Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.660 | 7.726 | 7.383 | 7.402 | 409,383 | -0.30(-3.84%) |
Apr 28, 2022 | 7.622 | 7.812 | 7.202 | 7.698 | 297,498 | +0.22(+2.93%) |
Apr 27, 2022 | 7.421 | 7.526 | 7.307 | 7.478 | 237,689 | +0.10(+1.29%) |
Apr 26, 2022 | 7.211 | 7.583 | 7.116 | 7.383 | 441,611 | +0.15(+2.11%) |
Apr 25, 2022 | 7.202 | 7.269 | 6.773 | 7.230 | 522,283 | -0.31(-4.05%) |
Apr 22, 2022 | 7.831 | 8.003 | 7.431 | 7.536 | 477,730 | -0.33(-4.24%) |
Apr 21, 2022 | 8.480 | 8.480 | 7.774 | 7.870 | 394,209 | -0.54(-6.46%) |
Apr 20, 2022 | 8.404 | 8.480 | 8.280 | 8.413 | 348,212 | +0.04(+0.46%) |
Apr 19, 2022 | 8.556 | 8.642 | 8.137 | 8.375 | 292,995 | -0.24(-2.77%) |
Apr 18, 2022 | 8.547 | 8.851 | 8.442 | 8.614 | 529,466 | +0.19(+2.27%) |
Apr 14, 2022 | 8.289 | 8.461 | 8.137 | 8.423 | 407,294 | +0.10(+1.15%) |
Apr 13, 2022 | 8.299 | 8.432 | 8.141 | 8.327 | 346,486 | +0.25(+3.07%) |
Apr 12, 2022 | 8.165 | 8.404 | 7.979 | 8.079 | 425,995 | +0.18(+2.29%) |
Apr 11, 2022 | 8.108 | 8.158 | 7.841 | 7.898 | 293,869 | -0.37(-4.50%) |
Apr 08, 2022 | 7.994 | 8.346 | 7.994 | 8.270 | 298,937 | +0.30(+3.71%) |
Apr 07, 2022 | 8.013 | 8.013 | 7.669 | 7.974 | 220,661 | +0.04(+0.48%) |
Apr 06, 2022 | 8.118 | 8.227 | 7.784 | 7.936 | 300,904 | -0.07(-0.83%) |
Apr 05, 2022 | 8.480 | 8.585 | 7.955 | 8.003 | 280,005 | -0.36(-4.33%) |
Apr 04, 2022 | 8.490 | 8.823 | 8.184 | 8.366 | 442,853 | -0.06(-0.68%) |
Apr 01, 2022 | 8.156 | 8.442 | 8.156 | 8.423 | 475,962 | +0.25(+3.03%) |
Mar 31, 2022 | 7.974 | 8.375 | 7.974 | 8.175 | 306,770 | +0.03(+0.35%) |
Mar 30, 2022 | 8.346 | 8.537 | 8.060 | 8.146 | 290,688 | -0.01(-0.12%) |
Mar 29, 2022 | 8.127 | 8.251 | 7.860 | 8.156 | 493,640 | -0.22(-2.62%) |
Mar 28, 2022 | 8.680 | 8.685 | 8.270 | 8.375 | 478,048 | -0.53(-6.00%) |
Mar 25, 2022 | 8.442 | 8.995 | 8.442 | 8.909 | 383,320 | +0.45(+5.30%) |
Mar 24, 2022 | 8.709 | 8.757 | 8.451 | 8.461 | 302,148 | -0.27(-3.06%) |
Mar 23, 2022 | 8.766 | 8.971 | 8.580 | 8.728 | 361,408 | +0.12(+1.44%) |
Mar 22, 2022 | 8.594 | 8.833 | 8.494 | 8.604 | 449,909 | -0.07(-0.77%) |
Mar 21, 2022 | 8.499 | 8.909 | 8.461 | 8.671 | 649,400 | +0.44(+5.33%) |
Mar 18, 2022 | 8.051 | 8.242 | 7.822 | 8.232 | 1,878,253 | +0.17(+2.13%) |
Mar 17, 2022 | 7.860 | 8.165 | 7.717 | 8.060 | 752,952 | +0.41(+5.36%) |
