610 | 8.776 | 8.320 | 8.470 | 78,427 | -0.15(-1.74%) |
Nov 05, 2021 | 8.980 | 9.000 | 8.500 | 8.620 | 72,847 | -0.34(-3.79%) |
Nov 04, 2021 | 8.930 | 9.060 | 8.520 | 8.960 | 57,126 | +0.11(+1.24%) |
Nov 03, 2021 | 8.520 | 8.900 | 8.420 | 8.850 | 45,138 | +0.25(+2.91%) |
Nov 02, 2021 | 8.510 | 8.629 | 7.970 | 8.600 | 118,990 | +0.24(+2.87%) |
Nov 01, 2021 | 8.300 | 8.385 | 8.210 | 8.360 | 23,934 | +0.07(+0.84%) |
Oct 29, 2021 | 8.260 | 8.360 | 8.130 | 8.290 | 21,631 | +0.01(+0.12%) |
Oct 28, 2021 | 8.080 | 8.300 | 7.950 | 8.280 | 56,310 | +0.18(+2.22%) |
Oct 27, 2021 | 8.060 | 8.135 | 8.000 | 8.100 | 24,529 | -0.03(-0.37%) |
Oct 26, 2021 | 8.110 | 8.130 | 39,646 | +0.03(+0.37%) | ||
Oct 25, 2021 | 8.040 | 8.400 | 7.790 | 8.100 | 59,126 | +0.08(+1.00%) |
Oct 22, 2021 | 8.090 | 8.250 | 7.650 | 8.020 | 121,517 | -0.11(-1.35%) |
Oct 21, 2021 | 8.150 | 8.410 | 8.060 | 8.130 | 19,929 | -0.06(-0.73%) |
Oct 20, 2021 | 7.920 | 8.300 | 7.920 | 8.190 | 38,554 | +0.22(+2.82%) |
Oct 19, 2021 | 7.910 | 8.105 | 7.770 | 7.965 | 67,379 | +0.08(+0.95%) |
Oct 18, 2021 | 8.050 | 8.220 | 7.764 | 7.890 | 57,925 | -0.16(-1.99%) |
Oct 15, 2021 | 8.320 | 8.450 | 8.000 | 8.050 | 52,876 | -0.25(-3.01%) |
Oct 14, 2021 | 8.350 | 8.440 | 8.110 | 8.300 | 31,071 | +0.09(+1.10%) |
Oct 13, 2021 | 8.510 | 8.510 | 8.120 | 8.210 | 42,716 | -0.20(-2.38%) |
Oct 12, 2021 | 8.270 | 8.440 | 8.270 | 8.410 | 18,174 | +0.14(+1.69%) |
Oct 11, 2021 | 8.320 | 8.500 | 8.060 | 8.270 | 80,898 | -0.12(-1.43%) |
Oct 08, 2021 | 8.310 | 8.860 | 8.300 | 8.390 | 33,968 | +0.09(+1.08%) |
Oct 07, 2021 | 8.200 | 8.450 | 8.200 | 8.300 | 37,096 | +0.16(+1.97%) |
Oct 06, 2021 | 8.720 | 9.021 | 8.010 | 8.140 | 140,121 | -0.61(-6.97%) |
Oct 05, 2021 | 9.030 | 9.210 | 8.680 | 8.750 | 48,959 | -0.28(-3.10%) |
Oct 04, 2021 | 8.650 | 9.095 | 8.471 | 9.030 | 129,854 | +0.58(+6.86%) |
Oct 01, 2021 | 8.510 | 8.860 | 8.240 | 8.450 | 38,988 | -0.05(-0.59%) |
Sep 30, 2021 | 8.750 | 8.860 | 8.370 | 8.500 | 71,929 | -0.12(-1.39%) |
Sep 29, 2021 | 9.310 | 9.420 | 8.590 | 8.620 | 124,342 | -0.67(-7.21%) |
Sep 28, 2021 | 9.410 | 9.540 | 9.160 | 9.290 | 85,677 | -0.16(-1.69%) |
Sep 27, 2021 | 9.330 | 10.09 | 9.316 | 9.450 | 325,546 | +0.08(+0.85%) |
Sep 24, 2021 | 8.840 | 9.750 | 8.760 | 9.370 | 383,458 | +0.52(+5.88%) |
Sep 23, 2021 | 8.900 | 8.930 | 8.550 | 8.850 | 74,730 | -0.06(-0.67%) |
Sep 22, 2021 | 8.080 | 8.930 | 8.080 | 8.910 | 153,271 | +0.80(+9.86%) |
Sep 21, 2021 | 8.000 | 8.290 | 8.000 | 8.110 | 75,642 | +0.19(+2.40%) |
Sep 20, 2021 | 8.230 | 8.250 | 7.880 | 7.920 | 162,573 | -0.36(-4.35%) |
Sep 17, 2021 | 8.500 | 8.500 | 8.070 | 8.280 | 177,718 | +0.31(+3.89%) |
Sep 16, 2021 | 8.200 | 8.310 | 7.960 | 7.970 | 71,248 | -0.16(-1.97%) |
