Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.574 | 7.647 | 7.472 | 7.582 | 1,143,702 | -0.05(-0.64%) |
Feb 25, 2022 | 7.525 | 7.631 | 7.497 | 7.631 | 1,081,161 | +0.18(+2.41%) |
Feb 24, 2022 | 7.158 | 7.460 | 7.117 | 7.452 | 1,707,302 | +0.11(+1.56%) |
Feb 23, 2022 | 7.476 | 7.501 | 7.338 | 7.338 | 1,054,401 | -0.07(-0.88%) |
Feb 22, 2022 | 7.509 | 7.578 | 7.297 | 7.403 | 1,344,950 | -0.19(-2.47%) |
Feb 18, 2022 | 7.590 | 0 | -0.06(-0.75%) | |||
Feb 17, 2022 | 7.713 | 7.753 | 7.623 | 7.647 | 617,581 | -0.12(-1.48%) |
Feb 16, 2022 | 7.730 | 7.791 | 7.660 | 7.762 | 787,254 | +0.05(+0.63%) |
Feb 15, 2022 | 7.698 | 7.758 | 7.690 | 7.714 | 578,092 | +0.11(+1.38%) |
Feb 14, 2022 | 7.730 | 7.730 | 7.584 | 7.609 | 952,181 | -0.08(-1.05%) |
Feb 11, 2022 | 7.827 | 7.884 | 7.665 | 7.690 | 1,096,357 | -0.12(-1.55%) |
Feb 10, 2022 | 7.884 | 7.957 | 7.795 | 7.811 | 1,128,475 | -0.13(-1.63%) |
Feb 09, 2022 | 7.835 | 7.965 | 7.835 | 7.941 | 1,092,096 | +0.16(+2.08%) |
Feb 08, 2022 | 7.698 | 7.811 | 7.677 | 7.779 | 904,605 | +0.08(+1.05%) |
Feb 07, 2022 | 7.754 | 7.803 | 7.681 | 7.698 | 1,512,612 | -0.07(-0.94%) |
Feb 04, 2022 | 7.924 | 7.965 | 7.746 | 7.771 | 4,374,320 | -0.27(-3.32%) |
Feb 03, 2022 | 8.135 | 8.001 | 8.038 | 899,516 | -0.19(-2.26%) | |
Feb 02, 2022 | 8.200 | 8.272 | 8.163 | 8.224 | 663,006 | +0.09(+1.09%) |
Feb 01, 2022 | 8.094 | 8.248 | 8.013 | 8.135 | 821,881 | +0.04(+0.50%) |
Jan 31, 2022 | 7.932 | 8.094 | 8.094 | 864,544 | +0.22(+2.77%) | |
Jan 28, 2022 | 7.811 | 7.884 | 7.690 | 7.876 | 833,650 | +0.11(+1.35%) |
Jan 27, 2022 | 7.803 | 7.916 | 7.738 | 7.771 | 954,555 | +0.01(+0.10%) |
Jan 26, 2022 | 7.860 | 7.892 | 7.633 | 7.762 | 1,153,953 | +0.09(+1.16%) |
Jan 25, 2022 | 7.592 | 7.746 | 7.431 | 7.673 | 1,441,132 | +0.02(+0.32%) |
Jan 24, 2022 | 7.495 | 7.681 | 7.066 | 7.649 | 4,653,121 | +0.05(+0.64%) |
Jan 21, 2022 | 8.297 | 8.321 | 7.576 | 7.601 | 5,188,757 | -0.73(-8.76%) |
Jan 20, 2022 | 8.475 | 8.515 | 8.322 | 8.330 | 536,411 | -0.09(-1.05%) |
Jan 19, 2022 | 8.451 | 8.504 | 8.378 | 8.418 | 683,720 | -0.01(-0.10%) |
Jan 18, 2022 | 8.507 | 8.507 | 8.394 | 8.426 | 885,977 | -0.14(-1.60%) |
Jan 14, 2022 | 8.563 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 8.619 | 8.627 | 8.519 | 8.555 | 562,256 | -0.03(-0.37%) |
