Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.830 | 6.875 | 6.780 | 6.780 | 3,099,607 | -0.03(-0.44%) |
Dec 30, 2021 | 6.640 | 6.840 | 6.630 | 6.810 | 6,786,604 | +0.17(+2.56%) |
Dec 29, 2021 | 6.740 | 6.750 | 6.610 | 6.640 | 2,620,922 | -0.10(-1.48%) |
Dec 28, 2021 | 6.720 | 6.810 | 6.700 | 6.740 | 2,848,302 | -0.02(-0.30%) |
Dec 27, 2021 | 6.720 | 6.770 | 6.620 | 6.760 | 3,131,369 | +0.06(+0.90%) |
Dec 23, 2021 | 6.630 | 6.750 | 6.625 | 6.700 | 4,711,065 | +0.06(+0.90%) |
Dec 22, 2021 | 6.590 | 6.720 | 6.570 | 6.640 | 4,233,039 | +0.02(+0.30%) |
Dec 21, 2021 | 6.350 | 6.645 | 6.350 | 6.620 | 9,383,192 | +0.35(+5.58%) |
Dec 20, 2021 | 6.340 | 6.400 | 6.250 | 6.270 | 6,466,826 | -0.21(-3.24%) |
Dec 17, 2021 | 6.230 | 6.535 | 6.230 | 6.480 | 8,695,589 | +0.19(+3.02%) |
Dec 16, 2021 | 6.220 | 6.410 | 6.200 | 6.290 | 10,625,765 | +0.12(+1.94%) |
Dec 15, 2021 | 6.120 | 6.205 | 6.020 | 6.170 | 8,252,541 | +0.06(+0.98%) |
Dec 14, 2021 | 5.930 | 6.140 | 5.920 | 6.110 | 10,048,569 | +0.13(+2.17%) |
Dec 13, 2021 | 6.040 | 6.040 | 5.880 | 5.980 | 8,041,651 | -0.05(-0.83%) |
Dec 10, 2021 | 6.050 | 6.050 | 5.980 | 6.030 | 5,178,453 | +0.05(+0.84%) |
Dec 09, 2021 | 6.070 | 6.105 | 5.970 | 5.980 | 6,847,888 | -0.15(-2.45%) |
Dec 08, 2021 | 6.150 | 6.220 | 6.100 | 6.130 | 6,237,618 | +0.00(+0.00%) |
Dec 07, 2021 | 6.140 | 6.205 | 6.130 | 6.130 | 10,431,206 | +0.08(+1.32%) |
Dec 06, 2021 | 6.040 | 6.140 | 5.980 | 6.050 | 5,276,265 | +0.02(+0.33%) |
Dec 03, 2021 | 6.210 | 6.230 | 5.970 | 6.030 | 10,630,224 | -0.18(-2.90%) |
Dec 02, 2021 | 6.160 | 6.270 | 6.140 | 6.210 | 9,445,936 | +0.07(+1.14%) |
Dec 01, 2021 | 6.380 | 6.435 | 6.130 | 6.140 | 10,930,837 | -0.01(-0.16%) |
Nov 30, 2021 | 6.210 | 6.210 | 6.100 | 6.150 | 12,616,836 | -0.17(-2.69%) |
Nov 29, 2021 | 5.880 | 6.335 | 5.880 | 6.320 | 16,238,405 | +0.47(+8.03%) |
Nov 26, 2021 | 5.870 | 6.020 | 5.660 | 5.850 | 6,268,851 | -0.30(-4.88%) |
Nov 24, 2021 | 6.250 | 6.280 | 6.100 | 6.150 | 8,397,744 | -0.14(-2.23%) |
Nov 23, 2021 | 6.170 | 6.300 | 6.130 | 6.290 | 8,399,967 | +0.17(+2.78%) |
Nov 22, 2021 | 6.190 | 6.190 | 6.110 | 6.120 | 3,728,937 | -0.04(-0.65%) |
Nov 19, 2021 | 6.160 | 6.230 | 6.120 | 6.160 | 5,839,779 | -0.06(-0.96%) |
Nov 18, 2021 | 6.310 | 6.230 | 6.200 | 6.220 | 6,715,809 | -0.10(-1.58%) |
Nov 17, 2021 | 6.440 | 6.440 | 6.280 | 6.320 | 8,747,855 | -0.11(-1.71%) |
