Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.490 | 7.600 | 7.310 | 7.320 | 726,479 | -0.17(-2.27%) |
Mar 30, 2022 | 7.640 | 7.770 | 7.370 | 7.490 | 414,789 | -0.18(-2.35%) |
Mar 29, 2022 | 7.650 | 7.900 | 7.570 | 7.670 | 526,858 | +0.12(+1.59%) |
Mar 28, 2022 | 7.780 | 7.900 | 7.320 | 7.550 | 531,106 | -0.22(-2.83%) |
Mar 25, 2022 | 7.860 | 7.950 | 7.700 | 7.770 | 464,919 | -0.11(-1.40%) |
Mar 24, 2022 | 7.810 | 7.930 | 7.587 | 7.880 | 394,640 | +0.11(+1.42%) |
Mar 23, 2022 | 7.650 | 8.040 | 7.650 | 7.770 | 589,722 | +0.01(+0.13%) |
Mar 22, 2022 | 7.400 | 7.820 | 7.400 | 7.760 | 456,236 | +0.38(+5.15%) |
Mar 21, 2022 | 7.960 | 8.020 | 7.280 | 7.380 | 774,604 | -0.39(-5.02%) |
Mar 18, 2022 | 7.400 | 7.880 | 7.390 | 7.770 | 829,112 | +0.27(+3.60%) |
Mar 17, 2022 | 7.350 | 7.650 | 7.279 | 7.500 | 486,851 | +0.07(+0.94%) |
Mar 16, 2022 | 7.020 | 7.450 | 6.850 | 7.430 | 918,953 | +0.45(+6.45%) |
Mar 15, 2022 | 6.320 | 7.020 | 6.270 | 6.980 | 755,012 | +0.68(+10.79%) |
Mar 14, 2022 | 6.520 | 6.590 | 6.274 | 6.300 | 940,721 | -0.20(-3.08%) |
Mar 11, 2022 | 6.610 | 6.760 | 6.395 | 6.500 | 324,825 | -0.08(-1.22%) |
Mar 10, 2022 | 6.580 | 6.660 | 6.410 | 6.580 | 382,378 | -0.06(-0.90%) |
Mar 09, 2022 | 6.100 | 6.670 | 6.050 | 6.640 | 653,019 | +0.64(+10.67%) |
Mar 08, 2022 | 5.840 | 6.120 | 5.760 | 6.000 | 508,473 | +0.16(+2.74%) |
Mar 07, 2022 | 5.880 | 6.050 | 5.780 | 5.840 | 408,531 | -0.08(-1.35%) |
Mar 04, 2022 | 5.800 | 6.040 | 5.720 | 5.920 | 421,920 | +0.02(+0.34%) |
Mar 03, 2022 | 6.280 | 6.300 | 5.820 | 5.900 | 486,234 | -0.31(-4.99%) |
Mar 02, 2022 | 6.290 | 6.520 | 6.060 | 6.210 | 725,586 | -0.05(-0.80%) |
Mar 01, 2022 | 6.250 | 6.370 | 5.930 | 6.260 | 519,758 | -0.01(-0.16%) |
Feb 28, 2022 | 6.450 | 6.550 | 6.210 | 6.270 | 571,444 | -0.25(-3.83%) |
Feb 25, 2022 | 6.350 | 6.520 | 6.235 | 6.520 | 538,605 | +0.17(+2.68%) |
Feb 24, 2022 | 5.950 | 6.350 | 5.330 | 6.350 | 1,723,998 | -0.06(-0.94%) |
Feb 23, 2022 | 6.680 | 6.800 | 6.390 | 6.410 | 934,088 | -0.16(-2.44%) |
Feb 22, 2022 | 6.470 | 6.840 | 6.435 | 6.570 | 857,852 | +0.09(+1.39%) |
Feb 18, 2022 | 6.480 | 0 | -0.21(-3.14%) | |||
Feb 17, 2022 | 6.500 | 6.900 | 6.420 | 6.690 | 708,708 | +0.10(+1.52%) |
Feb 16, 2022 | 6.530 | 6.790 | 6.430 | 6.590 | 489,682 | -0.03(-0.45%) |