Jan 12, 2022 | 8.555 | 8.619 | 8.527 | 8.587 | 574,080 | +0.06(+0.66%) |
Jan 11, 2022 | 8.426 | 8.539 | 8.386 | 8.531 | 623,593 | +0.13(+1.53%) |
Jan 10, 2022 | 8.394 | 8.418 | 8.298 | 8.402 | 555,462 | -0.02(-0.29%) |
Jan 07, 2022 | 8.434 | 8.458 | 8.378 | 8.426 | 603,977 | +0.01(+0.10%) |
Jan 06, 2022 | 8.402 | 8.442 | 8.298 | 8.418 | 913,969 | +0.00(+0.00%) |
Jan 05, 2022 | 8.579 | 8.595 | 8.402 | 8.418 | 637,172 | -0.18(-2.06%) |
Jan 04, 2022 | 8.571 | 8.611 | 8.515 | 8.595 | 692,928 | +0.02(+0.28%) |
Jan 03, 2022 | 8.571 | 8.595 | 8.515 | 8.571 | 606,493 | -0.01(-0.09%) |
Dec 31, 2021 | 8.515 | 8.587 | 8.503 | 8.579 | 806,938 | +0.08(+0.95%) |
Dec 30, 2021 | 8.491 | 8.531 | 8.478 | 8.499 | 481,402 | +0.02(+0.19%) |
Dec 29, 2021 | 8.438 | 8.491 | 8.438 | 8.483 | 466,792 | +0.04(+0.48%) |
Dec 28, 2021 | 8.451 | 8.491 | 8.426 | 8.442 | 551,869 | -0.01(-0.10%) |
Dec 27, 2021 | 8.426 | 8.451 | 8.406 | 8.451 | 407,327 | +0.05(+0.57%) |
Dec 23, 2021 | 8.346 | 8.426 | 8.327 | 8.402 | 535,843 | +0.06(+0.77%) |
Dec 22, 2021 | 8.274 | 8.378 | 8.250 | 8.338 | 400,628 | +0.09(+1.06%) |
Dec 21, 2021 | 8.187 | 8.266 | 8.159 | 8.250 | 495,803 | +0.14(+1.67%) |
Dec 20, 2021 | 8.187 | 8.194 | 8.051 | 8.115 | 851,020 | -0.18(-2.12%) |
Dec 17, 2021 | 8.290 | 8.306 | 8.171 | 8.290 | 779,224 | -0.02(-0.19%) |
Dec 16, 2021 | 8.410 | 8.418 | 8.306 | 8.306 | 617,136 | -0.08(-0.95%) |
Dec 15, 2021 | 8.338 | 8.394 | 8.314 | 8.386 | 570,545 | +0.06(+0.67%) |
Dec 14, 2021 | 8.330 | 8.386 | 8.298 | 8.330 | 697,976 | -0.04(-0.48%) |
Dec 13, 2021 | 8.338 | 8.378 | 8.284 | 8.370 | 702,032 | +0.04(+0.48%) |
Dec 10, 2021 | 8.418 | 8.434 | 8.298 | 8.330 | 626,127 | -0.07(-0.86%) |
Dec 09, 2021 | 8.410 | 8.438 | 8.373 | 8.402 | 368,332 | -0.04(-0.47%) |
Dec 08, 2021 | 8.346 | 8.442 | 8.322 | 8.442 | 566,192 | +0.15(+1.83%) |
Dec 07, 2021 | 8.282 | 8.358 | 8.234 | 8.290 | 536,798 | +0.11(+1.37%) |
Dec 06, 2021 | 8.087 | 8.179 | 8.031 | 8.179 | 580,347 | +0.14(+1.69%) |
Dec 03, 2021 | 8.210 | 8.214 | 8.035 | 8.043 | 803,906 | -0.14(-1.66%) |
Dec 02, 2021 | 8.123 | 8.210 | 8.117 | 8.179 | 718,785 | +0.07(+0.89%) |
Dec 01, 2021 | 8.115 | 8.238 | 8.107 | 8.107 | 1,308,325 | +0.03(+0.40%) |
Nov 30, 2021 | 8.139 | 8.187 | 8.067 | 8.075 | 866,271 | -0.07(-0.88%) |
Nov 29, 2021 | 8.147 | 8.202 | 8.107 | 8.147 | 921,591 | +0.04(+0.49%) |
