Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.085 | 5.097 | 4.986 | 5.043 | 1,197,782 | +0.02(+0.49%) |
Aug 30, 2022 | 4.920 | 5.019 | 4.781 | 5.019 | 1,472,195 | +0.11(+2.17%) |
Aug 29, 2022 | 5.150 | 5.167 | 4.904 | 4.912 | 1,256,568 | -0.27(-5.22%) |
Aug 26, 2022 | 5.388 | 5.429 | 5.109 | 5.183 | 2,745,889 | -0.19(-3.51%) |
Aug 25, 2022 | 5.404 | 5.429 | 5.314 | 5.372 | 1,318,520 | +0.00(+0.00%) |
Aug 24, 2022 | 5.396 | 5.462 | 5.331 | 5.372 | 1,306,681 | -0.03(-0.61%) |
Aug 23, 2022 | 5.306 | 5.462 | 5.306 | 5.404 | 1,685,927 | +0.15(+2.81%) |
Aug 22, 2022 | 5.208 | 5.318 | 5.167 | 5.257 | 2,139,284 | -0.02(-0.31%) |
Aug 19, 2022 | 5.380 | 5.421 | 5.249 | 5.273 | 2,014,134 | -0.17(-3.16%) |
Aug 18, 2022 | 5.306 | 5.462 | 5.298 | 5.445 | 1,156,514 | +0.11(+2.00%) |
Aug 17, 2022 | 5.454 | 5.486 | 5.310 | 5.339 | 1,370,605 | -0.20(-3.56%) |
Aug 16, 2022 | 5.454 | 5.626 | 5.433 | 5.536 | 1,113,521 | +0.09(+1.66%) |
Aug 15, 2022 | 5.396 | 5.470 | 5.372 | 5.445 | 645,296 | -0.02(-0.45%) |
Aug 12, 2022 | 5.363 | 5.499 | 5.322 | 5.470 | 915,366 | +0.16(+2.93%) |
Aug 11, 2022 | 5.380 | 5.536 | 5.314 | 5.314 | 1,899,166 | -0.06(-1.07%) |
Aug 10, 2022 | 5.363 | 5.486 | 5.331 | 5.372 | 1,604,688 | +0.11(+2.18%) |
Aug 09, 2022 | 5.339 | 5.339 | 5.134 | 5.257 | 1,603,974 | -0.04(-0.77%) |
Aug 08, 2022 | 5.109 | 5.335 | 5.109 | 5.298 | 1,791,891 | +0.23(+4.53%) |
Aug 05, 2022 | 5.199 | 5.306 | 5.052 | 5.068 | 3,047,604 | -0.17(-3.29%) |
Aug 04, 2022 | 5.609 | 5.609 | 5.175 | 5.240 | 3,975,686 | -0.41(-7.26%) |
Aug 03, 2022 | 5.659 | 5.712 | 5.568 | 5.650 | 888,053 | +0.02(+0.44%) |
Aug 02, 2022 | 5.626 | 5.675 | 5.544 | 5.626 | 980,941 | -0.02(-0.44%) |
Aug 01, 2022 | 5.486 | 5.724 | 5.454 | 5.650 | 1,198,299 | +0.11(+1.92%) |
Jul 29, 2022 | 5.380 | 5.581 | 5.290 | 5.544 | 1,659,504 | +0.17(+3.21%) |
Jul 28, 2022 | 5.281 | 5.404 | 5.216 | 5.372 | 863,788 | +0.02(+0.31%) |
Jul 27, 2022 | 5.265 | 5.363 | 5.195 | 5.355 | 1,344,694 | +0.13(+2.51%) |
Jul 26, 2022 | 5.142 | 5.269 | 5.117 | 5.224 | 965,129 | +0.02(+0.31%) |
Jul 25, 2022 | 5.175 | 5.216 | 5.076 | 5.208 | 1,484,956 | +0.08(+1.60%) |
Jul 22, 2022 | 5.224 | 5.273 | 5.117 | 5.125 | 1,257,153 | -0.11(-2.19%) |
Jul 21, 2022 | 4.978 | 5.265 | 4.974 | 5.240 | 1,225,689 | +0.22(+4.41%) |
Jul 20, 2022 | 4.871 | 5.039 | 4.863 | 5.019 | 1,163,473 | +0.11(+2.17%) |
