Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.610 | 6.700 | 6.490 | 6.490 | 4,579,041 | -0.07(-1.07%) |
Apr 28, 2022 | 6.480 | 6.570 | 6.440 | 6.560 | 3,532,671 | +0.10(+1.55%) |
Apr 27, 2022 | 6.550 | 6.670 | 6.460 | 6.460 | 4,012,512 | -0.02(-0.31%) |
Apr 26, 2022 | 6.800 | 6.830 | 6.480 | 6.480 | 3,811,645 | -0.27(-4.00%) |
Apr 25, 2022 | 6.760 | 6.900 | 6.670 | 6.750 | 4,205,987 | -0.20(-2.88%) |
Apr 22, 2022 | 7.090 | 7.200 | 6.920 | 6.950 | 9,382,919 | -0.22(-3.07%) |
Apr 21, 2022 | 7.430 | 7.480 | 7.100 | 7.170 | 4,629,894 | -0.32(-4.27%) |
Apr 20, 2022 | 7.490 | 7.530 | 7.250 | 7.490 | 3,969,132 | -0.13(-1.71%) |
Apr 19, 2022 | 7.640 | 7.720 | 7.540 | 7.620 | 2,477,371 | -0.08(-1.04%) |
Apr 18, 2022 | 7.810 | 7.900 | 7.690 | 7.700 | 3,253,899 | -0.05(-0.65%) |
Apr 14, 2022 | 7.750 | 0 | +0.03(+0.39%) | |||
Apr 13, 2022 | 7.840 | 7.850 | 7.700 | 7.720 | 3,485,906 | -0.03(-0.39%) |
Apr 12, 2022 | 7.830 | 7.930 | 7.720 | 7.750 | 4,285,594 | +0.03(+0.39%) |
Apr 11, 2022 | 7.940 | 7.990 | 7.690 | 7.720 | 5,571,399 | -0.09(-1.15%) |
Apr 08, 2022 | 7.540 | 7.840 | 7.540 | 7.810 | 3,763,713 | +0.32(+4.27%) |
Apr 07, 2022 | 7.380 | 7.600 | 7.320 | 7.490 | 3,955,788 | +0.15(+2.04%) |
Apr 06, 2022 | 7.320 | 7.350 | 7.130 | 7.340 | 3,115,961 | +0.04(+0.55%) |
Apr 05, 2022 | 7.550 | 7.710 | 7.220 | 7.300 | 5,666,301 | -0.20(-2.67%) |
Apr 04, 2022 | 7.580 | 7.710 | 7.410 | 7.500 | 3,058,990 | -0.06(-0.79%) |
Apr 01, 2022 | 7.330 | 7.580 | 7.270 | 7.560 | 3,309,383 | +0.22(+3.00%) |
Mar 31, 2022 | 7.390 | 7.470 | 7.280 | 7.340 | 5,904,826 | -0.06(-0.81%) |
Mar 30, 2022 | 7.160 | 7.420 | 7.150 | 7.400 | 5,472,084 | +0.21(+2.92%) |
Mar 29, 2022 | 6.900 | 7.230 | 6.850 | 7.190 | 6,075,465 | +0.20(+2.86%) |
Mar 28, 2022 | 7.070 | 7.140 | 6.990 | 6.990 | 3,491,437 | -0.16(-2.24%) |
Mar 25, 2022 | 7.090 | 7.160 | 7.020 | 7.150 | 2,462,562 | +0.05(+0.70%) |
Mar 24, 2022 | 7.190 | 7.210 | 7.080 | 7.100 | 3,183,823 | -0.03(-0.42%) |
Mar 23, 2022 | 7.180 | 7.220 | 7.060 | 7.130 | 3,451,649 | +0.05(+0.71%) |
Mar 22, 2022 | 7.180 | 7.180 | 7.030 | 7.080 | 3,157,086 | -0.12(-1.67%) |
Mar 21, 2022 | 7.050 | 7.320 | 7.020 | 7.200 | 3,375,859 | +0.17(+2.42%) |
Mar 18, 2022 | 7.100 | 7.150 | 6.960 | 7.030 | 11,652,609 | -0.16(-2.23%) |
Mar 17, 2022 | 7.120 | 7.320 | 7.070 | 7.190 | 4,153,982 | +0.19(+2.71%) |
