Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.664 | 6.670 | 6.664 | 6.670 | 1,456 | +0.10(+1.60%) |
May 27, 2022 | 6.580 | 6.605 | 6.550 | 6.565 | 4,415 | +0.02(+0.23%) |
May 26, 2022 | 6.100 | 6.550 | 6.080 | 6.550 | 24,758 | +0.47(+7.72%) |
May 25, 2022 | 5.940 | 6.080 | 5.910 | 6.080 | 886 | +0.07(+1.17%) |
May 24, 2022 | 5.910 | 6.055 | 5.910 | 6.010 | 2,049 | +0.01(+0.17%) |
May 23, 2022 | 5.995 | 6.030 | 5.900 | 6.000 | 1,721 | +0.10(+1.69%) |
May 20, 2022 | 6.090 | 6.090 | 5.900 | 5.900 | 1,899 | -0.05(-0.84%) |
May 19, 2022 | 6.100 | 6.100 | 5.900 | 5.950 | 1,919 | -0.05(-0.92%) |
May 18, 2022 | 5.885 | 6.100 | 5.872 | 6.005 | 5,341 | +0.08(+1.44%) |
May 17, 2022 | 5.860 | 6.000 | 5.860 | 5.920 | 9,855 | -0.14(-2.31%) |
May 16, 2022 | 5.800 | 6.060 | 5.800 | 6.060 | 14,967 | +0.26(+4.48%) |
May 13, 2022 | 5.660 | 5.800 | 5.483 | 5.800 | 9,474 | +0.15(+2.65%) |
May 12, 2022 | 5.730 | 5.860 | 5.650 | 5.650 | 7,781 | -0.08(-1.39%) |
May 11, 2022 | 5.865 | 5.865 | 5.600 | 5.730 | 10,191 | -0.47(-7.58%) |
May 10, 2022 | 6.310 | 6.310 | 5.940 | 6.200 | 4,536 | -0.09(-1.43%) |
May 09, 2022 | 6.250 | 6.390 | 6.250 | 6.290 | 5,357 | -0.11(-1.72%) |
May 06, 2022 | 6.274 | 6.400 | 6.270 | 6.400 | 4,605 | +0.01(+0.16%) |
May 05, 2022 | 6.410 | 6.410 | 6.300 | 6.390 | 6,571 | -0.07(-1.08%) |
May 04, 2022 | 6.260 | 6.460 | 6.260 | 6.460 | 1,546 | +0.12(+1.89%) |
May 03, 2022 | 6.460 | 6.460 | 6.250 | 6.340 | 4,758 | -0.12(-1.86%) |
May 02, 2022 | 6.450 | 6.590 | 6.250 | 6.460 | 10,133 | -0.16(-2.42%) |
Apr 29, 2022 | 6.400 | 6.620 | 6.400 | 6.620 | 4,705 | +0.07(+1.07%) |
Apr 28, 2022 | 6.470 | 6.550 | 6.250 | 6.550 | 14,530 | +0.00(+0.00%) |
Apr 27, 2022 | 6.640 | 6.644 | 6.550 | 6.550 | 4,469 | -0.09(-1.36%) |
Apr 26, 2022 | 6.610 | 6.640 | 6.560 | 6.640 | 3,302 | -0.06(-0.90%) |
Apr 25, 2022 | 6.690 | 6.795 | 6.610 | 6.700 | 3,873 | -0.13(-1.90%) |
Apr 22, 2022 | 6.860 | 6.980 | 6.670 | 6.830 | 8,582 | -0.11(-1.59%) |
Apr 21, 2022 | 6.790 | 6.940 | 6.705 | 6.940 | 5,363 | +0.15(+2.21%) |
Apr 20, 2022 | 6.800 | 6.800 | 6.630 | 6.790 | 6,419 | +0.06(+0.89%) |
Apr 19, 2022 | 6.640 | 6.740 | 6.610 | 6.730 | 2,591 | +0.08(+1.20%) |
Apr 18, 2022 | 6.810 | 6.840 | 6.650 | 6.650 | 5,956 | -0.20(-2.92%) |
