Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.466 | 6.497 | 6.428 | 6.428 | 51,858 | -0.05(-0.74%) |
Apr 28, 2022 | 6.380 | 6.495 | 6.341 | 6.475 | 94,286 | +0.12(+1.96%) |
Apr 27, 2022 | 6.351 | 6.379 | 6.332 | 6.351 | 96,416 | +0.03(+0.45%) |
Apr 26, 2022 | 6.322 | 6.398 | 6.322 | 6.322 | 49,371 | -0.06(-0.90%) |
Apr 25, 2022 | 6.313 | 6.380 | 6.283 | 6.380 | 39,872 | +0.06(+0.91%) |
Apr 22, 2022 | 6.475 | 6.495 | 6.265 | 6.322 | 75,095 | -0.16(-2.51%) |
Apr 21, 2022 | 6.571 | 6.590 | 6.456 | 6.485 | 74,634 | -0.03(-0.44%) |
Apr 20, 2022 | 6.475 | 6.514 | 6.418 | 6.514 | 37,041 | +0.07(+1.04%) |
Apr 19, 2022 | 6.466 | 6.466 | 6.408 | 6.447 | 78,673 | -0.04(-0.59%) |
Apr 18, 2022 | 6.495 | 6.514 | 6.461 | 6.485 | 34,804 | -0.04(-0.59%) |
Apr 14, 2022 | 6.523 | 6.543 | 6.495 | 6.523 | 70,702 | +0.02(+0.29%) |
Apr 13, 2022 | 6.495 | 6.529 | 6.490 | 6.504 | 54,320 | +0.03(+0.44%) |
Apr 12, 2022 | 6.523 | 6.528 | 6.437 | 6.475 | 73,770 | -0.04(-0.59%) |
Apr 11, 2022 | 6.523 | 6.600 | 6.504 | 6.514 | 32,124 | -0.08(-1.16%) |
Apr 08, 2022 | 6.610 | 6.619 | 6.563 | 6.590 | 57,426 | -0.07(-1.01%) |
Apr 07, 2022 | 6.657 | 6.675 | 6.629 | 6.657 | 21,877 | -0.02(-0.29%) |
Apr 06, 2022 | 6.744 | 6.744 | 6.638 | 6.677 | 83,424 | -0.09(-1.27%) |
Apr 05, 2022 | 6.820 | 6.859 | 6.763 | 6.763 | 83,841 | -0.12(-1.81%) |
Apr 04, 2022 | 6.830 | 6.916 | 6.830 | 6.887 | 32,689 | +0.04(+0.56%) |
Apr 01, 2022 | 6.782 | 6.878 | 6.782 | 6.849 | 47,948 | -0.01(-0.14%) |
Mar 31, 2022 | 6.887 | 6.945 | 6.820 | 6.859 | 114,963 | -0.01(-0.14%) |
Mar 30, 2022 | 6.907 | 6.948 | 6.859 | 6.868 | 127,590 | -0.10(-1.38%) |
Mar 29, 2022 | 6.926 | 7.015 | 6.849 | 6.964 | 68,907 | +0.07(+0.97%) |
Mar 28, 2022 | 6.945 | 6.945 | 6.839 | 6.897 | 68,292 | -0.08(-1.10%) |
Mar 25, 2022 | 7.002 | 7.017 | 6.974 | 6.974 | 55,215 | -0.07(-0.95%) |
Mar 24, 2022 | 7.012 | 7.050 | 6.985 | 7.041 | 40,826 | +0.08(+1.10%) |
Mar 23, 2022 | 6.974 | 7.021 | 6.954 | 6.964 | 34,750 | -0.06(-0.82%) |
Mar 22, 2022 | 6.993 | 7.031 | 6.907 | 7.021 | 47,749 | +0.00(+0.00%) |
Mar 21, 2022 | 7.031 | 7.108 | 6.993 | 7.021 | 75,716 | -0.05(-0.68%) |
Mar 18, 2022 | 7.031 | 7.108 | 7.031 | 7.069 | 38,047 | +0.07(+0.96%) |
Mar 17, 2022 | 6.964 | 7.021 | 6.902 | 7.002 | 93,181 | +0.04(+0.55%) |
