Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.750 | 3.910 | 3.740 | 3.760 | 1,011,931 | -0.04(-1.05%) |
Apr 28, 2022 | 3.810 | 3.830 | 3.620 | 3.800 | 1,488,051 | +0.01(+0.26%) |
Apr 27, 2022 | 3.800 | 3.920 | 3.765 | 3.790 | 1,317,295 | -0.06(-1.56%) |
Apr 26, 2022 | 4.000 | 4.080 | 3.820 | 3.850 | 1,863,962 | -0.21(-5.17%) |
Apr 25, 2022 | 3.970 | 4.060 | 3.810 | 4.060 | 2,448,226 | +0.17(+4.37%) |
Apr 22, 2022 | 3.950 | 3.970 | 3.850 | 3.890 | 1,480,507 | -0.06(-1.52%) |
Apr 21, 2022 | 4.130 | 4.170 | 3.910 | 3.950 | 1,892,330 | -0.16(-3.89%) |
Apr 20, 2022 | 4.160 | 4.210 | 4.075 | 4.110 | 1,561,403 | -0.05(-1.20%) |
Apr 19, 2022 | 4.040 | 4.220 | 3.930 | 4.160 | 2,206,840 | +0.21(+5.32%) |
Apr 18, 2022 | 4.160 | 4.160 | 3.930 | 3.950 | 2,755,554 | -0.24(-5.73%) |
Apr 14, 2022 | 4.350 | 4.350 | 3.990 | 4.190 | 5,923,059 | -0.16(-3.68%) |
Apr 13, 2022 | 4.310 | 4.450 | 4.070 | 4.350 | 11,433,409 | +0.21(+5.07%) |
Apr 12, 2022 | 4.620 | 4.720 | 4.070 | 4.140 | 4,751,272 | -0.41(-9.01%) |
Apr 11, 2022 | 4.890 | 5.100 | 4.540 | 4.550 | 13,044,712 | +0.12(+2.71%) |
Apr 08, 2022 | 4.710 | 4.770 | 4.400 | 4.430 | 1,285,849 | -0.29(-6.14%) |
Apr 07, 2022 | 4.700 | 4.735 | 4.620 | 4.720 | 834,603 | +0.04(+0.85%) |
Apr 06, 2022 | 4.620 | 4.740 | 4.470 | 4.680 | 1,276,211 | -0.01(-0.21%) |
Apr 05, 2022 | 4.850 | 5.015 | 4.660 | 4.690 | 1,948,558 | -0.17(-3.50%) |
Apr 04, 2022 | 4.780 | 5.020 | 4.670 | 4.860 | 3,984,345 | +0.17(+3.62%) |
Apr 01, 2022 | 4.360 | 4.700 | 4.190 | 4.690 | 2,963,084 | +0.32(+7.32%) |
Mar 31, 2022 | 4.420 | 4.555 | 4.260 | 4.370 | 2,329,801 | +0.09(+2.10%) |
Mar 30, 2022 | 4.510 | 4.535 | 4.250 | 4.280 | 945,892 | -0.17(-3.82%) |
Mar 29, 2022 | 4.480 | 4.520 | 4.410 | 4.450 | 2,150,403 | +0.05(+1.14%) |
Mar 28, 2022 | 4.430 | 4.495 | 4.320 | 4.400 | 927,533 | +0.04(+0.92%) |
Mar 25, 2022 | 4.490 | 4.490 | 4.245 | 4.360 | 1,163,278 | -0.07(-1.58%) |
Mar 24, 2022 | 4.390 | 4.490 | 4.365 | 4.430 | 1,086,037 | +0.16(+3.75%) |
Mar 23, 2022 | 4.240 | 4.440 | 4.170 | 4.270 | 682,623 | -0.03(-0.70%) |
Mar 22, 2022 | 4.160 | 4.380 | 4.105 | 4.300 | 986,540 | +0.18(+4.37%) |
Mar 21, 2022 | 4.210 | 4.240 | 4.065 | 4.120 | 729,179 | -0.16(-3.74%) |
Mar 18, 2022 | 4.450 | 4.480 | 4.250 | 4.280 | 1,534,667 | -0.18(-4.04%) |
Mar 17, 2022 | 4.330 | 4.530 | 4.320 | 4.460 | 1,065,577 | +0.08(+1.83%) |