Nov 26, 2021 | 8.131 | 8.163 | 8.067 | 8.107 | 687,546 | -0.16(-1.93%) |
Nov 24, 2021 | 8.163 | 8.266 | 8.155 | 8.266 | 589,008 | +0.06(+0.68%) |
Nov 23, 2021 | 8.258 | 8.282 | 8.179 | 8.210 | 682,639 | -0.10(-1.25%) |
Nov 22, 2021 | 8.402 | 8.410 | 8.290 | 8.314 | 790,280 | -0.05(-0.58%) |
Nov 19, 2021 | 8.419 | 8.427 | 8.363 | 8.363 | 527,329 | -0.06(-0.66%) |
Nov 18, 2021 | 8.403 | 8.435 | 8.411 | 8.419 | 624,873 | +0.02(+0.28%) |
Nov 17, 2021 | 8.371 | 8.399 | 8.347 | 8.395 | 479,596 | -0.01(-0.09%) |
Nov 16, 2021 | 8.323 | 8.418 | 8.323 | 8.403 | 532,913 | +0.06(+0.76%) |
Nov 15, 2021 | 8.411 | 8.442 | 8.323 | 8.339 | 874,490 | -0.08(-0.94%) |
Nov 12, 2021 | 8.435 | 8.442 | 8.363 | 8.419 | 834,718 | -0.02(-0.19%) |
Nov 11, 2021 | 8.442 | 8.474 | 8.411 | 8.435 | 470,406 | +0.00(+0.00%) |
Nov 10, 2021 | 8.466 | 8.435 | 459,564 | -0.04(-0.47%) | ||
Nov 09, 2021 | 8.490 | 8.513 | 8.419 | 8.474 | 540,306 | -0.02(-0.19%) |
Nov 08, 2021 | 8.490 | 8.514 | 8.446 | 8.490 | 497,354 | +0.01(+0.09%) |
Nov 05, 2021 | 8.474 | 8.498 | 8.435 | 8.482 | 608,387 | +0.02(+0.19%) |
Nov 04, 2021 | 8.450 | 8.486 | 8.435 | 8.466 | 580,910 | +0.02(+0.19%) |
Nov 03, 2021 | 8.419 | 8.458 | 8.395 | 8.450 | 497,089 | +0.02(+0.28%) |
Nov 02, 2021 | 8.435 | 8.442 | 8.411 | 8.427 | 492,262 | -0.02(-0.19%) |
Nov 01, 2021 | 8.435 | 8.417 | 8.395 | 8.442 | 523,590 | +0.04(+0.47%) |
Oct 29, 2021 | 8.379 | 8.419 | 8.364 | 8.403 | 643,308 | +0.02(+0.19%) |
Oct 28, 2021 | 8.363 | 8.387 | 8.335 | 8.387 | 427,581 | +0.05(+0.57%) |
Oct 27, 2021 | 8.371 | 8.395 | 8.331 | 8.339 | 651,057 | -0.05(-0.57%) |
Oct 26, 2021 | 8.379 | 8.387 | 716,643 | +0.06(+0.67%) | ||
Oct 25, 2021 | 8.315 | 8.339 | 8.260 | 8.331 | 395,781 | +0.02(+0.19%) |
Oct 22, 2021 | 8.355 | 8.371 | 8.244 | 8.315 | 588,399 | -0.01(-0.10%) |
Oct 21, 2021 | 8.387 | 8.391 | 8.308 | 8.323 | 561,923 | -0.06(-0.67%) |
Oct 20, 2021 | 8.364 | 8.396 | 8.325 | 8.380 | 836,206 | +0.00(+0.00%) |
Oct 19, 2021 | 8.317 | 8.407 | 8.317 | 8.380 | 661,282 | +0.10(+1.24%) |
Oct 18, 2021 | 8.262 | 8.356 | 8.238 | 8.277 | 806,959 | +0.01(+0.10%) |
Oct 15, 2021 | 8.206 | 8.293 | 8.206 | 8.269 | 537,018 | +0.12(+1.45%) |
Oct 14, 2021 | 8.175 | 8.246 | 8.112 | 8.151 | 764,061 | +0.04(+0.49%) |
Oct 13, 2021 | 8.112 | 8.143 | 8.080 | 8.112 | 552,522 | +0.04(+0.49%) |