Nov 16, 2021 | 6.550 | 6.550 | 6.350 | 6.430 | 9,411,327 | -0.11(-1.68%) |
Nov 15, 2021 | 6.580 | 6.660 | 6.530 | 6.540 | 2,337,053 | -0.03(-0.46%) |
Nov 12, 2021 | 6.610 | 6.656 | 6.565 | 6.570 | 3,507,722 | -0.03(-0.45%) |
Nov 11, 2021 | 6.510 | 6.605 | 6.510 | 6.600 | 5,039,984 | -0.01(-0.15%) |
Nov 10, 2021 | 6.640 | 6.490 | 6.610 | 5,621,323 | -0.07(-1.05%) | |
Nov 09, 2021 | 6.900 | 6.955 | 6.640 | 6.680 | 11,670,144 | -0.29(-4.16%) |
Nov 08, 2021 | 6.920 | 7.020 | 6.720 | 6.970 | 18,207,028 | +0.63(+9.94%) |
Nov 05, 2021 | 6.180 | 6.410 | 6.160 | 6.340 | 10,999,251 | +0.21(+3.43%) |
Nov 04, 2021 | 6.340 | 6.340 | 6.110 | 6.130 | 8,888,642 | -0.16(-2.54%) |
Nov 03, 2021 | 6.340 | 6.360 | 6.180 | 6.290 | 7,224,941 | -0.11(-1.72%) |
Nov 02, 2021 | 6.350 | 6.410 | 6.290 | 6.400 | 7,059,567 | +0.07(+1.11%) |
Nov 01, 2021 | 6.410 | 6.385 | 6.280 | 6.330 | 11,089,926 | -0.10(-1.56%) |
Oct 29, 2021 | 6.520 | 6.650 | 6.360 | 6.430 | 8,285,911 | -0.17(-2.58%) |
Oct 28, 2021 | 6.590 | 6.720 | 6.485 | 6.600 | 11,537,241 | -0.16(-2.37%) |
Oct 27, 2021 | 6.800 | 6.860 | 6.730 | 6.760 | 5,830,624 | -0.06(-0.88%) |
Oct 26, 2021 | 6.840 | 6.820 | 5,490,708 | +0.02(+0.29%) | ||
Oct 25, 2021 | 6.740 | 6.860 | 6.730 | 6.800 | 8,025,375 | +0.09(+1.34%) |
Oct 22, 2021 | 6.930 | 6.995 | 6.705 | 6.710 | 5,912,670 | -0.19(-2.75%) |
Oct 21, 2021 | 7.140 | 7.155 | 6.890 | 6.900 | 12,969,637 | -0.27(-3.77%) |
Oct 20, 2021 | 7.060 | 7.200 | 7.030 | 7.170 | 5,024,867 | +0.11(+1.56%) |
Oct 19, 2021 | 7.180 | 7.220 | 7.035 | 7.060 | 6,787,636 | -0.11(-1.53%) |
Oct 18, 2021 | 7.120 | 7.300 | 7.110 | 7.170 | 9,682,571 | +0.01(+0.14%) |
Oct 15, 2021 | 7.150 | 7.255 | 7.070 | 7.160 | 10,257,864 | +0.08(+1.13%) |
Oct 14, 2021 | 6.900 | 7.110 | 6.800 | 7.080 | 5,938,950 | +0.27(+3.96%) |
Oct 13, 2021 | 6.870 | 6.920 | 6.745 | 6.810 | 5,966,706 | -0.04(-0.58%) |
Oct 12, 2021 | 6.650 | 6.910 | 6.650 | 6.850 | 10,766,268 | +0.19(+2.85%) |
Oct 11, 2021 | 6.520 | 6.720 | 6.490 | 6.660 | 12,155,795 | +0.14(+2.15%) |
Oct 08, 2021 | 6.600 | 6.690 | 6.490 | 6.520 | 8,570,156 | -0.13(-1.95%) |
Oct 07, 2021 | 6.800 | 6.870 | 6.610 | 6.650 | 14,825,200 | -0.07(-1.04%) |
Oct 06, 2021 | 6.750 | 6.820 | 6.580 | 6.720 | 11,833,728 | -0.08(-1.18%) |
Oct 05, 2021 | 7.020 | 7.020 | 6.790 | 6.800 | 14,921,189 | -0.22(-3.13%) |
Oct 04, 2021 | 7.120 | 7.235 | 6.995 | 7.020 | 4,326,751 | -0.15(-2.09%) |