Mar 16, 2022 | 4.390 | 4.430 | 4.265 | 4.380 | 904,924 | +0.07(+1.62%) |
Mar 15, 2022 | 4.210 | 4.320 | 4.150 | 4.310 | 576,869 | +0.10(+2.38%) |
Mar 14, 2022 | 4.480 | 4.480 | 4.150 | 4.210 | 963,118 | -0.26(-5.82%) |
Mar 11, 2022 | 4.560 | 4.650 | 4.465 | 4.470 | 943,502 | -0.05(-1.11%) |
Mar 10, 2022 | 4.460 | 4.540 | 4.395 | 4.520 | 546,719 | -0.02(-0.44%) |
Mar 09, 2022 | 4.280 | 4.590 | 4.280 | 4.540 | 1,232,973 | +0.37(+8.87%) |
Mar 08, 2022 | 4.090 | 4.310 | 4.035 | 4.170 | 809,888 | +0.06(+1.46%) |
Mar 07, 2022 | 4.100 | 4.220 | 4.070 | 4.110 | 834,301 | +0.02(+0.49%) |
Mar 04, 2022 | 4.160 | 4.280 | 4.060 | 4.090 | 463,078 | -0.15(-3.54%) |
Mar 03, 2022 | 4.480 | 4.510 | 4.200 | 4.240 | 804,189 | -0.24(-5.36%) |
Mar 02, 2022 | 4.400 | 4.520 | 4.360 | 4.480 | 617,050 | +0.09(+2.05%) |
Mar 01, 2022 | 4.420 | 4.500 | 4.335 | 4.390 | 955,581 | -0.02(-0.45%) |
Feb 28, 2022 | 4.510 | 4.570 | 4.390 | 4.410 | 1,212,005 | -0.18(-3.92%) |
Feb 25, 2022 | 4.470 | 4.590 | 4.365 | 4.590 | 1,125,364 | +0.15(+3.38%) |
Feb 24, 2022 | 4.030 | 4.460 | 4.010 | 4.440 | 1,302,462 | +0.22(+5.21%) |
Feb 23, 2022 | 4.460 | 4.460 | 4.192 | 4.220 | 1,041,750 | -0.01(-0.24%) |
Feb 22, 2022 | 4.130 | 4.335 | 4.130 | 4.230 | 1,007,483 | +0.01(+0.24%) |
Feb 18, 2022 | 4.220 | 0 | -0.14(-3.21%) | |||
Feb 17, 2022 | 4.430 | 4.460 | 4.290 | 4.360 | 911,160 | -0.14(-3.11%) |
Feb 16, 2022 | 4.510 | 4.580 | 4.405 | 4.500 | 615,408 | -0.05(-1.10%) |
Feb 15, 2022 | 4.390 | 4.665 | 4.390 | 4.550 | 1,101,832 | +0.30(+7.06%) |
Feb 14, 2022 | 4.230 | 4.360 | 4.180 | 4.250 | 797,170 | +0.04(+0.95%) |
Feb 11, 2022 | 4.330 | 4.430 | 4.190 | 4.210 | 1,015,389 | -0.13(-3.00%) |
Feb 10, 2022 | 4.260 | 4.550 | 4.230 | 4.340 | 918,892 | -0.05(-1.14%) |
Feb 09, 2022 | 4.175 | 4.400 | 4.175 | 4.390 | 1,003,288 | +0.17(+4.03%) |
Feb 08, 2022 | 4.110 | 4.230 | 4.040 | 4.220 | 959,313 | +0.10(+2.43%) |
Feb 07, 2022 | 3.900 | 4.130 | 3.890 | 4.120 | 993,585 | +0.23(+5.91%) |
Feb 04, 2022 | 3.890 | 3.960 | 3.735 | 3.890 | 1,292,763 | +0.05(+1.30%) |
Feb 03, 2022 | 3.920 | 3.840 | 768,817 | -0.12(-3.03%) | ||
Feb 02, 2022 | 4.240 | 4.270 | 3.940 | 3.960 | 686,175 | -0.25(-5.94%) |
Feb 01, 2022 | 4.110 | 4.310 | 4.055 | 4.210 | 1,419,231 | +0.13(+3.19%) |
Jan 31, 2022 | 3.860 | 4.080 | 1,604,487 | +0.23(+5.97%) | ||
