Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.300 | 1.320 | 1.210 | 1.210 | 3,959,085 | -0.09(-6.92%) |
May 27, 2022 | 1.260 | 1.310 | 1.250 | 1.300 | 1,226,725 | +0.06(+4.84%) |
May 26, 2022 | 1.190 | 1.270 | 1.190 | 1.240 | 1,205,930 | +0.04(+3.33%) |
May 25, 2022 | 1.150 | 1.215 | 1.150 | 1.200 | 1,102,020 | +0.03(+2.56%) |
May 24, 2022 | 1.210 | 1.240 | 1.130 | 1.170 | 2,069,424 | -0.06(-4.88%) |
May 23, 2022 | 1.210 | 1.255 | 1.190 | 1.230 | 1,295,398 | +0.02(+1.65%) |
May 20, 2022 | 1.300 | 1.310 | 1.200 | 1.210 | 1,460,896 | -0.05(-3.97%) |
May 19, 2022 | 1.260 | 1.300 | 1.220 | 1.260 | 1,716,668 | -0.01(-0.79%) |
May 18, 2022 | 1.310 | 1.380 | 1.270 | 1.270 | 1,591,365 | -0.09(-6.62%) |
May 17, 2022 | 1.350 | 1.390 | 1.270 | 1.360 | 2,048,260 | +0.06(+4.62%) |
May 16, 2022 | 1.320 | 1.380 | 1.280 | 1.300 | 1,742,354 | -0.05(-3.70%) |
May 13, 2022 | 1.290 | 1.410 | 1.290 | 1.350 | 2,349,316 | +0.10(+8.00%) |
May 12, 2022 | 1.100 | 1.390 | 1.100 | 1.250 | 3,777,157 | +0.13(+11.61%) |
May 11, 2022 | 1.250 | 1.350 | 1.110 | 1.120 | 3,527,190 | -0.12(-9.68%) |
May 10, 2022 | 1.340 | 1.340 | 1.220 | 1.240 | 2,788,697 | -0.04(-3.13%) |
May 09, 2022 | 1.410 | 1.410 | 1.280 | 1.280 | 2,228,584 | -0.10(-7.25%) |
May 06, 2022 | 1.490 | 1.490 | 1.380 | 1.380 | 1,555,188 | -0.12(-8.00%) |
May 05, 2022 | 1.530 | 1.550 | 1.460 | 1.500 | 1,890,531 | -0.05(-3.23%) |
May 04, 2022 | 1.430 | 1.560 | 1.380 | 1.550 | 2,081,174 | +0.13(+9.15%) |
May 03, 2022 | 1.470 | 1.490 | 1.410 | 1.420 | 1,784,422 | -0.05(-3.40%) |
May 02, 2022 | 1.410 | 1.500 | 1.380 | 1.470 | 1,824,089 | +0.07(+5.00%) |
Apr 29, 2022 | 1.430 | 1.520 | 1.400 | 1.400 | 1,962,637 | -0.09(-6.04%) |
Apr 28, 2022 | 1.510 | 1.550 | 1.380 | 1.490 | 2,177,108 | +0.00(+0.00%) |
Apr 27, 2022 | 1.510 | 1.545 | 1.450 | 1.490 | 1,574,903 | -0.02(-1.32%) |
Apr 26, 2022 | 1.610 | 1.610 | 1.500 | 1.510 | 1,723,129 | -0.09(-5.63%) |
Apr 25, 2022 | 1.530 | 1.635 | 1.502 | 1.600 | 2,243,128 | +0.05(+3.23%) |
Apr 22, 2022 | 1.510 | 1.570 | 1.500 | 1.550 | 1,394,320 | +0.03(+1.97%) |
Apr 21, 2022 | 1.640 | 1.690 | 1.500 | 1.520 | 1,995,904 | -0.09(-5.59%) |
Apr 20, 2022 | 1.720 | 1.720 | 1.600 | 1.610 | 1,822,177 | -0.08(-4.73%) |
Apr 19, 2022 | 1.700 | 1.777 | 1.640 | 1.690 | 1,884,668 | +0.00(+0.00%) |
Apr 18, 2022 | 1.770 | 1.775 | 1.660 | 1.690 | 1,436,073 | -0.09(-5.06%) |