Apr 14, 2022 | 6.890 | 6.890 | 6.850 | 6.850 | 2,095 | +0.03(+0.44%) |
Apr 13, 2022 | 6.880 | 7.047 | 6.820 | 6.820 | 3,165 | -0.10(-1.45%) |
Apr 12, 2022 | 6.850 | 6.950 | 6.850 | 6.920 | 3,901 | +0.03(+0.44%) |
Apr 11, 2022 | 6.944 | 6.944 | 6.800 | 6.890 | 2,706 | -0.18(-2.55%) |
Apr 08, 2022 | 7.050 | 7.392 | 6.890 | 7.070 | 4,649 | +0.04(+0.57%) |
Apr 07, 2022 | 6.920 | 7.390 | 6.919 | 7.030 | 9,759 | -0.19(-2.63%) |
Apr 06, 2022 | 7.050 | 7.230 | 6.910 | 7.220 | 6,404 | +0.15(+2.12%) |
Apr 05, 2022 | 7.230 | 7.361 | 7.060 | 7.070 | 3,272 | -0.01(-0.14%) |
Apr 04, 2022 | 7.050 | 7.440 | 7.050 | 7.080 | 11,573 | -0.02(-0.28%) |
Apr 01, 2022 | 7.140 | 7.273 | 7.022 | 7.100 | 6,361 | -0.11(-1.53%) |
Mar 31, 2022 | 7.250 | 7.375 | 7.112 | 7.210 | 29,594 | +0.16(+2.27%) |
Mar 30, 2022 | 7.032 | 7.142 | 7.020 | 7.050 | 2,878 | -0.10(-1.40%) |
Mar 29, 2022 | 7.045 | 7.250 | 6.830 | 7.150 | 55,579 | +0.20(+2.88%) |
Mar 28, 2022 | 6.930 | 7.040 | 6.830 | 6.950 | 9,717 | +0.09(+1.31%) |
Mar 25, 2022 | 6.910 | 6.950 | 6.730 | 6.860 | 9,566 | -0.10(-1.44%) |
Mar 24, 2022 | 6.800 | 7.036 | 6.800 | 6.960 | 5,056 | +0.20(+2.96%) |
Mar 23, 2022 | 7.040 | 7.136 | 6.750 | 6.760 | 23,522 | -0.34(-4.79%) |
Mar 22, 2022 | 7.290 | 7.290 | 7.030 | 7.100 | 15,464 | -0.16(-2.20%) |
Mar 21, 2022 | 7.300 | 7.300 | 7.052 | 7.260 | 26,547 | -0.06(-0.82%) |
Mar 18, 2022 | 7.280 | 7.320 | 7.100 | 7.320 | 13,075 | -0.05(-0.68%) |
Mar 17, 2022 | 7.090 | 7.480 | 7.050 | 7.370 | 61,429 | +0.23(+3.22%) |
Mar 16, 2022 | 6.800 | 7.140 | 6.800 | 7.140 | 23,137 | +0.37(+5.47%) |
Mar 15, 2022 | 6.610 | 6.785 | 6.600 | 6.770 | 10,676 | +0.15(+2.27%) |
Mar 14, 2022 | 6.760 | 6.845 | 6.602 | 6.620 | 10,011 | -0.13(-2.00%) |
Mar 11, 2022 | 6.800 | 6.835 | 6.710 | 6.755 | 2,529 | -0.08(-1.10%) |
Mar 10, 2022 | 6.750 | 6.900 | 6.720 | 6.830 | 4,331 | +0.09(+1.27%) |
Mar 09, 2022 | 6.660 | 6.800 | 6.660 | 6.745 | 10,694 | +0.10(+1.58%) |
Mar 08, 2022 | 6.710 | 6.790 | 6.620 | 6.640 | 4,889 | +0.04(+0.61%) |
Mar 07, 2022 | 6.870 | 6.980 | 6.570 | 6.600 | 35,265 | -0.37(-5.31%) |
Mar 04, 2022 | 7.090 | 7.090 | 6.860 | 6.970 | 4,059 | -0.08(-1.13%) |
Mar 03, 2022 | 6.865 | 7.200 | 6.865 | 7.050 | 7,108 | +0.07(+1.00%) |
Mar 02, 2022 | 6.999 | 6.999 | 6.850 | 6.980 | 6,623 | +0.06(+0.87%) |