Jan 28, 2022 | 3.690 | 3.860 | 3.590 | 3.850 | 1,104,484 | +0.16(+4.34%) |
Jan 27, 2022 | 4.040 | 4.055 | 3.670 | 3.690 | 1,357,347 | -0.29(-7.29%) |
Jan 26, 2022 | 4.010 | 4.220 | 3.930 | 3.980 | 1,961,177 | +0.02(+0.51%) |
Jan 25, 2022 | 4.030 | 4.080 | 3.860 | 3.960 | 826,389 | -0.13(-3.18%) |
Jan 24, 2022 | 4.000 | 4.120 | 3.750 | 4.090 | 1,922,750 | +0.07(+1.74%) |
Jan 21, 2022 | 4.080 | 4.200 | 4.020 | 4.020 | 1,062,934 | -0.12(-2.90%) |
Jan 20, 2022 | 4.320 | 4.440 | 4.130 | 4.140 | 605,443 | -0.12(-2.82%) |
Jan 19, 2022 | 4.250 | 4.418 | 4.250 | 4.260 | 951,226 | +0.04(+0.95%) |
Jan 18, 2022 | 4.390 | 4.390 | 4.210 | 4.220 | 938,877 | -0.22(-4.95%) |
Jan 14, 2022 | 4.440 | 0 | +0.03(+0.68%) | |||
Jan 13, 2022 | 4.520 | 4.600 | 4.335 | 4.410 | 1,683,393 | -0.06(-1.34%) |
Jan 12, 2022 | 4.720 | 4.840 | 4.470 | 4.470 | 1,089,594 | -0.25(-5.30%) |
Jan 11, 2022 | 4.740 | 4.900 | 4.670 | 4.720 | 1,286,767 | +0.00(+0.00%) |
Jan 10, 2022 | 4.760 | 4.920 | 4.530 | 4.720 | 1,456,119 | -0.10(-2.07%) |
Jan 07, 2022 | 5.020 | 5.170 | 4.810 | 4.820 | 1,551,027 | -0.22(-4.37%) |
Jan 06, 2022 | 4.970 | 5.110 | 4.835 | 5.040 | 1,191,359 | +0.07(+1.41%) |
Jan 05, 2022 | 5.300 | 5.370 | 4.955 | 4.970 | 1,033,421 | -0.39(-7.28%) |
Jan 04, 2022 | 5.680 | 5.690 | 5.305 | 5.360 | 780,938 | -0.29(-5.13%) |
Jan 03, 2022 | 5.550 | 5.760 | 5.520 | 5.650 | 744,158 | +0.13(+2.36%) |
Dec 31, 2021 | 5.640 | 5.770 | 5.520 | 5.520 | 568,926 | -0.17(-2.99%) |
Dec 30, 2021 | 5.550 | 5.835 | 5.540 | 5.690 | 762,392 | +0.18(+3.27%) |
Dec 29, 2021 | 5.570 | 5.600 | 5.470 | 5.510 | 459,443 | -0.08(-1.43%) |
Dec 28, 2021 | 5.690 | 5.790 | 5.570 | 5.590 | 645,994 | -0.11(-1.93%) |
Dec 27, 2021 | 5.900 | 5.990 | 5.635 | 5.700 | 825,310 | -0.21(-3.55%) |
Dec 23, 2021 | 5.690 | 5.910 | 5.620 | 5.910 | 616,033 | +0.20(+3.50%) |
Dec 22, 2021 | 5.730 | 5.810 | 5.665 | 5.710 | 584,510 | -0.03(-0.52%) |
Dec 21, 2021 | 5.700 | 5.830 | 5.610 | 5.740 | 673,928 | +0.07(+1.23%) |
Dec 20, 2021 | 5.600 | 5.780 | 5.450 | 5.670 | 667,061 | +0.02(+0.35%) |
Dec 17, 2021 | 5.440 | 5.770 | 5.300 | 5.650 | 1,011,972 | +0.17(+3.10%) |
Dec 16, 2021 | 5.765 | 5.795 | 5.420 | 5.480 | 956,676 | -0.17(-3.01%) |
Dec 15, 2021 | 5.360 | 5.670 | 5.210 | 5.650 | 1,943,343 | +0.28(+5.21%) |