Apr 14, 2022 | 1.800 | 1.860 | 1.750 | 1.780 | 1,754,595 | -0.02(-1.11%) |
Apr 13, 2022 | 1.740 | 1.820 | 1.700 | 1.800 | 1,570,966 | +0.09(+5.26%) |
Apr 12, 2022 | 1.800 | 1.850 | 1.700 | 1.710 | 2,538,675 | -0.06(-3.39%) |
Apr 11, 2022 | 1.795 | 1.870 | 1.725 | 1.770 | 1,779,133 | -0.04(-2.21%) |
Apr 08, 2022 | 1.870 | 1.880 | 1.770 | 1.810 | 1,770,008 | -0.06(-3.21%) |
Apr 07, 2022 | 1.860 | 1.890 | 1.760 | 1.870 | 2,340,099 | -0.02(-1.06%) |
Apr 06, 2022 | 1.920 | 1.920 | 1.820 | 1.890 | 2,115,395 | -0.04(-2.07%) |
Apr 05, 2022 | 2.060 | 2.070 | 1.920 | 1.930 | 2,057,435 | -0.12(-5.85%) |
Apr 04, 2022 | 2.060 | 2.100 | 1.970 | 2.050 | 2,856,771 | +0.02(+0.99%) |
Apr 01, 2022 | 2.000 | 2.040 | 1.940 | 2.030 | 2,041,424 | +0.04(+2.01%) |
Mar 31, 2022 | 2.160 | 2.160 | 1.970 | 1.990 | 1,924,855 | -0.10(-4.78%) |
Mar 30, 2022 | 2.190 | 2.280 | 2.090 | 2.090 | 2,399,461 | -0.12(-5.43%) |
Mar 29, 2022 | 2.010 | 2.250 | 2.000 | 2.210 | 3,489,103 | +0.27(+13.92%) |
Mar 28, 2022 | 2.000 | 2.050 | 1.900 | 1.940 | 1,973,506 | -0.05(-2.51%) |
Mar 25, 2022 | 2.140 | 2.140 | 1.960 | 1.990 | 2,564,624 | -0.15(-7.01%) |
Mar 24, 2022 | 2.160 | 2.190 | 2.080 | 2.140 | 1,598,255 | -0.01(-0.47%) |
Mar 23, 2022 | 2.190 | 2.270 | 2.140 | 2.150 | 2,234,098 | -0.09(-4.02%) |
Mar 22, 2022 | 2.210 | 2.350 | 2.190 | 2.240 | 2,480,639 | +0.04(+1.82%) |
Mar 21, 2022 | 2.370 | 2.380 | 2.180 | 2.200 | 3,232,051 | -0.13(-5.58%) |
Mar 18, 2022 | 2.340 | 2.470 | 2.310 | 2.330 | 12,181,328 | -0.04(-1.69%) |
Mar 17, 2022 | 2.180 | 2.370 | 2.105 | 2.370 | 3,493,335 | +0.16(+7.24%) |
Mar 16, 2022 | 2.070 | 2.260 | 2.060 | 2.210 | 4,036,316 | +0.18(+8.87%) |
Mar 15, 2022 | 2.000 | 2.085 | 1.950 | 2.030 | 2,043,330 | +0.07(+3.57%) |
Mar 14, 2022 | 2.230 | 2.230 | 1.950 | 1.960 | 2,001,147 | -0.25(-11.31%) |
Mar 11, 2022 | 2.470 | 2.500 | 2.200 | 2.210 | 2,104,186 | -0.24(-9.80%) |
Mar 10, 2022 | 2.280 | 2.460 | 2.450 | 2,459,041 | +0.11(+4.70%) | |
Mar 09, 2022 | 2.350 | 2.448 | 2.310 | 2.340 | 3,519,618 | +0.05(+2.18%) |
Mar 08, 2022 | 1.970 | 2.330 | 1.910 | 2.290 | 4,840,903 | +0.32(+16.24%) |
Mar 07, 2022 | 1.880 | 2.030 | 1.860 | 1.970 | 3,640,848 | +0.07(+3.68%) |
Mar 04, 2022 | 1.960 | 1.990 | 1.830 | 1.900 | 2,733,451 | -0.09(-4.52%) |
Mar 03, 2022 | 2.190 | 2.200 | 1.960 | 1.990 | 3,279,923 | -0.17(-7.87%) |