Mar 16, 2022 | 7.717 | 7.736 | 7.335 | 7.650 | 696,777 | -0.02(-0.25%) |
Mar 15, 2022 | 7.593 | 7.965 | 7.564 | 7.669 | 772,725 | -0.25(-3.13%) |
Mar 14, 2022 | 8.661 | 8.661 | 7.774 | 7.917 | 969,257 | -1.05(-11.70%) |
Mar 11, 2022 | 9.005 | 9.367 | 8.790 | 8.967 | 653,750 | -0.29(-3.09%) |
Mar 10, 2022 | 8.919 | 9.253 | 8.785 | 9.253 | 657,151 | +0.50(+5.66%) |
Mar 09, 2022 | 9.167 | 9.176 | 8.509 | 8.757 | 1,156,163 | -0.76(-8.02%) |
Mar 08, 2022 | 9.539 | 9.949 | 9.100 | 9.520 | 851,535 | +0.22(+2.36%) |
Mar 07, 2022 | 9.348 | 9.930 | 8.881 | 9.300 | 1,335,977 | +0.13(+1.46%) |
Mar 04, 2022 | 8.776 | 9.224 | 8.723 | 9.167 | 565,830 | +0.40(+4.57%) |
Mar 03, 2022 | 8.547 | 8.766 | 8.375 | 8.766 | 618,848 | +0.12(+1.43%) |
Mar 02, 2022 | 8.270 | 8.764 | 8.208 | 8.642 | 677,958 | +0.55(+6.84%) |
Mar 01, 2022 | 8.089 | 8.432 | 7.833 | 8.089 | 798,683 | +0.19(+2.42%) |
Feb 28, 2022 | 7.793 | 7.965 | 7.736 | 7.898 | 378,844 | +0.07(+0.85%) |
Feb 25, 2022 | 7.765 | 7.846 | 7.374 | 7.831 | 480,050 | +0.10(+1.23%) |
Feb 24, 2022 | 8.108 | 8.165 | 7.426 | 7.736 | 699,220 | -0.40(-4.92%) |
Feb 23, 2022 | 7.259 | 8.385 | 7.106 | 8.137 | 1,102,698 | +0.99(+13.89%) |
Feb 22, 2022 | 7.240 | 7.393 | 7.126 | 7.145 | 647,757 | +0.01(+0.13%) |
Feb 18, 2022 | 7.135 | 0 | -0.02(-0.27%) | |||
Feb 17, 2022 | 7.145 | 7.278 | 7.116 | 7.154 | 328,360 | -0.05(-0.66%) |
Feb 16, 2022 | 7.116 | 7.393 | 7.116 | 7.202 | 428,799 | +0.14(+2.03%) |
Feb 15, 2022 | 6.696 | 7.109 | 6.668 | 7.059 | 643,324 | +0.20(+2.92%) |
Feb 14, 2022 | 6.992 | 7.173 | 6.816 | 6.858 | 525,882 | -0.25(-3.49%) |
Feb 11, 2022 | 6.830 | 7.192 | 6.820 | 7.106 | 753,002 | +0.31(+4.63%) |
Feb 10, 2022 | 6.620 | 7.049 | 6.620 | 6.792 | 879,852 | +0.10(+1.42%) |
Feb 09, 2022 | 6.811 | 6.916 | 6.649 | 6.696 | 1,257,851 | -0.10(-1.54%) |
Feb 08, 2022 | 6.858 | 7.011 | 6.744 | 6.801 | 570,505 | -0.09(-1.25%) |
Feb 07, 2022 | 6.935 | 7.016 | 6.830 | 6.887 | 440,400 | -0.16(-2.30%) |
Feb 04, 2022 | 7.221 | 7.307 | 7.040 | 7.049 | 479,939 | -0.10(-1.34%) |
Feb 03, 2022 | 7.183 | 6.992 | 7.145 | 1,000,115 | -0.12(-1.71%) | |
Feb 02, 2022 | 6.868 | 7.354 | 6.868 | 7.269 | 1,063,427 | +0.27(+3.81%) |
Feb 01, 2022 | 6.324 | 7.011 | 6.324 | 7.002 | 635,696 | +0.64(+10.04%) |