Jul 19, 2022 | 4.773 | 4.953 | 4.744 | 4.912 | 1,869,028 | +0.21(+4.36%) |
Jul 18, 2022 | 4.666 | 4.777 | 4.666 | 4.707 | 1,874,206 | +0.11(+2.32%) |
Jul 15, 2022 | 4.699 | 4.724 | 4.584 | 4.601 | 1,693,458 | -0.04(-0.88%) |
Jul 14, 2022 | 4.658 | 4.699 | 4.584 | 4.642 | 1,825,263 | -0.09(-1.91%) |
Jul 13, 2022 | 4.683 | 4.781 | 4.662 | 4.732 | 2,166,418 | -0.03(-0.69%) |
Jul 12, 2022 | 4.732 | 4.838 | 4.732 | 4.765 | 1,545,611 | +0.00(+0.00%) |
Jul 11, 2022 | 4.953 | 5.011 | 4.748 | 4.765 | 2,945,740 | -0.24(-4.75%) |
Jul 08, 2022 | 5.134 | 5.134 | 4.920 | 5.002 | 2,518,891 | -0.13(-2.56%) |
Jul 07, 2022 | 5.158 | 5.183 | 5.043 | 5.134 | 1,454,541 | +0.01(+0.16%) |
Jul 06, 2022 | 5.027 | 5.150 | 4.970 | 5.125 | 1,379,056 | +0.10(+1.96%) |
Jul 05, 2022 | 4.970 | 5.043 | 4.859 | 5.027 | 1,817,471 | -0.07(-1.29%) |
Jul 01, 2022 | 5.002 | 5.216 | 5.002 | 5.093 | 2,226,977 | +0.09(+1.80%) |
Jun 30, 2022 | 4.896 | 5.035 | 4.888 | 5.002 | 2,058,384 | +0.00(+0.00%) |
Jun 29, 2022 | 4.937 | 5.011 | 4.892 | 5.002 | 1,330,330 | +0.07(+1.33%) |
Jun 28, 2022 | 4.978 | 5.011 | 4.855 | 4.937 | 1,805,500 | -0.02(-0.50%) |
Jun 27, 2022 | 5.183 | 5.203 | 4.953 | 4.961 | 2,911,093 | -0.25(-4.87%) |
Jun 24, 2022 | 5.068 | 5.240 | 5.068 | 5.216 | 5,982,393 | +0.22(+4.43%) |
Jun 23, 2022 | 4.970 | 5.019 | 4.867 | 4.994 | 2,074,440 | +0.05(+0.99%) |
Jun 22, 2022 | 5.035 | 5.117 | 4.904 | 4.945 | 2,531,100 | -0.15(-2.90%) |
Jun 21, 2022 | 5.002 | 5.130 | 4.929 | 5.093 | 5,166,561 | +0.18(+3.67%) |
Jun 17, 2022 | 4.847 | 4.929 | 4.781 | 4.912 | 2,205,448 | +0.10(+2.04%) |
Jun 16, 2022 | 4.888 | 5.019 | 4.789 | 4.814 | 2,524,613 | -0.20(-3.93%) |
Jun 15, 2022 | 4.732 | 5.043 | 4.732 | 5.011 | 1,762,774 | +0.32(+6.82%) |
Jun 14, 2022 | 4.814 | 4.986 | 4.683 | 4.691 | 3,510,609 | -0.15(-3.05%) |
Jun 13, 2022 | 4.945 | 5.109 | 4.756 | 4.838 | 3,451,213 | -0.11(-2.32%) |
Jun 10, 2022 | 4.929 | 4.985 | 4.842 | 4.953 | 2,413,381 | -0.08(-1.58%) |
Jun 09, 2022 | 5.287 | 5.346 | 4.969 | 5.033 | 4,814,587 | -0.42(-7.71%) |
Jun 08, 2022 | 5.461 | 5.493 | 5.288 | 5.453 | 3,698,054 | -0.01(-0.15%) |
Jun 07, 2022 | 5.358 | 5.477 | 5.358 | 5.461 | 3,397,146 | +0.07(+1.33%) |
Jun 06, 2022 | 5.533 | 5.557 | 5.295 | 5.390 | 3,173,498 | +0.03(+0.59%) |
Jun 03, 2022 | 5.279 | 5.366 | 5.160 | 5.358 | 3,319,050 | +0.13(+2.58%) |