Dec 14, 2021 | 5.530 | 5.620 | 5.320 | 5.370 | 1,739,702 | -0.23(-4.11%) |
Dec 13, 2021 | 6.000 | 6.000 | 5.535 | 5.600 | 1,923,966 | -0.29(-4.92%) |
Dec 10, 2021 | 6.250 | 6.320 | 5.720 | 5.890 | 2,513,250 | -0.36(-5.76%) |
Dec 09, 2021 | 6.880 | 6.910 | 6.190 | 6.250 | 2,943,912 | -0.58(-8.49%) |
Dec 08, 2021 | 6.830 | 6.900 | 6.400 | 6.830 | 1,522,420 | +0.38(+5.89%) |
Dec 07, 2021 | 6.150 | 6.600 | 6.150 | 6.450 | 3,007,193 | +0.35(+5.74%) |
Dec 06, 2021 | 5.990 | 6.135 | 5.710 | 6.100 | 1,910,291 | +0.03(+0.49%) |
Dec 03, 2021 | 6.660 | 6.670 | 5.940 | 6.070 | 3,367,210 | -0.51(-7.75%) |
Dec 02, 2021 | 6.750 | 6.800 | 6.460 | 6.580 | 1,939,038 | -0.17(-2.52%) |
Dec 01, 2021 | 6.850 | 7.020 | 6.690 | 6.750 | 2,118,658 | -0.07(-1.03%) |
Nov 30, 2021 | 6.870 | 6.960 | 6.590 | 6.820 | 2,876,187 | -0.10(-1.45%) |
Nov 29, 2021 | 7.080 | 7.130 | 6.870 | 6.920 | 1,596,875 | -0.05(-0.72%) |
Nov 26, 2021 | 6.970 | 7.130 | 6.780 | 6.970 | 1,161,682 | -0.10(-1.41%) |
Nov 24, 2021 | 6.690 | 7.085 | 6.560 | 7.070 | 2,607,711 | +0.26(+3.82%) |
Nov 23, 2021 | 6.950 | 6.970 | 6.530 | 6.810 | 4,041,869 | -0.24(-3.40%) |
Nov 22, 2021 | 7.140 | 7.340 | 6.360 | 7.050 | 11,099,907 | +0.32(+4.75%) |
Nov 19, 2021 | 6.780 | 6.850 | 6.543 | 6.730 | 2,067,456 | -0.08(-1.17%) |
Nov 18, 2021 | 6.690 | 6.820 | 6.685 | 6.810 | 1,879,283 | +0.08(+1.19%) |
Nov 17, 2021 | 6.220 | 7.000 | 6.120 | 6.730 | 5,534,521 | +0.61(+9.97%) |
Nov 16, 2021 | 6.040 | 6.180 | 5.941 | 6.120 | 1,821,068 | +0.08(+1.32%) |
Nov 15, 2021 | 5.920 | 6.040 | 5.846 | 6.040 | 2,330,739 | +0.13(+2.20%) |
Nov 12, 2021 | 5.790 | 5.910 | 5.640 | 5.910 | 2,279,747 | +0.04(+0.68%) |
Nov 11, 2021 | 5.740 | 6.125 | 5.730 | 5.870 | 2,130,216 | +0.22(+3.89%) |
Nov 10, 2021 | 5.650 | 5.650 | 2,931,599 | -0.58(-9.31%) | ||
Nov 09, 2021 | 6.350 | 6.410 | 6.180 | 6.230 | 2,424,297 | -0.11(-1.74%) |
Nov 08, 2021 | 6.800 | 6.810 | 6.300 | 6.340 | 1,700,119 | -0.42(-6.21%) |
Nov 05, 2021 | 6.510 | 6.860 | 6.410 | 6.760 | 1,532,264 | +0.30(+4.64%) |
Nov 04, 2021 | 6.860 | 6.970 | 5.800 | 6.460 | 4,333,315 | -0.56(-7.98%) |
Nov 03, 2021 | 7.060 | 7.250 | 6.995 | 7.020 | 3,440,818 | -0.05(-0.71%) |
Nov 02, 2021 | 6.980 | 7.080 | 6.914 | 7.070 | 1,391,882 | +0.11(+1.58%) |
Nov 01, 2021 | 6.840 | 6.993 | 6.800 | 6.960 | 1,272,379 | +0.16(+2.35%) |