Jan 31, 2022 | 6.086 | 6.418 | 6.362 | 496,476 | +0.21(+3.41%) | |
Jan 28, 2022 | 6.191 | 6.439 | 5.990 | 6.153 | 678,233 | -0.10(-1.53%) |
Jan 27, 2022 | 6.878 | 6.948 | 6.105 | 6.248 | 695,366 | -0.51(-7.49%) |
Jan 26, 2022 | 6.801 | 7.106 | 6.706 | 6.753 | 645,036 | -0.04(-0.56%) |
Jan 25, 2022 | 6.362 | 6.835 | 6.191 | 6.792 | 543,354 | +0.37(+5.79%) |
Jan 24, 2022 | 6.019 | 6.477 | 5.971 | 6.420 | 499,957 | +0.25(+4.02%) |
Jan 21, 2022 | 6.229 | 6.324 | 6.000 | 6.172 | 593,155 | -0.14(-2.27%) |
Jan 20, 2022 | 6.296 | 6.677 | 6.296 | 6.315 | 534,971 | -0.09(-1.34%) |
Jan 19, 2022 | 6.572 | 6.619 | 6.324 | 6.401 | 548,236 | -0.13(-2.04%) |
Jan 18, 2022 | 6.591 | 6.677 | 6.478 | 6.534 | 470,408 | +0.05(+0.74%) |
Jan 14, 2022 | 6.486 | 0 | +0.13(+2.10%) | |||
Jan 13, 2022 | 6.305 | 6.629 | 6.285 | 6.353 | 226,936 | +0.01(+0.15%) |
Jan 12, 2022 | 6.324 | 6.420 | 6.200 | 6.343 | 295,112 | -0.01(-0.15%) |
Jan 11, 2022 | 6.362 | 6.429 | 6.277 | 6.353 | 489,486 | +0.05(+0.76%) |
Jan 10, 2022 | 6.305 | 6.410 | 6.172 | 6.305 | 209,131 | +0.01(+0.15%) |
Jan 07, 2022 | 6.410 | 6.544 | 6.296 | 6.296 | 223,396 | -0.10(-1.49%) |
Jan 06, 2022 | 6.257 | 6.410 | 6.162 | 6.391 | 236,818 | +0.27(+4.36%) |
Jan 05, 2022 | 6.582 | 6.677 | 6.105 | 6.124 | 314,229 | -0.31(-4.75%) |
Jan 04, 2022 | 6.458 | 6.658 | 6.410 | 6.429 | 334,816 | +0.04(+0.60%) |
Jan 03, 2022 | 5.933 | 6.401 | 5.933 | 6.391 | 432,996 | +0.45(+7.54%) |
Dec 31, 2021 | 5.924 | 5.981 | 5.781 | 5.943 | 167,928 | +0.02(+0.32%) |
Dec 30, 2021 | 5.924 | 6.009 | 5.895 | 5.924 | 156,874 | +0.04(+0.65%) |
Dec 29, 2021 | 6.000 | 6.000 | 5.847 | 5.885 | 179,791 | -0.10(-1.75%) |
Dec 28, 2021 | 6.067 | 6.133 | 5.895 | 5.990 | 325,927 | -0.10(-1.57%) |
Dec 27, 2021 | 5.962 | 6.095 | 5.752 | 6.086 | 185,766 | +0.14(+2.41%) |
Dec 23, 2021 | 5.914 | 6.081 | 5.905 | 5.943 | 227,608 | +0.02(+0.32%) |
Dec 22, 2021 | 5.800 | 5.924 | 5.695 | 5.924 | 250,573 | +0.12(+2.14%) |
Dec 21, 2021 | 5.828 | 5.876 | 5.719 | 5.800 | 363,175 | +0.06(+1.00%) |
Dec 20, 2021 | 5.637 | 5.800 | 5.513 | 5.742 | 331,802 | -0.04(-0.66%) |
Dec 17, 2021 | 5.666 | 5.800 | 5.547 | 5.781 | 1,019,478 | +0.10(+1.68%) |
Dec 16, 2021 | 5.828 | 5.895 | 5.609 | 5.685 | 410,855 | -0.04(-0.67%) |
Dec 15, 2021 | 5.771 | 5.866 | 5.590 | 5.723 | 362,776 | -0.07(-1.15%) |