Mar 16, 2022 | 6.974 | 6.974 | 6.887 | 6.964 | 172,116 | +0.05(+0.69%) |
Mar 15, 2022 | 6.792 | 6.926 | 6.792 | 6.916 | 15,876 | +0.13(+1.98%) |
Mar 14, 2022 | 6.897 | 6.993 | 6.753 | 6.782 | 76,381 | -0.11(-1.53%) |
Mar 11, 2022 | 6.964 | 7.041 | 6.887 | 6.887 | 78,278 | -0.05(-0.69%) |
Mar 10, 2022 | 6.993 | 6.993 | 6.898 | 6.935 | 38,598 | -0.06(-0.82%) |
Mar 09, 2022 | 6.974 | 7.026 | 6.954 | 6.993 | 80,006 | +0.06(+0.83%) |
Mar 08, 2022 | 6.907 | 6.974 | 6.839 | 6.935 | 176,141 | -0.02(-0.28%) |
Mar 07, 2022 | 7.098 | 7.112 | 6.849 | 6.954 | 208,469 | -0.19(-2.68%) |
Mar 04, 2022 | 7.232 | 7.251 | 7.127 | 7.146 | 66,696 | -0.10(-1.32%) |
Mar 03, 2022 | 7.261 | 7.271 | 7.213 | 7.242 | 58,434 | -0.08(-1.05%) |
Mar 02, 2022 | 7.299 | 7.338 | 7.280 | 7.318 | 39,425 | +0.04(+0.53%) |
Mar 01, 2022 | 7.299 | 7.323 | 7.261 | 7.280 | 49,528 | -0.03(-0.39%) |
Feb 28, 2022 | 7.271 | 7.338 | 7.271 | 7.309 | 42,408 | -0.01(-0.13%) |
Feb 25, 2022 | 7.251 | 7.347 | 7.271 | 7.318 | 31,781 | +0.10(+1.33%) |
Feb 24, 2022 | 7.194 | 7.251 | 7.165 | 7.223 | 53,626 | -0.04(-0.53%) |
Feb 23, 2022 | 7.261 | 7.304 | 7.251 | 7.261 | 14,523 | -0.04(-0.52%) |
Feb 22, 2022 | 7.347 | 7.371 | 7.299 | 7.299 | 48,197 | -0.11(-1.42%) |
Feb 18, 2022 | 7.405 | 0 | +0.01(+0.13%) | |||
Feb 17, 2022 | 7.366 | 7.481 | 7.366 | 7.395 | 34,499 | +0.01(+0.13%) |
Feb 16, 2022 | 7.357 | 7.424 | 7.357 | 7.385 | 44,085 | -0.03(-0.39%) |
Feb 15, 2022 | 7.376 | 7.441 | 7.376 | 7.414 | 44,782 | +0.04(+0.52%) |
Feb 14, 2022 | 7.405 | 7.407 | 7.328 | 7.376 | 82,644 | -0.03(-0.39%) |
Feb 11, 2022 | 7.405 | 7.491 | 7.347 | 7.405 | 74,388 | +0.03(+0.39%) |
Feb 10, 2022 | 7.424 | 7.476 | 7.376 | 7.376 | 75,818 | -0.11(-1.53%) |
Feb 09, 2022 | 7.491 | 7.515 | 7.472 | 7.491 | 38,113 | +0.05(+0.63%) |
Feb 08, 2022 | 7.395 | 7.453 | 7.395 | 7.444 | 23,339 | +0.03(+0.41%) |
Feb 07, 2022 | 7.433 | 7.433 | 7.366 | 7.414 | 36,131 | -0.03(-0.39%) |
Feb 04, 2022 | 7.357 | 7.462 | 7.357 | 7.443 | 82,986 | +0.11(+1.44%) |
Feb 03, 2022 | 7.424 | 7.318 | 7.338 | 62,452 | -0.13(-1.79%) | |
Feb 02, 2022 | 7.376 | 7.500 | 7.376 | 7.472 | 94,177 | +0.17(+2.36%) |
Feb 01, 2022 | 7.347 | 7.347 | 7.240 | 7.299 | 28,074 | -0.01(-0.13%) |
Jan 31, 2022 | 7.175 | 7.347 | 7.309 | 19,689 | +0.13(+1.87%) | |