Mar 02, 2022 | 1.930 | 2.230 | 1.911 | 2.160 | 6,872,624 | +0.32(+17.39%) |
Mar 01, 2022 | 1.960 | 1.970 | 1.810 | 1.840 | 4,630,400 | -0.11(-5.64%) |
Feb 28, 2022 | 1.810 | 2.000 | 1.810 | 1.950 | 3,772,403 | +0.13(+7.14%) |
Feb 25, 2022 | 1.870 | 1.865 | 1.760 | 1.820 | 1,924,787 | -0.04(-2.15%) |
Feb 24, 2022 | 1.520 | 1.880 | 1.520 | 1.860 | 3,472,425 | +0.23(+14.11%) |
Feb 23, 2022 | 1.830 | 1.850 | 1.630 | 1.630 | 2,974,192 | -0.18(-9.94%) |
Feb 22, 2022 | 1.670 | 1.870 | 1.650 | 1.810 | 5,110,528 | +0.13(+7.74%) |
Feb 18, 2022 | 1.680 | 0 | -0.06(-3.45%) | |||
Feb 17, 2022 | 1.820 | 1.880 | 1.720 | 1.740 | 1,857,682 | -0.11(-5.95%) |
Feb 16, 2022 | 1.840 | 1.890 | 1.792 | 1.850 | 1,356,773 | -0.01(-0.54%) |
Feb 15, 2022 | 1.830 | 1.910 | 1.811 | 1.860 | 2,870,060 | +0.09(+5.08%) |
Feb 14, 2022 | 1.730 | 1.810 | 1.700 | 1.770 | 2,048,137 | +0.05(+2.91%) |
Feb 11, 2022 | 1.810 | 1.860 | 1.710 | 1.720 | 3,768,780 | -0.09(-4.97%) |
Feb 10, 2022 | 1.850 | 1.980 | 1.790 | 1.810 | 3,905,499 | -0.10(-5.24%) |
Feb 09, 2022 | 1.900 | 1.950 | 1.830 | 1.910 | 2,508,003 | +0.04(+2.14%) |
Feb 08, 2022 | 1.850 | 1.870 | 1.770 | 1.870 | 2,388,469 | +0.03(+1.63%) |
Feb 07, 2022 | 1.920 | 2.055 | 1.830 | 1.840 | 2,656,372 | -0.10(-5.15%) |
Feb 04, 2022 | 1.890 | 1.975 | 1.830 | 1.940 | 2,673,273 | +0.08(+4.30%) |
Feb 03, 2022 | 1.940 | 1.850 | 1.860 | 2,784,378 | -0.18(-8.82%) | |
Feb 02, 2022 | 2.230 | 2.230 | 2.025 | 2.040 | 2,541,778 | -0.16(-7.27%) |
Feb 01, 2022 | 2.180 | 2.220 | 2.030 | 2.200 | 2,620,526 | +0.06(+2.80%) |
Jan 31, 2022 | 1.930 | 2.230 | 2.140 | 3,304,469 | +0.22(+11.46%) | |
Jan 28, 2022 | 1.800 | 1.920 | 1.790 | 1.920 | 2,883,612 | +0.12(+6.67%) |
Jan 27, 2022 | 2.060 | 2.070 | 1.800 | 1.800 | 3,803,117 | -0.23(-11.33%) |
Jan 26, 2022 | 2.140 | 2.210 | 2.020 | 2.030 | 2,753,722 | -0.04(-1.93%) |
Jan 25, 2022 | 2.060 | 2.150 | 1.980 | 2.070 | 2,169,006 | -0.04(-1.90%) |
Jan 24, 2022 | 1.910 | 2.110 | 1.785 | 2.110 | 5,244,675 | +0.10(+4.98%) |
Jan 21, 2022 | 2.070 | 2.120 | 1.972 | 2.010 | 5,091,234 | -0.09(-4.29%) |
Jan 20, 2022 | 2.400 | 2.410 | 2.090 | 2.100 | 10,729,547 | -0.25(-10.64%) |
Jan 19, 2022 | 2.450 | 2.460 | 2.320 | 2.350 | 2,811,923 | -0.11(-4.47%) |
Jan 18, 2022 | 2.670 | 2.700 | 2.450 | 2.460 | 3,982,413 | -0.27(-9.89%) |
Jan 14, 2022 | 2.730 | 0 | -0.03(-1.09%) | |||
Jan 13, 2022 | 2.910 | 2.915 | 2.720 | 2.760 | 1,777,321 | -0.12(-4.17%) |