Mar 01, 2022 | 7.180 | 7.180 | 6.920 | 6.920 | 10,544 | -0.19(-2.67%) |
Feb 28, 2022 | 7.080 | 7.250 | 7.050 | 7.110 | 3,320 | +0.05(+0.71%) |
Feb 25, 2022 | 6.840 | 7.258 | 6.876 | 7.060 | 12,286 | +0.19(+2.77%) |
Feb 24, 2022 | 6.990 | 6.990 | 6.728 | 6.870 | 14,037 | -0.20(-2.83%) |
Feb 23, 2022 | 7.054 | 7.105 | 7.000 | 7.070 | 14,099 | +0.00(+0.00%) |
Feb 22, 2022 | 7.000 | 7.160 | 7.000 | 7.070 | 12,371 | +0.06(+0.86%) |
Feb 18, 2022 | 7.010 | 0 | -0.09(-1.27%) | |||
Feb 17, 2022 | 7.290 | 7.314 | 7.050 | 7.100 | 7,491 | -0.07(-0.98%) |
Feb 16, 2022 | 7.120 | 7.286 | 7.120 | 7.170 | 3,909 | -0.03(-0.42%) |
Feb 15, 2022 | 7.130 | 7.200 | 7.110 | 7.200 | 2,577 | +0.10(+1.41%) |
Feb 14, 2022 | 7.300 | 7.300 | 7.100 | 7.100 | 11,956 | -0.20(-2.74%) |
Feb 11, 2022 | 7.410 | 7.410 | 7.300 | 7.300 | 12,723 | -0.18(-2.41%) |
Feb 10, 2022 | 7.380 | 7.490 | 7.380 | 7.480 | 29,119 | +0.10(+1.36%) |
Feb 09, 2022 | 7.430 | 7.700 | 7.380 | 7.380 | 6,362 | -0.04(-0.54%) |
Feb 08, 2022 | 7.370 | 7.480 | 7.370 | 7.420 | 3,194 | +0.02(+0.27%) |
Feb 07, 2022 | 7.470 | 7.490 | 7.310 | 7.400 | 14,246 | -0.02(-0.27%) |
Feb 04, 2022 | 7.520 | 7.610 | 7.420 | 7.420 | 3,327 | -0.35(-4.50%) |
Feb 03, 2022 | 7.490 | 7.790 | 7.434 | 7.770 | 9,660 | +0.11(+1.44%) |
Feb 02, 2022 | 7.570 | 7.670 | 7.344 | 7.660 | 6,491 | +0.15(+2.00%) |
Feb 01, 2022 | 7.110 | 7.610 | 7.064 | 7.510 | 15,792 | +0.29(+4.02%) |
Jan 31, 2022 | 6.940 | 7.220 | 6.570 | 7.220 | 21,625 | +0.30(+4.34%) |
Jan 28, 2022 | 6.998 | 7.003 | 6.910 | 6.920 | 6,310 | +0.02(+0.29%) |
Jan 27, 2022 | 7.000 | 7.110 | 6.900 | 6.900 | 10,063 | -0.23(-3.23%) |
Jan 26, 2022 | 7.280 | 7.490 | 7.050 | 7.130 | 12,408 | +0.04(+0.49%) |
Jan 25, 2022 | 7.030 | 7.150 | 7.030 | 7.095 | 10,283 | +0.00(+0.07%) |
Jan 24, 2022 | 6.900 | 7.090 | 6.630 | 7.090 | 29,940 | +0.06(+0.85%) |
Jan 21, 2022 | 7.110 | 7.190 | 7.030 | 7.030 | 15,200 | -0.19(-2.63%) |
Jan 20, 2022 | 7.300 | 7.333 | 7.050 | 7.220 | 10,660 | -0.11(-1.50%) |
Jan 19, 2022 | 7.280 | 7.420 | 7.052 | 7.330 | 11,233 | +0.03(+0.41%) |
Jan 18, 2022 | 7.500 | 7.500 | 7.260 | 7.300 | 9,522 | -0.10(-1.35%) |
Jan 14, 2022 | 7.400 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 7.290 | 7.476 | 7.120 | 7.400 | 19,835 | +0.03(+0.43%) |