Jan 28, 2022 | 7.146 | 7.184 | 7.092 | 7.175 | 50,494 | +0.00(+0.00%) |
Jan 27, 2022 | 7.194 | 7.218 | 7.127 | 7.175 | 93,208 | -0.04(-0.53%) |
Jan 26, 2022 | 7.242 | 7.318 | 7.184 | 7.213 | 87,013 | -0.03(-0.40%) |
Jan 25, 2022 | 7.194 | 7.290 | 7.175 | 7.242 | 88,363 | +0.03(+0.40%) |
Jan 24, 2022 | 7.242 | 7.352 | 7.117 | 7.213 | 186,898 | -0.04(-0.53%) |
Jan 21, 2022 | 7.242 | 7.347 | 7.242 | 7.251 | 153,821 | -0.03(-0.39%) |
Jan 20, 2022 | 7.242 | 7.395 | 7.213 | 7.280 | 205,069 | +0.00(+0.00%) |
Jan 19, 2022 | 7.385 | 7.615 | 7.271 | 7.280 | 328,070 | -0.14(-1.94%) |
Jan 18, 2022 | 7.529 | 7.553 | 7.419 | 7.424 | 117,751 | -0.13(-1.77%) |
Jan 14, 2022 | 7.558 | 0 | -0.11(-1.38%) | |||
Jan 13, 2022 | 7.740 | 7.740 | 7.663 | 7.663 | 50,776 | -0.05(-0.62%) |
Jan 12, 2022 | 7.635 | 7.740 | 7.635 | 7.711 | 39,862 | +0.08(+1.00%) |
Jan 11, 2022 | 7.587 | 7.644 | 7.539 | 7.635 | 59,760 | +0.09(+1.14%) |
Jan 10, 2022 | 7.520 | 7.599 | 7.505 | 7.548 | 20,794 | +0.01(+0.13%) |
Jan 07, 2022 | 7.520 | 7.558 | 7.477 | 7.539 | 24,250 | -0.02(-0.25%) |
Jan 06, 2022 | 7.577 | 7.635 | 7.520 | 7.558 | 75,010 | -0.04(-0.50%) |
Jan 05, 2022 | 7.635 | 7.677 | 7.596 | 7.596 | 31,618 | -0.03(-0.38%) |
Jan 04, 2022 | 7.625 | 7.654 | 7.567 | 7.625 | 77,630 | +0.08(+1.02%) |
Jan 03, 2022 | 7.615 | 7.654 | 7.529 | 7.548 | 33,224 | +0.01(+0.13%) |
Dec 31, 2021 | 7.596 | 7.635 | 7.472 | 7.539 | 182,418 | -0.05(-0.63%) |
Dec 30, 2021 | 7.596 | 7.644 | 7.587 | 7.587 | 48,215 | -0.01(-0.13%) |
Dec 29, 2021 | 7.577 | 7.682 | 7.577 | 7.596 | 114,617 | +0.03(+0.38%) |
Dec 28, 2021 | 7.625 | 7.625 | 7.520 | 7.567 | 109,575 | +0.02(+0.25%) |
Dec 27, 2021 | 7.520 | 7.587 | 7.514 | 7.548 | 33,678 | -0.03(-0.38%) |
Dec 23, 2021 | 7.500 | 7.587 | 7.500 | 7.577 | 56,572 | +0.08(+1.02%) |
Dec 22, 2021 | 7.462 | 7.500 | 7.407 | 7.500 | 24,911 | +0.07(+0.90%) |
Dec 21, 2021 | 7.481 | 7.481 | 7.393 | 7.433 | 82,837 | -0.02(-0.26%) |
Dec 20, 2021 | 7.414 | 7.453 | 7.376 | 7.453 | 36,924 | -0.03(-0.38%) |
Dec 17, 2021 | 7.510 | 7.520 | 7.448 | 7.481 | 59,531 | -0.02(-0.26%) |
Dec 16, 2021 | 7.481 | 7.635 | 7.443 | 7.500 | 95,256 | +0.05(+0.72%) |
Dec 15, 2021 | 7.358 | 7.491 | 7.296 | 7.447 | 130,779 | +0.10(+1.33%) |