Feb 15, 2022 | 6.450 | 6.830 | 6.424 | 6.620 | 547,618 | +0.33(+5.25%) |
Feb 14, 2022 | 6.350 | 6.632 | 6.230 | 6.290 | 526,519 | -0.06(-0.94%) |
Feb 11, 2022 | 6.740 | 6.780 | 6.290 | 6.350 | 713,321 | -0.34(-5.08%) |
Feb 10, 2022 | 6.330 | 7.140 | 6.150 | 6.690 | 1,377,503 | +0.19(+2.92%) |
Feb 09, 2022 | 5.870 | 6.750 | 5.843 | 6.500 | 1,342,807 | +0.68(+11.68%) |
Feb 08, 2022 | 5.700 | 5.880 | 5.565 | 5.820 | 491,133 | +0.11(+1.93%) |
Feb 07, 2022 | 5.220 | 5.880 | 5.220 | 5.710 | 996,065 | +0.48(+9.18%) |
Feb 04, 2022 | 5.050 | 5.320 | 4.981 | 5.230 | 941,348 | +0.18(+3.56%) |
Feb 03, 2022 | 5.200 | 4.980 | 5.050 | 1,005,429 | -0.28(-5.25%) | |
Feb 02, 2022 | 5.340 | 5.470 | 5.020 | 5.330 | 1,324,766 | +0.03(+0.57%) |
Feb 01, 2022 | 5.360 | 6.029 | 5.080 | 5.300 | 4,237,531 | -0.06(-1.12%) |
Jan 31, 2022 | 4.150 | 5.360 | 8,735,428 | +1.20(+28.85%) | ||
Jan 28, 2022 | 3.680 | 4.290 | 3.630 | 4.160 | 12,078,752 | +0.76(+22.35%) |
Jan 27, 2022 | 3.660 | 3.770 | 3.400 | 3.400 | 738,781 | -0.24(-6.59%) |
Jan 26, 2022 | 3.870 | 4.040 | 3.600 | 3.640 | 462,117 | -0.21(-5.45%) |
Jan 25, 2022 | 3.800 | 3.890 | 3.650 | 3.850 | 389,670 | +0.03(+0.79%) |
Jan 24, 2022 | 3.760 | 3.860 | 3.425 | 3.820 | 967,129 | -0.08(-2.05%) |
Jan 21, 2022 | 4.220 | 4.220 | 3.860 | 3.900 | 888,456 | -0.39(-9.09%) |
Jan 20, 2022 | 4.380 | 4.580 | 4.280 | 4.290 | 399,630 | -0.08(-1.83%) |
Jan 19, 2022 | 4.360 | 4.545 | 4.330 | 4.370 | 511,113 | -0.02(-0.46%) |
Jan 18, 2022 | 4.750 | 4.760 | 4.360 | 4.390 | 530,376 | -0.36(-7.58%) |
Jan 14, 2022 | 4.750 | 0 | +0.11(+2.37%) | |||
Jan 13, 2022 | 4.810 | 4.845 | 4.610 | 4.640 | 522,942 | -0.13(-2.73%) |
Jan 12, 2022 | 5.140 | 5.140 | 4.770 | 4.770 | 504,240 | -0.29(-5.73%) |
Jan 11, 2022 | 5.080 | 5.250 | 5.030 | 5.060 | 388,325 | -0.06(-1.17%) |
Jan 10, 2022 | 5.200 | 5.200 | 4.940 | 5.120 | 469,020 | -0.11(-2.10%) |
Jan 07, 2022 | 5.490 | 5.620 | 5.200 | 5.230 | 265,216 | -0.22(-4.04%) |
Jan 06, 2022 | 5.520 | 5.650 | 5.350 | 5.450 | 384,228 | -0.07(-1.27%) |
Jan 05, 2022 | 5.870 | 5.994 | 5.510 | 5.520 | 328,122 | -0.39(-6.60%) |
Jan 04, 2022 | 5.920 | 6.040 | 5.740 | 5.910 | 415,637 | -0.04(-0.67%) |
Jan 03, 2022 | 5.710 | 6.046 | 5.570 | 5.950 | 700,418 | +0.33(+5.87%) |
Dec 31, 2021 | 5.740 | 5.870 | 5.510 | 5.620 | 750,963 | -0.13(-2.26%) |