Sep 15, 2021 | 7.750 | 8.390 | 7.750 | 8.130 | 84,441 | +0.38(+4.90%) |
Sep 14, 2021 | 7.650 | 8.000 | 7.650 | 7.750 | 87,113 | +0.24(+3.20%) |
Sep 13, 2021 | 8.000 | 8.050 | 7.500 | 7.510 | 71,270 | -0.50(-6.24%) |
Sep 10, 2021 | 7.960 | 8.100 | 7.810 | 8.010 | 32,292 | +0.06(+0.75%) |
Sep 09, 2021 | 7.770 | 8.111 | 7.753 | 7.950 | 69,662 | +0.19(+2.45%) |
Sep 08, 2021 | 7.950 | 8.090 | 7.400 | 7.760 | 109,829 | -0.14(-1.77%) |
Sep 07, 2021 | 8.400 | 8.400 | 7.900 | 7.900 | 49,330 | -0.50(-5.95%) |
Sep 03, 2021 | 8.440 | 8.540 | 8.110 | 8.400 | 48,420 | -0.02(-0.24%) |
Sep 02, 2021 | 8.190 | 8.570 | 8.116 | 8.420 | 119,802 | +0.23(+2.81%) |
Sep 01, 2021 | 8.300 | 8.410 | 8.080 | 8.190 | 91,743 | -0.16(-1.92%) |
Aug 31, 2021 | 7.980 | 8.350 | 7.930 | 8.350 | 122,560 | +0.42(+5.30%) |
Aug 30, 2021 | 7.980 | 8.037 | 7.795 | 7.930 | 55,197 | +0.07(+0.89%) |
Aug 27, 2021 | 7.650 | 8.080 | 7.650 | 7.860 | 102,353 | +0.20(+2.61%) |
Aug 26, 2021 | 7.880 | 8.050 | 7.570 | 7.660 | 111,776 | -0.16(-2.05%) |
Aug 25, 2021 | 7.490 | 8.100 | 7.479 | 7.820 | 165,304 | +0.29(+3.85%) |
Aug 24, 2021 | 7.250 | 7.644 | 7.020 | 7.530 | 138,964 | +0.29(+4.01%) |
Aug 23, 2021 | 6.990 | 7.310 | 6.915 | 7.240 | 160,200 | +0.33(+4.78%) |
Aug 20, 2021 | 6.750 | 7.175 | 6.730 | 6.910 | 56,175 | +0.12(+1.77%) |
Aug 19, 2021 | 6.950 | 7.160 | 6.730 | 6.790 | 64,363 | -0.25(-3.55%) |
Aug 18, 2021 | 6.870 | 7.185 | 6.630 | 7.040 | 103,327 | +0.21(+3.07%) |
Aug 17, 2021 | 6.890 | 7.070 | 6.660 | 6.830 | 169,425 | +0.02(+0.29%) |
Aug 16, 2021 | 7.210 | 7.340 | 6.790 | 6.810 | 260,667 | -0.47(-6.46%) |
Aug 13, 2021 | 7.620 | 8.560 | 7.160 | 7.280 | 1,393,680 | -0.29(-3.77%) |
Aug 12, 2021 | 7.500 | 7.720 | 7.320 | 7.565 | 91,848 | -0.21(-2.76%) |
Aug 11, 2021 | 7.450 | 7.950 | 7.270 | 7.780 | 336,881 | +0.58(+8.06%) |
Aug 10, 2021 | 7.540 | 7.580 | 7.140 | 7.200 | 63,232 | -0.24(-3.23%) |
Aug 09, 2021 | 7.230 | 7.660 | 7.200 | 7.440 | 44,883 | +0.20(+2.76%) |
Aug 06, 2021 | 7.340 | 7.415 | 7.040 | 7.240 | 67,751 | -0.08(-1.09%) |
Aug 05, 2021 | 7.160 | 7.345 | 7.150 | 7.320 | 59,137 | +0.16(+2.23%) |
Aug 04, 2021 | 7.290 | 7.490 | 7.150 | 7.160 | 127,875 | -0.25(-3.37%) |
Aug 03, 2021 | 7.220 | 7.420 | 7.110 | 7.410 | 54,496 | +0.15(+2.07%) |
Aug 02, 2021 | 7.310 | 7.615 | 7.220 | 7.260 | 68,639 | -0.05(-0.68%) |
Jul 30, 2021 | 7.200 | 7.380 | 7.200 | 7.310 | 47,626 | +0.07(+0.97%) |
Jul 29, 2021 | 7.350 | 7.510 | 7.200 | 7.240 | 55,600 | -0.10(-1.36%) |
Jul 28, 2021 | 7.260 | 7.450 | 7.150 | 7.340 | 144,010 | +0.09(+1.24%) |
Jul 27, 2021 | 7.600 | 7.650 | 7.220 | 7.250 | 119,325 | -0.41(-5.35%) |
Jul 26, 2021 | 7.790 | 7.910 | 7.550 | 7.660 | 92,938 | -0.12(-1.54%) |