Dec 14, 2021 | 7.296 | 7.349 | 7.278 | 7.349 | 101,230 | +0.05(+0.73%) |
Dec 13, 2021 | 7.358 | 7.384 | 7.269 | 7.296 | 142,199 | -0.05(-0.73%) |
Dec 10, 2021 | 7.384 | 7.418 | 7.287 | 7.349 | 53,813 | +0.01(+0.12%) |
Dec 09, 2021 | 7.365 | 7.410 | 7.304 | 7.340 | 67,322 | -0.08(-1.08%) |
Dec 08, 2021 | 7.411 | 7.438 | 7.367 | 7.420 | 24,291 | +0.03(+0.36%) |
Dec 07, 2021 | 7.287 | 7.411 | 7.287 | 7.393 | 30,944 | +0.16(+2.21%) |
Dec 06, 2021 | 7.216 | 7.242 | 7.216 | 7.233 | 65,885 | +0.04(+0.62%) |
Dec 03, 2021 | 7.207 | 7.207 | 7.145 | 7.189 | 331,884 | +0.04(+0.50%) |
Dec 02, 2021 | 7.162 | 7.193 | 7.118 | 7.153 | 98,077 | +0.04(+0.62%) |
Dec 01, 2021 | 7.153 | 7.239 | 7.100 | 7.109 | 100,514 | -0.01(-0.12%) |
Nov 30, 2021 | 7.136 | 7.145 | 7.082 | 7.118 | 110,282 | -0.09(-1.23%) |
Nov 29, 2021 | 7.207 | 7.260 | 7.198 | 7.207 | 43,301 | +0.04(+0.50%) |
Nov 26, 2021 | 7.260 | 7.312 | 7.162 | 7.171 | 125,320 | -0.17(-2.30%) |
Nov 24, 2021 | 7.376 | 7.433 | 7.322 | 7.340 | 156,394 | -0.12(-1.55%) |
Nov 23, 2021 | 7.500 | 7.509 | 7.438 | 7.456 | 99,496 | -0.06(-0.83%) |
Nov 22, 2021 | 7.571 | 7.669 | 7.518 | 7.518 | 58,867 | -0.04(-0.47%) |
Nov 19, 2021 | 7.553 | 7.576 | 7.544 | 7.553 | 79,560 | -0.01(-0.14%) |
Nov 18, 2021 | 7.571 | 7.571 | 7.562 | 7.564 | 40,896 | -0.02(-0.32%) |
Nov 17, 2021 | 7.651 | 7.651 | 7.553 | 7.589 | 69,010 | -0.08(-1.04%) |
Nov 16, 2021 | 7.669 | 7.704 | 7.651 | 7.669 | 18,403 | -0.03(-0.35%) |
Nov 15, 2021 | 7.731 | 7.731 | 7.660 | 7.695 | 24,795 | -0.02(-0.23%) |
Nov 12, 2021 | 7.687 | 7.731 | 7.687 | 7.713 | 64,810 | +0.04(+0.46%) |
Nov 11, 2021 | 7.740 | 7.752 | 7.642 | 7.678 | 35,428 | -0.04(-0.58%) |
Nov 10, 2021 | 7.775 | 7.722 | 40,733 | -0.05(-0.69%) | ||
Nov 09, 2021 | 7.820 | 7.829 | 7.767 | 7.775 | 25,072 | -0.06(-0.79%) |
Nov 08, 2021 | 7.820 | 7.855 | 7.820 | 7.838 | 25,596 | -0.03(-0.34%) |
Nov 05, 2021 | 7.891 | 7.891 | 7.864 | 7.864 | 28,235 | -0.01(-0.11%) |
Nov 04, 2021 | 7.847 | 7.873 | 7.829 | 7.873 | 29,565 | +0.03(+0.34%) |
Nov 03, 2021 | 7.829 | 7.922 | 7.820 | 7.847 | 10,954 | +0.00(+0.00%) |
Nov 02, 2021 | 7.891 | 7.895 | 7.847 | 7.847 | 37,074 | -0.04(-0.56%) |
Nov 01, 2021 | 7.909 | 7.829 | 7.873 | 7.891 | 32,901 | +0.06(+0.79%) |
Oct 29, 2021 | 7.820 | 7.909 | 7.815 | 7.829 | 53,192 | -0.04(-0.45%) |
