Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.907 | 5.942 | 5.658 | 5.667 | 2,846,512 | +0.01(+0.16%) |
Apr 28, 2022 | 5.587 | 5.729 | 5.498 | 5.658 | 2,065,651 | +0.00(+0.00%) |
Apr 27, 2022 | 5.711 | 5.747 | 5.618 | 5.658 | 3,969,024 | -0.05(-0.93%) |
Apr 26, 2022 | 5.800 | 5.880 | 5.711 | 5.711 | 2,582,642 | -0.48(-7.76%) |
Apr 25, 2022 | 6.209 | 6.218 | 6.018 | 6.191 | 1,731,361 | -0.16(-2.52%) |
Apr 22, 2022 | 6.538 | 6.538 | 6.298 | 6.352 | 1,372,742 | -0.16(-2.50%) |
Apr 21, 2022 | 6.734 | 6.765 | 6.506 | 6.514 | 1,161,888 | -0.19(-2.88%) |
Apr 20, 2022 | 6.681 | 6.786 | 6.637 | 6.707 | 2,620,079 | +0.04(+0.66%) |
Apr 19, 2022 | 6.672 | 6.743 | 6.576 | 6.664 | 3,031,243 | -0.02(-0.26%) |
Apr 18, 2022 | 6.664 | 6.716 | 6.620 | 6.681 | 1,143,881 | +0.14(+2.15%) |
Apr 14, 2022 | 6.567 | 6.620 | 6.506 | 6.541 | 888,195 | -0.11(-1.59%) |
Apr 13, 2022 | 6.585 | 6.655 | 6.567 | 6.646 | 780,157 | +0.01(+0.13%) |
Apr 12, 2022 | 6.743 | 6.773 | 6.611 | 6.637 | 1,499,966 | -0.11(-1.69%) |
Apr 11, 2022 | 6.690 | 6.760 | 6.646 | 6.751 | 973,608 | +0.08(+1.18%) |
Apr 08, 2022 | 6.725 | 6.778 | 6.637 | 6.672 | 1,056,504 | -0.04(-0.52%) |
Apr 07, 2022 | 6.541 | 6.734 | 6.470 | 6.707 | 2,538,102 | +0.11(+1.60%) |
Apr 06, 2022 | 6.567 | 6.655 | 6.532 | 6.602 | 3,264,895 | -0.10(-1.44%) |
Apr 05, 2022 | 6.725 | 6.791 | 6.686 | 6.699 | 2,452,900 | -0.21(-3.05%) |
Apr 04, 2022 | 6.997 | 6.997 | 6.892 | 6.909 | 944,017 | -0.03(-0.38%) |
Apr 01, 2022 | 6.918 | 7.002 | 6.870 | 6.936 | 1,453,739 | +0.18(+2.60%) |
Mar 31, 2022 | 6.813 | 6.892 | 6.716 | 6.760 | 1,717,675 | +0.01(+0.13%) |
Mar 30, 2022 | 6.743 | 6.804 | 6.716 | 6.751 | 1,693,735 | -0.02(-0.26%) |
Mar 29, 2022 | 6.760 | 6.778 | 6.686 | 6.769 | 1,415,993 | +0.11(+1.58%) |
Mar 28, 2022 | 6.707 | 6.725 | 6.554 | 6.664 | 2,054,575 | -0.14(-2.06%) |
Mar 25, 2022 | 6.497 | 6.813 | 6.488 | 6.804 | 1,305,565 | +0.32(+4.87%) |
Mar 24, 2022 | 6.558 | 6.620 | 6.462 | 6.488 | 2,462,540 | -0.03(-0.40%) |
Mar 23, 2022 | 6.348 | 6.558 | 6.321 | 6.514 | 2,185,441 | +0.10(+1.50%) |
Mar 22, 2022 | 6.374 | 6.466 | 6.334 | 6.418 | 1,500,759 | +0.11(+1.67%) |
Mar 21, 2022 | 6.233 | 6.330 | 6.150 | 6.312 | 4,497,646 | +0.22(+3.60%) |
Mar 18, 2022 | 6.005 | 6.189 | 5.952 | 6.093 | 14,251,612 | +0.10(+1.61%) |
Mar 17, 2022 | 5.909 | 6.023 | 5.812 | 5.996 | 3,172,530 | +0.16(+2.71%) |