Dec 14, 2021 | 5.838 | 6.124 | 5.752 | 5.790 | 435,613 | -0.18(-3.04%) |
Dec 13, 2021 | 6.124 | 6.153 | 5.800 | 5.971 | 315,740 | -0.22(-3.54%) |
Dec 10, 2021 | 6.219 | 6.286 | 5.971 | 6.191 | 387,138 | +0.07(+1.09%) |
Dec 09, 2021 | 5.885 | 6.210 | 5.809 | 6.124 | 347,274 | +0.18(+3.05%) |
Dec 08, 2021 | 5.828 | 6.019 | 5.742 | 5.943 | 328,402 | +0.10(+1.80%) |
Dec 07, 2021 | 5.742 | 5.895 | 5.742 | 5.838 | 311,401 | +0.20(+3.55%) |
Dec 06, 2021 | 5.781 | 5.781 | 5.580 | 5.637 | 186,636 | +0.01(+0.17%) |
Dec 03, 2021 | 5.733 | 5.771 | 5.590 | 5.628 | 373,220 | +0.01(+0.17%) |
Dec 02, 2021 | 5.342 | 5.637 | 5.332 | 5.618 | 351,768 | +0.19(+3.51%) |
Dec 01, 2021 | 5.704 | 5.723 | 5.285 | 5.428 | 977,195 | -0.04(-0.70%) |
Nov 30, 2021 | 5.533 | 5.666 | 5.456 | 5.466 | 1,119,743 | -0.26(-4.50%) |
Nov 29, 2021 | 5.676 | 5.742 | 5.628 | 5.723 | 364,812 | +0.19(+3.45%) |
Nov 26, 2021 | 5.485 | 5.590 | 5.218 | 5.533 | 381,699 | -0.19(-3.33%) |
Nov 24, 2021 | 5.714 | 5.828 | 5.657 | 5.723 | 359,039 | -0.05(-0.83%) |
Nov 23, 2021 | 5.552 | 5.828 | 5.518 | 5.771 | 646,594 | +0.32(+5.95%) |
Nov 22, 2021 | 5.113 | 5.494 | 5.094 | 5.447 | 476,341 | +0.35(+6.93%) |
Nov 19, 2021 | 5.523 | 5.604 | 5.056 | 5.094 | 654,705 | -0.65(-11.30%) |
Nov 18, 2021 | 5.943 | 5.771 | 5.685 | 5.742 | 425,506 | -0.20(-3.37%) |
Nov 17, 2021 | 6.105 | 6.172 | 5.876 | 5.943 | 368,774 | -0.27(-4.30%) |
Nov 16, 2021 | 6.210 | 6.324 | 6.038 | 6.210 | 269,864 | -0.01(-0.15%) |
Nov 15, 2021 | 6.305 | 6.362 | 6.038 | 6.219 | 358,912 | -0.08(-1.21%) |
Nov 12, 2021 | 6.391 | 6.544 | 6.238 | 6.296 | 430,622 | -0.14(-2.22%) |
Nov 11, 2021 | 6.620 | 6.801 | 6.420 | 6.439 | 343,487 | -0.25(-3.71%) |
Nov 10, 2021 | 7.097 | 6.687 | 303,225 | -0.42(-5.91%) | ||
Nov 09, 2021 | 6.839 | 7.126 | 6.610 | 7.106 | 400,047 | +0.29(+4.20%) |
Nov 08, 2021 | 6.744 | 7.106 | 6.677 | 6.820 | 564,793 | -0.06(-0.83%) |
Nov 05, 2021 | 6.315 | 7.164 | 6.238 | 6.878 | 2,379,323 | +0.72(+11.61%) |
Nov 04, 2021 | 6.372 | 6.496 | 6.095 | 6.162 | 335,526 | -0.04(-0.62%) |
Nov 03, 2021 | 5.695 | 6.238 | 5.437 | 6.200 | 545,918 | +0.51(+8.88%) |
Nov 02, 2021 | 5.924 | 5.924 | 5.623 | 5.695 | 328,087 | -0.26(-4.33%) |
Nov 01, 2021 | 5.800 | 5.990 | 5.733 | 5.952 | 520,309 | +0.22(+3.83%) |
Oct 29, 2021 | 6.067 | 6.067 | 5.714 | 5.733 | 406,996 | -0.31(-5.06%) |