Mar 16, 2022 | 6.850 | 7.020 | 6.790 | 7.000 | 5,596,137 | +0.13(+1.89%) |
Mar 15, 2022 | 6.600 | 6.970 | 6.590 | 6.870 | 4,630,657 | +0.10(+1.48%) |
Mar 14, 2022 | 7.040 | 7.090 | 6.690 | 6.770 | 6,106,183 | -0.41(-5.71%) |
Mar 11, 2022 | 7.070 | 7.240 | 7.020 | 7.180 | 4,444,280 | -0.10(-1.37%) |
Mar 10, 2022 | 7.210 | 7.370 | 7.180 | 7.280 | 4,342,913 | +0.07(+0.97%) |
Mar 09, 2022 | 6.830 | 7.220 | 6.830 | 7.210 | 4,727,249 | -0.03(-0.41%) |
Mar 08, 2022 | 7.120 | 7.490 | 7.020 | 7.240 | 12,485,692 | +0.18(+2.55%) |
Mar 07, 2022 | 6.870 | 7.110 | 6.810 | 7.060 | 8,698,643 | +0.08(+1.15%) |
Mar 04, 2022 | 6.640 | 7.030 | 6.630 | 6.980 | 6,635,158 | +0.28(+4.18%) |
Mar 03, 2022 | 6.520 | 6.760 | 6.490 | 6.700 | 9,414,855 | -0.18(-2.62%) |
Mar 02, 2022 | 6.450 | 6.910 | 6.450 | 6.880 | 6,001,987 | +0.26(+3.93%) |
Mar 01, 2022 | 6.350 | 6.630 | 6.350 | 6.620 | 10,090,282 | +0.30(+4.75%) |
Feb 28, 2022 | 6.890 | 6.970 | 6.320 | 6.320 | 15,025,911 | -0.71(-10.10%) |
Feb 25, 2022 | 6.700 | 7.100 | 6.670 | 7.030 | 5,341,747 | +0.23(+3.38%) |
Feb 24, 2022 | 7.220 | 7.230 | 6.670 | 6.800 | 13,344,370 | -0.21(-3.00%) |
Feb 23, 2022 | 7.010 | 7.160 | 6.930 | 7.010 | 6,618,980 | -0.03(-0.43%) |
Feb 22, 2022 | 7.430 | 7.440 | 6.980 | 7.040 | 6,922,098 | -0.38(-5.12%) |
Feb 18, 2022 | 7.420 | 0 | +0.04(+0.54%) | |||
Feb 17, 2022 | 7.540 | 7.610 | 7.090 | 7.380 | 14,912,930 | -0.07(-0.94%) |
Feb 16, 2022 | 7.310 | 7.510 | 7.310 | 7.450 | 5,308,288 | +0.17(+2.34%) |
Feb 15, 2022 | 7.100 | 7.320 | 7.070 | 7.280 | 5,107,423 | -0.04(-0.55%) |
Feb 14, 2022 | 7.370 | 7.420 | 7.190 | 7.320 | 5,708,979 | +0.01(+0.14%) |
Feb 11, 2022 | 6.940 | 7.370 | 6.930 | 7.310 | 8,086,639 | +0.38(+5.48%) |
Feb 10, 2022 | 7.120 | 7.230 | 6.900 | 6.930 | 4,957,797 | -0.23(-3.21%) |
Feb 09, 2022 | 7.220 | 7.280 | 7.150 | 7.160 | 2,067,300 | -0.05(-0.69%) |
Feb 08, 2022 | 7.050 | 7.220 | 7.030 | 7.210 | 3,960,494 | +0.16(+2.27%) |
Feb 07, 2022 | 6.980 | 7.080 | 6.900 | 7.050 | 4,785,677 | +0.13(+1.88%) |
Feb 04, 2022 | 6.800 | 7.000 | 6.800 | 6.920 | 3,435,502 | +0.08(+1.17%) |
Feb 03, 2022 | 6.870 | 6.840 | 2,984,633 | -0.11(-1.58%) | ||
Feb 02, 2022 | 6.960 | 7.100 | 6.870 | 6.950 | 4,542,626 | +0.00(+0.00%) |
Feb 01, 2022 | 6.930 | 7.020 | 6.860 | 6.950 | 3,473,129 | +0.08(+1.16%) |