Oct 12, 2021 | 8.128 | 8.128 | 8.065 | 8.072 | 496,888 | -0.01(-0.10%) |
Oct 11, 2021 | 8.065 | 8.159 | 8.057 | 8.080 | 551,582 | +0.03(+0.39%) |
Oct 08, 2021 | 8.049 | 8.088 | 8.017 | 8.049 | 482,928 | +0.03(+0.39%) |
Oct 07, 2021 | 7.986 | 8.080 | 7.986 | 8.017 | 596,440 | +0.08(+0.99%) |
Oct 06, 2021 | 7.899 | 7.970 | 7.875 | 7.938 | 674,829 | -0.04(-0.49%) |
Oct 05, 2021 | 7.915 | 8.001 | 7.899 | 7.978 | 968,248 | +0.07(+0.90%) |
Oct 04, 2021 | 7.962 | 7.986 | 7.860 | 7.907 | 912,051 | -0.07(-0.89%) |
Oct 01, 2021 | 7.986 | 8.009 | 7.876 | 7.978 | 979,092 | +0.10(+1.30%) |
Sep 30, 2021 | 8.049 | 8.057 | 7.844 | 7.875 | 2,252,942 | -0.12(-1.48%) |
Sep 29, 2021 | 8.025 | 8.080 | 7.978 | 7.994 | 1,548,926 | -0.03(-0.39%) |
Sep 28, 2021 | 8.151 | 8.159 | 8.009 | 8.025 | 1,174,938 | -0.17(-2.12%) |
Sep 27, 2021 | 8.238 | 8.242 | 8.199 | 8.199 | 405,845 | -0.07(-0.86%) |
Sep 24, 2021 | 8.254 | 8.277 | 8.230 | 8.269 | 474,301 | +0.02(+0.19%) |
Sep 23, 2021 | 8.269 | 8.317 | 8.199 | 8.254 | 852,262 | +0.00(+0.00%) |
Sep 22, 2021 | 8.230 | 8.301 | 8.214 | 8.254 | 562,786 | +0.04(+0.47%) |
Sep 21, 2021 | 8.176 | 8.270 | 8.156 | 8.215 | 734,248 | +0.06(+0.77%) |
Sep 20, 2021 | 8.207 | 8.207 | 8.019 | 8.152 | 1,224,503 | -0.15(-1.79%) |
Sep 17, 2021 | 8.309 | 8.333 | 8.262 | 8.301 | 637,727 | -0.01(-0.09%) |
Sep 16, 2021 | 8.380 | 8.403 | 8.297 | 8.309 | 793,870 | -0.10(-1.21%) |
Sep 15, 2021 | 8.270 | 8.411 | 8.262 | 8.411 | 652,800 | +0.14(+1.70%) |
Sep 14, 2021 | 8.309 | 8.340 | 8.270 | 8.270 | 703,893 | -0.03(-0.38%) |
Sep 13, 2021 | 8.356 | 8.364 | 8.293 | 8.301 | 597,438 | -0.02(-0.28%) |
Sep 10, 2021 | 8.372 | 8.403 | 8.317 | 8.325 | 390,440 | -0.02(-0.19%) |
Sep 09, 2021 | 8.411 | 8.427 | 8.317 | 8.340 | 654,087 | -0.05(-0.56%) |
Sep 08, 2021 | 8.427 | 8.434 | 8.380 | 8.387 | 627,871 | -0.05(-0.56%) |
Sep 07, 2021 | 8.434 | 8.450 | 8.380 | 8.434 | 548,769 | -0.02(-0.19%) |
Sep 03, 2021 | 8.387 | 8.452 | 8.387 | 8.450 | 474,477 | +0.05(+0.56%) |
Sep 02, 2021 | 8.395 | 8.434 | 8.387 | 8.403 | 356,087 | +0.02(+0.28%) |
Sep 01, 2021 | 8.419 | 8.450 | 8.380 | 8.380 | 696,460 | -0.04(-0.47%) |
Aug 31, 2021 | 8.395 | 8.419 | 8.364 | 8.419 | 598,106 | +0.05(+0.56%) |
Aug 30, 2021 | 8.395 | 8.395 | 8.344 | 8.372 | 565,443 | +0.00(+0.00%) |