Oct 01, 2021 | 7.190 | 7.235 | 7.000 | 7.170 | 9,888,693 | +0.00(+0.00%) |
Sep 30, 2021 | 7.150 | 7.210 | 7.060 | 7.170 | 8,871,560 | +0.06(+0.84%) |
Sep 29, 2021 | 7.310 | 7.320 | 7.080 | 7.110 | 5,481,315 | -0.18(-2.47%) |
Sep 28, 2021 | 7.450 | 7.470 | 7.265 | 7.290 | 6,494,062 | -0.22(-2.93%) |
Sep 27, 2021 | 7.350 | 7.565 | 7.290 | 7.510 | 4,070,737 | +0.19(+2.60%) |
Sep 24, 2021 | 7.410 | 7.510 | 7.310 | 7.320 | 5,379,302 | -0.18(-2.40%) |
Sep 23, 2021 | 7.300 | 7.575 | 7.305 | 7.500 | 7,856,997 | +0.22(+3.02%) |
Sep 22, 2021 | 7.000 | 7.360 | 6.990 | 7.280 | 11,324,485 | +0.20(+2.82%) |
Sep 21, 2021 | 7.090 | 7.130 | 6.960 | 7.080 | 6,742,249 | +0.05(+0.71%) |
Sep 20, 2021 | 7.050 | 7.050 | 6.770 | 7.030 | 16,322,084 | -0.21(-2.90%) |
Sep 17, 2021 | 7.500 | 7.530 | 7.240 | 7.240 | 14,027,832 | -0.27(-3.60%) |
Sep 16, 2021 | 7.560 | 7.610 | 7.500 | 7.510 | 5,866,794 | -0.08(-1.05%) |
Sep 15, 2021 | 7.600 | 7.720 | 7.575 | 7.590 | 5,097,357 | -0.04(-0.52%) |
Sep 14, 2021 | 7.680 | 7.700 | 7.520 | 7.630 | 5,509,967 | +0.01(+0.13%) |
Sep 13, 2021 | 7.830 | 7.830 | 7.575 | 7.620 | 4,647,577 | -0.08(-1.04%) |
Sep 10, 2021 | 7.680 | 7.810 | 7.660 | 7.700 | 5,032,397 | +0.07(+0.92%) |
Sep 09, 2021 | 7.710 | 7.710 | 7.565 | 7.630 | 6,564,632 | -0.05(-0.65%) |
Sep 08, 2021 | 7.800 | 7.811 | 7.600 | 7.680 | 6,892,894 | -0.17(-2.17%) |
Sep 07, 2021 | 8.040 | 8.170 | 7.840 | 7.850 | 5,358,942 | -0.21(-2.61%) |
Sep 03, 2021 | 8.010 | 8.110 | 7.990 | 8.060 | 3,658,308 | +0.02(+0.25%) |
Sep 02, 2021 | 8.060 | 8.160 | 8.000 | 8.040 | 3,389,861 | -0.01(-0.12%) |
Sep 01, 2021 | 8.240 | 8.260 | 8.045 | 8.050 | 6,511,283 | -0.15(-1.83%) |
Aug 31, 2021 | 8.120 | 8.240 | 8.080 | 8.200 | 6,556,740 | +0.06(+0.74%) |
Aug 30, 2021 | 8.200 | 8.240 | 8.095 | 8.140 | 4,255,509 | -0.11(-1.33%) |
Aug 27, 2021 | 8.050 | 8.280 | 8.020 | 8.250 | 5,157,204 | +0.23(+2.87%) |
Aug 26, 2021 | 8.210 | 8.220 | 8.000 | 8.020 | 4,155,222 | -0.19(-2.31%) |
Aug 25, 2021 | 8.060 | 8.230 | 8.030 | 8.210 | 4,711,723 | +0.15(+1.86%) |
Aug 24, 2021 | 7.960 | 8.130 | 7.960 | 8.060 | 4,062,132 | +0.14(+1.77%) |
Aug 23, 2021 | 7.800 | 8.010 | 7.760 | 7.920 | 4,736,620 | +0.21(+2.72%) |
Aug 20, 2021 | 7.640 | 7.740 | 7.540 | 7.710 | 4,742,665 | +0.04(+0.52%) |
Aug 19, 2021 | 7.710 | 7.750 | 7.590 | 7.670 | 6,575,970 | -0.21(-2.66%) |