Jan 31, 2022 | 6.750 | 6.880 | 6.870 | 3,802,049 | +0.18(+2.69%) | |
Jan 28, 2022 | 6.750 | 6.760 | 6.580 | 6.690 | 4,598,036 | -0.09(-1.33%) |
Jan 27, 2022 | 6.780 | 6.960 | 6.770 | 6.780 | 3,753,185 | -0.12(-1.74%) |
Jan 26, 2022 | 7.060 | 7.200 | 6.850 | 6.900 | 5,578,736 | -0.23(-3.23%) |
Jan 25, 2022 | 7.010 | 7.140 | 6.920 | 7.130 | 5,014,450 | +0.06(+0.85%) |
Jan 24, 2022 | 7.010 | 7.110 | 6.830 | 7.070 | 5,158,175 | -0.03(-0.42%) |
Jan 21, 2022 | 7.270 | 7.340 | 7.050 | 7.100 | 4,035,637 | -0.17(-2.34%) |
Jan 20, 2022 | 7.450 | 7.470 | 7.260 | 7.270 | 4,664,690 | -0.14(-1.89%) |
Jan 19, 2022 | 6.960 | 7.480 | 6.910 | 7.410 | 7,442,530 | +0.54(+7.86%) |
Jan 18, 2022 | 7.000 | 7.040 | 6.810 | 6.870 | 4,603,070 | -0.23(-3.24%) |
Jan 17, 2022 | 7.020 | 7.140 | 7.000 | 7.100 | 1,584,377 | +0.10(+1.43%) |
Jan 14, 2022 | 7.090 | 7.140 | 6.930 | 7.000 | 2,989,116 | -0.09(-1.27%) |
Jan 13, 2022 | 7.170 | 7.230 | 7.080 | 7.090 | 2,414,309 | -0.12(-1.66%) |
Jan 12, 2022 | 7.150 | 7.230 | 7.080 | 7.210 | 3,756,366 | +0.08(+1.12%) |
Jan 11, 2022 | 7.050 | 7.140 | 7.000 | 7.130 | 5,213,671 | +0.09(+1.28%) |
Jan 10, 2022 | 6.810 | 7.040 | 6.770 | 7.040 | 3,356,208 | +0.16(+2.33%) |
Jan 07, 2022 | 6.900 | 6.930 | 6.800 | 6.880 | 3,108,764 | +0.06(+0.88%) |
Jan 06, 2022 | 7.000 | 7.030 | 6.820 | 6.820 | 4,497,000 | -0.33(-4.62%) |
Jan 05, 2022 | 7.280 | 7.360 | 7.140 | 7.150 | 4,910,053 | -0.06(-0.83%) |
Jan 04, 2022 | 7.240 | 7.340 | 7.190 | 7.210 | 3,249,103 | -0.13(-1.77%) |
Dec 31, 2021 | 7.340 | 7.340 | 7.340 | 0 | +0.02(+0.27%) | |
Dec 30, 2021 | 7.230 | 7.380 | 7.200 | 7.320 | 2,254,760 | +0.12(+1.67%) |
Dec 29, 2021 | 7.110 | 7.320 | 7.060 | 7.200 | 3,838,272 | +0.04(+0.56%) |
Dec 24, 2021 | 7.160 | 7.160 | 7.160 | 0 | +0.01(+0.14%) | |
Dec 23, 2021 | 7.190 | 7.220 | 7.100 | 7.150 | 3,720,575 | -0.04(-0.56%) |
Dec 22, 2021 | 7.140 | 7.220 | 7.030 | 7.190 | 3,246,398 | +0.01(+0.14%) |
Dec 21, 2021 | 7.250 | 7.260 | 7.070 | 7.180 | 3,185,708 | -0.02(-0.28%) |
Dec 20, 2021 | 7.050 | 7.240 | 6.960 | 7.200 | 5,467,900 | +0.04(+0.56%) |
Dec 17, 2021 | 6.960 | 7.220 | 6.960 | 7.160 | 13,744,961 | +0.26(+3.77%) |
Dec 16, 2021 | 6.600 | 6.940 | 6.580 | 6.900 | 8,773,473 | +0.43(+6.65%) |
Dec 15, 2021 | 6.520 | 6.520 | 6.350 | 6.470 | 5,755,028 | -0.06(-0.92%) |