Aug 27, 2021 | 8.309 | 8.395 | 8.309 | 8.372 | 498,401 | +0.09(+1.04%) |
Aug 26, 2021 | 8.325 | 8.348 | 8.246 | 8.286 | 464,108 | -0.02(-0.28%) |
Aug 25, 2021 | 8.317 | 8.364 | 8.293 | 8.309 | 449,309 | -0.02(-0.28%) |
Aug 24, 2021 | 8.356 | 8.364 | 8.293 | 8.333 | 539,307 | +0.02(+0.19%) |
Aug 23, 2021 | 8.325 | 8.356 | 8.309 | 8.317 | 754,258 | +0.04(+0.46%) |
Aug 20, 2021 | 8.271 | 8.341 | 8.271 | 8.279 | 626,870 | -0.02(-0.19%) |
Aug 19, 2021 | 8.263 | 8.310 | 8.263 | 8.294 | 638,897 | -0.01(-0.09%) |
Aug 18, 2021 | 8.302 | 8.363 | 8.286 | 8.302 | 666,510 | -0.02(-0.19%) |
Aug 17, 2021 | 8.388 | 8.403 | 8.286 | 8.318 | 1,026,098 | -0.09(-1.11%) |
Aug 16, 2021 | 8.333 | 8.411 | 8.310 | 8.411 | 705,402 | +0.07(+0.84%) |
Aug 13, 2021 | 8.294 | 8.341 | 8.286 | 8.341 | 636,975 | +0.07(+0.85%) |
Aug 12, 2021 | 8.279 | 8.302 | 8.216 | 8.271 | 837,289 | +0.00(+0.00%) |
Aug 11, 2021 | 8.263 | 8.302 | 8.240 | 8.271 | 1,106,189 | +0.05(+0.66%) |
Aug 10, 2021 | 8.154 | 8.237 | 8.139 | 8.216 | 1,006,538 | +0.09(+1.15%) |
Aug 09, 2021 | 8.092 | 8.131 | 8.037 | 8.123 | 1,083,270 | +0.01(+0.10%) |
Aug 06, 2021 | 8.045 | 8.123 | 8.037 | 8.115 | 816,514 | +0.08(+0.97%) |
Aug 05, 2021 | 7.967 | 8.037 | 7.960 | 8.037 | 601,793 | +0.08(+0.98%) |
Aug 04, 2021 | 7.929 | 7.968 | 7.913 | 7.960 | 421,783 | +0.00(+0.00%) |
Aug 03, 2021 | 7.929 | 7.960 | 7.889 | 7.960 | 475,477 | +0.07(+0.89%) |
Aug 02, 2021 | 7.952 | 7.983 | 7.874 | 7.890 | 958,446 | -0.04(-0.49%) |
Jul 30, 2021 | 7.956 | 7.956 | 7.890 | 7.929 | 476,045 | -0.02(-0.29%) |
Jul 29, 2021 | 7.944 | 7.967 | 7.921 | 7.952 | 483,559 | +0.02(+0.29%) |
Jul 28, 2021 | 7.897 | 7.944 | 7.874 | 7.929 | 474,792 | +0.03(+0.39%) |
Jul 27, 2021 | 7.882 | 7.905 | 7.866 | 7.897 | 376,521 | +0.00(+0.00%) |
Jul 26, 2021 | 7.960 | 7.967 | 7.897 | 7.897 | 486,087 | -0.06(-0.78%) |
Jul 23, 2021 | 7.913 | 7.975 | 7.905 | 7.960 | 396,009 | +0.09(+1.09%) |
Jul 22, 2021 | 7.905 | 7.929 | 7.866 | 7.874 | 428,678 | -0.03(-0.38%) |
Jul 21, 2021 | 7.896 | 7.916 | 7.873 | 7.904 | 447,910 | +0.03(+0.39%) |
Jul 20, 2021 | 7.772 | 7.873 | 7.749 | 7.873 | 758,763 | +0.12(+1.60%) |
Jul 19, 2021 | 7.765 | 7.765 | 7.626 | 7.749 | 1,406,069 | -0.06(-0.79%) |
Jul 16, 2021 | 7.873 | 7.873 | 7.796 | 7.811 | 486,210 | -0.02(-0.30%) |
Jul 15, 2021 | 7.904 | 7.912 | 7.827 | 7.834 | 512,293 | -0.08(-0.98%) |