Dec 30, 2021 | 5.570 | 5.950 | 5.560 | 5.750 | 495,263 | +0.16(+2.86%) |
Dec 29, 2021 | 5.760 | 5.800 | 5.550 | 5.590 | 672,892 | -0.20(-3.45%) |
Dec 28, 2021 | 6.060 | 6.205 | 5.740 | 5.790 | 737,862 | -0.27(-4.46%) |
Dec 27, 2021 | 6.150 | 6.290 | 5.950 | 6.060 | 471,379 | -0.12(-1.94%) |
Dec 23, 2021 | 6.140 | 6.340 | 6.081 | 6.180 | 515,568 | +0.06(+0.98%) |
Dec 22, 2021 | 6.090 | 6.140 | 5.900 | 6.120 | 382,615 | +0.03(+0.49%) |
Dec 21, 2021 | 6.180 | 6.330 | 6.020 | 6.090 | 527,000 | -0.06(-0.98%) |
Dec 20, 2021 | 6.020 | 6.260 | 5.810 | 6.150 | 593,371 | +0.09(+1.49%) |
Dec 17, 2021 | 5.750 | 6.170 | 5.630 | 6.060 | 1,170,455 | +0.18(+3.06%) |
Dec 16, 2021 | 6.150 | 6.155 | 5.710 | 5.880 | 483,552 | -0.19(-3.13%) |
Dec 15, 2021 | 5.870 | 6.105 | 5.560 | 6.070 | 739,452 | +0.21(+3.58%) |
Dec 14, 2021 | 6.110 | 6.110 | 5.652 | 5.860 | 701,188 | -0.30(-4.87%) |
Dec 13, 2021 | 6.140 | 6.240 | 5.935 | 6.160 | 544,758 | -0.02(-0.32%) |
Dec 10, 2021 | 6.450 | 6.530 | 6.135 | 6.180 | 536,765 | -0.28(-4.33%) |
Dec 09, 2021 | 6.570 | 6.840 | 6.460 | 6.460 | 340,604 | -0.23(-3.44%) |
Dec 08, 2021 | 6.450 | 6.720 | 6.400 | 6.690 | 361,654 | +0.24(+3.72%) |
Dec 07, 2021 | 6.400 | 6.580 | 6.399 | 6.450 | 582,943 | +0.16(+2.54%) |
Dec 06, 2021 | 6.410 | 6.440 | 6.170 | 6.290 | 688,353 | -0.16(-2.48%) |
Dec 03, 2021 | 6.870 | 6.920 | 6.410 | 6.450 | 590,585 | -0.44(-6.39%) |
Dec 02, 2021 | 7.030 | 7.030 | 6.700 | 6.890 | 423,898 | -0.06(-0.86%) |
Dec 01, 2021 | 6.970 | 7.190 | 6.880 | 6.950 | 537,123 | +0.05(+0.72%) |
Nov 30, 2021 | 6.570 | 6.920 | 6.570 | 6.900 | 867,324 | +0.34(+5.18%) |
Nov 29, 2021 | 7.100 | 7.230 | 6.530 | 6.560 | 606,500 | -0.46(-6.55%) |
Nov 26, 2021 | 7.005 | 7.290 | 6.874 | 7.020 | 601,799 | -0.37(-5.01%) |
Nov 24, 2021 | 7.160 | 7.455 | 7.026 | 7.390 | 587,665 | +0.21(+2.92%) |
Nov 23, 2021 | 7.060 | 7.360 | 6.730 | 7.180 | 1,265,442 | +0.00(+0.00%) |
Nov 22, 2021 | 7.180 | 7.720 | 6.970 | 7.180 | 6,270,234 | +0.94(+15.06%) |
Nov 19, 2021 | 6.410 | 6.480 | 6.180 | 6.240 | 533,246 | -0.25(-3.85%) |
Nov 18, 2021 | 6.500 | 6.520 | 6.420 | 6.490 | 601,263 | -0.22(-3.28%) |
Nov 17, 2021 | 6.790 | 7.390 | 6.700 | 6.710 | 942,504 | -0.08(-1.18%) |
Nov 16, 2021 | 6.130 | 6.870 | 6.010 | 6.790 | 1,283,911 | +0.66(+10.77%) |
Nov 15, 2021 | 6.250 | 6.320 | 6.120 | 6.130 | 427,429 | -0.19(-3.01%) |