Mar 16, 2022 | 5.680 | 5.865 | 5.680 | 5.838 | 2,965,972 | +0.20(+3.58%) |
Mar 15, 2022 | 5.715 | 5.786 | 5.636 | 5.636 | 2,676,902 | -0.11(-1.98%) |
Mar 14, 2022 | 5.750 | 5.944 | 5.715 | 5.750 | 3,981,389 | +0.18(+3.31%) |
Mar 11, 2022 | 5.619 | 5.654 | 5.540 | 5.566 | 1,221,060 | -0.02(-0.31%) |
Mar 10, 2022 | 5.531 | 5.632 | 5.496 | 5.584 | 1,456,026 | -0.07(-1.24%) |
Mar 09, 2022 | 5.478 | 5.720 | 5.470 | 5.654 | 2,477,580 | +0.54(+10.46%) |
Mar 08, 2022 | 5.092 | 5.202 | 5.017 | 5.118 | 1,376,638 | +0.05(+1.04%) |
Mar 07, 2022 | 5.233 | 5.233 | 5.048 | 5.066 | 1,262,632 | -0.19(-3.67%) |
Mar 04, 2022 | 5.259 | 5.276 | 5.189 | 5.259 | 1,893,098 | -0.16(-2.92%) |
Mar 03, 2022 | 5.426 | 5.456 | 5.360 | 5.417 | 1,184,799 | +0.14(+2.66%) |
Mar 02, 2022 | 5.074 | 5.303 | 5.048 | 5.276 | 1,891,758 | +0.24(+4.70%) |
Mar 01, 2022 | 5.048 | 5.241 | 5.009 | 5.039 | 1,800,260 | -0.11(-2.21%) |
Feb 28, 2022 | 5.180 | 5.233 | 5.092 | 5.154 | 1,091,090 | -0.08(-1.51%) |
Feb 25, 2022 | 5.171 | 5.241 | 5.189 | 5.233 | 1,256,643 | +0.04(+0.85%) |
Feb 24, 2022 | 5.206 | 5.211 | 5.035 | 5.189 | 2,167,849 | -0.33(-6.04%) |
Feb 23, 2022 | 5.549 | 5.619 | 5.500 | 5.522 | 1,228,043 | +0.04(+0.64%) |
Feb 22, 2022 | 5.487 | 5.527 | 5.452 | 5.487 | 1,061,809 | +0.01(+0.16%) |
Feb 18, 2022 | 5.478 | 0 | +0.06(+1.13%) | |||
Feb 17, 2022 | 5.513 | 5.531 | 5.402 | 5.417 | 1,131,394 | -0.14(-2.53%) |
Feb 16, 2022 | 5.478 | 5.566 | 5.474 | 5.557 | 1,080,829 | +0.11(+2.10%) |
Feb 15, 2022 | 5.470 | 5.496 | 5.421 | 5.443 | 1,163,953 | +0.05(+0.98%) |
Feb 14, 2022 | 5.373 | 5.408 | 5.294 | 5.391 | 2,075,613 | +0.05(+0.99%) |
Feb 11, 2022 | 5.408 | 5.549 | 5.285 | 5.338 | 2,188,222 | +0.10(+1.87%) |
Feb 10, 2022 | 5.274 | 5.390 | 5.223 | 5.240 | 2,424,444 | +0.05(+0.99%) |
Feb 09, 2022 | 5.197 | 5.231 | 5.120 | 5.189 | 1,617,512 | -0.09(-1.62%) |
Feb 08, 2022 | 5.249 | 5.300 | 5.201 | 5.274 | 801,559 | -0.01(-0.16%) |
Feb 07, 2022 | 5.214 | 5.326 | 5.214 | 5.283 | 876,922 | +0.06(+1.15%) |
Feb 04, 2022 | 5.137 | 5.227 | 5.124 | 5.223 | 1,241,737 | +0.03(+0.66%) |
Feb 03, 2022 | 5.103 | 5.227 | 5.189 | 2,117,007 | +0.01(+0.17%) | |
Feb 02, 2022 | 5.206 | 5.249 | 5.090 | 5.180 | 2,003,028 | -0.17(-3.20%) |
Feb 01, 2022 | 5.326 | 5.390 | 5.308 | 5.351 | 1,773,825 | -0.02(-0.32%) |