Aug 18, 2021 | 7.840 | 7.990 | 7.750 | 7.880 | 7,387,308 | +0.02(+0.25%) |
Aug 17, 2021 | 7.950 | 8.060 | 7.820 | 7.860 | 6,870,531 | -0.14(-1.75%) |
Aug 16, 2021 | 7.990 | 8.075 | 7.941 | 8.000 | 7,902,533 | -0.08(-0.99%) |
Aug 13, 2021 | 8.020 | 8.160 | 7.935 | 8.080 | 7,158,144 | +0.09(+1.13%) |
Aug 12, 2021 | 8.150 | 8.150 | 7.950 | 7.990 | 7,478,249 | -0.16(-1.96%) |
Aug 11, 2021 | 8.040 | 8.170 | 7.960 | 8.150 | 6,100,513 | +0.20(+2.52%) |
Aug 10, 2021 | 7.970 | 8.090 | 7.930 | 7.950 | 7,264,050 | +0.00(+0.00%) |
Aug 09, 2021 | 7.930 | 8.010 | 7.830 | 7.950 | 7,038,261 | +0.01(+0.13%) |
Aug 06, 2021 | 8.120 | 8.165 | 7.930 | 7.940 | 7,906,108 | -0.11(-1.37%) |
Aug 05, 2021 | 8.200 | 8.200 | 8.010 | 8.050 | 6,759,851 | -0.06(-0.74%) |
Aug 04, 2021 | 8.100 | 8.285 | 8.100 | 8.110 | 6,567,180 | -0.16(-1.93%) |
Aug 03, 2021 | 8.020 | 8.315 | 8.020 | 8.270 | 4,156,580 | +0.23(+2.86%) |
Aug 02, 2021 | 8.310 | 8.370 | 8.040 | 8.040 | 4,890,539 | -0.09(-1.11%) |
Jul 30, 2021 | 8.465 | 8.510 | 8.125 | 8.130 | 8,796,396 | -0.42(-4.91%) |
Jul 29, 2021 | 8.460 | 8.635 | 8.251 | 8.550 | 11,185,438 | +0.15(+1.79%) |
Jul 28, 2021 | 8.050 | 8.440 | 7.970 | 8.400 | 12,577,834 | +0.38(+4.74%) |
Jul 27, 2021 | 8.100 | 8.160 | 7.880 | 8.020 | 11,187,908 | -0.19(-2.31%) |
Jul 26, 2021 | 8.085 | 8.230 | 8.060 | 8.210 | 5,691,912 | +0.13(+1.61%) |
Jul 23, 2021 | 8.150 | 8.245 | 8.010 | 8.080 | 3,705,547 | -0.02(-0.25%) |
Jul 22, 2021 | 8.200 | 8.280 | 8.010 | 8.100 | 4,128,321 | -0.12(-1.46%) |
Jul 21, 2021 | 7.910 | 8.280 | 7.860 | 8.220 | 8,803,411 | +0.36(+4.58%) |
Jul 20, 2021 | 7.660 | 7.935 | 7.585 | 7.860 | 6,859,123 | +0.24(+3.15%) |
Jul 19, 2021 | 7.610 | 7.660 | 7.330 | 7.620 | 16,415,317 | -0.25(-3.18%) |
Jul 16, 2021 | 8.040 | 8.060 | 7.770 | 7.870 | 7,295,662 | -0.10(-1.25%) |
Jul 15, 2021 | 7.800 | 8.080 | 7.761 | 7.970 | 5,524,513 | +0.11(+1.40%) |
Jul 14, 2021 | 8.000 | 8.105 | 7.810 | 7.860 | 7,944,008 | -0.02(-0.25%) |
Jul 13, 2021 | 8.290 | 8.330 | 7.865 | 7.880 | 12,157,878 | -0.43(-5.17%) |
Jul 12, 2021 | 8.350 | 8.370 | 8.240 | 8.310 | 5,161,168 | -0.09(-1.07%) |
Jul 09, 2021 | 8.250 | 8.420 | 8.190 | 8.400 | 5,382,157 | +0.26(+3.19%) |
Jul 08, 2021 | 8.080 | 8.240 | 8.010 | 8.140 | 4,401,252 | -0.17(-2.05%) |
Jul 07, 2021 | 8.190 | 8.340 | 8.170 | 8.310 | 6,279,063 | +0.17(+2.09%) |
Jul 06, 2021 | 8.340 | 8.350 | 7.975 | 8.140 | 6,464,395 | -0.19(-2.28%) |