Jan 12, 2022 | 7.400 | 7.400 | 7.170 | 7.368 | 5,582 | -0.02(-0.25%) |
Jan 11, 2022 | 7.130 | 7.387 | 7.130 | 7.387 | 8,997 | +0.28(+3.89%) |
Jan 10, 2022 | 7.550 | 7.760 | 7.013 | 7.110 | 42,529 | -0.34(-4.56%) |
Jan 07, 2022 | 7.710 | 7.895 | 7.450 | 7.450 | 23,663 | -0.25(-3.31%) |
Jan 06, 2022 | 7.900 | 7.900 | 7.670 | 7.705 | 6,746 | -0.21(-2.59%) |
Jan 05, 2022 | 8.700 | 8.700 | 7.890 | 7.910 | 19,674 | -0.71(-8.24%) |
Jan 04, 2022 | 8.270 | 8.710 | 8.270 | 8.620 | 102,380 | +0.40(+4.87%) |
Jan 03, 2022 | 8.080 | 8.230 | 7.811 | 8.220 | 25,559 | +0.22(+2.75%) |
Dec 31, 2021 | 7.820 | 8.270 | 7.810 | 8.000 | 23,156 | +0.15(+1.91%) |
Dec 30, 2021 | 7.890 | 8.180 | 7.266 | 7.850 | 106,351 | +0.03(+0.38%) |
Dec 29, 2021 | 8.150 | 8.320 | 7.750 | 7.820 | 65,576 | -0.19(-2.37%) |
Dec 28, 2021 | 7.870 | 8.150 | 7.756 | 8.010 | 30,551 | +0.16(+2.04%) |
Dec 27, 2021 | 7.500 | 8.000 | 7.300 | 7.850 | 44,684 | +0.43(+5.80%) |
Dec 23, 2021 | 7.500 | 7.530 | 7.060 | 7.420 | 38,327 | +0.24(+3.34%) |
Dec 22, 2021 | 7.350 | 7.530 | 6.750 | 7.180 | 96,026 | -0.35(-4.65%) |
Dec 21, 2021 | 7.120 | 7.640 | 7.120 | 7.530 | 59,993 | +0.36(+5.02%) |
Dec 20, 2021 | 6.890 | 7.190 | 6.890 | 7.170 | 14,174 | +0.14(+1.99%) |
Dec 17, 2021 | 6.825 | 7.050 | 6.825 | 7.030 | 19,638 | +0.14(+2.03%) |
Dec 16, 2021 | 6.900 | 6.900 | 6.610 | 6.890 | 5,541 | +0.12(+1.77%) |
Dec 15, 2021 | 6.810 | 6.890 | 6.590 | 6.770 | 22,085 | +0.20(+3.04%) |
Dec 14, 2021 | 6.570 | 6.610 | 6.520 | 6.570 | 12,966 | -0.08(-1.20%) |
Dec 13, 2021 | 6.765 | 6.790 | 6.650 | 6.650 | 9,955 | -0.15(-2.21%) |
Dec 10, 2021 | 6.860 | 6.890 | 6.684 | 6.800 | 10,451 | +0.00(+0.00%) |
Dec 09, 2021 | 6.800 | 6.855 | 6.740 | 6.800 | 8,227 | -0.01(-0.15%) |
Dec 08, 2021 | 6.730 | 6.888 | 6.610 | 6.810 | 23,683 | +0.08(+1.19%) |
Dec 07, 2021 | 6.690 | 6.920 | 6.580 | 6.730 | 26,341 | +0.04(+0.60%) |
Dec 06, 2021 | 6.510 | 6.700 | 6.510 | 6.690 | 31,754 | +0.16(+2.45%) |
Dec 03, 2021 | 6.710 | 6.850 | 6.480 | 6.530 | 15,070 | -0.30(-4.39%) |
Dec 02, 2021 | 6.600 | 6.830 | 6.600 | 6.830 | 16,059 | +0.21(+3.17%) |
Dec 01, 2021 | 6.740 | 6.840 | 6.600 | 6.620 | 18,364 | -0.17(-2.50%) |
Nov 30, 2021 | 6.830 | 6.870 | 6.510 | 6.790 | 33,645 | -0.10(-1.45%) |