Oct 28, 2021 | 7.847 | 7.864 | 7.820 | 7.864 | 29,438 | +0.06(+0.80%) |
Oct 27, 2021 | 7.802 | 7.829 | 7.758 | 7.802 | 34,880 | -0.02(-0.23%) |
Oct 26, 2021 | 7.838 | 7.793 | 7.820 | 36,437 | +0.00(+0.00%) | |
Oct 25, 2021 | 7.820 | 7.829 | 7.820 | 7.820 | 47,852 | -0.03(-0.34%) |
Oct 22, 2021 | 7.882 | 7.882 | 7.833 | 7.847 | 19,956 | +0.07(+0.91%) |
Oct 21, 2021 | 7.784 | 7.829 | 7.775 | 7.775 | 100,983 | -0.10(-1.24%) |
Oct 20, 2021 | 7.855 | 7.911 | 7.855 | 7.873 | 20,809 | -0.04(-0.45%) |
Oct 19, 2021 | 7.927 | 7.960 | 7.900 | 7.909 | 27,864 | +0.04(+0.56%) |
Oct 18, 2021 | 7.900 | 7.918 | 7.838 | 7.864 | 58,708 | -0.06(-0.73%) |
Oct 15, 2021 | 7.927 | 8.149 | 7.918 | 7.922 | 28,766 | +0.02(+0.28%) |
Oct 14, 2021 | 7.873 | 7.953 | 7.838 | 7.900 | 29,517 | +0.06(+0.79%) |
Oct 13, 2021 | 7.847 | 7.873 | 7.830 | 7.838 | 36,460 | -0.06(-0.79%) |
Oct 12, 2021 | 7.953 | 7.953 | 7.829 | 7.900 | 73,294 | -0.10(-1.22%) |
Oct 11, 2021 | 8.060 | 8.060 | 7.944 | 7.998 | 47,035 | +0.05(+0.67%) |
Oct 08, 2021 | 7.971 | 7.971 | 7.913 | 7.944 | 34,533 | -0.04(-0.45%) |
Oct 07, 2021 | 7.989 | 7.989 | 7.971 | 7.980 | 7,861 | +0.08(+1.02%) |
Oct 06, 2021 | 7.909 | 7.909 | 7.795 | 7.899 | 53,250 | -0.08(-1.01%) |
Oct 05, 2021 | 7.909 | 7.998 | 7.909 | 7.980 | 40,082 | +0.11(+1.35%) |
Oct 04, 2021 | 7.953 | 7.993 | 7.873 | 7.873 | 57,574 | -0.15(-1.88%) |
Oct 01, 2021 | 8.060 | 8.061 | 7.972 | 8.024 | 14,723 | -0.02(-0.22%) |
Sep 30, 2021 | 8.042 | 8.069 | 8.015 | 8.042 | 35,604 | -0.05(-0.66%) |
Sep 29, 2021 | 8.184 | 8.184 | 8.086 | 8.095 | 61,093 | -0.01(-0.11%) |
Sep 28, 2021 | 8.158 | 8.175 | 8.086 | 8.104 | 41,189 | -0.14(-1.72%) |
Sep 27, 2021 | 8.362 | 8.362 | 8.220 | 8.246 | 63,797 | -0.03(-0.32%) |
Sep 24, 2021 | 8.300 | 8.317 | 8.255 | 8.273 | 53,310 | -0.08(-0.96%) |
Sep 23, 2021 | 8.318 | 8.389 | 8.318 | 8.353 | 17,045 | +0.03(+0.32%) |
Sep 22, 2021 | 8.264 | 8.442 | 8.246 | 8.326 | 61,405 | -0.07(-0.85%) |
Sep 21, 2021 | 8.433 | 8.433 | 8.358 | 8.397 | 69,466 | +0.09(+1.07%) |
Sep 20, 2021 | 8.309 | 8.373 | 8.264 | 8.309 | 68,486 | -0.12(-1.37%) |
Sep 17, 2021 | 8.442 | 8.442 | 8.397 | 8.424 | 38,987 | -0.09(-1.04%) |
Sep 16, 2021 | 8.415 | 8.513 | 8.415 | 8.513 | 25,784 | -0.03(-0.31%) |