Jun 02, 2022 | 5.168 | 5.334 | 5.080 | 5.223 | 3,063,896 | +0.06(+1.08%) |
Jun 01, 2022 | 4.787 | 5.414 | 4.787 | 5.168 | 5,116,264 | +0.37(+7.78%) |
May 31, 2022 | 4.906 | 4.926 | 4.783 | 4.795 | 1,715,140 | -0.13(-2.74%) |
May 27, 2022 | 4.755 | 4.961 | 4.755 | 4.929 | 1,719,728 | +0.17(+3.50%) |
May 26, 2022 | 4.477 | 4.806 | 4.477 | 4.763 | 2,485,537 | +0.31(+6.95%) |
May 25, 2022 | 4.294 | 4.501 | 4.247 | 4.453 | 2,602,469 | +0.16(+3.70%) |
May 24, 2022 | 4.517 | 4.517 | 4.259 | 4.294 | 3,816,827 | -0.27(-5.91%) |
May 23, 2022 | 4.564 | 4.612 | 4.429 | 4.564 | 4,931,180 | +0.06(+1.41%) |
May 20, 2022 | 4.795 | 4.806 | 4.477 | 4.501 | 3,342,549 | -0.24(-5.03%) |
May 19, 2022 | 4.644 | 4.822 | 4.588 | 4.739 | 2,961,921 | +0.09(+1.88%) |
May 18, 2022 | 5.009 | 5.033 | 4.628 | 4.652 | 3,980,434 | -0.40(-8.01%) |
May 17, 2022 | 5.160 | 5.168 | 4.985 | 5.056 | 4,176,683 | +0.02(+0.47%) |
May 16, 2022 | 5.041 | 5.088 | 4.922 | 5.033 | 2,636,251 | +0.03(+0.64%) |
May 13, 2022 | 4.985 | 5.235 | 4.977 | 5.001 | 3,237,675 | +0.09(+1.78%) |
May 12, 2022 | 4.890 | 5.088 | 4.731 | 4.914 | 4,716,904 | -0.01(-0.16%) |
May 11, 2022 | 4.977 | 5.089 | 4.810 | 4.922 | 2,812,535 | -0.04(-0.80%) |
May 10, 2022 | 5.160 | 5.303 | 4.937 | 4.961 | 3,210,728 | -0.10(-2.04%) |
May 09, 2022 | 5.374 | 5.414 | 5.001 | 5.064 | 3,507,467 | -0.42(-7.67%) |
May 06, 2022 | 5.183 | 5.652 | 5.183 | 5.485 | 5,859,389 | +0.24(+4.54%) |
May 05, 2022 | 5.644 | 5.652 | 5.215 | 5.247 | 2,272,754 | -0.44(-7.81%) |
May 04, 2022 | 5.636 | 5.763 | 5.350 | 5.692 | 2,854,722 | +0.10(+1.85%) |
May 03, 2022 | 5.676 | 5.727 | 5.557 | 5.588 | 1,873,122 | -0.05(-0.85%) |
May 02, 2022 | 5.676 | 5.906 | 5.592 | 5.636 | 2,257,958 | -0.02(-0.42%) |
Apr 29, 2022 | 5.342 | 5.731 | 5.310 | 5.660 | 2,196,347 | +0.25(+4.55%) |
Apr 28, 2022 | 5.668 | 5.692 | 5.112 | 5.414 | 2,601,109 | -0.13(-2.43%) |
Apr 27, 2022 | 5.557 | 5.723 | 5.477 | 5.549 | 1,895,738 | -0.01(-0.14%) |
Apr 26, 2022 | 5.953 | 6.033 | 5.557 | 5.557 | 1,224,551 | -0.45(-7.53%) |
Apr 25, 2022 | 6.176 | 6.200 | 5.961 | 6.009 | 1,446,437 | -0.24(-3.81%) |
Apr 22, 2022 | 6.295 | 6.327 | 6.160 | 6.247 | 1,090,318 | -0.05(-0.76%) |
Apr 21, 2022 | 6.589 | 6.589 | 6.271 | 6.295 | 573,391 | -0.23(-3.53%) |
Apr 20, 2022 | 6.454 | 6.533 | 6.422 | 6.525 | 582,072 | +0.13(+2.11%) |