Nov 29, 2021 | 7.130 | 7.145 | 6.850 | 6.890 | 21,419 | -0.24(-3.37%) |
Nov 26, 2021 | 7.210 | 7.210 | 7.020 | 7.130 | 10,311 | -0.17(-2.33%) |
Nov 24, 2021 | 7.300 | 7.340 | 7.250 | 7.300 | 12,604 | -0.05(-0.68%) |
Nov 23, 2021 | 7.520 | 7.600 | 7.300 | 7.350 | 19,856 | -0.21(-2.78%) |
Nov 22, 2021 | 7.610 | 7.750 | 7.560 | 7.560 | 15,178 | -0.10(-1.31%) |
Nov 19, 2021 | 7.767 | 7.767 | 7.650 | 7.660 | 8,999 | -0.06(-0.78%) |
Nov 18, 2021 | 7.800 | 7.980 | 7.720 | 7.720 | 18,530 | -0.16(-2.03%) |
Nov 17, 2021 | 7.850 | 8.000 | 7.850 | 7.880 | 5,104 | -0.09(-1.13%) |
Nov 16, 2021 | 8.010 | 8.040 | 7.920 | 7.970 | 11,811 | +0.01(+0.13%) |
Nov 15, 2021 | 8.000 | 8.040 | 7.850 | 7.960 | 21,553 | +0.07(+0.89%) |
Nov 12, 2021 | 7.770 | 7.920 | 7.683 | 7.890 | 15,682 | +0.17(+2.20%) |
Nov 11, 2021 | 7.760 | 7.770 | 7.670 | 7.720 | 14,858 | +0.01(+0.13%) |
Nov 10, 2021 | 7.680 | 7.710 | 9,614 | +0.04(+0.52%) | ||
Nov 09, 2021 | 7.660 | 7.770 | 7.660 | 7.670 | 7,577 | -0.03(-0.39%) |
Nov 08, 2021 | 7.770 | 7.770 | 7.620 | 7.700 | 13,582 | -0.09(-1.16%) |
Nov 05, 2021 | 7.820 | 7.865 | 7.750 | 7.790 | 6,909 | +0.00(+0.00%) |
Nov 04, 2021 | 7.730 | 7.840 | 7.620 | 7.790 | 6,229 | +0.08(+1.04%) |
Nov 03, 2021 | 7.670 | 7.880 | 7.596 | 7.710 | 9,564 | -0.02(-0.26%) |
Nov 02, 2021 | 7.570 | 7.740 | 7.570 | 7.730 | 11,559 | +0.10(+1.31%) |
Nov 01, 2021 | 7.630 | 7.750 | 7.590 | 7.630 | 12,788 | +0.02(+0.26%) |
Oct 29, 2021 | 7.760 | 7.990 | 7.610 | 7.610 | 4,322 | -0.16(-2.06%) |
Oct 28, 2021 | 7.760 | 7.970 | 7.630 | 7.770 | 3,863 | +0.09(+1.17%) |
Oct 27, 2021 | 7.770 | 7.930 | 7.680 | 7.680 | 11,239 | -0.17(-2.17%) |
Oct 26, 2021 | 7.820 | 7.860 | 7.850 | 5,075 | +0.02(+0.26%) | |
Oct 25, 2021 | 7.740 | 7.880 | 7.740 | 7.830 | 12,893 | +0.17(+2.22%) |
Oct 22, 2021 | 7.650 | 7.840 | 7.650 | 7.660 | 4,893 | +0.05(+0.66%) |
Oct 21, 2021 | 7.700 | 7.824 | 7.610 | 7.610 | 34,751 | -0.02(-0.26%) |
Oct 20, 2021 | 7.620 | 7.793 | 7.610 | 7.630 | 32,081 | -0.04(-0.52%) |
Oct 19, 2021 | 7.630 | 7.800 | 7.620 | 7.670 | 20,058 | +0.05(+0.66%) |
Oct 18, 2021 | 7.600 | 7.790 | 7.600 | 7.620 | 39,306 | -0.07(-0.91%) |
Oct 15, 2021 | 7.750 | 7.810 | 7.675 | 7.690 | 11,753 | -0.07(-0.90%) |
Oct 14, 2021 | 7.710 | 7.815 | 7.630 | 7.760 | 8,833 | +0.17(+2.24%) |