Jul 14, 2021 | 7.904 | 7.919 | 7.873 | 7.912 | 567,082 | +0.02(+0.29%) |
Jul 13, 2021 | 7.858 | 7.904 | 7.850 | 7.888 | 448,500 | +0.03(+0.39%) |
Jul 12, 2021 | 7.881 | 7.896 | 7.842 | 7.858 | 680,560 | -0.02(-0.20%) |
Jul 09, 2021 | 7.803 | 7.873 | 7.803 | 7.873 | 421,445 | +0.09(+1.09%) |
Jul 08, 2021 | 7.827 | 7.827 | 7.678 | 7.788 | 979,557 | -0.09(-1.18%) |
Jul 07, 2021 | 7.881 | 7.901 | 7.827 | 7.881 | 580,419 | +0.02(+0.20%) |
Jul 06, 2021 | 7.927 | 7.927 | 7.850 | 7.865 | 435,163 | -0.03(-0.39%) |
Jul 02, 2021 | 7.912 | 7.919 | 7.850 | 7.896 | 428,770 | +0.01(+0.10%) |
Jul 01, 2021 | 7.912 | 7.919 | 7.858 | 7.888 | 550,159 | +0.00(+0.00%) |
Jun 30, 2021 | 7.881 | 7.919 | 7.873 | 7.888 | 748,757 | +0.00(+0.00%) |
Jun 29, 2021 | 7.919 | 7.919 | 7.842 | 7.888 | 629,308 | -0.03(-0.39%) |
Jun 28, 2021 | 7.827 | 7.935 | 7.811 | 7.919 | 564,555 | +0.10(+1.29%) |
Jun 25, 2021 | 7.873 | 7.873 | 7.796 | 7.819 | 664,403 | -0.02(-0.30%) |
Jun 24, 2021 | 7.850 | 7.888 | 7.834 | 7.842 | 451,147 | +0.04(+0.50%) |
Jun 23, 2021 | 7.850 | 7.850 | 7.796 | 7.803 | 552,030 | -0.04(-0.49%) |
Jun 22, 2021 | 7.788 | 7.865 | 7.772 | 7.842 | 683,430 | +0.08(+1.01%) |
Jun 21, 2021 | 7.748 | 7.764 | 7.710 | 7.764 | 878,208 | +0.08(+1.00%) |
Jun 18, 2021 | 7.840 | 7.840 | 7.656 | 7.687 | 1,439,700 | -0.17(-2.15%) |
Jun 17, 2021 | 7.925 | 7.933 | 7.840 | 7.856 | 709,165 | -0.05(-0.68%) |
Jun 16, 2021 | 7.933 | 7.933 | 7.863 | 7.910 | 578,283 | +0.01(+0.10%) |
Jun 15, 2021 | 7.925 | 7.940 | 7.889 | 7.902 | 546,846 | +0.01(+0.10%) |
Jun 14, 2021 | 7.956 | 7.956 | 7.889 | 7.894 | 663,789 | -0.02(-0.29%) |
Jun 11, 2021 | 7.910 | 7.925 | 7.894 | 7.917 | 591,521 | +0.04(+0.49%) |
Jun 10, 2021 | 7.840 | 7.902 | 7.833 | 7.879 | 867,340 | +0.04(+0.49%) |
Jun 09, 2021 | 7.848 | 7.879 | 7.825 | 7.840 | 726,826 | +0.02(+0.29%) |
Jun 08, 2021 | 7.825 | 7.871 | 7.810 | 7.817 | 819,395 | +0.04(+0.49%) |
Jun 07, 2021 | 7.817 | 7.825 | 7.771 | 7.779 | 1,051,757 | -0.04(-0.49%) |
Jun 04, 2021 | 7.840 | 7.871 | 7.817 | 7.817 | 528,207 | -0.02(-0.29%) |
Jun 03, 2021 | 7.840 | 7.848 | 7.810 | 7.840 | 656,505 | -0.03(-0.39%) |
Jun 02, 2021 | 7.848 | 7.879 | 7.833 | 7.871 | 714,642 | +0.02(+0.29%) |
Jun 01, 2021 | 7.817 | 7.863 | 7.814 | 7.848 | 763,226 | +0.04(+0.49%) |