Dec 14, 2021 | 6.600 | 6.690 | 6.520 | 6.530 | 4,141,861 | -0.15(-2.25%) |
Dec 13, 2021 | 6.770 | 6.880 | 6.630 | 6.680 | 6,889,345 | -0.09(-1.33%) |
Dec 10, 2021 | 6.800 | 6.810 | 6.660 | 6.770 | 6,195,254 | +0.08(+1.20%) |
Dec 09, 2021 | 7.000 | 7.050 | 6.620 | 6.690 | 14,869,825 | -0.76(-10.20%) |
Dec 08, 2021 | 7.490 | 7.530 | 7.360 | 7.450 | 4,351,815 | -0.07(-0.93%) |
Dec 07, 2021 | 7.580 | 7.670 | 7.510 | 7.520 | 4,650,119 | -0.06(-0.79%) |
Dec 06, 2021 | 7.420 | 7.600 | 7.370 | 7.580 | 3,357,764 | +0.09(+1.20%) |
Dec 03, 2021 | 7.410 | 7.520 | 7.370 | 7.490 | 3,237,462 | +0.04(+0.54%) |
Dec 02, 2021 | 7.440 | 7.500 | 7.310 | 7.450 | 3,657,161 | -0.01(-0.13%) |
Dec 01, 2021 | 7.700 | 7.820 | 7.450 | 7.460 | 4,898,704 | -0.12(-1.58%) |
Nov 30, 2021 | 7.750 | 7.990 | 7.580 | 7.580 | 12,073,187 | -0.12(-1.56%) |
Nov 29, 2021 | 7.700 | 7.790 | 7.530 | 7.700 | 5,377,065 | -0.01(-0.13%) |
Nov 26, 2021 | 8.030 | 8.030 | 7.660 | 7.710 | 3,817,742 | -0.12(-1.53%) |
Nov 25, 2021 | 7.890 | 7.910 | 7.830 | 7.830 | 855,314 | -0.04(-0.51%) |
Nov 24, 2021 | 7.990 | 7.990 | 7.820 | 7.870 | 4,361,697 | -0.17(-2.11%) |
Nov 23, 2021 | 8.150 | 8.240 | 7.940 | 8.040 | 4,235,637 | -0.28(-3.37%) |
Nov 22, 2021 | 8.280 | 8.430 | 8.160 | 8.320 | 3,639,899 | -0.11(-1.30%) |
Nov 19, 2021 | 8.570 | 8.630 | 8.350 | 8.430 | 2,937,946 | -0.14(-1.63%) |
Nov 18, 2021 | 8.700 | 8.600 | 8.550 | 8.570 | 5,319,919 | -0.20(-2.28%) |
Nov 17, 2021 | 8.760 | 8.890 | 8.680 | 8.770 | 3,726,937 | +0.18(+2.10%) |
Nov 16, 2021 | 8.800 | 8.940 | 8.580 | 8.590 | 3,672,381 | -0.20(-2.28%) |
Nov 15, 2021 | 8.650 | 8.800 | 8.600 | 8.790 | 3,944,617 | +0.10(+1.15%) |
Nov 12, 2021 | 8.460 | 8.740 | 8.410 | 8.690 | 5,296,232 | +0.15(+1.76%) |
Nov 11, 2021 | 8.380 | 8.600 | 8.210 | 8.540 | 5,695,893 | +0.48(+5.96%) |
Nov 10, 2021 | 7.950 | 8.060 | 5,866,898 | +0.29(+3.73%) | ||
Nov 09, 2021 | 7.820 | 7.840 | 7.680 | 7.770 | 3,250,715 | -0.03(-0.38%) |
Nov 08, 2021 | 7.800 | 7.830 | 7.700 | 7.800 | 2,684,255 | +0.07(+0.91%) |
Nov 05, 2021 | 7.520 | 7.730 | 7.460 | 7.730 | 3,089,939 | +0.23(+3.07%) |
Nov 04, 2021 | 7.590 | 7.690 | 7.460 | 7.500 | 2,339,262 | +0.04(+0.54%) |
Nov 03, 2021 | 7.300 | 7.480 | 7.240 | 7.460 | 2,654,602 | +0.07(+0.95%) |
Nov 02, 2021 | 7.370 | 7.400 | 7.280 | 7.390 | 2,347,314 | +0.00(+0.00%) |