Oct 13, 2021 | 7.760 | 7.811 | 7.590 | 7.590 | 17,164 | -0.15(-1.94%) |
Oct 12, 2021 | 7.740 | 7.850 | 7.690 | 7.740 | 40,512 | +0.05(+0.60%) |
Oct 11, 2021 | 7.830 | 7.830 | 7.650 | 7.694 | 22,196 | -0.10(-1.23%) |
Oct 08, 2021 | 7.790 | 7.890 | 7.700 | 7.790 | 20,438 | +0.07(+0.91%) |
Oct 07, 2021 | 7.750 | 7.880 | 7.570 | 7.720 | 11,393 | +0.05(+0.65%) |
Oct 06, 2021 | 7.840 | 7.845 | 7.550 | 7.670 | 10,759 | -0.23(-2.91%) |
Oct 05, 2021 | 7.780 | 7.950 | 7.780 | 7.900 | 11,957 | +0.06(+0.77%) |
Oct 04, 2021 | 8.150 | 8.282 | 7.810 | 7.840 | 8,532 | -0.34(-4.16%) |
Oct 01, 2021 | 8.300 | 8.300 | 8.110 | 8.180 | 3,830 | +0.03(+0.37%) |
Sep 30, 2021 | 8.060 | 8.150 | 7.900 | 8.150 | 5,612 | +0.15(+1.88%) |
Sep 29, 2021 | 7.970 | 8.160 | 7.970 | 8.000 | 1,973 | +0.05(+0.63%) |
Sep 28, 2021 | 8.280 | 8.500 | 7.940 | 7.950 | 15,276 | -0.46(-5.47%) |
Sep 27, 2021 | 8.320 | 8.480 | 8.053 | 8.410 | 9,510 | +0.09(+1.08%) |
Sep 24, 2021 | 8.160 | 8.450 | 8.117 | 8.320 | 14,301 | +0.17(+2.09%) |
Sep 23, 2021 | 8.178 | 8.178 | 8.070 | 8.150 | 5,651 | +0.21(+2.64%) |
Sep 22, 2021 | 7.870 | 8.240 | 7.745 | 7.940 | 18,940 | +0.06(+0.76%) |
Sep 21, 2021 | 7.790 | 7.940 | 7.710 | 7.880 | 15,842 | +0.01(+0.13%) |
Sep 20, 2021 | 8.000 | 8.000 | 7.700 | 7.870 | 15,259 | -0.32(-3.91%) |
Sep 17, 2021 | 7.840 | 8.200 | 7.810 | 8.190 | 25,019 | +0.29(+3.67%) |
Sep 16, 2021 | 8.000 | 8.030 | 7.710 | 7.900 | 17,145 | -0.11(-1.37%) |
Sep 15, 2021 | 8.440 | 8.500 | 8.000 | 8.010 | 30,894 | -0.47(-5.54%) |
Sep 14, 2021 | 8.880 | 8.929 | 8.350 | 8.480 | 107,092 | -0.40(-4.50%) |
Sep 13, 2021 | 8.580 | 8.990 | 8.540 | 8.880 | 183,439 | +0.38(+4.47%) |
Sep 10, 2021 | 8.410 | 8.560 | 8.410 | 8.500 | 9,926 | +0.12(+1.43%) |
Sep 09, 2021 | 8.390 | 8.550 | 8.340 | 8.380 | 7,503 | +0.00(+0.00%) |
Sep 08, 2021 | 8.548 | 8.548 | 8.360 | 8.380 | 10,714 | -0.06(-0.71%) |
Sep 07, 2021 | 8.440 | 8.560 | 8.320 | 8.440 | 17,352 | -0.02(-0.24%) |
Sep 03, 2021 | 8.300 | 8.460 | 8.300 | 8.460 | 11,794 | +0.17(+2.05%) |
Sep 02, 2021 | 8.260 | 8.361 | 8.260 | 8.290 | 6,273 | -0.01(-0.12%) |
Sep 01, 2021 | 8.340 | 8.400 | 8.020 | 8.300 | 26,334 | -0.10(-1.19%) |
Aug 31, 2021 | 8.500 | 8.540 | 8.140 | 8.400 | 45,061 | +0.20(+2.44%) |