May 28, 2021 | 7.794 | 7.833 | 7.771 | 7.810 | 728,851 | +0.08(+1.09%) |
May 27, 2021 | 7.794 | 7.825 | 7.725 | 7.725 | 778,945 | -0.07(-0.89%) |
May 26, 2021 | 7.733 | 7.802 | 7.733 | 7.794 | 592,676 | +0.06(+0.80%) |
May 25, 2021 | 7.725 | 7.756 | 7.704 | 7.733 | 557,384 | +0.01(+0.10%) |
May 24, 2021 | 7.687 | 7.764 | 7.687 | 7.725 | 807,701 | +0.05(+0.70%) |
May 21, 2021 | 7.679 | 7.702 | 7.671 | 7.671 | 551,681 | +0.00(+0.00%) |
May 20, 2021 | 7.617 | 7.679 | 7.610 | 7.671 | 497,875 | +0.09(+1.13%) |
May 19, 2021 | 7.517 | 7.608 | 7.494 | 7.585 | 1,099,109 | -0.02(-0.20%) |
May 18, 2021 | 7.517 | 7.608 | 7.509 | 7.601 | 994,367 | +0.10(+1.32%) |
May 17, 2021 | 7.410 | 7.509 | 7.395 | 7.501 | 1,076,649 | +0.09(+1.24%) |
May 14, 2021 | 7.372 | 7.440 | 7.372 | 7.410 | 809,936 | +0.09(+1.25%) |
May 13, 2021 | 7.318 | 7.372 | 7.310 | 7.318 | 1,046,122 | +0.02(+0.31%) |
May 12, 2021 | 7.372 | 7.402 | 7.280 | 7.295 | 1,431,619 | -0.11(-1.44%) |
May 11, 2021 | 7.372 | 7.410 | 7.337 | 7.402 | 1,108,374 | -0.02(-0.31%) |
May 10, 2021 | 7.509 | 7.524 | 7.417 | 7.425 | 1,054,777 | -0.05(-0.61%) |
May 07, 2021 | 7.448 | 7.517 | 7.438 | 7.471 | 1,253,117 | +0.05(+0.72%) |
May 06, 2021 | 7.402 | 7.425 | 7.356 | 7.417 | 658,612 | +0.02(+0.31%) |
May 05, 2021 | 7.387 | 7.395 | 7.341 | 7.395 | 640,029 | +0.03(+0.41%) |
May 04, 2021 | 7.333 | 7.372 | 7.280 | 7.364 | 1,504,396 | +0.00(+0.00%) |
May 03, 2021 | 7.387 | 7.387 | 7.333 | 7.364 | 624,137 | +0.02(+0.21%) |
Apr 30, 2021 | 7.364 | 7.387 | 7.341 | 7.349 | 893,054 | -0.03(-0.41%) |
Apr 29, 2021 | 7.364 | 7.387 | 7.314 | 7.379 | 847,330 | +0.05(+0.62%) |
Apr 28, 2021 | 7.318 | 7.349 | 7.310 | 7.333 | 681,940 | +0.03(+0.42%) |
Apr 27, 2021 | 7.272 | 7.318 | 7.265 | 7.303 | 670,421 | +0.02(+0.31%) |
Apr 26, 2021 | 7.295 | 7.318 | 7.272 | 7.280 | 623,518 | -0.02(-0.21%) |
Apr 23, 2021 | 7.257 | 7.326 | 7.242 | 7.295 | 1,088,368 | +0.06(+0.84%) |
Apr 22, 2021 | 7.265 | 7.272 | 7.211 | 7.234 | 646,160 | -0.02(-0.30%) |
Apr 21, 2021 | 7.195 | 7.271 | 7.172 | 7.256 | 681,267 | +0.05(+0.74%) |
Apr 20, 2021 | 7.203 | 7.210 | 7.142 | 7.203 | 789,884 | +0.01(+0.11%) |
Apr 19, 2021 | 7.218 | 7.248 | 7.172 | 7.195 | 785,884 | -0.03(-0.42%) |
Apr 16, 2021 | 7.263 | 7.279 | 7.203 | 7.225 | 1,494,782 | -0.02(-0.31%) |
Apr 15, 2021 | 7.248 | 7.263 | 7.225 | 7.248 | 1,190,542 | +0.03(+0.42%) |