Jan 31, 2022 | 5.223 | 5.368 | 5.368 | 1,100,549 | +0.10(+1.95%) | |
Jan 28, 2022 | 5.317 | 5.351 | 5.253 | 5.266 | 1,223,975 | -0.09(-1.60%) |
Jan 27, 2022 | 5.480 | 5.561 | 5.334 | 5.351 | 2,352,959 | +0.09(+1.79%) |
Jan 26, 2022 | 5.249 | 5.308 | 5.193 | 5.257 | 1,654,677 | +0.00(+0.00%) |
Jan 25, 2022 | 4.992 | 5.274 | 4.957 | 5.257 | 2,085,569 | +0.35(+7.16%) |
Jan 24, 2022 | 4.880 | 4.923 | 4.795 | 4.906 | 1,413,191 | -0.05(-1.04%) |
Jan 21, 2022 | 5.009 | 5.107 | 4.949 | 4.957 | 1,493,360 | +0.02(+0.35%) |
Jan 20, 2022 | 4.975 | 5.009 | 4.923 | 4.940 | 1,064,504 | -0.05(-1.03%) |
Jan 19, 2022 | 4.983 | 5.052 | 4.940 | 4.992 | 1,052,459 | +0.13(+2.64%) |
Jan 18, 2022 | 4.923 | 4.945 | 4.786 | 4.863 | 1,746,356 | -0.10(-2.07%) |
Jan 14, 2022 | 4.966 | 0 | +0.05(+1.05%) | |||
Jan 13, 2022 | 4.803 | 5.017 | 4.778 | 4.915 | 1,535,389 | +0.15(+3.05%) |
Jan 12, 2022 | 4.769 | 4.825 | 4.718 | 4.769 | 1,534,090 | -0.07(-1.42%) |
Jan 11, 2022 | 4.769 | 4.838 | 4.743 | 4.838 | 887,691 | +0.06(+1.25%) |
Jan 10, 2022 | 4.778 | 4.795 | 4.718 | 4.778 | 1,037,878 | +0.03(+0.59%) |
Jan 07, 2022 | 4.698 | 4.767 | 4.681 | 4.750 | 1,500,302 | +0.07(+1.46%) |
Jan 06, 2022 | 4.664 | 4.716 | 4.622 | 4.681 | 787,238 | +0.08(+1.67%) |
Jan 05, 2022 | 4.673 | 4.733 | 4.592 | 4.604 | 977,116 | -0.06(-1.28%) |
Jan 04, 2022 | 4.639 | 4.775 | 4.622 | 4.664 | 1,312,686 | +0.03(+0.55%) |
Jan 03, 2022 | 4.596 | 4.639 | 4.555 | 4.639 | 1,137,143 | +0.05(+1.12%) |
Dec 31, 2021 | 4.587 | 4.626 | 4.553 | 4.587 | 581,802 | +0.00(+0.00%) |
Dec 30, 2021 | 4.570 | 4.630 | 4.570 | 4.587 | 497,633 | +0.04(+0.94%) |
Dec 29, 2021 | 4.673 | 4.673 | 4.532 | 4.545 | 578,213 | -0.12(-2.56%) |
Dec 28, 2021 | 4.639 | 4.681 | 4.622 | 4.664 | 792,871 | +0.00(+0.00%) |
Dec 27, 2021 | 4.630 | 4.664 | 4.587 | 4.664 | 681,949 | +0.09(+1.87%) |
Dec 23, 2021 | 4.536 | 4.604 | 4.536 | 4.579 | 985,968 | +0.03(+0.75%) |
Dec 22, 2021 | 4.434 | 4.562 | 4.429 | 4.545 | 1,207,968 | +0.08(+1.72%) |
Dec 21, 2021 | 4.528 | 4.557 | 4.468 | 4.468 | 1,243,165 | -0.06(-1.32%) |
Dec 20, 2021 | 4.587 | 4.596 | 4.509 | 4.528 | 1,002,143 | -0.20(-4.16%) |
Dec 17, 2021 | 4.741 | 4.767 | 4.703 | 4.724 | 3,273,286 | -0.09(-1.78%) |
Dec 16, 2021 | 4.767 | 4.861 | 4.724 | 4.809 | 813,637 | +0.06(+1.26%) |
Dec 15, 2021 | 4.698 | 4.784 | 4.647 | 4.750 | 1,324,136 | +0.04(+0.91%) |