Nov 12, 2021 | 6.140 | 6.380 | 6.090 | 6.320 | 420,661 | +0.15(+2.43%) |
Nov 11, 2021 | 6.380 | 6.380 | 6.150 | 6.170 | 390,194 | -0.21(-3.29%) |
Nov 10, 2021 | 6.540 | 6.380 | 318,739 | -0.26(-3.92%) | ||
Nov 09, 2021 | 6.790 | 6.805 | 6.500 | 6.640 | 381,610 | -0.24(-3.49%) |
Nov 08, 2021 | 6.760 | 7.170 | 6.740 | 6.880 | 595,126 | +0.04(+0.58%) |
Nov 05, 2021 | 6.560 | 7.270 | 6.450 | 6.840 | 1,124,175 | +0.40(+6.21%) |
Nov 04, 2021 | 6.670 | 6.850 | 6.280 | 6.440 | 441,023 | -0.22(-3.30%) |
Nov 03, 2021 | 6.400 | 6.740 | 6.400 | 6.660 | 388,674 | +0.21(+3.26%) |
Nov 02, 2021 | 6.500 | 6.540 | 6.275 | 6.450 | 326,208 | -0.09(-1.38%) |
Nov 01, 2021 | 6.260 | 6.660 | 6.260 | 6.540 | 403,183 | +0.28(+4.47%) |
Oct 29, 2021 | 6.220 | 6.320 | 6.180 | 6.260 | 196,617 | +0.01(+0.16%) |
Oct 28, 2021 | 6.270 | 6.190 | 6.250 | 261,772 | +0.00(+0.00%) | |
Oct 27, 2021 | 6.110 | 6.295 | 6.100 | 6.250 | 340,896 | +0.07(+1.13%) |
Oct 26, 2021 | 6.300 | 6.180 | 6.180 | 402,269 | -0.06(-0.96%) | |
Oct 25, 2021 | 6.170 | 6.345 | 6.170 | 6.240 | 234,249 | +0.03(+0.48%) |
Oct 22, 2021 | 6.180 | 6.225 | 6.110 | 6.210 | 182,238 | +0.00(+0.00%) |
Oct 21, 2021 | 6.190 | 6.305 | 6.155 | 6.210 | 148,592 | +0.04(+0.65%) |
Oct 20, 2021 | 6.250 | 6.320 | 6.130 | 6.170 | 230,966 | -0.07(-1.12%) |
Oct 19, 2021 | 6.110 | 6.340 | 6.087 | 6.240 | 245,508 | +0.13(+2.13%) |
Oct 18, 2021 | 6.190 | 6.250 | 6.100 | 6.110 | 225,654 | -0.09(-1.45%) |
Oct 15, 2021 | 6.450 | 6.500 | 6.190 | 6.200 | 268,552 | -0.16(-2.52%) |
Oct 14, 2021 | 6.430 | 6.510 | 6.310 | 6.360 | 224,767 | -0.03(-0.47%) |
Oct 13, 2021 | 6.360 | 6.495 | 6.300 | 6.390 | 259,755 | +0.05(+0.79%) |
Oct 12, 2021 | 6.010 | 6.340 | 6.010 | 6.340 | 381,097 | +0.33(+5.49%) |
Oct 11, 2021 | 6.100 | 6.170 | 6.000 | 6.010 | 431,406 | -0.04(-0.66%) |
Oct 08, 2021 | 6.280 | 6.280 | 6.040 | 6.050 | 325,747 | -0.20(-3.20%) |
Oct 07, 2021 | 6.130 | 6.360 | 6.100 | 6.250 | 286,049 | +0.14(+2.29%) |
Oct 06, 2021 | 6.040 | 6.240 | 6.010 | 6.110 | 368,129 | -0.04(-0.65%) |
Oct 05, 2021 | 6.360 | 6.360 | 6.010 | 6.150 | 602,960 | -0.14(-2.23%) |
Oct 04, 2021 | 6.410 | 6.460 | 6.250 | 6.290 | 350,591 | -0.17(-2.63%) |
Oct 01, 2021 | 6.400 | 6.480 | 6.220 | 6.460 | 252,687 | +0.06(+0.94%) |