Apr 14, 2021 | 7.271 | 7.286 | 7.203 | 7.218 | 896,102 | -0.04(-0.52%) |
Apr 13, 2021 | 7.241 | 7.271 | 7.218 | 7.256 | 1,188,343 | +0.05(+0.74%) |
Apr 12, 2021 | 7.248 | 7.263 | 7.203 | 7.203 | 842,741 | -0.04(-0.52%) |
Apr 09, 2021 | 7.210 | 7.248 | 7.199 | 7.241 | 543,497 | +0.04(+0.53%) |
Apr 08, 2021 | 7.150 | 7.225 | 7.150 | 7.203 | 881,269 | +0.05(+0.74%) |
Apr 07, 2021 | 7.134 | 7.165 | 7.121 | 7.150 | 615,672 | +0.02(+0.32%) |
Apr 06, 2021 | 7.096 | 7.150 | 7.096 | 7.127 | 742,146 | +0.02(+0.32%) |
Apr 05, 2021 | 7.119 | 7.134 | 7.089 | 7.104 | 1,414,579 | +0.01(+0.11%) |
Apr 01, 2021 | 7.112 | 7.119 | 7.051 | 7.096 | 1,001,221 | +0.04(+0.54%) |
Mar 31, 2021 | 7.005 | 7.081 | 6.998 | 7.058 | 1,057,331 | +0.10(+1.42%) |
Mar 30, 2021 | 6.960 | 6.964 | 6.933 | 6.960 | 724,290 | +0.00(+0.00%) |
Mar 29, 2021 | 6.937 | 6.990 | 6.922 | 6.960 | 837,954 | +0.02(+0.33%) |
Mar 26, 2021 | 6.929 | 6.952 | 6.907 | 6.937 | 916,237 | +0.03(+0.44%) |
Mar 25, 2021 | 6.937 | 6.952 | 6.854 | 6.907 | 887,730 | -0.04(-0.55%) |
Mar 24, 2021 | 7.013 | 7.013 | 6.914 | 6.945 | 768,406 | -0.04(-0.54%) |
Mar 23, 2021 | 6.952 | 7.005 | 6.945 | 6.983 | 831,848 | -0.04(-0.63%) |
Mar 22, 2021 | 7.042 | 7.065 | 7.019 | 7.027 | 666,292 | +0.02(+0.22%) |
Mar 19, 2021 | 6.959 | 7.042 | 6.940 | 7.012 | 900,051 | +0.06(+0.87%) |
Mar 18, 2021 | 6.997 | 7.012 | 6.944 | 6.951 | 980,355 | -0.06(-0.86%) |
Mar 17, 2021 | 6.974 | 7.027 | 6.951 | 7.012 | 1,101,061 | +0.02(+0.32%) |
Mar 16, 2021 | 6.974 | 7.012 | 6.944 | 6.989 | 891,548 | +0.02(+0.22%) |
Mar 15, 2021 | 6.891 | 6.974 | 6.876 | 6.974 | 893,442 | +0.11(+1.54%) |
Mar 12, 2021 | 6.831 | 6.891 | 6.823 | 6.869 | 856,812 | +0.04(+0.55%) |
Mar 11, 2021 | 6.876 | 6.921 | 6.816 | 6.831 | 1,250,918 | +0.00(+0.00%) |
Mar 10, 2021 | 6.856 | 6.895 | 6.831 | 6.831 | 709,674 | -0.02(-0.33%) |
Mar 09, 2021 | 6.816 | 6.861 | 6.786 | 6.853 | 494,757 | +0.11(+1.56%) |
Mar 08, 2021 | 6.801 | 6.820 | 6.748 | 6.748 | 994,966 | -0.05(-0.78%) |
Mar 05, 2021 | 6.778 | 6.816 | 6.650 | 6.801 | 974,724 | +0.09(+1.35%) |
Mar 04, 2021 | 6.786 | 6.820 | 6.650 | 6.710 | 1,001,797 | -0.07(-1.00%) |
Mar 03, 2021 | 6.793 | 6.838 | 6.771 | 6.778 | 720,103 | -0.04(-0.55%) |
Mar 02, 2021 | 6.816 | 6.857 | 6.755 | 6.816 | 840,071 | +0.02(+0.22%) |