Sep 15, 2021 | 8.513 | 8.540 | 8.486 | 8.540 | 56,206 | +0.06(+0.73%) |
Sep 14, 2021 | 8.477 | 8.549 | 8.469 | 8.477 | 12,261 | -0.07(-0.83%) |
Sep 13, 2021 | 8.486 | 8.549 | 8.477 | 8.549 | 53,237 | +0.11(+1.26%) |
Sep 10, 2021 | 8.477 | 8.531 | 8.442 | 8.442 | 23,007 | -0.01(-0.11%) |
Sep 09, 2021 | 8.433 | 8.451 | 8.389 | 8.451 | 43,763 | +0.08(+0.95%) |
Sep 08, 2021 | 8.442 | 8.442 | 8.371 | 8.371 | 32,495 | -0.06(-0.73%) |
Sep 07, 2021 | 8.415 | 8.433 | 8.371 | 8.433 | 41,004 | +0.09(+1.06%) |
Sep 03, 2021 | 8.255 | 8.397 | 8.255 | 8.344 | 71,473 | +0.14(+1.73%) |
Sep 02, 2021 | 8.220 | 8.229 | 8.202 | 8.202 | 13,029 | +0.00(+0.00%) |
Sep 01, 2021 | 8.158 | 8.246 | 8.158 | 8.202 | 21,121 | +0.06(+0.76%) |
Aug 31, 2021 | 8.131 | 8.149 | 8.098 | 8.140 | 23,177 | +0.02(+0.22%) |
Aug 30, 2021 | 8.069 | 8.131 | 8.069 | 8.122 | 34,588 | +0.06(+0.77%) |
Aug 27, 2021 | 8.033 | 8.078 | 8.033 | 8.060 | 6,322 | +0.03(+0.33%) |
Aug 26, 2021 | 7.998 | 8.059 | 7.998 | 8.033 | 22,167 | +0.01(+0.11%) |
Aug 25, 2021 | 8.069 | 8.069 | 7.989 | 8.024 | 28,068 | -0.05(-0.66%) |
Aug 24, 2021 | 8.024 | 8.082 | 8.024 | 8.078 | 22,092 | +0.10(+1.22%) |
Aug 23, 2021 | 7.918 | 7.980 | 7.918 | 7.980 | 15,246 | +0.08(+1.01%) |
Aug 20, 2021 | 7.900 | 7.914 | 7.891 | 7.900 | 13,667 | -0.04(-0.45%) |
Aug 19, 2021 | 7.927 | 7.961 | 7.909 | 7.935 | 5,407 | -0.04(-0.56%) |
Aug 18, 2021 | 8.015 | 8.024 | 7.953 | 7.980 | 8,488 | +0.04(+0.45%) |
Aug 17, 2021 | 7.918 | 7.980 | 7.918 | 7.944 | 26,802 | -0.07(-0.89%) |
Aug 16, 2021 | 8.042 | 8.042 | 7.998 | 8.015 | 21,398 | -0.05(-0.66%) |
Aug 13, 2021 | 8.078 | 8.086 | 8.004 | 8.069 | 25,197 | +0.06(+0.78%) |
Aug 12, 2021 | 8.024 | 8.042 | 7.993 | 8.007 | 27,437 | -0.02(-0.22%) |
Aug 11, 2021 | 7.998 | 8.033 | 7.962 | 8.024 | 23,733 | +0.05(+0.67%) |
Aug 10, 2021 | 7.909 | 7.980 | 7.909 | 7.971 | 22,348 | +0.06(+0.79%) |
Aug 09, 2021 | 7.882 | 7.918 | 7.882 | 7.909 | 16,887 | -0.01(-0.11%) |
Aug 06, 2021 | 7.935 | 8.007 | 7.909 | 7.918 | 43,885 | -0.09(-1.11%) |
Aug 05, 2021 | 7.962 | 8.015 | 7.953 | 8.007 | 13,520 | +0.03(+0.33%) |
Aug 04, 2021 | 7.909 | 7.980 | 7.909 | 7.980 | 30,202 | -0.07(-0.88%) |
Aug 03, 2021 | 8.095 | 8.095 | 8.007 | 8.051 | 70,693 | +0.07(+0.89%) |