Aug 30, 2021 | 8.290 | 8.381 | 8.175 | 8.200 | 10,172 | -0.05(-0.61%) |
Aug 27, 2021 | 8.110 | 8.300 | 8.035 | 8.250 | 24,516 | +0.13(+1.66%) |
Aug 26, 2021 | 8.090 | 8.190 | 8.090 | 8.115 | 12,721 | +0.06(+0.81%) |
Aug 25, 2021 | 8.200 | 8.200 | 7.970 | 8.050 | 6,976 | -0.06(-0.74%) |
Aug 24, 2021 | 7.962 | 8.139 | 7.950 | 8.110 | 4,230 | +0.17(+2.14%) |
Aug 23, 2021 | 7.870 | 8.200 | 7.870 | 7.940 | 13,980 | +0.10(+1.28%) |
Aug 20, 2021 | 7.940 | 7.998 | 7.811 | 7.840 | 18,720 | -0.11(-1.38%) |
Aug 19, 2021 | 7.880 | 7.980 | 7.810 | 7.950 | 6,036 | +0.02(+0.25%) |
Aug 18, 2021 | 8.000 | 8.158 | 7.862 | 7.930 | 30,283 | -0.17(-2.10%) |
Aug 17, 2021 | 8.050 | 8.140 | 7.760 | 8.100 | 47,947 | -0.02(-0.25%) |
Aug 16, 2021 | 8.090 | 8.380 | 7.470 | 8.120 | 29,445 | -0.26(-3.10%) |
Aug 13, 2021 | 8.390 | 8.500 | 8.360 | 8.380 | 7,624 | -0.04(-0.48%) |
Aug 12, 2021 | 8.540 | 8.540 | 8.350 | 8.420 | 13,049 | -0.12(-1.41%) |
Aug 11, 2021 | 8.450 | 8.550 | 8.450 | 8.540 | 6,446 | +0.07(+0.83%) |
Aug 10, 2021 | 8.460 | 8.560 | 8.450 | 8.470 | 15,851 | +0.01(+0.12%) |
Aug 09, 2021 | 8.590 | 8.590 | 8.460 | 8.460 | 14,152 | -0.16(-1.86%) |
Aug 06, 2021 | 8.610 | 8.840 | 8.600 | 8.620 | 18,202 | -0.11(-1.26%) |
Aug 05, 2021 | 8.920 | 8.980 | 8.530 | 8.730 | 43,576 | -0.32(-3.54%) |
Aug 04, 2021 | 9.150 | 9.390 | 8.910 | 9.050 | 23,893 | -0.16(-1.74%) |
Aug 03, 2021 | 9.250 | 9.550 | 8.832 | 9.210 | 40,314 | -0.12(-1.29%) |
Aug 02, 2021 | 9.620 | 9.620 | 9.080 | 9.330 | 44,449 | -0.24(-2.51%) |
Jul 30, 2021 | 9.590 | 9.630 | 9.300 | 9.570 | 28,755 | -0.03(-0.26%) |
Jul 29, 2021 | 9.430 | 9.630 | 9.400 | 9.595 | 63,908 | +0.18(+1.86%) |
Jul 28, 2021 | 9.300 | 9.420 | 9.200 | 9.420 | 38,350 | +0.10(+1.07%) |
Jul 27, 2021 | 9.330 | 9.360 | 9.220 | 9.320 | 39,528 | -0.01(-0.11%) |
Jul 26, 2021 | 9.290 | 9.360 | 9.210 | 9.330 | 31,957 | +0.07(+0.76%) |
Jul 23, 2021 | 9.200 | 9.260 | 9.050 | 9.260 | 66,638 | +0.10(+1.09%) |
Jul 22, 2021 | 9.020 | 9.160 | 8.780 | 9.160 | 35,874 | +0.20(+2.23%) |
Jul 21, 2021 | 8.840 | 9.005 | 8.807 | 8.960 | 24,218 | +0.12(+1.36%) |
Jul 20, 2021 | 8.620 | 9.070 | 8.620 | 8.840 | 62,451 | +0.24(+2.79%) |
Jul 19, 2021 | 8.500 | 8.680 | 8.270 | 8.600 | 53,035 | -0.09(-1.04%) |
Jul 16, 2021 | 8.550 | 8.750 | 8.470 | 8.690 | 66,558 | +0.19(+2.24%) |