Sep 30, 2021 | 6.310 | 6.510 | 6.310 | 6.400 | 272,975 | -0.02(-0.31%) |
Sep 29, 2021 | 6.700 | 6.700 | 6.400 | 6.420 | 364,357 | -0.24(-3.60%) |
Sep 28, 2021 | 6.690 | 6.790 | 6.610 | 6.660 | 285,234 | -0.11(-1.62%) |
Sep 27, 2021 | 6.600 | 6.900 | 6.510 | 6.770 | 428,733 | +0.17(+2.58%) |
Sep 24, 2021 | 6.690 | 6.800 | 6.540 | 6.600 | 339,710 | -0.15(-2.22%) |
Sep 23, 2021 | 6.580 | 6.760 | 6.520 | 6.750 | 273,517 | +0.23(+3.53%) |
Sep 22, 2021 | 6.540 | 6.620 | 6.470 | 6.520 | 304,488 | -0.01(-0.15%) |
Sep 21, 2021 | 6.490 | 6.640 | 6.397 | 6.530 | 302,716 | +0.11(+1.71%) |
Sep 20, 2021 | 6.450 | 6.680 | 6.180 | 6.420 | 520,086 | -0.25(-3.75%) |
Sep 17, 2021 | 6.450 | 6.690 | 6.270 | 6.670 | 1,213,326 | +0.22(+3.41%) |
Sep 16, 2021 | 6.440 | 6.490 | 6.170 | 6.450 | 426,182 | +0.04(+0.62%) |
Sep 15, 2021 | 6.240 | 6.530 | 6.100 | 6.410 | 465,960 | +0.19(+3.05%) |
Sep 14, 2021 | 6.720 | 6.720 | 6.110 | 6.220 | 676,071 | -0.51(-7.58%) |
Sep 13, 2021 | 6.500 | 6.950 | 6.360 | 6.730 | 641,481 | +0.26(+4.02%) |
Sep 10, 2021 | 6.590 | 6.590 | 6.380 | 6.470 | 264,929 | -0.08(-1.22%) |
Sep 09, 2021 | 6.370 | 6.630 | 6.300 | 6.550 | 412,560 | +0.13(+2.02%) |
Sep 08, 2021 | 6.450 | 6.500 | 6.270 | 6.420 | 359,310 | -0.08(-1.23%) |
Sep 07, 2021 | 6.470 | 6.670 | 6.400 | 6.500 | 374,379 | +0.03(+0.46%) |
Sep 03, 2021 | 6.690 | 6.750 | 6.410 | 6.470 | 518,555 | -0.23(-3.43%) |
Sep 02, 2021 | 6.990 | 7.090 | 6.695 | 6.700 | 552,811 | -0.29(-4.15%) |
Sep 01, 2021 | 6.720 | 6.990 | 6.610 | 6.990 | 512,097 | +0.28(+4.17%) |
Aug 31, 2021 | 6.470 | 6.720 | 6.460 | 6.710 | 659,239 | +0.23(+3.55%) |
Aug 30, 2021 | 6.510 | 6.590 | 6.390 | 6.480 | 327,725 | -0.03(-0.46%) |
Aug 27, 2021 | 6.320 | 6.590 | 6.320 | 6.510 | 500,272 | +0.17(+2.68%) |
Aug 26, 2021 | 6.470 | 6.680 | 6.340 | 6.340 | 480,099 | -0.19(-2.91%) |
Aug 25, 2021 | 6.240 | 6.570 | 6.130 | 6.530 | 595,641 | +0.29(+4.65%) |
Aug 24, 2021 | 6.220 | 6.290 | 6.140 | 6.240 | 603,810 | +0.02(+0.32%) |
Aug 23, 2021 | 6.050 | 6.290 | 6.010 | 6.220 | 663,764 | +0.25(+4.19%) |
Aug 20, 2021 | 5.620 | 6.030 | 5.600 | 5.970 | 805,812 | +0.31(+5.48%) |
Aug 19, 2021 | 5.860 | 5.930 | 5.650 | 5.660 | 800,180 | -0.27(-4.55%) |
Aug 18, 2021 | 6.060 | 6.130 | 5.890 | 5.930 | 530,462 | -0.11(-1.82%) |
Aug 17, 2021 | 5.960 | 6.070 | 5.860 | 6.040 | 679,159 | +0.01(+0.17%) |