Apr 19, 2022 | 6.239 | 6.414 | 6.208 | 6.390 | 794,832 | +0.16(+2.55%) |
Apr 18, 2022 | 6.263 | 6.342 | 6.207 | 6.231 | 767,226 | -0.07(-1.13%) |
Apr 14, 2022 | 6.327 | 6.390 | 6.263 | 6.303 | 1,029,931 | -0.06(-1.00%) |
Apr 13, 2022 | 6.279 | 6.390 | 6.279 | 6.366 | 1,176,454 | +0.06(+1.01%) |
Apr 12, 2022 | 6.311 | 6.394 | 6.271 | 6.303 | 1,068,995 | +0.02(+0.38%) |
Apr 11, 2022 | 6.327 | 6.394 | 6.279 | 6.279 | 916,758 | -0.10(-1.49%) |
Apr 08, 2022 | 6.350 | 6.438 | 6.319 | 6.374 | 732,079 | -0.01(-0.12%) |
Apr 07, 2022 | 6.430 | 6.454 | 6.342 | 6.382 | 521,092 | -0.03(-0.50%) |
Apr 06, 2022 | 6.509 | 6.537 | 6.366 | 6.414 | 986,818 | -0.15(-2.30%) |
Apr 05, 2022 | 6.549 | 6.612 | 6.509 | 6.565 | 619,165 | -0.01(-0.12%) |
Apr 04, 2022 | 6.565 | 6.612 | 6.517 | 6.573 | 533,152 | -0.02(-0.24%) |
Apr 01, 2022 | 6.533 | 6.660 | 6.501 | 6.589 | 977,078 | +0.13(+2.09%) |
Mar 31, 2022 | 6.509 | 6.533 | 6.446 | 6.454 | 725,884 | -0.09(-1.33%) |
Mar 30, 2022 | 6.755 | 6.787 | 6.525 | 6.541 | 635,780 | -0.21(-3.17%) |
Mar 29, 2022 | 6.787 | 6.819 | 6.660 | 6.755 | 864,605 | +0.10(+1.43%) |
Mar 28, 2022 | 6.747 | 6.771 | 6.559 | 6.660 | 639,520 | -0.10(-1.53%) |
Mar 25, 2022 | 6.652 | 6.771 | 6.561 | 6.763 | 1,394,080 | +0.13(+2.04%) |
Mar 24, 2022 | 6.636 | 6.668 | 6.527 | 6.628 | 1,296,870 | -0.02(-0.36%) |
Mar 23, 2022 | 6.708 | 6.779 | 6.581 | 6.652 | 928,277 | -0.15(-2.22%) |
Mar 22, 2022 | 6.858 | 6.950 | 6.763 | 6.803 | 959,695 | -0.02(-0.23%) |
Mar 21, 2022 | 6.898 | 6.985 | 6.723 | 6.819 | 886,493 | -0.17(-2.39%) |
Mar 18, 2022 | 6.723 | 6.985 | 6.656 | 6.985 | 4,720,694 | +0.19(+2.80%) |
Mar 17, 2022 | 6.660 | 6.803 | 6.652 | 6.795 | 1,557,720 | +0.07(+1.06%) |
Mar 16, 2022 | 6.565 | 6.723 | 6.561 | 6.723 | 1,640,421 | +0.23(+3.55%) |
Mar 15, 2022 | 6.406 | 6.493 | 6.315 | 6.493 | 1,169,609 | +0.14(+2.25%) |
Mar 14, 2022 | 6.319 | 6.525 | 6.295 | 6.350 | 1,687,577 | +0.10(+1.52%) |
Mar 11, 2022 | 6.144 | 6.331 | 6.104 | 6.255 | 1,369,332 | +0.22(+3.68%) |
Mar 10, 2022 | 5.977 | 6.033 | 1,283,636 | -0.07(-1.17%) | ||
Mar 09, 2022 | 6.025 | 6.176 | 5.961 | 6.104 | 1,361,201 | +0.31(+5.34%) |
Mar 08, 2022 | 5.676 | 6.084 | 5.565 | 5.795 | 1,997,477 | +0.10(+1.81%) |
Mar 07, 2022 | 6.192 | 6.200 | 5.672 | 5.692 | 2,452,941 | -0.52(-8.43%) |