Oct 28, 2021 | 5.885 | 6.124 | 5.838 | 6.038 | 243,117 | +0.10(+1.77%) |
Oct 27, 2021 | 6.229 | 6.401 | 5.924 | 5.933 | 390,445 | -0.42(-6.61%) |
Oct 26, 2021 | 6.343 | 6.353 | 484,457 | +0.00(+0.00%) | ||
Oct 25, 2021 | 6.172 | 6.401 | 6.172 | 6.353 | 259,547 | +0.27(+4.39%) |
Oct 22, 2021 | 6.210 | 6.257 | 5.990 | 6.086 | 293,515 | -0.03(-0.47%) |
Oct 21, 2021 | 6.324 | 6.329 | 5.933 | 6.114 | 484,371 | -0.23(-3.61%) |
Oct 20, 2021 | 6.353 | 6.439 | 6.277 | 6.343 | 208,398 | -0.06(-0.89%) |
Oct 19, 2021 | 6.200 | 6.429 | 6.153 | 6.401 | 312,371 | +0.14(+2.29%) |
Oct 18, 2021 | 6.267 | 6.343 | 6.057 | 6.257 | 464,276 | +0.05(+0.77%) |
Oct 15, 2021 | 6.391 | 6.439 | 6.200 | 6.210 | 492,620 | +0.03(+0.46%) |
Oct 14, 2021 | 6.124 | 6.219 | 5.990 | 6.181 | 407,577 | +0.12(+2.05%) |
Oct 13, 2021 | 5.885 | 6.076 | 5.628 | 6.057 | 421,064 | +0.21(+3.59%) |
Oct 12, 2021 | 5.676 | 5.905 | 5.637 | 5.847 | 222,281 | +0.14(+2.51%) |
Oct 11, 2021 | 5.781 | 6.048 | 5.704 | 5.704 | 241,973 | +0.02(+0.34%) |
Oct 08, 2021 | 5.370 | 5.723 | 5.332 | 5.685 | 386,293 | +0.32(+6.05%) |
Oct 07, 2021 | 5.065 | 5.409 | 4.960 | 5.361 | 316,386 | +0.31(+6.04%) |
Oct 06, 2021 | 5.313 | 5.351 | 4.970 | 5.056 | 409,373 | -0.40(-7.34%) |
Oct 05, 2021 | 5.542 | 5.723 | 5.418 | 5.456 | 510,829 | -0.04(-0.69%) |
Oct 04, 2021 | 5.342 | 5.766 | 5.285 | 5.494 | 559,164 | +0.31(+5.88%) |
Oct 01, 2021 | 4.970 | 5.208 | 4.970 | 5.189 | 358,850 | +0.24(+4.82%) |
Sep 30, 2021 | 4.912 | 5.017 | 4.798 | 4.951 | 244,867 | +0.01(+0.19%) |
Sep 29, 2021 | 5.208 | 5.208 | 4.855 | 4.941 | 337,351 | -0.26(-4.95%) |
Sep 28, 2021 | 5.304 | 5.523 | 5.189 | 5.199 | 493,284 | -0.12(-2.33%) |
Sep 27, 2021 | 5.246 | 5.370 | 5.113 | 5.323 | 1,715,995 | +0.21(+4.10%) |
Sep 24, 2021 | 5.065 | 5.237 | 5.017 | 5.113 | 245,582 | -0.03(-0.56%) |
Sep 23, 2021 | 4.941 | 5.180 | 4.836 | 5.141 | 301,827 | +0.29(+5.89%) |
Sep 22, 2021 | 4.846 | 5.017 | 4.788 | 4.855 | 288,313 | +0.11(+2.41%) |
Sep 21, 2021 | 4.884 | 4.884 | 4.674 | 4.741 | 205,358 | -0.10(-1.97%) |
Sep 20, 2021 | 4.779 | 4.874 | 4.655 | 4.836 | 325,758 | -0.10(-2.12%) |
Sep 17, 2021 | 5.256 | 5.256 | 4.884 | 4.941 | 1,736,273 | -0.30(-5.65%) |
Sep 16, 2021 | 5.132 | 5.294 | 5.046 | 5.237 | 421,883 | +0.11(+2.23%) |