Aug 16, 2021 | 6.330 | 6.330 | 5.980 | 6.030 | 757,379 | -0.30(-4.74%) |
Aug 13, 2021 | 6.490 | 6.600 | 6.320 | 6.330 | 525,979 | -0.23(-3.51%) |
Aug 12, 2021 | 6.430 | 6.610 | 6.340 | 6.560 | 629,616 | +0.15(+2.34%) |
Aug 11, 2021 | 6.390 | 6.520 | 6.210 | 6.410 | 616,156 | +0.02(+0.31%) |
Aug 10, 2021 | 6.190 | 6.425 | 6.180 | 6.390 | 922,221 | +0.21(+3.40%) |
Aug 09, 2021 | 6.440 | 6.549 | 6.150 | 6.180 | 1,245,404 | -0.33(-5.07%) |
Aug 06, 2021 | 6.600 | 6.680 | 6.195 | 6.510 | 896,950 | -0.09(-1.36%) |
Aug 05, 2021 | 5.980 | 6.670 | 5.980 | 6.600 | 1,331,676 | +0.58(+9.63%) |
Aug 04, 2021 | 6.210 | 6.310 | 5.950 | 6.020 | 899,460 | -0.19(-3.06%) |
Aug 03, 2021 | 6.230 | 6.310 | 5.980 | 6.210 | 597,316 | +0.03(+0.49%) |
Aug 02, 2021 | 6.070 | 6.285 | 6.060 | 6.180 | 461,599 | +0.11(+1.81%) |
Jul 30, 2021 | 6.010 | 6.120 | 5.920 | 6.070 | 438,764 | +0.03(+0.50%) |
Jul 29, 2021 | 6.107 | 6.290 | 6.030 | 6.040 | 427,121 | -0.17(-2.66%) |
Jul 28, 2021 | 6.100 | 6.300 | 6.070 | 6.205 | 655,883 | +0.13(+2.22%) |
Jul 27, 2021 | 5.930 | 6.100 | 5.720 | 6.070 | 641,972 | +0.08(+1.34%) |
Jul 26, 2021 | 6.090 | 6.200 | 5.890 | 5.990 | 696,428 | -0.12(-1.96%) |
Jul 23, 2021 | 6.150 | 6.260 | 5.960 | 6.110 | 1,037,584 | -0.05(-0.81%) |
Jul 22, 2021 | 6.410 | 6.420 | 6.110 | 6.160 | 569,367 | -0.29(-4.50%) |
Jul 21, 2021 | 6.470 | 6.550 | 6.180 | 6.450 | 683,125 | -0.01(-0.15%) |
Jul 20, 2021 | 6.250 | 6.470 | 6.150 | 6.460 | 648,279 | +0.27(+4.36%) |
Jul 19, 2021 | 6.030 | 6.240 | 5.960 | 6.190 | 997,886 | +0.09(+1.48%) |
Jul 16, 2021 | 6.390 | 6.440 | 6.030 | 6.100 | 822,966 | -0.17(-2.71%) |
Jul 15, 2021 | 6.500 | 6.570 | 6.110 | 6.270 | 1,006,932 | -0.32(-4.86%) |
Jul 14, 2021 | 6.850 | 6.940 | 6.550 | 6.590 | 1,565,226 | -0.24(-3.51%) |
Jul 13, 2021 | 6.700 | 6.970 | 6.492 | 6.830 | 1,105,298 | +0.18(+2.71%) |
Jul 12, 2021 | 6.430 | 6.840 | 6.270 | 6.650 | 1,288,174 | +0.18(+2.78%) |
Jul 09, 2021 | 6.240 | 6.490 | 6.080 | 6.470 | 1,048,951 | +0.24(+3.85%) |
Jul 08, 2021 | 5.830 | 6.340 | 5.813 | 6.230 | 1,567,370 | +0.24(+4.01%) |
Jul 07, 2021 | 6.170 | 6.168 | 5.590 | 5.990 | 3,015,642 | -0.12(-1.96%) |
Jul 06, 2021 | 6.400 | 6.407 | 5.730 | 6.110 | 8,978,737 | -2.19(-26.39%) |
Jul 02, 2021 | 8.370 | 9.350 | 8.200 | 8.300 | 4,909,823 | -0.03(-0.36%) |