Jul 02, 2021 | 8.340 | 8.380 | 8.270 | 8.330 | 4,856,307 | -0.02(-0.24%) |
Jul 01, 2021 | 8.470 | 8.500 | 8.275 | 8.350 | 4,400,067 | -0.05(-0.60%) |
Jun 30, 2021 | 8.370 | 8.500 | 8.340 | 8.400 | 5,811,299 | -0.02(-0.24%) |
Jun 29, 2021 | 8.630 | 8.660 | 8.395 | 8.420 | 6,248,134 | -0.16(-1.86%) |
Jun 28, 2021 | 8.820 | 8.880 | 8.490 | 8.580 | 6,310,815 | -0.08(-0.92%) |
Jun 25, 2021 | 8.800 | 9.090 | 8.600 | 8.660 | 9,453,286 | +0.05(+0.58%) |
Jun 24, 2021 | 8.170 | 8.640 | 8.100 | 8.610 | 17,410,600 | +0.69(+8.71%) |
Jun 23, 2021 | 7.880 | 8.035 | 7.820 | 7.920 | 7,690,423 | +0.10(+1.28%) |
Jun 22, 2021 | 7.730 | 7.850 | 7.630 | 7.820 | 5,583,962 | +0.09(+1.16%) |
Jun 21, 2021 | 7.600 | 7.780 | 7.520 | 7.730 | 6,553,107 | +0.28(+3.76%) |
Jun 18, 2021 | 7.520 | 7.620 | 7.420 | 7.450 | 11,432,989 | -0.15(-1.97%) |
Jun 17, 2021 | 7.910 | 7.935 | 7.420 | 7.600 | 19,691,708 | -0.36(-4.52%) |
Jun 16, 2021 | 8.010 | 8.040 | 7.610 | 7.960 | 10,879,523 | -0.07(-0.87%) |
Jun 15, 2021 | 8.020 | 8.080 | 7.960 | 8.030 | 8,063,809 | -0.02(-0.25%) |
Jun 14, 2021 | 8.250 | 8.310 | 8.010 | 8.050 | 6,728,035 | -0.26(-3.13%) |
Jun 11, 2021 | 8.350 | 8.370 | 8.260 | 8.310 | 7,776,996 | +0.02(+0.24%) |
Jun 10, 2021 | 8.460 | 8.510 | 8.290 | 8.290 | 5,148,257 | -0.09(-1.07%) |
Jun 09, 2021 | 8.500 | 8.530 | 8.380 | 8.380 | 5,715,193 | -0.14(-1.64%) |
Jun 08, 2021 | 8.440 | 8.565 | 8.310 | 8.520 | 5,618,566 | +0.09(+1.07%) |
Jun 07, 2021 | 8.370 | 8.645 | 8.320 | 8.430 | 9,052,860 | +0.20(+2.43%) |
Jun 04, 2021 | 8.240 | 8.310 | 8.120 | 8.230 | 5,285,918 | +0.03(+0.37%) |
Jun 03, 2021 | 8.340 | 8.360 | 8.130 | 8.200 | 9,862,865 | -0.16(-1.91%) |
Jun 02, 2021 | 8.890 | 8.910 | 8.360 | 8.360 | 13,292,038 | -0.53(-5.96%) |
Jun 01, 2021 | 8.430 | 8.890 | 8.410 | 8.890 | 18,287,514 | +0.61(+7.37%) |
May 28, 2021 | 8.140 | 8.290 | 8.000 | 8.280 | 6,312,765 | +0.18(+2.22%) |
May 27, 2021 | 8.150 | 8.240 | 8.085 | 8.100 | 5,323,070 | +0.09(+1.12%) |
May 26, 2021 | 8.020 | 8.120 | 7.970 | 8.010 | 7,888,399 | +0.01(+0.12%) |
May 25, 2021 | 8.380 | 8.380 | 7.950 | 8.000 | 9,914,606 | -0.35(-4.19%) |
May 24, 2021 | 8.270 | 8.415 | 8.270 | 8.350 | 6,671,446 | +0.11(+1.33%) |
May 21, 2021 | 8.390 | 8.480 | 8.110 | 8.240 | 7,754,142 | -0.08(-0.96%) |
May 20, 2021 | 8.200 | 8.350 | 8.100 | 8.320 | 6,433,824 | +0.17(+2.09%) |