Jan 12, 2022 | 3.000 | 3.038 | 2.860 | 2.880 | 2,737,716 | -0.09(-3.03%) |
Jan 11, 2022 | 2.790 | 3.040 | 2.770 | 2.970 | 2,790,180 | +0.18(+6.45%) |
Jan 10, 2022 | 2.930 | 2.940 | 2.735 | 2.790 | 2,506,881 | -0.18(-6.06%) |
Jan 07, 2022 | 3.010 | 3.112 | 2.930 | 2.970 | 2,306,697 | -0.04(-1.33%) |
Jan 06, 2022 | 3.030 | 3.130 | 2.920 | 3.010 | 2,933,755 | +0.01(+0.33%) |
Jan 05, 2022 | 3.270 | 3.295 | 3.000 | 3.000 | 6,980,402 | -0.27(-8.26%) |
Jan 04, 2022 | 3.350 | 3.360 | 3.235 | 3.270 | 2,277,949 | -0.09(-2.68%) |
Jan 03, 2022 | 3.400 | 3.560 | 3.320 | 3.360 | 3,769,589 | +0.05(+1.51%) |
Dec 31, 2021 | 3.500 | 3.590 | 3.290 | 3.310 | 3,380,146 | -0.24(-6.76%) |
Dec 30, 2021 | 3.250 | 3.720 | 3.250 | 3.550 | 4,975,404 | +0.26(+7.90%) |
Dec 29, 2021 | 3.420 | 3.475 | 3.270 | 3.290 | 2,687,779 | -0.16(-4.64%) |
Dec 28, 2021 | 3.480 | 3.600 | 3.370 | 3.450 | 3,164,999 | -0.05(-1.43%) |
Dec 27, 2021 | 3.750 | 3.770 | 3.500 | 3.500 | 4,191,613 | -0.31(-8.14%) |
Dec 23, 2021 | 3.430 | 4.040 | 3.420 | 3.810 | 5,513,681 | +0.34(+9.80%) |
Dec 22, 2021 | 3.210 | 3.570 | 3.190 | 3.470 | 7,025,365 | +0.28(+8.78%) |
Dec 21, 2021 | 3.640 | 3.660 | 3.070 | 3.190 | 16,951,792 | -0.52(-14.02%) |
Dec 20, 2021 | 3.710 | 3.734 | 3.560 | 3.710 | 1,570,902 | -0.14(-3.64%) |
Dec 17, 2021 | 3.710 | 3.860 | 3.580 | 3.850 | 2,093,429 | +0.06(+1.58%) |
Dec 16, 2021 | 4.030 | 4.070 | 3.760 | 3.790 | 1,735,033 | -0.24(-5.96%) |
Dec 15, 2021 | 4.020 | 4.030 | 3.770 | 4.030 | 2,010,570 | -0.02(-0.49%) |
Dec 14, 2021 | 3.930 | 4.100 | 3.920 | 4.050 | 1,893,213 | +0.05(+1.25%) |
Dec 13, 2021 | 4.090 | 4.170 | 3.920 | 4.000 | 1,660,791 | -0.18(-4.31%) |
Dec 10, 2021 | 4.270 | 4.349 | 4.100 | 4.180 | 1,582,657 | -0.06(-1.42%) |
Dec 09, 2021 | 4.340 | 4.448 | 4.180 | 4.240 | 1,845,508 | -0.16(-3.64%) |
Dec 08, 2021 | 4.300 | 4.490 | 4.235 | 4.400 | 1,225,564 | +0.10(+2.33%) |
Dec 07, 2021 | 4.310 | 4.440 | 4.250 | 4.300 | 1,854,576 | +0.07(+1.65%) |
Dec 06, 2021 | 3.840 | 4.250 | 3.625 | 4.230 | 2,692,242 | +0.28(+7.09%) |
Dec 03, 2021 | 4.270 | 4.270 | 3.890 | 3.950 | 3,075,786 | -0.30(-7.06%) |
Dec 02, 2021 | 4.060 | 4.270 | 4.050 | 4.250 | 2,012,850 | +0.16(+3.91%) |
Dec 01, 2021 | 4.610 | 4.650 | 4.080 | 4.090 | 2,931,650 | -0.45(-9.91%) |
Nov 30, 2021 | 4.390 | 4.560 | 4.260 | 4.540 | 2,581,125 | +0.10(+2.25%) |