Dec 14, 2021 | 4.827 | 4.918 | 4.690 | 4.707 | 1,099,979 | -0.01(-0.18%) |
Dec 13, 2021 | 4.886 | 4.895 | 4.716 | 4.716 | 1,194,660 | -0.12(-2.47%) |
Dec 10, 2021 | 4.895 | 4.895 | 4.767 | 4.835 | 956,866 | -0.02(-0.35%) |
Dec 09, 2021 | 4.963 | 4.972 | 4.827 | 4.852 | 544,707 | -0.21(-4.05%) |
Dec 08, 2021 | 5.014 | 5.083 | 5.006 | 5.057 | 550,868 | +0.04(+0.85%) |
Dec 07, 2021 | 5.023 | 5.040 | 4.972 | 5.014 | 807,529 | +0.00(+0.00%) |
Dec 06, 2021 | 4.972 | 5.113 | 4.938 | 5.014 | 993,525 | -0.01(-0.17%) |
Dec 03, 2021 | 5.143 | 5.168 | 4.985 | 5.023 | 898,879 | -0.03(-0.68%) |
Dec 02, 2021 | 4.989 | 5.074 | 4.989 | 5.057 | 1,340,809 | +0.21(+4.41%) |
Dec 01, 2021 | 5.040 | 5.057 | 4.844 | 4.844 | 1,102,749 | -0.13(-2.58%) |
Nov 30, 2021 | 5.117 | 5.143 | 4.903 | 4.972 | 1,464,731 | -0.11(-2.18%) |
Nov 29, 2021 | 5.194 | 5.207 | 5.036 | 5.083 | 1,015,258 | -0.07(-1.33%) |
Nov 26, 2021 | 5.207 | 5.207 | 5.091 | 5.151 | 764,967 | -0.14(-2.58%) |
Nov 24, 2021 | 5.185 | 5.296 | 5.160 | 5.288 | 784,841 | +0.09(+1.64%) |
Nov 23, 2021 | 5.168 | 5.224 | 5.091 | 5.202 | 739,836 | +0.04(+0.83%) |
Nov 22, 2021 | 5.254 | 5.313 | 5.151 | 5.160 | 817,606 | -0.03(-0.66%) |
Nov 19, 2021 | 5.288 | 5.305 | 5.168 | 5.194 | 713,284 | -0.06(-1.14%) |
Nov 18, 2021 | 5.279 | 5.271 | 5.245 | 5.254 | 566,936 | -0.03(-0.65%) |
Nov 17, 2021 | 5.288 | 5.322 | 5.237 | 5.288 | 841,540 | +0.02(+0.32%) |
Nov 16, 2021 | 5.365 | 5.365 | 5.220 | 5.271 | 1,205,069 | -0.15(-2.83%) |
Nov 15, 2021 | 5.459 | 5.493 | 5.425 | 5.425 | 538,694 | -0.01(-0.16%) |
Nov 12, 2021 | 5.433 | 5.450 | 5.348 | 5.433 | 581,418 | -0.03(-0.47%) |
Nov 11, 2021 | 5.476 | 5.578 | 5.425 | 5.459 | 712,900 | +0.07(+1.27%) |
Nov 10, 2021 | 5.279 | 5.390 | 1,000,527 | +0.15(+2.77%) | ||
Nov 09, 2021 | 5.288 | 5.335 | 5.185 | 5.245 | 997,703 | +0.01(+0.16%) |
Nov 08, 2021 | 5.228 | 5.313 | 5.198 | 5.237 | 923,846 | -0.04(-0.81%) |
Nov 05, 2021 | 5.254 | 5.352 | 5.224 | 5.279 | 1,125,766 | +0.14(+2.71%) |
Nov 04, 2021 | 5.357 | 5.357 | 5.119 | 5.140 | 1,596,227 | -0.28(-5.08%) |
Nov 03, 2021 | 5.240 | 5.482 | 5.215 | 5.415 | 1,207,971 | +0.24(+4.68%) |
Nov 02, 2021 | 5.290 | 5.290 | 5.165 | 5.173 | 699,794 | -0.12(-2.21%) |
Nov 01, 2021 | 5.140 | 5.340 | 5.223 | 5.290 | 567,736 | +0.19(+3.76%) |