Oct 29, 2021 | 6.630 | 6.954 | 6.585 | 6.800 | 1,961,257 | +0.17(+2.56%) |
Oct 28, 2021 | 6.560 | 6.670 | 6.630 | 1,225,264 | +0.05(+0.76%) | |
Oct 27, 2021 | 6.750 | 6.810 | 6.385 | 6.580 | 1,554,788 | -0.11(-1.64%) |
Oct 26, 2021 | 6.240 | 6.710 | 6.690 | 3,227,581 | +0.50(+8.08%) | |
Oct 25, 2021 | 5.970 | 6.200 | 5.920 | 6.190 | 913,579 | +0.20(+3.34%) |
Oct 22, 2021 | 6.120 | 6.125 | 5.785 | 5.990 | 732,220 | -0.16(-2.60%) |
Oct 21, 2021 | 6.150 | 6.320 | 6.120 | 6.150 | 625,263 | +0.08(+1.32%) |
Oct 20, 2021 | 6.010 | 6.170 | 5.975 | 6.070 | 562,892 | +0.10(+1.68%) |
Oct 19, 2021 | 5.880 | 6.140 | 5.850 | 5.970 | 802,000 | +0.14(+2.40%) |
Oct 18, 2021 | 5.910 | 5.940 | 5.725 | 5.830 | 724,774 | -0.08(-1.35%) |
Oct 15, 2021 | 6.050 | 6.080 | 5.890 | 5.910 | 495,317 | -0.03(-0.51%) |
Oct 14, 2021 | 5.910 | 6.025 | 5.855 | 5.940 | 428,842 | +0.09(+1.54%) |
Oct 13, 2021 | 5.960 | 6.050 | 5.825 | 5.850 | 487,051 | -0.04(-0.68%) |
Oct 12, 2021 | 5.810 | 5.975 | 5.790 | 5.890 | 411,981 | +0.08(+1.38%) |
Oct 11, 2021 | 5.650 | 5.930 | 5.620 | 5.810 | 658,265 | +0.11(+1.93%) |
Oct 08, 2021 | 5.950 | 5.950 | 5.630 | 5.700 | 945,969 | -0.24(-4.04%) |
Oct 07, 2021 | 5.700 | 5.940 | 5.650 | 5.940 | 687,171 | +0.25(+4.39%) |
Oct 06, 2021 | 5.710 | 5.820 | 5.630 | 5.690 | 533,933 | -0.07(-1.22%) |
Oct 05, 2021 | 5.860 | 5.930 | 5.700 | 5.760 | 682,703 | -0.10(-1.71%) |
Oct 04, 2021 | 6.100 | 6.100 | 5.820 | 5.860 | 706,305 | -0.30(-4.87%) |
Oct 01, 2021 | 6.260 | 6.270 | 5.860 | 6.160 | 1,108,274 | -0.02(-0.33%) |
Sep 30, 2021 | 6.070 | 6.350 | 5.955 | 6.180 | 1,402,719 | +0.33(+5.64%) |
Sep 29, 2021 | 6.090 | 6.150 | 5.800 | 5.850 | 632,998 | -0.20(-3.31%) |
Sep 28, 2021 | 6.190 | 6.230 | 5.990 | 6.050 | 841,280 | -0.17(-2.73%) |
Sep 27, 2021 | 6.210 | 6.410 | 6.110 | 6.220 | 843,072 | -0.04(-0.64%) |
Sep 24, 2021 | 6.540 | 6.540 | 6.210 | 6.260 | 606,262 | -0.33(-5.01%) |
Sep 23, 2021 | 6.400 | 6.600 | 6.350 | 6.590 | 455,444 | +0.25(+3.94%) |
Sep 22, 2021 | 6.410 | 6.540 | 6.340 | 6.340 | 566,878 | -0.05(-0.78%) |
Sep 21, 2021 | 6.340 | 6.481 | 6.280 | 6.390 | 653,645 | +0.09(+1.43%) |
Sep 20, 2021 | 6.240 | 6.400 | 6.200 | 6.300 | 886,585 | -0.09(-1.41%) |
Sep 17, 2021 | 6.410 | 6.417 | 6.145 | 6.390 | 1,202,863 | +0.04(+0.63%) |
Sep 16, 2021 | 6.340 | 6.385 | 6.070 | 6.350 | 1,191,910 | +0.02(+0.32%) |