Nov 29, 2021 | 4.680 | 4.750 | 4.420 | 4.440 | 3,986,831 | -0.24(-5.13%) |
Nov 26, 2021 | 4.630 | 4.730 | 4.495 | 4.680 | 2,462,398 | -0.14(-2.90%) |
Nov 24, 2021 | 4.790 | 4.840 | 4.640 | 4.820 | 4,476,157 | -0.13(-2.63%) |
Nov 23, 2021 | 5.350 | 6.380 | 4.821 | 4.950 | 29,789,904 | +0.31(+6.68%) |
Nov 22, 2021 | 4.820 | 4.830 | 4.490 | 4.640 | 2,648,564 | -0.17(-3.53%) |
Nov 19, 2021 | 4.710 | 4.915 | 4.700 | 4.810 | 1,687,583 | +0.11(+2.34%) |
Nov 18, 2021 | 5.140 | 4.710 | 4.640 | 4.700 | 3,334,042 | -0.46(-8.91%) |
Nov 17, 2021 | 5.200 | 5.290 | 5.070 | 5.160 | 2,360,298 | -0.08(-1.53%) |
Nov 16, 2021 | 5.290 | 5.350 | 5.030 | 5.240 | 2,772,267 | +0.02(+0.38%) |
Nov 15, 2021 | 5.480 | 5.505 | 5.170 | 5.220 | 3,097,588 | -0.24(-4.40%) |
Nov 12, 2021 | 5.580 | 5.709 | 5.430 | 5.460 | 1,818,646 | -0.11(-1.97%) |
Nov 11, 2021 | 5.320 | 5.620 | 5.271 | 5.570 | 2,814,173 | +0.27(+5.09%) |
Nov 10, 2021 | 5.400 | 5.300 | 2,994,011 | -0.16(-2.93%) | ||
Nov 09, 2021 | 5.730 | 5.740 | 5.370 | 5.460 | 2,039,238 | -0.26(-4.55%) |
Nov 08, 2021 | 5.420 | 5.840 | 5.400 | 5.720 | 2,399,498 | +0.38(+7.12%) |
Nov 05, 2021 | 5.590 | 5.600 | 5.290 | 5.340 | 1,863,408 | -0.19(-3.44%) |
Nov 04, 2021 | 5.680 | 5.815 | 5.490 | 5.530 | 1,685,899 | -0.07(-1.25%) |
Nov 03, 2021 | 5.510 | 5.761 | 5.440 | 5.600 | 1,870,475 | +0.04(+0.72%) |
Nov 02, 2021 | 5.490 | 5.580 | 5.320 | 5.560 | 1,907,144 | +0.06(+1.09%) |
Nov 01, 2021 | 5.360 | 5.615 | 5.530 | 5.500 | 2,188,129 | +0.02(+0.36%) |
Oct 29, 2021 | 5.510 | 5.730 | 5.470 | 5.480 | 1,612,305 | -0.08(-1.44%) |
Oct 28, 2021 | 5.240 | 5.680 | 5.180 | 5.560 | 2,997,795 | +0.34(+6.51%) |
Oct 27, 2021 | 5.480 | 5.529 | 5.215 | 5.220 | 1,990,268 | -0.24(-4.40%) |
Oct 26, 2021 | 5.550 | 5.460 | 1,714,767 | -0.08(-1.44%) | ||
Oct 25, 2021 | 5.380 | 5.600 | 5.301 | 5.540 | 1,841,853 | +0.16(+2.97%) |
Oct 22, 2021 | 5.500 | 5.510 | 5.280 | 5.380 | 1,625,762 | -0.15(-2.71%) |
Oct 21, 2021 | 5.550 | 5.709 | 5.490 | 5.530 | 1,044,662 | -0.04(-0.72%) |
Oct 20, 2021 | 5.620 | 5.680 | 5.510 | 5.570 | 961,374 | -0.07(-1.24%) |
Oct 19, 2021 | 5.490 | 5.670 | 5.461 | 5.640 | 1,255,810 | +0.15(+2.73%) |
Oct 18, 2021 | 5.450 | 5.580 | 5.420 | 5.490 | 1,272,259 | +0.00(+0.00%) |
Oct 15, 2021 | 5.660 | 5.690 | 5.450 | 5.490 | 1,134,258 | -0.07(-1.26%) |
Oct 14, 2021 | 5.560 | 5.630 | 5.475 | 5.560 | 1,063,690 | +0.05(+0.91%) |