Aug 02, 2021 | 7.927 | 7.998 | 7.927 | 7.980 | 27,971 | +0.11(+1.35%) |
Jul 30, 2021 | 7.873 | 7.882 | 7.864 | 7.873 | 17,456 | -0.03(-0.34%) |
Jul 29, 2021 | 7.829 | 7.940 | 7.829 | 7.900 | 17,286 | -0.03(-0.34%) |
Jul 28, 2021 | 7.873 | 7.944 | 7.873 | 7.927 | 34,958 | +0.08(+1.02%) |
Jul 27, 2021 | 7.882 | 7.935 | 7.784 | 7.847 | 153,078 | +0.01(+0.11%) |
Jul 26, 2021 | 7.927 | 7.933 | 7.784 | 7.838 | 59,228 | -0.08(-1.01%) |
Jul 23, 2021 | 7.935 | 7.935 | 7.882 | 7.918 | 14,511 | +0.02(+0.22%) |
Jul 22, 2021 | 7.891 | 7.918 | 7.864 | 7.900 | 32,681 | +0.00(+0.00%) |
Jul 21, 2021 | 7.731 | 7.900 | 7.731 | 7.900 | 33,911 | +0.07(+0.91%) |
Jul 20, 2021 | 7.740 | 7.864 | 7.740 | 7.829 | 137,968 | +0.05(+0.69%) |
Jul 19, 2021 | 7.838 | 7.838 | 7.731 | 7.775 | 25,671 | -0.10(-1.24%) |
Jul 16, 2021 | 7.989 | 7.989 | 7.864 | 7.873 | 28,322 | -0.12(-1.45%) |
Jul 15, 2021 | 7.953 | 8.024 | 7.953 | 7.989 | 11,003 | -0.04(-0.44%) |
Jul 14, 2021 | 8.007 | 8.051 | 8.007 | 8.024 | 25,091 | -0.01(-0.11%) |
Jul 13, 2021 | 8.060 | 8.060 | 7.998 | 8.033 | 36,969 | +0.06(+0.78%) |
Jul 12, 2021 | 7.882 | 7.998 | 7.882 | 7.971 | 37,840 | -0.03(-0.33%) |
Jul 09, 2021 | 8.042 | 8.042 | 7.962 | 7.998 | 42,241 | +0.13(+1.69%) |
Jul 08, 2021 | 7.927 | 7.935 | 7.855 | 7.864 | 37,187 | -0.12(-1.45%) |
Jul 07, 2021 | 8.015 | 8.015 | 7.971 | 7.980 | 47,618 | -0.01(-0.11%) |
Jul 06, 2021 | 8.007 | 8.033 | 7.953 | 7.989 | 22,474 | -0.01(-0.11%) |
Jul 02, 2021 | 7.989 | 8.015 | 7.971 | 7.998 | 25,941 | +0.02(+0.22%) |
Jul 01, 2021 | 8.015 | 8.015 | 7.953 | 7.980 | 20,098 | -0.04(-0.44%) |
Jun 30, 2021 | 7.953 | 8.042 | 7.953 | 8.015 | 29,856 | +0.02(+0.22%) |
Jun 29, 2021 | 8.069 | 8.072 | 7.989 | 7.998 | 30,567 | -0.06(-0.77%) |
Jun 28, 2021 | 7.989 | 8.069 | 7.989 | 8.060 | 15,646 | +0.03(+0.33%) |
Jun 25, 2021 | 8.015 | 8.104 | 7.989 | 8.033 | 37,202 | +0.01(+0.11%) |
Jun 24, 2021 | 8.078 | 8.104 | 8.024 | 8.024 | 62,989 | +0.00(+0.00%) |
Jun 23, 2021 | 8.086 | 8.086 | 8.015 | 8.024 | 63,922 | -0.04(-0.44%) |
Jun 22, 2021 | 8.060 | 8.104 | 8.024 | 8.060 | 55,291 | -0.01(-0.11%) |
Jun 21, 2021 | 8.078 | 8.078 | 8.007 | 8.069 | 47,780 | +0.04(+0.44%) |
Jun 18, 2021 | 8.086 | 8.086 | 7.998 | 8.033 | 14,828 | -0.12(-1.42%) |
Jun 17, 2021 | 8.166 | 8.173 | 8.149 | 8.149 | 13,080 | -0.02(-0.22%) |