Sep 15, 2021 | 5.151 | 5.227 | 5.056 | 5.122 | 391,266 | +0.10(+1.90%) |
Sep 14, 2021 | 5.342 | 5.409 | 5.017 | 5.027 | 361,598 | -0.27(-5.05%) |
Sep 13, 2021 | 4.970 | 5.440 | 4.922 | 5.294 | 1,049,283 | +0.37(+7.56%) |
Sep 10, 2021 | 4.998 | 5.056 | 4.903 | 4.922 | 161,389 | -0.01(-0.19%) |
Sep 09, 2021 | 4.912 | 4.989 | 4.827 | 4.932 | 258,353 | -0.05(-0.96%) |
Sep 08, 2021 | 5.132 | 5.194 | 4.951 | 4.979 | 333,779 | -0.15(-2.97%) |
Sep 07, 2021 | 5.122 | 5.232 | 5.027 | 5.132 | 229,345 | -0.05(-0.92%) |
Sep 03, 2021 | 5.342 | 5.342 | 5.132 | 5.180 | 223,767 | -0.11(-2.16%) |
Sep 02, 2021 | 5.285 | 5.380 | 5.218 | 5.294 | 419,471 | +0.01(+0.18%) |
Sep 01, 2021 | 5.122 | 5.294 | 5.008 | 5.285 | 259,115 | +0.18(+3.55%) |
Aug 31, 2021 | 5.065 | 5.237 | 5.037 | 5.103 | 458,628 | -0.01(-0.19%) |
Aug 30, 2021 | 5.409 | 5.428 | 5.094 | 5.113 | 205,799 | -0.28(-5.13%) |
Aug 27, 2021 | 5.285 | 5.499 | 5.246 | 5.389 | 607,250 | -0.01(-0.18%) |
Aug 26, 2021 | 5.389 | 5.523 | 5.332 | 5.399 | 214,573 | -0.04(-0.70%) |
Aug 25, 2021 | 5.304 | 5.456 | 5.170 | 5.437 | 218,178 | +0.12(+2.33%) |
Aug 24, 2021 | 5.285 | 5.380 | 5.221 | 5.313 | 215,540 | +0.16(+3.15%) |
Aug 23, 2021 | 5.313 | 5.342 | 5.113 | 5.151 | 233,680 | +0.05(+0.93%) |
Aug 20, 2021 | 4.998 | 5.203 | 4.979 | 5.103 | 302,357 | +0.03(+0.56%) |
Aug 19, 2021 | 5.056 | 5.161 | 4.874 | 5.075 | 504,393 | -0.09(-1.66%) |
Aug 18, 2021 | 5.094 | 5.428 | 5.094 | 5.161 | 315,144 | +0.01(+0.19%) |
Aug 17, 2021 | 4.979 | 5.227 | 4.827 | 5.151 | 466,720 | +0.10(+2.08%) |
Aug 16, 2021 | 4.989 | 5.075 | 4.846 | 5.046 | 283,569 | -0.07(-1.31%) |
Aug 13, 2021 | 5.275 | 5.275 | 5.046 | 5.113 | 309,027 | -0.18(-3.42%) |
Aug 12, 2021 | 5.246 | 5.332 | 5.189 | 5.294 | 235,519 | +0.04(+0.73%) |
Aug 11, 2021 | 5.103 | 5.275 | 4.979 | 5.256 | 209,074 | +0.08(+1.47%) |
Aug 10, 2021 | 5.027 | 5.294 | 4.970 | 5.180 | 243,219 | +0.22(+4.42%) |
Aug 09, 2021 | 5.027 | 5.141 | 4.846 | 4.960 | 307,822 | -0.16(-3.17%) |
Aug 06, 2021 | 5.237 | 5.418 | 5.113 | 5.122 | 228,843 | -0.09(-1.65%) |
Aug 05, 2021 | 5.132 | 5.304 | 5.041 | 5.208 | 402,625 | +0.08(+1.49%) |
Aug 04, 2021 | 5.437 | 5.571 | 5.122 | 5.132 | 526,582 | -0.58(-10.18%) |
Aug 03, 2021 | 5.437 | 5.733 | 5.409 | 5.714 | 387,373 | +0.28(+5.09%) |