Mar 04, 2022 | 6.350 | 6.350 | 6.073 | 6.215 | 2,410,764 | -0.22(-3.45%) |
Mar 03, 2022 | 6.303 | 6.477 | 6.283 | 6.438 | 1,658,521 | +0.13(+2.14%) |
Mar 02, 2022 | 6.152 | 6.366 | 6.120 | 6.303 | 1,813,467 | +0.14(+2.32%) |
Mar 01, 2022 | 6.644 | 6.644 | 6.152 | 6.160 | 2,425,562 | -0.44(-6.62%) |
Feb 28, 2022 | 6.779 | 6.819 | 6.533 | 6.596 | 2,096,657 | -0.32(-4.59%) |
Feb 25, 2022 | 6.763 | 6.930 | 6.739 | 6.914 | 1,635,035 | +0.13(+1.99%) |
Feb 24, 2022 | 6.755 | 6.827 | 6.477 | 6.779 | 3,122,771 | -0.16(-2.29%) |
Feb 23, 2022 | 7.144 | 7.160 | 6.926 | 6.938 | 954,439 | -0.14(-2.02%) |
Feb 22, 2022 | 7.144 | 7.224 | 7.065 | 7.081 | 1,272,827 | -0.13(-1.87%) |
Feb 18, 2022 | 7.216 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 7.358 | 7.446 | 7.239 | 7.239 | 522,515 | -0.18(-2.46%) |
Feb 16, 2022 | 7.390 | 7.446 | 7.335 | 7.422 | 1,127,462 | +0.05(+0.65%) |
Feb 15, 2022 | 7.343 | 7.462 | 7.335 | 7.374 | 1,290,407 | +0.08(+1.09%) |
Feb 14, 2022 | 7.295 | 7.351 | 7.224 | 7.295 | 559,424 | -0.05(-0.65%) |
Feb 11, 2022 | 7.366 | 7.517 | 7.247 | 7.343 | 1,318,560 | -0.03(-0.43%) |
Feb 10, 2022 | 7.382 | 7.525 | 7.295 | 7.374 | 1,261,614 | -0.12(-1.59%) |
Feb 09, 2022 | 7.541 | 7.597 | 7.474 | 7.493 | 932,424 | -0.02(-0.21%) |
Feb 08, 2022 | 7.303 | 7.533 | 7.278 | 7.509 | 1,299,639 | +0.24(+3.28%) |
Feb 07, 2022 | 7.406 | 7.486 | 7.247 | 7.271 | 1,506,474 | -0.13(-1.72%) |
Feb 04, 2022 | 7.422 | 7.486 | 7.370 | 7.398 | 994,793 | -0.02(-0.32%) |
Feb 03, 2022 | 7.462 | 7.422 | 1,570,886 | -0.11(-1.48%) | ||
Feb 02, 2022 | 7.716 | 7.747 | 7.517 | 7.533 | 1,990,760 | -0.13(-1.66%) |
Feb 01, 2022 | 7.732 | 7.759 | 7.589 | 7.660 | 1,667,564 | +0.02(+0.21%) |
Jan 31, 2022 | 7.303 | 7.779 | 7.644 | 4,786,358 | +0.39(+5.36%) | |
Jan 28, 2022 | 6.938 | 7.343 | 6.882 | 7.255 | 2,294,653 | +0.35(+5.06%) |
Jan 27, 2022 | 6.819 | 7.085 | 6.739 | 6.906 | 1,472,421 | +0.13(+1.99%) |
Jan 26, 2022 | 6.787 | 6.898 | 6.716 | 6.771 | 779,469 | -0.02(-0.23%) |
Jan 25, 2022 | 6.922 | 6.954 | 6.644 | 6.787 | 1,578,763 | -0.22(-3.17%) |
Jan 24, 2022 | 6.850 | 7.033 | 6.656 | 7.009 | 1,794,824 | +0.06(+0.91%) |
Jan 21, 2022 | 7.184 | 7.263 | 6.870 | 6.946 | 1,454,007 | -0.13(-1.80%) |
Jan 20, 2022 | 7.231 | 7.263 | 7.049 | 7.073 | 1,650,046 | -0.07(-1.00%) |
Jan 19, 2022 | 6.993 | 7.184 | 6.970 | 7.144 | 1,556,837 | +0.20(+2.86%) |