Nov 01, 2021 | 7.470 | 7.490 | 7.440 | 7.390 | 8,845,513 | -0.05(-0.67%) |
Oct 29, 2021 | 7.600 | 7.620 | 7.430 | 7.440 | 3,611,451 | -0.29(-3.75%) |
Oct 28, 2021 | 7.940 | 7.970 | 7.730 | 7.730 | 3,218,239 | -0.18(-2.28%) |
Oct 27, 2021 | 7.950 | 8.050 | 7.900 | 7.910 | 2,651,562 | -0.04(-0.50%) |
Oct 26, 2021 | 7.940 | 7.990 | 7.950 | 2,184,991 | -0.05(-0.62%) | |
Oct 25, 2021 | 7.920 | 8.060 | 7.900 | 8.000 | 3,455,605 | +0.19(+2.43%) |
Oct 22, 2021 | 7.920 | 8.060 | 7.790 | 7.810 | 3,953,485 | +0.04(+0.51%) |
Oct 21, 2021 | 7.660 | 7.800 | 7.630 | 7.770 | 1,921,226 | +0.03(+0.39%) |
Oct 20, 2021 | 7.620 | 7.800 | 7.570 | 7.740 | 3,009,709 | +0.19(+2.52%) |
Oct 19, 2021 | 7.650 | 7.680 | 7.490 | 7.550 | 2,467,765 | +0.04(+0.53%) |
Oct 18, 2021 | 7.520 | 7.570 | 7.440 | 7.510 | 2,472,542 | -0.06(-0.79%) |
Oct 15, 2021 | 7.420 | 7.630 | 7.370 | 7.570 | 2,621,727 | -0.05(-0.66%) |
Oct 14, 2021 | 7.550 | 7.660 | 7.520 | 7.620 | 3,742,156 | +0.14(+1.87%) |
Oct 13, 2021 | 7.180 | 7.500 | 7.180 | 7.480 | 4,338,734 | +0.34(+4.76%) |
Oct 12, 2021 | 7.070 | 7.240 | 7.030 | 7.140 | 2,592,966 | +0.06(+0.85%) |
Oct 08, 2021 | 7.080 | 7.080 | 7.080 | 0 | -0.01(-0.14%) | |
Oct 07, 2021 | 7.010 | 7.180 | 7.000 | 7.090 | 2,707,928 | +0.03(+0.42%) |
Oct 06, 2021 | 6.880 | 7.060 | 6.850 | 7.060 | 2,925,248 | +0.18(+2.62%) |
Oct 05, 2021 | 6.830 | 6.880 | 6.650 | 6.880 | 4,855,815 | +0.00(+0.00%) |
Oct 04, 2021 | 6.660 | 6.920 | 6.660 | 6.880 | 3,277,120 | +0.18(+2.69%) |
Oct 01, 2021 | 6.800 | 6.850 | 6.670 | 6.700 | 3,048,510 | -0.09(-1.33%) |
Sep 30, 2021 | 6.730 | 6.860 | 6.690 | 6.790 | 3,948,789 | +0.11(+1.65%) |
Sep 29, 2021 | 6.710 | 6.730 | 6.610 | 6.680 | 2,781,835 | -0.04(-0.60%) |
Sep 28, 2021 | 6.610 | 6.790 | 6.560 | 6.720 | 4,261,378 | +0.05(+0.75%) |
Sep 27, 2021 | 6.730 | 6.840 | 6.650 | 6.670 | 2,969,488 | -0.01(-0.15%) |
Sep 24, 2021 | 6.730 | 6.820 | 6.670 | 6.680 | 2,627,679 | -0.04(-0.60%) |
Sep 23, 2021 | 6.850 | 6.870 | 6.700 | 6.720 | 3,348,957 | -0.24(-3.45%) |
Sep 22, 2021 | 7.070 | 7.150 | 6.950 | 6.960 | 4,286,680 | -0.07(-1.00%) |
Sep 21, 2021 | 7.060 | 7.210 | 7.000 | 7.030 | 3,870,107 | +0.08(+1.15%) |
Sep 20, 2021 | 6.980 | 6.990 | 6.840 | 6.950 | 6,577,767 | -0.03(-0.43%) |
Sep 17, 2021 | 6.970 | 7.070 | 6.910 | 6.980 | 11,270,284 | -0.08(-1.13%) |
Sep 16, 2021 | 7.230 | 7.230 | 6.920 | 7.060 | 6,232,933 | -0.34(-4.59%) |