Aug 02, 2021 | 5.714 | 6.076 | 5.428 | 5.437 | 377,205 | -0.24(-4.20%) |
Jul 30, 2021 | 5.494 | 5.685 | 5.428 | 5.676 | 396,312 | +0.16(+2.94%) |
Jul 29, 2021 | 5.542 | 5.571 | 5.313 | 5.513 | 173,143 | +0.08(+1.40%) |
Jul 28, 2021 | 5.361 | 5.513 | 5.218 | 5.437 | 169,848 | +0.13(+2.52%) |
Jul 27, 2021 | 5.590 | 5.604 | 5.199 | 5.304 | 864,639 | -0.33(-5.92%) |
Jul 26, 2021 | 5.418 | 5.666 | 5.418 | 5.637 | 246,316 | +0.27(+4.97%) |
Jul 23, 2021 | 5.437 | 5.442 | 5.294 | 5.370 | 330,268 | -0.06(-1.05%) |
Jul 22, 2021 | 5.513 | 5.518 | 5.313 | 5.428 | 332,473 | -0.11(-2.07%) |
Jul 21, 2021 | 5.313 | 5.552 | 5.200 | 5.542 | 399,623 | +0.38(+7.39%) |
Jul 20, 2021 | 5.161 | 5.437 | 5.075 | 5.161 | 648,986 | +0.03(+0.56%) |
Jul 19, 2021 | 5.008 | 5.199 | 4.941 | 5.132 | 696,947 | -0.10(-2.00%) |
Jul 16, 2021 | 5.504 | 5.523 | 5.103 | 5.237 | 492,787 | -0.16(-3.00%) |
Jul 15, 2021 | 5.494 | 5.733 | 5.342 | 5.399 | 610,266 | -0.09(-1.57%) |
Jul 14, 2021 | 5.599 | 5.723 | 5.304 | 5.485 | 773,813 | -0.10(-1.71%) |
Jul 13, 2021 | 5.485 | 5.695 | 5.399 | 5.580 | 391,624 | +0.02(+0.34%) |
Jul 12, 2021 | 5.294 | 5.590 | 5.246 | 5.561 | 895,038 | +0.18(+3.37%) |
Jul 09, 2021 | 5.494 | 6.133 | 5.151 | 5.380 | 1,072,991 | +0.13(+2.55%) |
Jul 08, 2021 | 5.065 | 5.332 | 5.065 | 5.246 | 296,481 | -0.01(-0.18%) |
Jul 07, 2021 | 5.332 | 5.428 | 5.037 | 5.256 | 314,633 | -0.09(-1.61%) |
Jul 06, 2021 | 5.771 | 5.781 | 5.289 | 5.342 | 570,829 | -0.44(-7.59%) |
Jul 02, 2021 | 6.000 | 6.000 | 5.704 | 5.781 | 225,509 | -0.22(-3.66%) |
Jul 01, 2021 | 6.019 | 6.133 | 5.838 | 6.000 | 332,922 | +0.24(+4.14%) |
Jun 30, 2021 | 5.933 | 6.048 | 5.761 | 5.761 | 306,671 | -0.13(-2.27%) |
Jun 29, 2021 | 5.962 | 6.067 | 5.876 | 5.895 | 202,290 | +0.00(+0.00%) |
Jun 28, 2021 | 6.267 | 6.323 | 5.714 | 5.895 | 286,835 | -0.38(-6.08%) |
Jun 25, 2021 | 6.486 | 6.552 | 6.277 | 6.277 | 803,707 | -0.17(-2.66%) |
Jun 24, 2021 | 6.429 | 6.515 | 6.277 | 6.448 | 338,993 | +0.09(+1.35%) |
Jun 23, 2021 | 6.305 | 6.582 | 6.305 | 6.362 | 422,140 | +0.15(+2.46%) |
Jun 22, 2021 | 6.200 | 6.257 | 6.038 | 6.210 | 464,574 | -0.07(-1.06%) |
Jun 21, 2021 | 5.876 | 6.315 | 5.738 | 6.277 | 433,689 | +0.52(+9.12%) |
Jun 18, 2021 | 5.437 | 5.838 | 5.409 | 5.752 | 1,582,801 | +0.05(+0.84%) |
Jun 17, 2021 | 5.981 | 6.076 | 5.351 | 5.704 | 651,725 | -0.31(-5.08%) |