Jan 18, 2022 | 7.065 | 7.128 | 6.819 | 6.946 | 1,254,611 | -0.09(-1.24%) |
Jan 14, 2022 | 7.033 | 0 | -0.09(-1.23%) | |||
Jan 13, 2022 | 6.985 | 7.184 | 6.985 | 7.120 | 1,569,368 | +0.18(+2.63%) |
Jan 12, 2022 | 6.898 | 6.970 | 6.835 | 6.938 | 716,360 | +0.03(+0.46%) |
Jan 11, 2022 | 6.708 | 6.942 | 6.700 | 6.906 | 935,196 | +0.16(+2.35%) |
Jan 10, 2022 | 6.858 | 6.858 | 6.660 | 6.747 | 1,079,542 | -0.13(-1.85%) |
Jan 07, 2022 | 6.763 | 6.938 | 6.708 | 6.874 | 914,197 | +0.10(+1.41%) |
Jan 06, 2022 | 6.803 | 6.890 | 6.731 | 6.779 | 1,432,150 | +0.01(+0.12%) |
Jan 05, 2022 | 6.914 | 6.962 | 6.716 | 6.771 | 1,474,306 | -0.16(-2.29%) |
Jan 04, 2022 | 7.144 | 7.243 | 6.890 | 6.930 | 2,370,520 | -0.25(-3.43%) |
Jan 03, 2022 | 7.160 | 7.287 | 7.120 | 7.176 | 1,382,126 | +0.01(+0.11%) |
Dec 31, 2021 | 7.033 | 7.200 | 6.985 | 7.168 | 1,615,424 | +0.14(+2.03%) |
Dec 30, 2021 | 6.970 | 7.101 | 6.946 | 7.025 | 1,189,686 | +0.03(+0.45%) |
Dec 29, 2021 | 7.017 | 7.017 | 6.930 | 6.993 | 1,394,920 | -0.02(-0.23%) |
Dec 28, 2021 | 6.970 | 7.057 | 6.946 | 7.009 | 1,130,779 | -0.01(-0.11%) |
Dec 27, 2021 | 7.081 | 7.196 | 6.977 | 7.017 | 973,711 | -0.04(-0.56%) |
Dec 23, 2021 | 7.104 | 7.192 | 6.993 | 7.057 | 1,391,798 | -0.03(-0.45%) |
Dec 22, 2021 | 7.184 | 7.224 | 7.025 | 7.089 | 2,026,079 | -0.06(-0.78%) |
Dec 21, 2021 | 6.977 | 7.192 | 6.843 | 7.144 | 3,534,291 | +0.24(+3.45%) |
Dec 20, 2021 | 6.771 | 6.954 | 6.652 | 6.906 | 3,245,730 | +0.06(+0.81%) |
Dec 17, 2021 | 7.025 | 7.152 | 6.827 | 6.850 | 7,929,907 | -0.21(-2.92%) |
Dec 16, 2021 | 7.192 | 7.319 | 7.001 | 7.057 | 1,757,123 | -0.13(-1.88%) |
Dec 15, 2021 | 7.184 | 7.287 | 7.033 | 7.192 | 1,511,902 | -0.01(-0.11%) |
Dec 14, 2021 | 7.263 | 7.358 | 7.184 | 7.200 | 945,046 | -0.14(-1.95%) |
Dec 13, 2021 | 7.446 | 7.505 | 7.279 | 7.343 | 725,050 | -0.13(-1.70%) |
Dec 10, 2021 | 7.414 | 7.533 | 7.366 | 7.470 | 1,398,626 | +0.06(+0.86%) |
Dec 09, 2021 | 7.478 | 7.557 | 7.382 | 7.406 | 493,509 | -0.13(-1.79%) |
Dec 08, 2021 | 7.620 | 7.652 | 7.513 | 7.541 | 522,524 | -0.08(-1.04%) |
Dec 07, 2021 | 7.700 | 7.747 | 7.597 | 7.620 | 1,514,880 | -0.04(-0.52%) |
Dec 06, 2021 | 7.462 | 7.708 | 7.454 | 7.660 | 1,920,648 | +0.18(+2.44%) |
Dec 03, 2021 | 7.398 | 7.557 | 7.331 | 7.478 | 859,617 | +0.08(+1.07%) |
Dec 02, 2021 | 7.327 | 7.414 | 7.247 | 7.398 | 525,733 | +0.19(+2.64%) |