Sep 15, 2021 | 7.330 | 7.480 | 7.320 | 7.400 | 2,536,213 | +0.00(+0.00%) |
Sep 14, 2021 | 7.380 | 7.520 | 7.340 | 7.400 | 3,256,804 | +0.05(+0.68%) |
Sep 13, 2021 | 7.230 | 7.470 | 7.230 | 7.350 | 4,060,599 | +0.12(+1.66%) |
Sep 10, 2021 | 7.390 | 7.400 | 7.210 | 7.230 | 3,038,293 | -0.20(-2.69%) |
Sep 09, 2021 | 7.520 | 7.540 | 7.350 | 7.430 | 3,555,737 | -0.08(-1.07%) |
Sep 08, 2021 | 7.550 | 7.600 | 7.430 | 7.510 | 2,949,143 | -0.06(-0.79%) |
Sep 07, 2021 | 7.680 | 7.720 | 7.520 | 7.570 | 4,578,335 | -0.18(-2.32%) |
Sep 03, 2021 | 7.750 | 7.750 | 7.750 | 0 | +0.19(+2.51%) | |
Sep 02, 2021 | 7.580 | 7.580 | 7.470 | 7.560 | 1,960,989 | +0.00(+0.00%) |
Sep 01, 2021 | 7.600 | 7.660 | 7.550 | 7.560 | 1,892,522 | -0.03(-0.40%) |
Aug 31, 2021 | 7.530 | 7.620 | 7.470 | 7.590 | 5,641,241 | +0.11(+1.47%) |
Aug 30, 2021 | 7.640 | 7.650 | 7.440 | 7.480 | 2,285,235 | -0.15(-1.97%) |
Aug 27, 2021 | 7.420 | 7.700 | 7.370 | 7.630 | 3,125,190 | +0.23(+3.11%) |
Aug 26, 2021 | 7.360 | 7.460 | 7.300 | 7.400 | 2,027,979 | +0.04(+0.54%) |
Aug 25, 2021 | 7.460 | 7.460 | 7.300 | 7.360 | 2,614,086 | -0.15(-2.00%) |
Aug 24, 2021 | 7.550 | 7.560 | 7.460 | 7.510 | 6,856,784 | -0.01(-0.13%) |
Aug 23, 2021 | 7.470 | 7.560 | 7.340 | 7.520 | 2,592,888 | +0.22(+3.01%) |
Aug 20, 2021 | 7.270 | 7.390 | 7.250 | 7.300 | 2,893,223 | +0.04(+0.55%) |
Aug 19, 2021 | 7.350 | 7.390 | 7.240 | 7.260 | 2,116,290 | -0.06(-0.82%) |
Aug 18, 2021 | 7.480 | 7.500 | 7.230 | 7.320 | 3,457,103 | -0.19(-2.53%) |
Aug 17, 2021 | 7.520 | 7.620 | 7.450 | 7.510 | 9,570,033 | -0.03(-0.40%) |
Aug 16, 2021 | 7.630 | 7.700 | 7.470 | 7.540 | 2,697,797 | -0.06(-0.79%) |
Aug 13, 2021 | 7.510 | 7.630 | 7.480 | 7.600 | 2,033,331 | +0.19(+2.56%) |
Aug 12, 2021 | 7.500 | 7.540 | 7.310 | 7.410 | 5,126,805 | -0.12(-1.59%) |
Aug 11, 2021 | 7.480 | 7.600 | 7.470 | 7.530 | 2,245,364 | +0.15(+2.03%) |
Aug 10, 2021 | 7.590 | 7.600 | 7.350 | 7.380 | 5,675,489 | -0.19(-2.51%) |
Aug 09, 2021 | 7.640 | 7.720 | 7.540 | 7.570 | 3,810,681 | -0.19(-2.45%) |
Aug 06, 2021 | 7.770 | 7.840 | 7.650 | 7.760 | 3,997,691 | -0.17(-2.14%) |
Aug 05, 2021 | 8.100 | 8.100 | 7.910 | 7.930 | 2,121,042 | -0.20(-2.46%) |
Aug 04, 2021 | 8.280 | 8.400 | 8.130 | 8.130 | 2,480,134 | -0.03(-0.37%) |
Aug 03, 2021 | 8.140 | 8.220 | 8.090 | 8.160 | 2,003,706 | -0.01(-0.12%) |