Oct 13, 2021 | 5.530 | 5.570 | 5.390 | 5.510 | 1,248,492 | +0.03(+0.55%) |
Oct 12, 2021 | 5.250 | 5.495 | 5.230 | 5.480 | 1,819,292 | +0.24(+4.58%) |
Oct 11, 2021 | 5.400 | 5.460 | 5.230 | 5.240 | 1,739,706 | -0.14(-2.60%) |
Oct 08, 2021 | 5.580 | 5.600 | 5.360 | 5.380 | 2,024,842 | -0.16(-2.89%) |
Oct 07, 2021 | 5.670 | 5.790 | 5.530 | 5.540 | 2,086,125 | -0.03(-0.54%) |
Oct 06, 2021 | 5.540 | 5.660 | 5.490 | 5.570 | 1,483,549 | -0.10(-1.76%) |
Oct 05, 2021 | 5.800 | 5.800 | 5.580 | 5.670 | 1,718,080 | -0.04(-0.70%) |
Oct 04, 2021 | 6.130 | 6.160 | 5.620 | 5.710 | 2,533,966 | -0.45(-7.31%) |
Oct 01, 2021 | 6.150 | 6.290 | 5.980 | 6.160 | 2,038,459 | +0.00(+0.00%) |
Sep 30, 2021 | 6.000 | 6.180 | 5.920 | 6.160 | 2,009,828 | +0.18(+3.01%) |
Sep 29, 2021 | 6.180 | 6.330 | 5.950 | 5.980 | 2,934,354 | -0.22(-3.55%) |
Sep 28, 2021 | 6.720 | 6.840 | 6.190 | 6.200 | 2,758,348 | -0.64(-9.36%) |
Sep 27, 2021 | 6.210 | 6.928 | 6.150 | 6.840 | 3,385,248 | +0.65(+10.50%) |
Sep 24, 2021 | 6.450 | 6.450 | 6.160 | 6.190 | 1,273,815 | -0.26(-4.03%) |
Sep 23, 2021 | 6.350 | 6.518 | 6.210 | 6.450 | 2,649,819 | +0.16(+2.54%) |
Sep 22, 2021 | 6.220 | 6.400 | 6.199 | 6.290 | 1,583,031 | +0.13(+2.11%) |
Sep 21, 2021 | 6.110 | 6.260 | 6.070 | 6.160 | 1,573,272 | +0.04(+0.65%) |
Sep 20, 2021 | 6.250 | 6.360 | 6.000 | 6.120 | 2,480,413 | -0.41(-6.28%) |
Sep 17, 2021 | 6.240 | 6.530 | 6.190 | 6.530 | 2,798,821 | +0.31(+4.98%) |
Sep 16, 2021 | 6.080 | 6.250 | 5.950 | 6.220 | 1,446,700 | +0.11(+1.80%) |
Sep 15, 2021 | 6.120 | 6.215 | 6.060 | 6.110 | 1,348,321 | -0.07(-1.13%) |
Sep 14, 2021 | 6.420 | 6.460 | 6.110 | 6.180 | 1,047,960 | -0.18(-2.83%) |
Sep 13, 2021 | 6.310 | 6.445 | 6.150 | 6.360 | 1,447,375 | +0.06(+0.95%) |
Sep 10, 2021 | 6.560 | 6.600 | 6.280 | 6.300 | 1,243,891 | -0.24(-3.67%) |
Sep 09, 2021 | 6.460 | 6.675 | 6.400 | 6.540 | 1,373,642 | +0.04(+0.62%) |
Sep 08, 2021 | 6.710 | 6.760 | 6.310 | 6.500 | 1,513,638 | -0.27(-3.99%) |
Sep 07, 2021 | 6.740 | 7.020 | 6.720 | 6.770 | 1,643,832 | -0.02(-0.29%) |
Sep 03, 2021 | 6.780 | 6.840 | 6.580 | 6.790 | 1,141,930 | +0.01(+0.15%) |
Sep 02, 2021 | 6.810 | 6.970 | 6.740 | 6.780 | 1,326,061 | +0.02(+0.30%) |
Sep 01, 2021 | 6.740 | 6.915 | 6.630 | 6.760 | 1,565,889 | -0.04(-0.59%) |
Aug 31, 2021 | 6.720 | 6.945 | 6.670 | 6.800 | 1,372,814 | +0.07(+1.04%) |