Oct 29, 2021 | 5.215 | 5.240 | 5.073 | 5.098 | 1,038,144 | -0.10(-1.93%) |
Oct 28, 2021 | 5.215 | 5.273 | 5.111 | 5.198 | 1,017,767 | -0.03(-0.64%) |
Oct 27, 2021 | 5.307 | 5.398 | 5.215 | 5.232 | 2,365,418 | +0.01(+0.16%) |
Oct 26, 2021 | 5.223 | 5.223 | 1,128,127 | -0.12(-2.19%) | ||
Oct 25, 2021 | 5.265 | 5.369 | 5.257 | 5.340 | 1,204,984 | +0.22(+4.23%) |
Oct 22, 2021 | 5.123 | 5.182 | 4.848 | 5.123 | 3,185,296 | -0.35(-6.40%) |
Oct 21, 2021 | 5.624 | 5.657 | 5.415 | 5.474 | 1,715,741 | -0.20(-3.53%) |
Oct 20, 2021 | 5.557 | 5.732 | 5.507 | 5.674 | 2,266,504 | +0.13(+2.41%) |
Oct 19, 2021 | 5.707 | 5.724 | 5.540 | 5.540 | 1,491,291 | -0.25(-4.32%) |
Oct 18, 2021 | 5.732 | 5.816 | 5.528 | 5.791 | 5,182,038 | +0.01(+0.14%) |
Oct 15, 2021 | 5.490 | 5.832 | 5.490 | 5.782 | 2,976,840 | +0.32(+5.80%) |
Oct 14, 2021 | 5.507 | 5.507 | 5.411 | 5.465 | 1,173,747 | +0.02(+0.31%) |
Oct 13, 2021 | 5.415 | 5.470 | 5.298 | 5.449 | 990,428 | +0.06(+1.08%) |
Oct 12, 2021 | 5.415 | 5.461 | 5.374 | 5.390 | 733,143 | -0.03(-0.46%) |
Oct 11, 2021 | 5.574 | 5.603 | 5.415 | 5.415 | 1,212,772 | -0.17(-2.99%) |
Oct 08, 2021 | 5.666 | 5.782 | 5.582 | 5.582 | 2,080,650 | +0.07(+1.21%) |
Oct 07, 2021 | 5.582 | 5.590 | 5.499 | 5.515 | 1,094,977 | -0.08(-1.49%) |
Oct 06, 2021 | 5.540 | 5.607 | 5.440 | 5.599 | 1,010,979 | +0.00(+0.00%) |
Oct 05, 2021 | 5.532 | 5.666 | 5.482 | 5.599 | 1,114,120 | +0.12(+2.13%) |
Oct 04, 2021 | 5.540 | 5.624 | 5.457 | 5.482 | 1,585,233 | -0.23(-3.95%) |
Oct 01, 2021 | 5.565 | 5.724 | 5.515 | 5.707 | 1,118,695 | +0.25(+4.59%) |
Sep 30, 2021 | 5.590 | 5.632 | 5.399 | 5.457 | 2,291,747 | -0.13(-2.24%) |
Sep 29, 2021 | 5.641 | 5.686 | 5.557 | 5.582 | 731,579 | +0.03(+0.45%) |
Sep 28, 2021 | 5.682 | 5.749 | 5.536 | 5.557 | 1,250,161 | -0.13(-2.35%) |
Sep 27, 2021 | 5.540 | 5.732 | 5.524 | 5.691 | 937,883 | +0.19(+3.49%) |
Sep 24, 2021 | 5.616 | 5.647 | 5.499 | 5.499 | 1,296,385 | -0.21(-3.65%) |
Sep 23, 2021 | 5.607 | 5.770 | 5.599 | 5.707 | 858,212 | +0.16(+2.86%) |
Sep 22, 2021 | 5.507 | 5.641 | 5.507 | 5.549 | 894,872 | +0.08(+1.37%) |
Sep 21, 2021 | 5.474 | 5.549 | 5.440 | 5.474 | 978,554 | +0.03(+0.46%) |
Sep 20, 2021 | 5.557 | 5.565 | 5.332 | 5.449 | 1,787,938 | -0.19(-3.40%) |
Sep 17, 2021 | 5.741 | 5.757 | 5.641 | 5.641 | 836,459 | -0.17(-2.87%) |
Sep 16, 2021 | 5.757 | 5.824 | 5.716 | 5.807 | 576,871 | +0.03(+0.58%) |