Jun 16, 2021 | 5.981 | 6.248 | 5.790 | 6.009 | 344,912 | -0.03(-0.47%) |
Jun 15, 2021 | 5.857 | 6.076 | 5.833 | 6.038 | 392,461 | +0.23(+3.94%) |
Jun 14, 2021 | 6.362 | 6.372 | 5.690 | 5.809 | 681,546 | -0.58(-9.10%) |
Jun 11, 2021 | 6.420 | 6.486 | 6.257 | 6.391 | 279,292 | +0.04(+0.60%) |
Jun 10, 2021 | 6.505 | 6.639 | 6.267 | 6.353 | 192,493 | -0.08(-1.19%) |
Jun 09, 2021 | 6.525 | 6.582 | 6.372 | 6.429 | 199,061 | -0.07(-1.03%) |
Jun 08, 2021 | 6.410 | 6.563 | 6.343 | 6.496 | 328,230 | +0.06(+0.89%) |
Jun 07, 2021 | 6.477 | 6.582 | 6.277 | 6.439 | 351,892 | +0.00(+0.00%) |
Jun 04, 2021 | 6.448 | 6.505 | 6.105 | 6.439 | 563,734 | +0.08(+1.20%) |
Jun 03, 2021 | 6.286 | 6.696 | 6.210 | 6.362 | 794,591 | +0.01(+0.15%) |
Jun 02, 2021 | 6.009 | 6.505 | 5.943 | 6.353 | 1,023,365 | +0.43(+7.25%) |
Jun 01, 2021 | 5.580 | 5.990 | 5.418 | 5.924 | 582,386 | +0.51(+9.33%) |
May 28, 2021 | 5.342 | 5.618 | 5.246 | 5.418 | 553,673 | +0.20(+3.84%) |
May 27, 2021 | 5.151 | 5.332 | 5.094 | 5.218 | 1,005,687 | +0.14(+2.82%) |
May 26, 2021 | 4.912 | 5.113 | 4.827 | 5.075 | 210,390 | +0.17(+3.50%) |
May 25, 2021 | 5.056 | 5.223 | 4.893 | 4.903 | 585,148 | -0.42(-7.89%) |
May 24, 2021 | 5.342 | 5.590 | 4.923 | 5.323 | 2,185,544 | -0.02(-0.36%) |
May 21, 2021 | 5.323 | 5.475 | 5.189 | 5.342 | 303,825 | +0.17(+3.32%) |
May 20, 2021 | 5.409 | 5.409 | 5.146 | 5.170 | 306,541 | -0.20(-3.73%) |
May 19, 2021 | 5.647 | 5.733 | 5.332 | 5.370 | 311,067 | -0.57(-9.63%) |
May 18, 2021 | 6.162 | 6.229 | 5.933 | 5.943 | 283,235 | -0.20(-3.26%) |
May 17, 2021 | 6.057 | 6.238 | 5.981 | 6.143 | 420,275 | +0.04(+0.62%) |
May 14, 2021 | 5.971 | 6.172 | 5.866 | 6.105 | 337,871 | +0.20(+3.39%) |
May 13, 2021 | 5.819 | 6.057 | 5.580 | 5.905 | 298,704 | +0.04(+0.65%) |
May 12, 2021 | 6.248 | 6.515 | 5.790 | 5.866 | 449,566 | -0.42(-6.68%) |
May 11, 2021 | 5.838 | 6.315 | 5.838 | 6.286 | 614,004 | +0.23(+3.78%) |
May 10, 2021 | 6.668 | 6.906 | 6.057 | 6.057 | 631,770 | -0.50(-7.57%) |
May 07, 2021 | 5.857 | 6.677 | 5.857 | 6.553 | 1,023,174 | +0.65(+10.99%) |
May 06, 2021 | 5.723 | 5.952 | 5.485 | 5.905 | 675,779 | +0.10(+1.81%) |
May 05, 2021 | 5.466 | 5.847 | 4.922 | 5.800 | 1,107,524 | +0.69(+13.43%) |
May 04, 2021 | 5.027 | 5.122 | 4.769 | 5.113 | 345,472 | +0.08(+1.52%) |