Sep 15, 2021 | 6.450 | 6.466 | 6.235 | 6.330 | 840,124 | -0.10(-1.56%) |
Sep 14, 2021 | 6.410 | 6.640 | 6.330 | 6.430 | 868,678 | +0.06(+0.94%) |
Sep 13, 2021 | 6.510 | 6.600 | 6.225 | 6.370 | 889,156 | -0.11(-1.70%) |
Sep 10, 2021 | 6.700 | 6.740 | 6.425 | 6.480 | 1,164,740 | -0.22(-3.28%) |
Sep 09, 2021 | 6.750 | 6.965 | 6.630 | 6.700 | 1,305,200 | -0.11(-1.62%) |
Sep 08, 2021 | 6.880 | 7.000 | 6.200 | 6.810 | 2,277,052 | +0.07(+1.04%) |
Sep 07, 2021 | 6.680 | 6.880 | 6.650 | 6.740 | 772,485 | +0.05(+0.75%) |
Sep 03, 2021 | 7.100 | 7.100 | 6.660 | 6.690 | 726,289 | -0.39(-5.51%) |
Sep 02, 2021 | 7.160 | 7.160 | 6.880 | 7.080 | 722,359 | -0.07(-0.98%) |
Sep 01, 2021 | 7.070 | 7.160 | 6.999 | 7.150 | 726,821 | +0.11(+1.56%) |
Aug 31, 2021 | 7.060 | 7.200 | 6.870 | 7.040 | 713,321 | -0.03(-0.42%) |
Aug 30, 2021 | 7.230 | 7.340 | 7.020 | 7.070 | 1,201,784 | -0.14(-1.94%) |
Aug 27, 2021 | 6.800 | 7.285 | 6.790 | 7.210 | 1,557,559 | +0.46(+6.81%) |
Aug 26, 2021 | 6.610 | 7.020 | 6.590 | 6.750 | 2,195,570 | +0.15(+2.27%) |
Aug 25, 2021 | 6.160 | 6.685 | 6.100 | 6.600 | 1,396,655 | +0.43(+6.97%) |
Aug 24, 2021 | 6.220 | 6.220 | 5.980 | 6.170 | 1,803,931 | +0.07(+1.15%) |
Aug 23, 2021 | 6.000 | 6.170 | 5.870 | 6.100 | 2,246,786 | +0.37(+6.46%) |
Aug 20, 2021 | 5.500 | 5.800 | 5.430 | 5.730 | 1,626,923 | +0.19(+3.43%) |
Aug 19, 2021 | 5.740 | 5.780 | 5.520 | 5.540 | 872,837 | -0.20(-3.48%) |
Aug 18, 2021 | 5.840 | 5.870 | 5.690 | 5.740 | 882,790 | -0.08(-1.37%) |
Aug 17, 2021 | 5.760 | 5.920 | 5.630 | 5.820 | 1,397,351 | -0.05(-0.85%) |
Aug 16, 2021 | 6.000 | 6.000 | 5.820 | 5.870 | 847,357 | -0.22(-3.61%) |
Aug 13, 2021 | 6.140 | 6.245 | 6.060 | 6.090 | 509,314 | -0.09(-1.46%) |
Aug 12, 2021 | 6.220 | 6.250 | 6.020 | 6.180 | 604,950 | -0.01(-0.16%) |
Aug 11, 2021 | 6.350 | 6.350 | 6.070 | 6.190 | 876,298 | -0.10(-1.59%) |
Aug 10, 2021 | 6.750 | 6.750 | 6.180 | 6.290 | 1,431,407 | -0.36(-5.41%) |
Aug 09, 2021 | 6.750 | 6.810 | 6.640 | 6.650 | 723,456 | -0.11(-1.63%) |
Aug 06, 2021 | 6.960 | 6.960 | 6.554 | 6.760 | 746,512 | -0.22(-3.15%) |
Aug 05, 2021 | 6.890 | 7.035 | 6.825 | 6.980 | 741,039 | +0.12(+1.75%) |
Aug 04, 2021 | 6.820 | 7.025 | 6.810 | 6.860 | 750,187 | -0.03(-0.44%) |
Aug 03, 2021 | 6.960 | 6.960 | 6.780 | 6.890 | 556,798 | -0.02(-0.29%) |
Aug 02, 2021 | 6.690 | 7.000 | 6.640 | 6.910 | 819,103 | +0.26(+3.91%) |