Dec 01, 2021 | 7.422 | 7.517 | 7.192 | 7.208 | 987,090 | -0.21(-2.89%) |
Nov 30, 2021 | 7.628 | 7.676 | 7.410 | 7.422 | 1,035,625 | -0.25(-3.31%) |
Nov 29, 2021 | 7.628 | 7.874 | 7.589 | 7.676 | 1,139,488 | +0.05(+0.62%) |
Nov 26, 2021 | 7.486 | 7.716 | 7.486 | 7.628 | 592,542 | +0.03(+0.42%) |
Nov 24, 2021 | 7.501 | 7.668 | 7.446 | 7.597 | 1,145,606 | +0.06(+0.74%) |
Nov 23, 2021 | 7.835 | 7.890 | 7.529 | 7.541 | 848,124 | -0.29(-3.75%) |
Nov 22, 2021 | 7.724 | 7.902 | 7.708 | 7.835 | 2,039,767 | +0.21(+2.81%) |
Nov 19, 2021 | 7.644 | 7.668 | 7.520 | 7.620 | 806,039 | +0.00(+0.00%) |
Nov 18, 2021 | 7.668 | 7.620 | 7.509 | 7.620 | 741,029 | -0.06(-0.83%) |
Nov 17, 2021 | 7.724 | 7.839 | 7.660 | 7.684 | 782,010 | -0.03(-0.41%) |
Nov 16, 2021 | 7.557 | 7.732 | 7.557 | 7.716 | 3,267,360 | +0.11(+1.46%) |
Nov 15, 2021 | 7.652 | 7.716 | 7.573 | 7.605 | 827,366 | -0.04(-0.52%) |
Nov 12, 2021 | 7.763 | 7.771 | 7.605 | 7.644 | 1,419,780 | -0.09(-1.13%) |
Nov 11, 2021 | 7.787 | 7.827 | 7.628 | 7.732 | 751,950 | +0.06(+0.83%) |
Nov 10, 2021 | 7.620 | 7.668 | 7.668 | 510,155 | +0.02(+0.21%) | |
Nov 09, 2021 | 7.660 | 7.684 | 7.549 | 7.652 | 565,635 | +0.02(+0.21%) |
Nov 08, 2021 | 7.708 | 7.732 | 7.533 | 7.636 | 980,250 | -0.02(-0.31%) |
Nov 05, 2021 | 7.628 | 7.740 | 7.541 | 7.660 | 1,597,836 | +0.04(+0.52%) |
Nov 04, 2021 | 7.636 | 7.704 | 7.525 | 7.620 | 496,972 | -0.08(-1.03%) |
Nov 03, 2021 | 7.597 | 7.740 | 7.549 | 7.700 | 488,445 | +0.06(+0.83%) |
Nov 02, 2021 | 7.660 | 7.724 | 7.573 | 7.636 | 462,317 | -0.06(-0.82%) |
Nov 01, 2021 | 7.732 | 7.843 | 7.819 | 7.700 | 1,611,484 | -0.12(-1.52%) |
Oct 29, 2021 | 7.867 | 7.930 | 7.747 | 7.819 | 954,617 | -0.01(-0.10%) |
Oct 28, 2021 | 8.097 | 8.097 | 7.795 | 7.827 | 1,507,968 | +0.25(+3.35%) |
Oct 27, 2021 | 7.390 | 7.612 | 7.335 | 7.573 | 974,531 | +0.16(+2.14%) |
Oct 26, 2021 | 7.541 | 7.414 | 1,364,491 | -0.04(-0.53%) | ||
Oct 25, 2021 | 7.771 | 7.843 | 7.414 | 7.454 | 893,797 | -0.44(-5.63%) |
Oct 22, 2021 | 7.914 | 8.033 | 7.819 | 7.898 | 855,674 | -0.02(-0.30%) |
Oct 21, 2021 | 7.922 | 8.009 | 7.867 | 7.922 | 923,360 | -0.01(-0.10%) |
Oct 20, 2021 | 7.724 | 7.994 | 7.684 | 7.930 | 737,649 | +0.19(+2.46%) |
Oct 19, 2021 | 7.708 | 7.851 | 7.644 | 7.740 | 1,181,368 | +0.03(+0.41%) |
Oct 18, 2021 | 7.692 | 7.827 | 7.589 | 7.708 | 1,006,281 | -0.05(-0.61%) |