Aug 30, 2021 | 6.820 | 6.880 | 6.640 | 6.730 | 1,270,933 | -0.08(-1.17%) |
Aug 27, 2021 | 6.700 | 7.000 | 6.620 | 6.810 | 1,794,930 | +0.15(+2.25%) |
Aug 26, 2021 | 6.670 | 7.100 | 6.610 | 6.660 | 3,129,195 | +0.00(+0.00%) |
Aug 25, 2021 | 6.730 | 6.800 | 6.480 | 6.660 | 2,192,211 | -0.08(-1.19%) |
Aug 24, 2021 | 6.190 | 6.760 | 6.190 | 6.740 | 5,183,114 | +0.52(+8.36%) |
Aug 23, 2021 | 5.910 | 6.230 | 5.860 | 6.220 | 3,797,530 | +0.38(+6.51%) |
Aug 20, 2021 | 5.660 | 6.000 | 5.606 | 5.840 | 2,128,214 | +0.20(+3.55%) |
Aug 19, 2021 | 5.600 | 5.740 | 5.490 | 5.640 | 2,937,885 | +0.02(+0.36%) |
Aug 18, 2021 | 5.650 | 5.800 | 5.550 | 5.620 | 2,162,883 | -0.04(-0.71%) |
Aug 17, 2021 | 5.740 | 5.750 | 5.420 | 5.660 | 4,855,333 | -0.16(-2.75%) |
Aug 16, 2021 | 5.870 | 6.050 | 5.740 | 5.820 | 3,742,156 | -0.30(-4.90%) |
Aug 13, 2021 | 6.630 | 6.630 | 6.060 | 6.120 | 7,108,738 | -0.98(-13.80%) |
Aug 12, 2021 | 7.030 | 7.150 | 6.900 | 7.100 | 2,167,666 | +0.00(+0.00%) |
Aug 11, 2021 | 7.360 | 7.360 | 6.850 | 7.100 | 2,225,913 | -0.27(-3.66%) |
Aug 10, 2021 | 7.060 | 7.450 | 7.030 | 7.370 | 3,594,235 | +0.45(+6.50%) |
Aug 09, 2021 | 6.910 | 7.080 | 6.870 | 6.920 | 2,147,256 | -0.02(-0.29%) |
Aug 06, 2021 | 6.730 | 6.989 | 6.710 | 6.940 | 1,790,898 | +0.27(+4.05%) |
Aug 05, 2021 | 6.560 | 6.760 | 6.490 | 6.670 | 1,460,198 | +0.11(+1.68%) |
Aug 04, 2021 | 6.580 | 6.840 | 6.480 | 6.560 | 2,180,791 | -0.09(-1.35%) |
Aug 03, 2021 | 6.870 | 6.915 | 6.525 | 6.650 | 1,874,411 | -0.23(-3.34%) |
Aug 02, 2021 | 7.050 | 7.215 | 6.860 | 6.880 | 1,593,932 | -0.10(-1.43%) |
Jul 30, 2021 | 6.820 | 7.140 | 6.760 | 6.980 | 1,352,854 | +0.14(+2.05%) |
Jul 29, 2021 | 7.000 | 7.130 | 6.840 | 6.840 | 1,832,927 | -0.14(-2.01%) |
Jul 28, 2021 | 6.630 | 7.079 | 6.630 | 6.980 | 2,093,433 | +0.37(+5.60%) |
Jul 27, 2021 | 6.810 | 6.850 | 6.449 | 6.610 | 2,468,242 | -0.24(-3.50%) |
Jul 26, 2021 | 6.670 | 7.055 | 6.670 | 6.850 | 1,707,365 | +0.12(+1.78%) |
Jul 23, 2021 | 6.900 | 6.900 | 6.610 | 6.730 | 1,698,048 | -0.24(-3.44%) |
Jul 22, 2021 | 7.270 | 7.380 | 6.950 | 6.970 | 2,336,539 | -0.10(-1.41%) |
Jul 21, 2021 | 6.820 | 7.130 | 6.820 | 7.070 | 1,953,651 | +0.25(+3.67%) |
Jul 20, 2021 | 6.870 | 6.920 | 6.562 | 6.820 | 2,071,396 | -0.01(-0.15%) |
Jul 19, 2021 | 6.480 | 6.940 | 6.440 | 6.830 | 2,418,593 | +0.14(+2.09%) |
Jul 16, 2021 | 6.870 | 6.950 | 6.600 | 6.690 | 2,185,356 | -0.16(-2.34%) |