Jul 30, 2021 | 8.170 | 8.170 | 8.170 | 0 | -0.01(-0.12%) | |
Jul 29, 2021 | 7.980 | 8.300 | 7.970 | 8.180 | 5,892,881 | +0.31(+3.94%) |
Jul 28, 2021 | 7.730 | 7.870 | 7.700 | 7.870 | 2,151,036 | +0.14(+1.81%) |
Jul 27, 2021 | 7.770 | 7.770 | 7.650 | 7.730 | 2,170,128 | -0.02(-0.26%) |
Jul 26, 2021 | 7.700 | 7.880 | 7.680 | 7.750 | 1,907,456 | +0.05(+0.65%) |
Jul 23, 2021 | 7.700 | 7.770 | 7.620 | 7.700 | 2,329,096 | +0.03(+0.39%) |
Jul 22, 2021 | 7.740 | 7.780 | 7.540 | 7.670 | 2,614,177 | -0.07(-0.90%) |
Jul 21, 2021 | 7.640 | 7.790 | 7.630 | 7.740 | 2,711,020 | +0.01(+0.13%) |
Jul 20, 2021 | 7.850 | 7.940 | 7.670 | 7.730 | 3,147,064 | -0.04(-0.51%) |
Jul 19, 2021 | 7.780 | 7.860 | 7.620 | 7.770 | 2,989,009 | -0.05(-0.64%) |
Jul 16, 2021 | 8.080 | 8.100 | 7.780 | 7.820 | 3,333,283 | -0.32(-3.93%) |
Jul 15, 2021 | 8.020 | 8.150 | 7.930 | 8.140 | 2,964,079 | +0.15(+1.88%) |
Jul 14, 2021 | 7.980 | 8.130 | 7.940 | 7.990 | 2,492,714 | +0.13(+1.65%) |
Jul 13, 2021 | 7.780 | 8.050 | 7.780 | 7.860 | 3,703,317 | +0.16(+2.08%) |
Jul 12, 2021 | 7.830 | 7.850 | 7.700 | 7.700 | 2,623,617 | -0.16(-2.04%) |
Jul 09, 2021 | 7.790 | 7.950 | 7.790 | 7.860 | 3,123,328 | +0.07(+0.90%) |
Jul 08, 2021 | 8.180 | 8.240 | 7.720 | 7.790 | 5,190,820 | -0.28(-3.47%) |
Jul 07, 2021 | 8.150 | 8.150 | 7.970 | 8.070 | 2,023,288 | -0.01(-0.12%) |
Jul 06, 2021 | 8.130 | 8.230 | 8.010 | 8.080 | 3,693,403 | +0.11(+1.38%) |
Jul 05, 2021 | 8.010 | 8.050 | 7.920 | 7.970 | 523,743 | +0.02(+0.25%) |
Jul 02, 2021 | 8.000 | 8.100 | 7.900 | 7.950 | 4,210,010 | +0.09(+1.15%) |
Jun 30, 2021 | 7.860 | 7.860 | 7.860 | 0 | +0.11(+1.42%) | |
Jun 29, 2021 | 7.670 | 7.890 | 7.600 | 7.750 | 3,458,941 | -0.05(-0.64%) |
Jun 28, 2021 | 7.880 | 7.940 | 7.710 | 7.800 | 2,647,109 | -0.04(-0.51%) |
Jun 25, 2021 | 8.060 | 8.060 | 7.790 | 7.840 | 2,728,159 | -0.13(-1.63%) |
Jun 24, 2021 | 7.940 | 8.050 | 7.910 | 7.970 | 3,462,876 | +0.13(+1.66%) |
Jun 23, 2021 | 7.990 | 8.020 | 7.840 | 7.840 | 4,459,582 | +0.01(+0.13%) |
Jun 22, 2021 | 7.850 | 7.900 | 7.560 | 7.830 | 6,908,787 | -0.21(-2.61%) |
Jun 21, 2021 | 8.090 | 8.150 | 7.930 | 8.040 | 2,937,772 | +0.04(+0.50%) |
Jun 18, 2021 | 8.300 | 8.340 | 7.980 | 8.000 | 8,310,074 | -0.23(-2.79%) |
Jun 17, 2021 | 8.430 | 8.470 | 8.150 | 8.230 | 6,513,510 | -0.45(-5.18%) |