Jul 30, 2021 | 6.800 | 6.970 | 6.630 | 6.650 | 822,608 | -0.18(-2.64%) |
Jul 29, 2021 | 6.890 | 7.070 | 6.800 | 6.830 | 695,200 | -0.05(-0.73%) |
Jul 28, 2021 | 6.660 | 6.960 | 6.660 | 6.880 | 653,016 | +0.26(+3.93%) |
Jul 27, 2021 | 6.570 | 6.695 | 6.450 | 6.620 | 869,151 | -0.01(-0.15%) |
Jul 26, 2021 | 6.920 | 6.920 | 6.600 | 6.630 | 836,975 | -0.27(-3.91%) |
Jul 23, 2021 | 6.710 | 7.030 | 6.620 | 6.900 | 1,116,792 | +0.27(+4.07%) |
Jul 22, 2021 | 6.810 | 6.840 | 6.600 | 6.630 | 541,507 | -0.21(-3.07%) |
Jul 21, 2021 | 6.640 | 6.850 | 6.450 | 6.840 | 953,347 | +0.23(+3.48%) |
Jul 20, 2021 | 6.410 | 6.610 | 6.310 | 6.610 | 812,443 | +0.17(+2.64%) |
Jul 19, 2021 | 6.350 | 6.570 | 6.320 | 6.440 | 902,620 | -0.09(-1.38%) |
Jul 16, 2021 | 6.710 | 6.795 | 6.490 | 6.530 | 660,159 | -0.10(-1.51%) |
Jul 15, 2021 | 6.610 | 6.700 | 6.490 | 6.630 | 1,013,080 | +0.02(+0.30%) |
Jul 14, 2021 | 6.870 | 6.870 | 6.570 | 6.610 | 1,271,225 | -0.25(-3.64%) |
Jul 13, 2021 | 6.940 | 6.958 | 6.720 | 6.860 | 1,104,493 | -0.14(-2.00%) |
Jul 12, 2021 | 7.300 | 7.330 | 6.970 | 7.000 | 650,283 | -0.28(-3.85%) |
Jul 09, 2021 | 7.200 | 7.390 | 7.045 | 7.280 | 630,824 | +0.16(+2.25%) |
Jul 08, 2021 | 7.030 | 7.260 | 7.010 | 7.120 | 1,118,662 | -0.07(-0.97%) |
Jul 07, 2021 | 7.010 | 7.300 | 6.910 | 7.190 | 1,402,713 | +0.12(+1.70%) |
Jul 06, 2021 | 7.250 | 7.350 | 7.070 | 7.070 | 1,118,428 | -0.21(-2.88%) |
Jul 02, 2021 | 7.410 | 7.650 | 7.230 | 7.280 | 2,024,489 | -0.23(-3.06%) |
Jul 01, 2021 | 7.760 | 7.990 | 7.380 | 7.510 | 8,595,573 | -0.99(-11.65%) |
Jun 30, 2021 | 8.250 | 8.640 | 8.220 | 8.500 | 1,332,492 | +0.21(+2.53%) |
Jun 29, 2021 | 8.450 | 8.550 | 8.250 | 8.290 | 651,588 | -0.16(-1.89%) |
Jun 28, 2021 | 8.280 | 8.500 | 8.280 | 8.450 | 727,556 | +0.21(+2.55%) |
Jun 25, 2021 | 8.350 | 8.685 | 8.180 | 8.240 | 2,159,155 | -0.07(-0.84%) |
Jun 24, 2021 | 8.760 | 8.769 | 8.240 | 8.310 | 1,078,185 | -0.35(-4.04%) |
Jun 23, 2021 | 8.250 | 8.810 | 8.215 | 8.660 | 1,141,628 | +0.42(+5.10%) |
Jun 22, 2021 | 8.030 | 8.265 | 7.980 | 8.240 | 1,002,189 | +0.24(+3.00%) |
Jun 21, 2021 | 7.990 | 8.200 | 7.970 | 8.000 | 1,304,882 | -0.04(-0.50%) |
Jun 18, 2021 | 8.010 | 8.210 | 7.880 | 8.040 | 1,196,181 | -0.02(-0.25%) |
Jun 17, 2021 | 8.040 | 8.140 | 7.990 | 8.060 | 630,580 | -0.10(-1.23%) |