Sep 15, 2021 | 5.841 | 5.866 | 5.766 | 5.774 | 525,159 | -0.11(-1.84%) |
Sep 14, 2021 | 5.966 | 5.983 | 5.862 | 5.883 | 656,685 | -0.07(-1.12%) |
Sep 13, 2021 | 5.933 | 6.016 | 5.899 | 5.949 | 821,252 | +0.10(+1.71%) |
Sep 10, 2021 | 6.008 | 6.054 | 5.841 | 5.849 | 1,015,428 | -0.09(-1.55%) |
Sep 09, 2021 | 5.866 | 6.008 | 5.757 | 5.941 | 1,973,539 | +0.05(+0.85%) |
Sep 08, 2021 | 6.141 | 6.166 | 5.866 | 5.891 | 1,890,649 | -0.38(-6.12%) |
Sep 07, 2021 | 6.250 | 6.408 | 6.237 | 6.275 | 686,548 | +0.05(+0.80%) |
Sep 03, 2021 | 6.375 | 6.375 | 6.191 | 6.225 | 1,566,028 | -0.14(-2.23%) |
Sep 02, 2021 | 6.517 | 6.608 | 6.357 | 6.366 | 1,075,996 | -0.36(-5.33%) |
Sep 01, 2021 | 6.759 | 6.817 | 6.684 | 6.725 | 565,692 | +0.01(+0.12%) |
Aug 31, 2021 | 6.700 | 6.926 | 6.684 | 6.717 | 1,435,511 | +0.09(+1.39%) |
Aug 30, 2021 | 6.667 | 6.679 | 6.571 | 6.625 | 344,689 | -0.04(-0.63%) |
Aug 27, 2021 | 6.525 | 6.675 | 6.483 | 6.667 | 382,049 | +0.16(+2.44%) |
Aug 26, 2021 | 6.583 | 6.633 | 6.496 | 6.508 | 546,814 | -0.13(-1.89%) |
Aug 25, 2021 | 6.517 | 6.642 | 6.492 | 6.633 | 731,147 | +0.09(+1.40%) |
Aug 24, 2021 | 6.408 | 6.583 | 6.408 | 6.542 | 731,133 | +0.23(+3.57%) |
Aug 23, 2021 | 6.250 | 6.316 | 6.200 | 6.316 | 781,717 | +0.08(+1.34%) |
Aug 20, 2021 | 6.083 | 6.258 | 6.066 | 6.233 | 669,976 | +0.05(+0.81%) |
Aug 19, 2021 | 6.191 | 6.241 | 6.083 | 6.183 | 769,128 | -0.03(-0.54%) |
Aug 18, 2021 | 6.341 | 6.433 | 6.216 | 6.216 | 1,051,557 | -0.15(-2.36%) |
Aug 17, 2021 | 6.325 | 6.496 | 6.283 | 6.366 | 911,300 | -0.03(-0.52%) |
Aug 16, 2021 | 6.508 | 6.508 | 6.375 | 6.400 | 642,571 | -0.06(-0.90%) |
Aug 13, 2021 | 6.341 | 6.467 | 6.251 | 6.458 | 949,668 | +0.13(+1.98%) |
Aug 12, 2021 | 6.408 | 6.437 | 6.300 | 6.333 | 501,586 | -0.08(-1.17%) |
Aug 11, 2021 | 6.375 | 6.500 | 6.325 | 6.408 | 1,222,737 | -0.01(-0.13%) |
Aug 10, 2021 | 6.433 | 6.492 | 6.350 | 6.417 | 718,541 | -0.08(-1.16%) |
Aug 09, 2021 | 6.525 | 6.542 | 6.392 | 6.492 | 550,335 | +0.01(+0.13%) |
Aug 06, 2021 | 6.350 | 6.525 | 6.300 | 6.483 | 872,862 | +0.18(+2.91%) |
Aug 05, 2021 | 6.417 | 6.475 | 6.283 | 6.300 | 932,304 | -0.00(-0.04%) |
Aug 04, 2021 | 6.360 | 6.425 | 6.213 | 6.302 | 972,016 | -0.11(-1.65%) |
Aug 03, 2021 | 6.351 | 6.417 | 6.184 | 6.408 | 1,196,781 | -0.02(-0.38%) |