May 19, 2021 | 8.170 | 8.250 | 7.900 | 8.150 | 10,584,204 | -0.21(-2.51%) |
May 18, 2021 | 8.520 | 8.550 | 8.340 | 8.360 | 8,369,066 | -0.16(-1.88%) |
May 17, 2021 | 8.260 | 8.530 | 8.235 | 8.520 | 4,350,016 | +0.18(+2.16%) |
May 14, 2021 | 8.200 | 8.370 | 8.200 | 8.340 | 5,464,255 | +0.25(+3.09%) |
May 13, 2021 | 7.900 | 8.210 | 7.900 | 8.090 | 8,183,955 | +0.21(+2.66%) |
May 12, 2021 | 8.560 | 8.578 | 7.865 | 7.880 | 12,034,489 | -0.71(-8.27%) |
May 11, 2021 | 8.400 | 8.600 | 8.280 | 8.590 | 8,307,761 | +0.11(+1.30%) |
May 10, 2021 | 8.690 | 8.810 | 8.440 | 8.480 | 5,607,948 | -0.14(-1.62%) |
May 07, 2021 | 8.670 | 8.670 | 8.460 | 8.620 | 5,735,776 | +0.03(+0.35%) |
May 06, 2021 | 8.330 | 8.615 | 8.310 | 8.590 | 10,157,396 | +0.28(+3.37%) |
May 05, 2021 | 8.330 | 8.590 | 8.260 | 8.310 | 10,181,709 | +0.08(+0.97%) |
May 04, 2021 | 8.080 | 8.240 | 8.040 | 8.230 | 5,267,582 | +0.11(+1.35%) |
May 03, 2021 | 8.070 | 8.160 | 7.960 | 8.120 | 5,149,109 | +0.23(+2.92%) |
Apr 30, 2021 | 8.000 | 8.070 | 7.770 | 7.890 | 9,418,600 | -0.18(-2.23%) |
Apr 29, 2021 | 7.900 | 8.240 | 7.740 | 8.070 | 12,838,910 | +0.43(+5.63%) |
Apr 28, 2021 | 7.760 | 7.790 | 7.610 | 7.640 | 6,422,787 | -0.06(-0.78%) |
Apr 27, 2021 | 7.680 | 7.970 | 7.620 | 7.700 | 18,533,820 | +0.06(+0.79%) |
Apr 26, 2021 | 7.670 | 7.820 | 7.590 | 7.640 | 6,665,529 | +0.06(+0.79%) |
Apr 23, 2021 | 7.400 | 7.620 | 7.341 | 7.580 | 6,101,200 | +0.28(+3.84%) |
Apr 22, 2021 | 7.480 | 7.490 | 7.300 | 7.300 | 5,869,015 | -0.15(-2.01%) |
Apr 21, 2021 | 7.280 | 7.480 | 7.240 | 7.450 | 6,628,055 | +0.10(+1.36%) |
Apr 20, 2021 | 7.290 | 7.410 | 7.170 | 7.350 | 8,236,538 | +0.01(+0.14%) |
Apr 19, 2021 | 7.500 | 7.570 | 7.320 | 7.340 | 3,860,885 | -0.18(-2.39%) |
Apr 16, 2021 | 7.530 | 7.620 | 7.465 | 7.520 | 5,174,100 | +0.05(+0.67%) |
Apr 15, 2021 | 7.330 | 7.580 | 7.230 | 7.470 | 12,589,220 | +0.16(+2.19%) |
Apr 14, 2021 | 6.920 | 7.330 | 6.920 | 7.310 | 13,417,348 | +0.40(+5.79%) |
Apr 13, 2021 | 6.980 | 7.010 | 6.800 | 6.910 | 11,224,031 | -0.11(-1.57%) |
Apr 12, 2021 | 7.160 | 7.160 | 6.960 | 7.020 | 5,348,652 | -0.12(-1.68%) |
Apr 09, 2021 | 7.160 | 7.170 | 7.030 | 7.140 | 3,673,400 | +0.02(+0.28%) |
Apr 08, 2021 | 7.100 | 7.220 | 7.030 | 7.120 | 6,584,299 | +0.02(+0.28%) |
Apr 07, 2021 | 7.010 | 7.215 | 6.975 | 7.100 | 8,363,488 | +0.13(+1.87%) |