Jul 15, 2021 | 8.400 | 8.500 | 8.280 | 8.500 | 72,702 | +0.33(+4.04%) |
Jul 14, 2021 | 8.050 | 8.240 | 8.050 | 8.170 | 120,920 | +0.12(+1.49%) |
Jul 13, 2021 | 7.750 | 8.210 | 7.725 | 8.050 | 112,872 | +0.39(+5.09%) |
Jul 12, 2021 | 7.680 | 7.800 | 7.610 | 7.660 | 20,308 | -0.08(-1.03%) |
Jul 09, 2021 | 7.540 | 7.740 | 7.280 | 7.740 | 16,818 | +0.22(+2.93%) |
Jul 08, 2021 | 7.280 | 7.730 | 7.240 | 7.520 | 31,528 | +0.12(+1.62%) |
Jul 07, 2021 | 7.410 | 7.430 | 7.257 | 7.400 | 9,440 | +0.01(+0.14%) |
Jul 06, 2021 | 7.360 | 7.450 | 7.170 | 7.390 | 48,760 | -0.02(-0.27%) |
Jul 02, 2021 | 7.450 | 7.450 | 7.320 | 7.410 | 6,921 | -0.09(-1.20%) |
Jul 01, 2021 | 7.460 | 7.530 | 7.330 | 7.500 | 17,096 | +0.04(+0.54%) |
Jun 30, 2021 | 7.420 | 7.500 | 7.300 | 7.460 | 37,118 | +0.04(+0.54%) |
Jun 29, 2021 | 7.350 | 7.491 | 7.350 | 7.420 | 21,432 | +0.05(+0.68%) |
Jun 28, 2021 | 7.450 | 7.460 | 7.310 | 7.370 | 32,422 | -0.05(-0.67%) |
Jun 25, 2021 | 7.900 | 7.900 | 7.410 | 7.420 | 158,699 | -0.49(-6.19%) |
Jun 24, 2021 | 8.010 | 8.010 | 7.770 | 7.910 | 19,835 | -0.13(-1.62%) |
Jun 23, 2021 | 7.850 | 8.050 | 7.600 | 8.040 | 65,324 | +0.19(+2.42%) |
Jun 22, 2021 | 7.750 | 7.860 | 7.600 | 7.850 | 62,836 | +0.20(+2.61%) |
Jun 21, 2021 | 7.450 | 7.700 | 7.340 | 7.650 | 66,045 | +0.26(+3.52%) |
Jun 18, 2021 | 7.750 | 7.780 | 7.250 | 7.390 | 68,219 | -0.48(-6.10%) |
Jun 17, 2021 | 7.570 | 7.920 | 7.410 | 7.870 | 174,105 | +0.51(+6.93%) |
Jun 16, 2021 | 7.970 | 7.970 | 7.260 | 7.360 | 170,259 | -0.57(-7.19%) |
Jun 15, 2021 | 8.000 | 8.670 | 7.700 | 7.930 | 752,846 | -0.07(-0.88%) |
Jun 14, 2021 | 7.870 | 8.040 | 7.852 | 8.000 | 436,762 | +0.20(+2.56%) |
Jun 11, 2021 | 7.970 | 8.020 | 7.800 | 7.800 | 78,465 | -0.16(-2.01%) |
Jun 10, 2021 | 8.000 | 8.000 | 7.910 | 7.960 | 26,264 | +0.03(+0.38%) |
Jun 09, 2021 | 8.000 | 8.000 | 7.910 | 7.930 | 14,128 | -0.03(-0.38%) |
Jun 08, 2021 | 8.000 | 8.040 | 7.940 | 7.960 | 87,371 | -0.02(-0.25%) |
Jun 07, 2021 | 7.990 | 8.000 | 7.910 | 7.980 | 27,703 | +0.02(+0.25%) |
Jun 04, 2021 | 7.980 | 7.980 | 7.650 | 7.960 | 66,842 | -0.02(-0.25%) |
Jun 03, 2021 | 7.650 | 8.000 | 7.610 | 7.980 | 62,006 | +0.37(+4.86%) |
Jun 02, 2021 | 7.720 | 7.730 | 7.520 | 7.610 | 17,534 | -0.09(-1.17%) |