Jul 23, 2021 | 7.780 | 7.801 | 7.570 | 7.780 | 115,511 | +0.04(+0.52%) |
Jul 22, 2021 | 8.010 | 8.750 | 7.480 | 7.740 | 763,882 | -0.19(-2.40%) |
Jul 21, 2021 | 7.790 | 8.140 | 7.760 | 7.930 | 117,103 | +0.14(+1.80%) |
Jul 20, 2021 | 7.550 | 8.000 | 7.470 | 7.790 | 128,328 | +0.33(+4.42%) |
Jul 19, 2021 | 7.450 | 7.585 | 7.160 | 7.460 | 194,082 | -0.07(-0.93%) |
Jul 16, 2021 | 7.620 | 7.700 | 7.460 | 7.530 | 81,495 | -0.10(-1.31%) |
Jul 15, 2021 | 7.780 | 7.810 | 7.420 | 7.630 | 148,631 | -0.20(-2.55%) |
Jul 14, 2021 | 8.010 | 8.035 | 7.780 | 7.830 | 164,657 | -0.07(-0.89%) |
Jul 13, 2021 | 7.870 | 8.090 | 7.800 | 7.900 | 141,196 | -0.01(-0.13%) |
Jul 12, 2021 | 8.090 | 8.550 | 7.820 | 7.910 | 324,919 | -0.18(-2.22%) |
Jul 09, 2021 | 8.150 | 8.150 | 7.820 | 8.090 | 58,080 | +0.09(+1.12%) |
Jul 08, 2021 | 7.790 | 8.100 | 7.700 | 8.000 | 128,409 | +0.06(+0.76%) |
Jul 07, 2021 | 8.230 | 8.291 | 7.800 | 7.940 | 213,746 | -0.35(-4.22%) |
Jul 06, 2021 | 8.800 | 8.800 | 8.140 | 8.290 | 188,336 | -0.53(-6.01%) |
Jul 02, 2021 | 8.950 | 8.950 | 8.610 | 8.820 | 122,094 | -0.13(-1.45%) |
Jul 01, 2021 | 8.960 | 9.200 | 8.680 | 8.950 | 265,312 | -0.03(-0.33%) |
Jun 30, 2021 | 9.000 | 9.160 | 8.860 | 8.980 | 146,637 | -0.09(-0.99%) |
Jun 29, 2021 | 9.380 | 9.380 | 8.800 | 9.070 | 382,176 | -0.28(-2.99%) |
Jun 28, 2021 | 8.900 | 9.540 | 8.560 | 9.350 | 1,873,800 | +1.00(+11.98%) |
Jun 25, 2021 | 8.390 | 8.470 | 8.200 | 8.350 | 498,937 | +0.06(+0.72%) |
Jun 24, 2021 | 8.250 | 8.470 | 8.100 | 8.290 | 562,948 | -0.10(-1.19%) |
Jun 23, 2021 | 8.500 | 8.604 | 8.130 | 8.390 | 1,729,095 | +0.46(+5.80%) |
Jun 22, 2021 | 7.710 | 8.010 | 7.420 | 7.930 | 181,200 | +0.31(+4.07%) |
Jun 21, 2021 | 7.790 | 8.020 | 7.600 | 7.620 | 202,261 | -0.10(-1.30%) |
Jun 18, 2021 | 8.300 | 8.383 | 7.720 | 7.720 | 396,265 | -0.55(-6.65%) |
Jun 17, 2021 | 8.330 | 8.580 | 8.241 | 8.270 | 226,365 | -0.10(-1.19%) |
Jun 16, 2021 | 8.510 | 8.680 | 8.300 | 8.370 | 132,976 | -0.31(-3.57%) |
Jun 15, 2021 | 8.760 | 8.810 | 8.550 | 8.680 | 73,975 | -0.03(-0.34%) |
Jun 14, 2021 | 8.800 | 9.110 | 8.510 | 8.710 | 146,146 | +0.00(+0.00%) |
Jun 11, 2021 | 8.620 | 8.850 | 8.610 | 8.710 | 65,245 | +0.03(+0.35%) |
Jun 10, 2021 | 8.450 | 8.900 | 8.450 | 8.680 | 127,042 | +0.10(+1.17%) |
Jun 09, 2021 | 8.790 | 9.030 | 8.535 | 8.580 | 130,117 | -0.19(-2.17%) |
Jun 08, 2021 | 8.600 | 8.860 | 8.440 | 8.770 | 154,775 | +0.14(+1.62%) |
Jun 07, 2021 | 8.750 | 8.870 | 8.510 | 8.630 | 129,791 | -0.02(-0.23%) |
Jun 04, 2021 | 8.600 | 8.970 | 8.330 | 8.650 | 262,221 | +0.15(+1.76%) |
Jun 03, 2021 | 8.210 | 8.670 | 7.900 | 8.500 | 259,991 | +0.37(+4.55%) |
Jun 02, 2021 | 8.240 | 8.400 | 8.030 | 8.130 | 103,761 | -0.08(-0.97%) |