Oct 15, 2021 | 7.946 | 7.962 | 7.684 | 7.755 | 649,769 | -0.10(-1.31%) |
Oct 14, 2021 | 7.954 | 7.978 | 7.724 | 7.859 | 1,000,734 | -0.04(-0.50%) |
Oct 13, 2021 | 8.224 | 8.224 | 7.898 | 7.898 | 1,022,662 | -0.18(-2.26%) |
Oct 12, 2021 | 8.001 | 8.240 | 7.986 | 8.081 | 768,353 | +0.05(+0.59%) |
Oct 11, 2021 | 7.954 | 8.224 | 7.954 | 8.033 | 571,349 | +0.14(+1.81%) |
Oct 08, 2021 | 7.994 | 8.057 | 7.874 | 7.890 | 607,292 | -0.09(-1.09%) |
Oct 07, 2021 | 8.057 | 8.184 | 7.930 | 7.978 | 1,073,617 | -0.11(-1.37%) |
Oct 06, 2021 | 7.938 | 8.097 | 7.779 | 8.089 | 1,347,748 | +0.20(+2.52%) |
Oct 05, 2021 | 7.755 | 7.930 | 7.724 | 7.890 | 932,273 | +0.13(+1.74%) |
Oct 04, 2021 | 7.803 | 7.938 | 7.628 | 7.755 | 1,607,666 | -0.13(-1.61%) |
Oct 01, 2021 | 7.922 | 7.946 | 7.755 | 7.882 | 1,406,879 | -0.02(-0.30%) |
Sep 30, 2021 | 8.001 | 8.041 | 7.819 | 7.906 | 2,014,902 | -0.06(-0.80%) |
Sep 29, 2021 | 7.843 | 8.009 | 7.795 | 7.970 | 1,172,324 | +0.07(+0.90%) |
Sep 28, 2021 | 7.978 | 8.001 | 7.851 | 7.898 | 781,394 | -0.13(-1.68%) |
Sep 27, 2021 | 8.009 | 8.065 | 7.859 | 8.033 | 945,132 | +0.10(+1.30%) |
Sep 24, 2021 | 8.017 | 8.176 | 7.811 | 7.930 | 2,514,860 | -0.08(-0.99%) |
Sep 23, 2021 | 8.375 | 8.375 | 8.001 | 8.009 | 2,020,381 | -0.29(-3.45%) |
Sep 22, 2021 | 8.049 | 8.327 | 8.017 | 8.295 | 708,256 | +0.25(+3.06%) |
Sep 21, 2021 | 8.240 | 8.255 | 8.041 | 8.049 | 437,849 | -0.10(-1.27%) |
Sep 20, 2021 | 8.136 | 8.279 | 8.033 | 8.152 | 2,497,316 | -0.17(-2.10%) |
Sep 17, 2021 | 8.200 | 8.382 | 8.200 | 8.327 | 2,255,302 | +0.11(+1.35%) |
Sep 16, 2021 | 8.319 | 8.327 | 8.169 | 8.216 | 1,566,792 | -0.13(-1.62%) |
Sep 15, 2021 | 8.271 | 8.414 | 8.263 | 8.351 | 1,517,973 | +0.02(+0.19%) |
Sep 14, 2021 | 8.390 | 8.390 | 8.295 | 8.335 | 1,019,540 | -0.06(-0.66%) |
Sep 13, 2021 | 8.454 | 8.454 | 8.295 | 8.390 | 1,216,932 | +0.08(+0.96%) |
Sep 10, 2021 | 8.398 | 8.422 | 8.224 | 8.311 | 1,225,491 | +0.01(+0.10%) |
Sep 09, 2021 | 8.525 | 8.597 | 8.271 | 8.303 | 1,823,026 | -0.22(-2.61%) |
Sep 08, 2021 | 8.517 | 8.581 | 8.462 | 8.525 | 521,228 | +0.02(+0.28%) |
Sep 07, 2021 | 8.875 | 8.954 | 8.494 | 8.502 | 996,456 | -0.37(-4.12%) |
Sep 03, 2021 | 8.494 | 8.930 | 8.470 | 8.867 | 1,106,429 | +0.26(+3.04%) |
Sep 02, 2021 | 8.478 | 8.613 | 8.414 | 8.605 | 1,906,148 | +0.06(+0.65%) |