Aug 02, 2021 | 6.547 | 6.629 | 6.400 | 6.433 | 1,193,446 | +0.11(+1.68%) |
Jul 30, 2021 | 6.555 | 6.633 | 6.319 | 6.327 | 768,978 | -0.28(-4.20%) |
Jul 29, 2021 | 6.645 | 6.694 | 6.551 | 6.604 | 1,225,645 | -0.02(-0.25%) |
Jul 28, 2021 | 6.555 | 6.645 | 6.347 | 6.620 | 1,167,942 | +0.20(+3.05%) |
Jul 27, 2021 | 6.384 | 6.510 | 6.335 | 6.425 | 794,965 | +0.00(+0.00%) |
Jul 26, 2021 | 6.294 | 6.498 | 6.294 | 6.425 | 854,888 | +0.20(+3.28%) |
Jul 23, 2021 | 6.335 | 6.376 | 6.180 | 6.221 | 787,059 | -0.02(-0.39%) |
Jul 22, 2021 | 6.351 | 6.368 | 6.245 | 6.245 | 847,924 | -0.11(-1.79%) |
Jul 21, 2021 | 6.286 | 6.396 | 6.254 | 6.360 | 646,889 | +0.07(+1.17%) |
Jul 20, 2021 | 6.090 | 6.302 | 6.074 | 6.286 | 1,575,865 | +0.12(+1.98%) |
Jul 19, 2021 | 6.254 | 6.262 | 6.115 | 6.164 | 666,924 | -0.19(-2.95%) |
Jul 16, 2021 | 6.506 | 6.523 | 6.335 | 6.351 | 608,564 | -0.12(-1.89%) |
Jul 15, 2021 | 6.580 | 6.649 | 6.404 | 6.474 | 687,213 | -0.13(-1.98%) |
Jul 14, 2021 | 6.767 | 6.804 | 6.576 | 6.604 | 1,513,375 | +0.11(+1.63%) |
Jul 13, 2021 | 6.449 | 6.551 | 6.400 | 6.498 | 1,794,281 | +0.01(+0.13%) |
Jul 12, 2021 | 6.254 | 6.563 | 6.245 | 6.490 | 1,716,351 | +0.24(+3.78%) |
Jul 09, 2021 | 6.286 | 6.327 | 6.221 | 6.254 | 663,053 | +0.04(+0.66%) |
Jul 08, 2021 | 6.172 | 6.221 | 6.042 | 6.213 | 1,381,403 | -0.06(-0.91%) |
Jul 07, 2021 | 6.286 | 6.319 | 6.184 | 6.270 | 878,474 | +0.01(+0.13%) |
Jul 06, 2021 | 6.392 | 6.441 | 6.256 | 6.262 | 1,261,815 | -0.38(-5.77%) |
Jul 02, 2021 | 6.645 | 6.645 | 6.506 | 6.645 | 1,111,625 | +0.07(+1.12%) |
Jul 01, 2021 | 6.669 | 6.678 | 6.494 | 6.572 | 1,541,347 | -0.11(-1.71%) |
Jun 30, 2021 | 6.726 | 6.783 | 6.637 | 6.686 | 1,250,058 | -0.15(-2.26%) |
Jun 29, 2021 | 6.881 | 6.889 | 6.775 | 6.841 | 1,237,513 | -0.05(-0.71%) |
Jun 28, 2021 | 6.947 | 6.955 | 6.796 | 6.889 | 1,212,441 | -0.11(-1.63%) |
Jun 25, 2021 | 7.199 | 7.199 | 6.885 | 7.004 | 1,868,590 | -0.20(-2.72%) |
Jun 24, 2021 | 7.199 | 7.228 | 7.093 | 7.199 | 1,258,376 | +0.08(+1.15%) |
Jun 23, 2021 | 7.183 | 7.313 | 7.097 | 7.118 | 868,278 | -0.07(-0.91%) |
Jun 22, 2021 | 7.077 | 7.224 | 6.995 | 7.183 | 1,071,635 | +0.03(+0.46%) |
Jun 21, 2021 | 7.150 | 7.187 | 7.053 | 7.150 | 1,477,570 | +0.03(+0.46%) |
Jun 18, 2021 | 7.281 | 7.313 | 7.101 | 7.118 | 1,573,889 | -0.17(-2.35%) |
Jun 17, 2021 | 7.509 | 7.534 | 7.289 | 7.289 | 880,892 | -0.11(-1.54%) |