Jun 16, 2021 | 8.140 | 8.170 | 7.940 | 8.160 | 834,612 | +0.01(+0.12%) |
Jun 15, 2021 | 8.303 | 8.360 | 8.095 | 8.150 | 758,590 | -0.21(-2.51%) |
Jun 14, 2021 | 8.130 | 8.400 | 8.100 | 8.360 | 1,001,096 | +0.21(+2.58%) |
Jun 11, 2021 | 8.200 | 8.340 | 8.030 | 8.150 | 547,656 | -0.05(-0.61%) |
Jun 10, 2021 | 8.280 | 8.350 | 8.170 | 8.200 | 611,252 | -0.12(-1.44%) |
Jun 09, 2021 | 8.310 | 8.660 | 8.260 | 8.320 | 905,308 | +0.05(+0.60%) |
Jun 08, 2021 | 8.710 | 8.710 | 8.100 | 8.270 | 1,074,204 | -0.17(-2.01%) |
Jun 07, 2021 | 8.160 | 8.530 | 8.110 | 8.440 | 1,258,541 | +0.34(+4.20%) |
Jun 04, 2021 | 8.240 | 8.300 | 8.020 | 8.100 | 911,394 | -0.12(-1.46%) |
Jun 03, 2021 | 8.390 | 8.390 | 7.970 | 8.220 | 1,773,683 | -0.20(-2.38%) |
Jun 02, 2021 | 8.300 | 8.565 | 8.240 | 8.420 | 1,184,142 | +0.05(+0.60%) |
Jun 01, 2021 | 8.920 | 9.030 | 8.210 | 8.370 | 2,173,971 | -0.50(-5.64%) |
May 28, 2021 | 9.080 | 9.230 | 8.840 | 8.870 | 771,253 | -0.18(-1.99%) |
May 27, 2021 | 8.900 | 9.090 | 8.660 | 9.050 | 867,685 | +0.23(+2.61%) |
May 26, 2021 | 8.770 | 8.925 | 8.640 | 8.820 | 2,339,814 | +0.12(+1.38%) |
May 25, 2021 | 9.060 | 9.120 | 8.690 | 8.700 | 1,513,880 | -0.34(-3.76%) |
May 24, 2021 | 9.370 | 9.445 | 8.920 | 9.040 | 1,377,616 | -0.16(-1.74%) |
May 21, 2021 | 9.670 | 9.700 | 9.170 | 9.200 | 1,116,036 | -0.26(-2.75%) |
May 20, 2021 | 9.460 | 9.510 | 9.270 | 9.460 | 633,243 | -0.04(-0.42%) |
May 19, 2021 | 9.380 | 9.640 | 9.190 | 9.500 | 941,090 | -0.20(-2.06%) |
May 18, 2021 | 9.450 | 9.820 | 9.312 | 9.700 | 1,734,388 | +0.32(+3.41%) |
May 17, 2021 | 8.620 | 9.500 | 8.600 | 9.380 | 1,254,669 | +0.58(+6.59%) |
May 14, 2021 | 8.810 | 9.360 | 8.790 | 8.800 | 2,415,237 | -0.06(-0.68%) |
May 13, 2021 | 9.260 | 9.380 | 8.720 | 8.860 | 4,022,621 | -0.28(-3.06%) |
May 12, 2021 | 9.130 | 9.380 | 9.070 | 9.140 | 1,708,146 | -0.24(-2.56%) |
May 11, 2021 | 8.910 | 9.425 | 8.880 | 9.380 | 1,919,043 | +0.00(+0.00%) |
May 10, 2021 | 9.700 | 9.700 | 9.150 | 9.380 | 1,565,068 | -0.43(-4.38%) |
May 07, 2021 | 9.750 | 10.11 | 9.697 | 9.810 | 1,720,499 | +0.11(+1.13%) |
May 06, 2021 | 10.29 | 10.32 | 9.330 | 9.700 | 2,729,437 | -0.62(-6.01%) |
May 05, 2021 | 10.58 | 10.63 | 10.17 | 10.32 | 1,358,776 | -0.24(-2.27%) |
May 04, 2021 | 10.76 | 10.80 | 10.36 | 10.56 | 1,375,920 | -0.36(-3.30%) |