Jun 16, 2021 | 8.184 | 8.202 | 8.166 | 8.166 | 17,207 | -0.01(-0.11%) |
Jun 15, 2021 | 8.131 | 8.175 | 8.113 | 8.175 | 43,733 | +0.04(+0.55%) |
Jun 14, 2021 | 8.202 | 8.228 | 8.131 | 8.131 | 33,305 | -0.11(-1.29%) |
Jun 11, 2021 | 8.264 | 8.264 | 8.140 | 8.238 | 23,787 | -0.01(-0.11%) |
Jun 10, 2021 | 8.283 | 8.286 | 8.246 | 8.246 | 31,296 | -0.02(-0.22%) |
Jun 09, 2021 | 8.255 | 8.264 | 8.238 | 8.264 | 11,595 | -0.02(-0.21%) |
Jun 08, 2021 | 8.220 | 8.291 | 8.220 | 8.282 | 7,460 | +0.04(+0.54%) |
Jun 07, 2021 | 8.238 | 8.273 | 8.238 | 8.238 | 22,862 | -0.02(-0.22%) |
Jun 04, 2021 | 8.166 | 8.264 | 8.166 | 8.255 | 24,075 | +0.10(+1.20%) |
Jun 03, 2021 | 8.131 | 8.158 | 8.129 | 8.158 | 2,634 | +0.01(+0.11%) |
Jun 02, 2021 | 8.131 | 8.193 | 8.131 | 8.149 | 26,751 | +0.01(+0.11%) |
Jun 01, 2021 | 8.202 | 8.202 | 8.113 | 8.140 | 18,533 | +0.01(+0.11%) |
May 28, 2021 | 8.033 | 8.166 | 8.033 | 8.131 | 38,579 | -0.03(-0.33%) |
May 27, 2021 | 8.042 | 8.158 | 8.042 | 8.158 | 48,269 | +0.08(+0.99%) |
May 26, 2021 | 8.060 | 8.095 | 8.060 | 8.078 | 13,803 | -0.01(-0.11%) |
May 25, 2021 | 8.131 | 8.140 | 8.051 | 8.086 | 18,741 | -0.02(-0.22%) |
May 24, 2021 | 8.086 | 8.131 | 8.078 | 8.104 | 70,278 | +0.04(+0.44%) |
May 21, 2021 | 8.122 | 8.158 | 8.069 | 8.069 | 35,304 | -0.04(-0.44%) |
May 20, 2021 | 8.042 | 8.104 | 8.042 | 8.104 | 10,732 | +0.10(+1.22%) |
May 19, 2021 | 7.989 | 8.069 | 7.971 | 8.007 | 38,318 | -0.05(-0.66%) |
May 18, 2021 | 8.015 | 8.086 | 8.015 | 8.060 | 29,156 | +0.12(+1.57%) |
May 17, 2021 | 7.944 | 7.944 | 7.891 | 7.935 | 29,822 | -0.02(-0.22%) |
May 14, 2021 | 7.989 | 8.024 | 7.864 | 7.953 | 174,409 | +0.04(+0.56%) |
May 13, 2021 | 7.847 | 7.918 | 7.847 | 7.909 | 28,430 | +0.11(+1.37%) |
May 12, 2021 | 7.962 | 7.975 | 7.802 | 7.802 | 85,521 | -0.24(-2.98%) |
May 11, 2021 | 8.078 | 8.086 | 7.998 | 8.042 | 98,447 | -0.14(-1.74%) |
May 10, 2021 | 8.220 | 8.276 | 8.158 | 8.184 | 164,830 | -0.03(-0.32%) |
May 07, 2021 | 8.193 | 8.228 | 8.175 | 8.211 | 69,446 | +0.03(+0.33%) |
May 06, 2021 | 8.175 | 8.264 | 8.104 | 8.184 | 104,847 | +0.08(+0.99%) |
May 05, 2021 | 8.149 | 8.166 | 8.086 | 8.104 | 56,190 | +0.04(+0.44%) |
May 04, 2021 | 8.051 | 8.078 | 8.033 | 8.069 | 37,203 | -0.08(-0.98%) |