Apr 06, 2021 | 7.170 | 7.200 | 6.960 | 6.970 | 5,354,170 | -0.20(-2.79%) |
Apr 05, 2021 | 6.960 | 7.220 | 6.920 | 7.170 | 8,777,527 | +0.32(+4.67%) |
Apr 01, 2021 | 7.020 | 7.040 | 6.730 | 6.850 | 6,792,800 | -0.12(-1.72%) |
Mar 31, 2021 | 7.260 | 7.390 | 6.910 | 6.970 | 15,446,044 | -0.22(-3.06%) |
Mar 30, 2021 | 6.780 | 7.240 | 6.760 | 7.190 | 12,743,912 | +0.49(+7.31%) |
Mar 29, 2021 | 6.750 | 6.750 | 6.530 | 6.700 | 6,377,767 | -0.01(-0.15%) |
Mar 26, 2021 | 6.750 | 6.770 | 6.480 | 6.710 | 11,494,800 | +0.15(+2.29%) |
Mar 25, 2021 | 6.300 | 6.580 | 6.130 | 6.560 | 15,794,577 | +0.20(+3.14%) |
Mar 24, 2021 | 6.450 | 6.570 | 6.330 | 6.360 | 8,455,909 | -0.02(-0.31%) |
Mar 23, 2021 | 6.600 | 6.690 | 6.320 | 6.380 | 7,943,025 | -0.29(-4.35%) |
Mar 22, 2021 | 6.730 | 6.770 | 6.590 | 6.670 | 4,559,467 | -0.03(-0.45%) |
Mar 19, 2021 | 6.890 | 6.890 | 6.700 | 6.700 | 6,395,000 | -0.19(-2.76%) |
Mar 18, 2021 | 7.110 | 7.110 | 6.860 | 6.890 | 5,595,170 | -0.24(-3.37%) |
Mar 17, 2021 | 7.030 | 7.175 | 6.940 | 7.130 | 5,516,555 | +0.05(+0.71%) |
Mar 16, 2021 | 6.910 | 7.150 | 6.860 | 7.080 | 11,255,992 | +0.14(+2.02%) |
Mar 15, 2021 | 7.360 | 7.380 | 6.840 | 6.940 | 12,169,056 | -0.35(-4.80%) |
Mar 12, 2021 | 7.350 | 7.590 | 7.170 | 7.290 | 10,123,200 | -0.09(-1.22%) |
Mar 11, 2021 | 7.070 | 7.430 | 7.020 | 7.380 | 11,450,089 | +0.39(+5.58%) |
Mar 10, 2021 | 7.060 | 7.100 | 6.840 | 6.990 | 6,879,176 | -0.02(-0.29%) |
Mar 09, 2021 | 6.980 | 7.090 | 6.870 | 7.010 | 8,785,461 | +0.08(+1.15%) |
Mar 08, 2021 | 6.910 | 7.050 | 6.740 | 6.930 | 10,222,361 | +0.08(+1.17%) |
Mar 05, 2021 | 6.910 | 6.910 | 6.410 | 6.850 | 10,517,100 | +0.08(+1.18%) |
Mar 04, 2021 | 7.240 | 7.410 | 6.640 | 6.770 | 18,165,584 | -0.47(-6.49%) |
Mar 03, 2021 | 7.020 | 7.380 | 6.980 | 7.240 | 18,018,910 | +0.29(+4.17%) |
Mar 02, 2021 | 6.900 | 7.090 | 6.880 | 6.950 | 10,946,120 | +0.11(+1.61%) |
Mar 01, 2021 | 6.760 | 6.950 | 6.710 | 6.840 | 4,885,964 | +0.23(+3.48%) |
Feb 26, 2021 | 6.510 | 6.770 | 6.400 | 6.610 | 12,714,800 | +0.07(+1.07%) |
Feb 25, 2021 | 6.860 | 7.000 | 6.520 | 6.540 | 14,298,247 | -0.36(-5.22%) |
Feb 24, 2021 | 6.540 | 6.950 | 6.470 | 6.900 | 13,429,393 | +0.41(+6.32%) |
Feb 23, 2021 | 6.290 | 6.540 | 6.110 | 6.490 | 10,632,219 | +0.16(+2.53%) |
Feb 22, 2021 | 6.270 | 6.420 | 6.230 | 6.330 | 10,428,953 | +0.00(+0.00%) |
Feb 19, 2021 | 6.190 | 6.440 | 6.150 | 6.330 | 5,551,300 | +0.21(+3.43%) |