Jul 15, 2021 | 6.650 | 7.040 | 6.580 | 6.850 | 2,106,224 | +0.15(+2.24%) |
Jul 14, 2021 | 6.910 | 7.050 | 6.595 | 6.700 | 2,841,478 | -0.08(-1.18%) |
Jul 13, 2021 | 6.990 | 7.070 | 6.690 | 6.780 | 2,275,443 | -0.21(-3.00%) |
Jul 12, 2021 | 7.220 | 7.298 | 6.890 | 6.990 | 2,583,506 | -0.26(-3.59%) |
Jul 09, 2021 | 7.590 | 7.600 | 7.160 | 7.250 | 4,362,329 | -0.45(-5.84%) |
Jul 08, 2021 | 7.520 | 7.860 | 7.485 | 7.700 | 2,143,779 | -0.20(-2.53%) |
Jul 07, 2021 | 7.770 | 7.919 | 7.390 | 7.900 | 3,386,163 | +0.07(+0.89%) |
Jul 06, 2021 | 7.780 | 8.119 | 7.570 | 7.830 | 2,203,679 | +0.02(+0.26%) |
Jul 02, 2021 | 8.060 | 8.140 | 7.750 | 7.810 | 2,151,525 | -0.23(-2.86%) |
Jul 01, 2021 | 8.330 | 8.370 | 7.840 | 8.040 | 3,338,868 | -0.29(-3.48%) |
Jun 30, 2021 | 8.390 | 8.550 | 8.180 | 8.330 | 2,036,704 | -0.16(-1.88%) |
Jun 29, 2021 | 8.990 | 9.060 | 8.411 | 8.490 | 3,116,259 | -0.48(-5.35%) |
Jun 28, 2021 | 8.870 | 9.100 | 8.820 | 8.970 | 3,403,679 | +0.26(+2.99%) |
Jun 25, 2021 | 8.820 | 8.920 | 8.585 | 8.710 | 8,143,902 | -0.08(-0.91%) |
Jun 24, 2021 | 8.490 | 9.180 | 8.470 | 8.790 | 7,800,942 | +0.39(+4.64%) |
Jun 23, 2021 | 8.020 | 8.460 | 8.000 | 8.400 | 3,755,506 | +0.41(+5.13%) |
Jun 22, 2021 | 7.830 | 7.990 | 7.625 | 7.990 | 3,108,630 | +0.14(+1.78%) |
Jun 21, 2021 | 7.890 | 7.985 | 7.625 | 7.850 | 3,445,326 | -0.10(-1.26%) |
Jun 18, 2021 | 7.920 | 8.110 | 7.710 | 7.950 | 4,681,061 | -0.01(-0.13%) |
Jun 17, 2021 | 8.230 | 8.512 | 7.910 | 7.960 | 3,602,094 | -0.34(-4.10%) |
Jun 16, 2021 | 7.970 | 8.410 | 7.960 | 8.300 | 3,625,369 | +0.17(+2.09%) |
Jun 15, 2021 | 8.500 | 8.530 | 7.900 | 8.130 | 5,030,669 | -0.39(-4.58%) |
Jun 14, 2021 | 8.650 | 8.880 | 8.490 | 8.520 | 2,804,646 | -0.08(-0.93%) |
Jun 11, 2021 | 8.780 | 8.910 | 8.400 | 8.600 | 3,473,790 | -0.11(-1.26%) |
Jun 10, 2021 | 8.950 | 9.140 | 8.440 | 8.710 | 5,733,390 | -0.30(-3.33%) |
Jun 09, 2021 | 9.440 | 9.570 | 8.750 | 9.010 | 8,398,516 | -0.18(-1.96%) |
Jun 08, 2021 | 8.540 | 9.640 | 8.430 | 9.190 | 15,104,922 | +0.91(+10.99%) |
Jun 07, 2021 | 7.950 | 8.660 | 7.840 | 8.280 | 7,655,486 | +0.44(+5.61%) |
Jun 04, 2021 | 8.220 | 8.260 | 7.680 | 7.840 | 4,878,281 | -0.18(-2.24%) |
Jun 03, 2021 | 7.570 | 8.500 | 7.550 | 8.020 | 10,708,412 | +0.31(+4.02%) |
Jun 02, 2021 | 7.450 | 7.810 | 7.220 | 7.710 | 7,793,202 | +0.46(+6.34%) |