Jul 01, 2021 | 8.520 | 8.608 | 8.090 | 8.330 | 2,240,167 | -0.10(-1.19%) |
Jun 30, 2021 | 8.550 | 8.705 | 8.210 | 8.430 | 1,427,723 | -0.03(-0.35%) |
Jun 29, 2021 | 9.160 | 9.272 | 8.335 | 8.460 | 1,884,679 | -0.77(-8.34%) |
Jun 28, 2021 | 9.420 | 9.700 | 9.056 | 9.230 | 1,664,462 | +0.11(+1.21%) |
Jun 25, 2021 | 8.800 | 9.150 | 8.790 | 9.120 | 3,826,127 | +0.32(+3.64%) |
Jun 24, 2021 | 8.530 | 8.830 | 8.450 | 8.800 | 1,241,998 | +0.42(+5.01%) |
Jun 23, 2021 | 8.380 | 8.570 | 8.200 | 8.380 | 1,235,956 | +0.01(+0.12%) |
Jun 22, 2021 | 8.600 | 8.718 | 8.170 | 8.370 | 927,551 | -0.21(-2.45%) |
Jun 21, 2021 | 8.320 | 8.740 | 8.160 | 8.580 | 1,027,420 | +0.21(+2.51%) |
Jun 18, 2021 | 8.350 | 8.510 | 8.210 | 8.370 | 1,223,127 | -0.10(-1.18%) |
Jun 17, 2021 | 8.510 | 8.720 | 8.280 | 8.470 | 814,990 | -0.02(-0.24%) |
Jun 16, 2021 | 8.210 | 8.730 | 8.160 | 8.490 | 1,137,302 | +0.42(+5.20%) |
Jun 15, 2021 | 8.980 | 9.010 | 8.040 | 8.070 | 1,700,645 | -0.91(-10.13%) |
Jun 14, 2021 | 8.160 | 9.280 | 8.160 | 8.980 | 3,049,020 | +0.82(+10.05%) |
Jun 11, 2021 | 8.510 | 8.512 | 7.950 | 8.160 | 1,428,532 | +0.01(+0.12%) |
Jun 10, 2021 | 7.700 | 8.240 | 7.630 | 8.150 | 1,558,829 | +0.45(+5.84%) |
Jun 09, 2021 | 7.900 | 7.990 | 7.660 | 7.700 | 1,517,941 | -0.09(-1.16%) |
Jun 08, 2021 | 7.520 | 7.940 | 7.235 | 7.790 | 2,265,827 | +0.42(+5.70%) |
Jun 07, 2021 | 7.010 | 7.500 | 6.920 | 7.370 | 2,595,453 | +0.38(+5.44%) |
Jun 04, 2021 | 6.990 | 7.150 | 6.750 | 6.990 | 1,402,495 | +0.04(+0.58%) |
Jun 03, 2021 | 7.100 | 7.220 | 6.880 | 6.950 | 2,920,231 | -0.26(-3.61%) |
Jun 02, 2021 | 7.710 | 7.811 | 7.040 | 7.210 | 2,977,607 | -0.44(-5.75%) |
Jun 01, 2021 | 7.810 | 7.830 | 7.310 | 7.650 | 2,851,038 | +0.04(+0.53%) |
May 28, 2021 | 9.100 | 9.230 | 7.420 | 7.610 | 10,422,006 | -3.07(-28.75%) |
May 26, 2021 | 10.68 | 10.68 | 10.68 | 3,117 | +0.56(+5.53%) | |
May 25, 2021 | 11.10 | 11.45 | 9.360 | 10.12 | 59,164,328 | +2.14(+26.82%) |
May 24, 2021 | 7.650 | 8.120 | 7.260 | 7.980 | 1,445,342 | +0.33(+4.31%) |
May 21, 2021 | 7.780 | 8.060 | 7.580 | 7.650 | 904,243 | -0.03(-0.39%) |
May 20, 2021 | 7.870 | 7.950 | 7.310 | 7.680 | 1,155,264 | -0.09(-1.16%) |
May 19, 2021 | 7.300 | 7.920 | 7.240 | 7.770 | 942,078 | +0.38(+5.14%) |
May 18, 2021 | 6.910 | 7.570 | 6.860 | 7.390 | 779,276 | +0.53(+7.73%) |