Jun 16, 2021 | 7.265 | 7.558 | 7.252 | 7.403 | 1,610,504 | +0.11(+1.57%) |
Jun 15, 2021 | 7.216 | 7.293 | 7.142 | 7.289 | 1,111,693 | +0.02(+0.34%) |
Jun 14, 2021 | 7.256 | 7.326 | 7.224 | 7.265 | 796,392 | +0.05(+0.68%) |
Jun 11, 2021 | 7.297 | 7.297 | 7.089 | 7.216 | 1,545,723 | -0.11(-1.56%) |
Jun 10, 2021 | 7.379 | 7.411 | 7.289 | 7.330 | 769,503 | +0.05(+0.67%) |
Jun 09, 2021 | 7.362 | 7.428 | 7.281 | 7.281 | 1,090,262 | -0.11(-1.43%) |
Jun 08, 2021 | 7.289 | 7.448 | 7.232 | 7.387 | 1,556,684 | -0.04(-0.55%) |
Jun 07, 2021 | 7.322 | 7.493 | 7.273 | 7.428 | 1,703,401 | +0.16(+2.24%) |
Jun 04, 2021 | 7.101 | 7.305 | 7.101 | 7.265 | 1,139,228 | +0.34(+4.95%) |
Jun 03, 2021 | 6.963 | 7.012 | 6.877 | 6.922 | 727,572 | -0.08(-1.16%) |
Jun 02, 2021 | 6.816 | 7.028 | 6.816 | 7.004 | 1,727,220 | +0.19(+2.75%) |
Jun 01, 2021 | 6.625 | 6.837 | 6.612 | 6.816 | 1,727,422 | +0.38(+5.96%) |
May 28, 2021 | 6.351 | 6.433 | 6.323 | 6.433 | 945,492 | +0.08(+1.28%) |
May 27, 2021 | 6.319 | 6.351 | 6.213 | 6.351 | 907,009 | +0.06(+0.91%) |
May 26, 2021 | 6.221 | 6.343 | 6.196 | 6.294 | 575,514 | +0.11(+1.71%) |
May 25, 2021 | 6.270 | 6.286 | 6.168 | 6.188 | 2,519,361 | -0.05(-0.78%) |
May 24, 2021 | 6.351 | 6.360 | 6.229 | 6.237 | 756,156 | -0.02(-0.39%) |
May 21, 2021 | 6.302 | 6.311 | 6.217 | 6.262 | 665,426 | -0.06(-0.90%) |
May 20, 2021 | 6.351 | 6.392 | 6.298 | 6.319 | 711,099 | -0.01(-0.13%) |
May 19, 2021 | 6.148 | 6.360 | 6.139 | 6.327 | 1,420,379 | +0.15(+2.51%) |
May 18, 2021 | 6.156 | 6.237 | 6.156 | 6.172 | 1,181,436 | +0.04(+0.66%) |
May 17, 2021 | 6.066 | 6.156 | 6.005 | 6.131 | 1,672,374 | -0.02(-0.27%) |
May 14, 2021 | 6.025 | 6.160 | 6.017 | 6.148 | 4,190,181 | +0.20(+3.29%) |
May 13, 2021 | 5.878 | 6.017 | 5.862 | 5.952 | 1,384,024 | +0.16(+2.82%) |
May 12, 2021 | 5.911 | 5.964 | 5.773 | 5.789 | 1,041,459 | -0.21(-3.53%) |
May 11, 2021 | 5.911 | 6.033 | 5.887 | 6.001 | 643,513 | -0.01(-0.14%) |
May 10, 2021 | 5.984 | 6.046 | 5.960 | 6.009 | 1,062,659 | +0.02(+0.32%) |
May 07, 2021 | 5.942 | 6.014 | 5.910 | 5.990 | 900,002 | +0.09(+1.49%) |
May 06, 2021 | 5.862 | 5.902 | 5.790 | 5.902 | 1,136,606 | +0.08(+1.37%) |
May 05, 2021 | 5.766 | 5.862 | 5.686 | 5.822 | 1,015,959 | +0.13(+2.24%) |
May 04, 2021 | 5.710 | 5.750 | 5.630 | 5.694 | 1,185,960 | -0.08(-1.38%) |