Jun 16, 2021 | 9.240 | 9.250 | 8.680 | 8.680 | 7,708,403 | -0.66(-7.07%) |
Jun 15, 2021 | 9.440 | 9.480 | 9.290 | 9.340 | 2,160,659 | -0.08(-0.85%) |
Jun 14, 2021 | 9.350 | 9.470 | 9.270 | 9.420 | 1,795,854 | -0.10(-1.05%) |
Jun 11, 2021 | 9.560 | 9.670 | 9.500 | 9.520 | 1,605,002 | -0.13(-1.35%) |
Jun 10, 2021 | 9.430 | 9.650 | 9.370 | 9.650 | 2,417,036 | +0.23(+2.44%) |
Jun 09, 2021 | 9.460 | 9.540 | 9.420 | 9.420 | 1,443,718 | -0.03(-0.32%) |
Jun 08, 2021 | 9.620 | 9.650 | 9.420 | 9.450 | 6,478,758 | -0.21(-2.17%) |
Jun 07, 2021 | 9.600 | 9.680 | 9.530 | 9.660 | 2,031,061 | +0.01(+0.10%) |
Jun 04, 2021 | 9.650 | 9.710 | 9.580 | 9.650 | 2,206,624 | +0.10(+1.05%) |
Jun 03, 2021 | 9.650 | 9.660 | 9.490 | 9.550 | 3,016,033 | -0.29(-2.95%) |
Jun 02, 2021 | 9.780 | 9.910 | 9.730 | 9.840 | 1,806,181 | +0.02(+0.20%) |
Jun 01, 2021 | 9.840 | 9.900 | 9.690 | 9.820 | 2,897,318 | +0.09(+0.92%) |
May 31, 2021 | 9.810 | 9.810 | 9.700 | 9.730 | 961,689 | -0.06(-0.61%) |
May 28, 2021 | 9.610 | 9.790 | 9.540 | 9.790 | 2,541,866 | +0.15(+1.56%) |
May 27, 2021 | 9.760 | 9.780 | 9.600 | 9.640 | 8,347,707 | -0.16(-1.63%) |
May 26, 2021 | 9.860 | 9.940 | 9.770 | 9.800 | 3,461,258 | +0.07(+0.72%) |
May 25, 2021 | 9.660 | 9.760 | 9.560 | 9.730 | 2,738,933 | +0.04(+0.41%) |
May 21, 2021 | 9.690 | 9.690 | 9.690 | 0 | -0.08(-0.82%) | |
May 20, 2021 | 9.740 | 9.830 | 9.650 | 9.770 | 2,776,074 | +0.07(+0.72%) |
May 19, 2021 | 9.810 | 10.05 | 9.620 | 9.700 | 5,432,538 | -0.21(-2.12%) |
May 18, 2021 | 10.00 | 10.00 | 9.760 | 9.910 | 3,305,914 | -0.07(-0.70%) |
May 17, 2021 | 9.470 | 10.06 | 9.420 | 9.980 | 5,250,464 | +0.56(+5.94%) |
May 14, 2021 | 9.220 | 9.430 | 9.160 | 9.420 | 3,179,898 | +0.29(+3.18%) |
May 13, 2021 | 8.840 | 9.150 | 8.780 | 9.130 | 3,094,741 | +0.25(+2.82%) |
May 12, 2021 | 9.150 | 9.160 | 8.780 | 8.880 | 5,115,914 | -0.43(-4.62%) |
May 11, 2021 | 9.140 | 9.330 | 9.090 | 9.310 | 3,119,539 | -0.04(-0.43%) |
May 10, 2021 | 9.500 | 9.650 | 9.340 | 9.350 | 3,535,054 | -0.04(-0.43%) |
May 07, 2021 | 9.410 | 9.510 | 9.300 | 9.390 | 3,904,355 | +0.15(+1.62%) |
May 06, 2021 | 9.000 | 9.390 | 8.980 | 9.240 | 3,263,222 | +0.30(+3.36%) |
May 05, 2021 | 8.970 | 8.990 | 8.820 | 8.940 | 1,782,839 | +0.01(+0.11%) |
May 04, 2021 | 9.060 | 9.240 | 8.830 | 8.930 | 3,161,075 | -0.12(-1.33%) |