May 17, 2021 | 7.100 | 7.140 | 6.660 | 6.860 | 736,111 | -0.27(-3.79%) |
May 14, 2021 | 6.800 | 7.260 | 6.716 | 7.130 | 554,101 | +0.38(+5.63%) |
May 13, 2021 | 6.810 | 6.930 | 6.550 | 6.750 | 570,371 | -0.05(-0.74%) |
May 12, 2021 | 6.750 | 7.015 | 6.720 | 6.800 | 702,126 | -0.08(-1.16%) |
May 11, 2021 | 6.240 | 7.040 | 6.145 | 6.880 | 1,060,647 | +0.17(+2.53%) |
May 10, 2021 | 7.150 | 7.230 | 6.610 | 6.710 | 1,051,370 | -0.43(-6.02%) |
May 07, 2021 | 6.960 | 7.380 | 6.890 | 7.140 | 696,163 | +0.13(+1.85%) |
May 06, 2021 | 7.200 | 7.350 | 6.790 | 7.010 | 1,181,524 | -0.19(-2.64%) |
May 05, 2021 | 7.220 | 7.340 | 6.910 | 7.200 | 686,382 | -0.02(-0.28%) |
May 04, 2021 | 7.150 | 7.320 | 6.950 | 7.220 | 742,544 | +0.05(+0.70%) |
May 03, 2021 | 7.270 | 7.300 | 7.050 | 7.170 | 629,424 | -0.02(-0.28%) |
Apr 30, 2021 | 7.330 | 7.550 | 7.140 | 7.190 | 807,400 | -0.21(-2.84%) |
Apr 29, 2021 | 7.750 | 7.752 | 7.270 | 7.400 | 939,837 | -0.32(-4.15%) |
Apr 28, 2021 | 7.290 | 7.820 | 7.140 | 7.720 | 1,623,730 | -0.01(-0.13%) |
Apr 27, 2021 | 8.020 | 8.080 | 7.650 | 7.730 | 1,026,785 | -0.21(-2.64%) |
Apr 26, 2021 | 7.890 | 8.060 | 7.740 | 7.940 | 807,044 | +0.13(+1.66%) |
Apr 23, 2021 | 7.970 | 7.970 | 7.710 | 7.810 | 880,100 | -0.10(-1.26%) |
Apr 22, 2021 | 8.070 | 8.310 | 7.870 | 7.910 | 770,122 | -0.17(-2.10%) |
Apr 21, 2021 | 7.780 | 8.090 | 7.551 | 8.080 | 920,799 | +0.27(+3.46%) |
Apr 20, 2021 | 8.000 | 8.110 | 7.710 | 7.810 | 746,417 | -0.24(-2.98%) |
Apr 19, 2021 | 8.060 | 8.280 | 7.780 | 8.050 | 817,610 | -0.06(-0.74%) |
Apr 16, 2021 | 8.070 | 8.200 | 7.880 | 8.110 | 1,027,800 | +0.03(+0.37%) |
Apr 15, 2021 | 8.170 | 8.220 | 7.750 | 8.080 | 1,087,628 | -0.05(-0.62%) |
Apr 14, 2021 | 7.770 | 8.530 | 7.690 | 8.130 | 1,545,659 | +0.37(+4.77%) |
Apr 13, 2021 | 8.160 | 8.200 | 7.540 | 7.760 | 1,826,478 | -0.47(-5.71%) |
Apr 12, 2021 | 8.080 | 8.550 | 7.650 | 8.230 | 3,266,530 | +0.23(+2.88%) |
Apr 09, 2021 | 6.400 | 8.440 | 6.360 | 8.000 | 19,463,600 | -1.73(-17.78%) |
Apr 08, 2021 | 10.17 | 10.25 | 9.620 | 9.730 | 2,806,206 | -0.24(-2.41%) |
Apr 07, 2021 | 9.950 | 10.26 | 9.860 | 9.970 | 642,998 | -0.01(-0.15%) |
Apr 06, 2021 | 10.32 | 10.42 | 9.950 | 9.985 | 613,502 | -0.12(-1.14%) |
Apr 05, 2021 | 11.20 | 11.22 | 9.900 | 10.10 | 1,666,120 | -0.94(-8.47%) |