Feb 18, 2021 | 6.350 | 6.390 | 6.030 | 6.120 | 10,195,554 | -0.29(-4.52%) |
Feb 17, 2021 | 6.500 | 6.530 | 6.330 | 6.410 | 11,252,693 | -0.10(-1.54%) |
Feb 16, 2021 | 6.720 | 6.750 | 6.450 | 6.510 | 11,505,481 | -0.17(-2.54%) |
Feb 12, 2021 | 6.690 | 6.690 | 6.500 | 6.680 | 7,213,600 | +0.01(+0.15%) |
Feb 11, 2021 | 6.400 | 6.810 | 6.400 | 6.670 | 20,415,544 | +0.29(+4.55%) |
Feb 10, 2021 | 6.400 | 6.460 | 6.280 | 6.380 | 10,117,270 | -0.01(-0.16%) |
Feb 09, 2021 | 6.430 | 6.470 | 6.370 | 6.390 | 5,056,531 | -0.04(-0.62%) |
Feb 08, 2021 | 6.440 | 6.550 | 6.370 | 6.430 | 10,781,114 | +0.00(+0.00%) |
Feb 05, 2021 | 6.430 | 6.490 | 6.360 | 6.430 | 5,125,400 | +0.02(+0.31%) |
Feb 04, 2021 | 6.450 | 6.480 | 6.310 | 6.410 | 9,912,654 | +0.01(+0.16%) |
Feb 03, 2021 | 6.350 | 6.440 | 6.210 | 6.400 | 10,110,095 | +0.14(+2.24%) |
Feb 02, 2021 | 6.110 | 6.320 | 6.060 | 6.260 | 14,012,367 | +0.29(+4.86%) |
Feb 01, 2021 | 5.870 | 6.140 | 5.790 | 5.970 | 9,440,455 | +0.24(+4.19%) |
Jan 29, 2021 | 6.050 | 6.070 | 5.725 | 5.730 | 13,420,000 | -0.34(-5.60%) |
Jan 28, 2021 | 5.820 | 6.120 | 5.770 | 6.070 | 13,086,167 | +0.24(+4.12%) |
Jan 27, 2021 | 6.000 | 6.070 | 5.830 | 5.830 | 12,875,261 | -0.38(-6.12%) |
Jan 26, 2021 | 6.260 | 6.290 | 6.140 | 6.210 | 8,261,262 | +0.01(+0.16%) |
Jan 25, 2021 | 6.190 | 6.230 | 6.010 | 6.200 | 14,694,380 | -0.04(-0.64%) |
Jan 22, 2021 | 6.390 | 6.420 | 6.135 | 6.240 | 11,137,500 | -0.22(-3.41%) |
Jan 21, 2021 | 6.700 | 6.730 | 6.440 | 6.460 | 10,989,259 | -0.21(-3.15%) |
Jan 20, 2021 | 6.630 | 6.730 | 6.580 | 6.670 | 14,902,614 | -0.01(-0.15%) |
Jan 19, 2021 | 6.410 | 6.720 | 6.380 | 6.680 | 21,102,942 | +0.29(+4.54%) |
Jan 15, 2021 | 6.070 | 6.420 | 6.070 | 6.390 | 20,333,600 | +0.21(+3.40%) |
Jan 14, 2021 | 5.720 | 6.200 | 5.720 | 6.180 | 26,053,970 | +0.48(+8.42%) |
Jan 13, 2021 | 5.790 | 5.830 | 5.700 | 5.700 | 7,063,126 | -0.11(-1.89%) |
Jan 12, 2021 | 5.610 | 5.880 | 5.610 | 5.810 | 15,075,442 | +0.17(+3.01%) |
Jan 11, 2021 | 5.600 | 5.710 | 5.590 | 5.640 | 12,070,174 | -0.12(-2.08%) |
Jan 08, 2021 | 5.780 | 5.860 | 5.720 | 5.760 | 24,461,500 | +0.02(+0.35%) |
Jan 07, 2021 | 5.900 | 5.910 | 5.740 | 5.740 | 13,933,524 | -0.10(-1.71%) |
Jan 06, 2021 | 5.590 | 5.950 | 5.430 | 5.840 | 27,921,728 | +0.50(+9.36%) |
Jan 05, 2021 | 5.170 | 5.370 | 5.130 | 5.340 | 9,474,786 | +0.18(+3.49%) |