Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.030 | 3.165 | 3.010 | 3.020 | 1,342,062 | -0.02(-0.66%) |
Apr 28, 2022 | 2.960 | 3.080 | 2.840 | 3.040 | 1,860,594 | +0.12(+4.11%) |
Apr 27, 2022 | 2.900 | 3.020 | 2.880 | 2.920 | 1,729,228 | +0.01(+0.34%) |
Apr 26, 2022 | 3.050 | 3.055 | 2.910 | 2.910 | 1,868,090 | -0.17(-5.52%) |
Apr 25, 2022 | 3.040 | 3.100 | 3.000 | 3.080 | 1,494,337 | +0.02(+0.65%) |
Apr 22, 2022 | 3.120 | 3.190 | 3.020 | 3.060 | 1,258,643 | -0.06(-1.92%) |
Apr 21, 2022 | 3.260 | 3.270 | 3.090 | 3.120 | 1,501,837 | -0.09(-2.80%) |
Apr 20, 2022 | 3.370 | 3.370 | 3.190 | 3.210 | 1,235,461 | -0.12(-3.60%) |
Apr 19, 2022 | 3.240 | 3.350 | 3.180 | 3.330 | 1,437,667 | +0.07(+2.15%) |
Apr 18, 2022 | 3.450 | 3.450 | 3.210 | 3.260 | 1,544,382 | -0.18(-5.23%) |
Apr 14, 2022 | 3.460 | 3.490 | 3.370 | 3.440 | 1,344,084 | -0.05(-1.43%) |
Apr 13, 2022 | 3.400 | 3.490 | 3.339 | 3.490 | 1,042,232 | +0.10(+2.95%) |
Apr 12, 2022 | 3.490 | 3.560 | 3.365 | 3.390 | 1,330,701 | -0.03(-0.88%) |
Apr 11, 2022 | 3.410 | 3.480 | 3.310 | 3.420 | 1,690,957 | -0.06(-1.72%) |
Apr 08, 2022 | 3.540 | 3.570 | 3.470 | 3.480 | 1,322,345 | -0.09(-2.52%) |
Apr 07, 2022 | 3.740 | 3.750 | 3.490 | 3.570 | 2,023,947 | -0.09(-2.46%) |
Apr 06, 2022 | 3.830 | 3.830 | 3.620 | 3.660 | 2,395,469 | -0.16(-4.19%) |
Apr 05, 2022 | 3.920 | 3.970 | 3.790 | 3.820 | 1,922,393 | -0.10(-2.55%) |
Apr 04, 2022 | 3.970 | 4.000 | 3.780 | 3.920 | 2,289,157 | +0.02(+0.51%) |
Apr 01, 2022 | 3.940 | 4.050 | 3.851 | 3.900 | 3,159,008 | +0.01(+0.26%) |
Mar 31, 2022 | 4.050 | 4.070 | 3.870 | 3.890 | 2,112,245 | -0.18(-4.42%) |
Mar 30, 2022 | 4.120 | 4.310 | 4.010 | 4.070 | 3,870,180 | +0.06(+1.50%) |
Mar 29, 2022 | 3.980 | 4.160 | 3.860 | 4.010 | 3,811,664 | +0.06(+1.52%) |
Mar 28, 2022 | 4.000 | 4.100 | 3.831 | 3.950 | 4,430,068 | -0.30(-7.06%) |
Mar 25, 2022 | 4.170 | 4.290 | 3.820 | 4.250 | 12,736,996 | +0.26(+6.52%) |
Mar 24, 2022 | 3.690 | 4.080 | 3.570 | 3.990 | 7,118,662 | +0.32(+8.72%) |
Mar 23, 2022 | 3.800 | 3.860 | 3.630 | 3.670 | 2,133,338 | -0.02(-0.54%) |
Mar 22, 2022 | 3.600 | 3.775 | 3.585 | 3.690 | 2,435,138 | +0.11(+3.07%) |
Mar 21, 2022 | 3.600 | 3.685 | 3.510 | 3.580 | 1,637,932 | -0.03(-0.83%) |
Mar 18, 2022 | 3.460 | 3.665 | 3.440 | 3.610 | 1,943,866 | +0.13(+3.74%) |
Mar 17, 2022 | 3.320 | 3.500 | 3.260 | 3.480 | 1,419,838 | +0.14(+4.19%) |
Mar 16, 2022 | 3.130 | 3.340 | 3.120 | 3.340 | 1,783,206 | +0.24(+7.74%) |
Mar 15, 2022 | 3.000 | 3.100 | 2.955 | 3.100 | 1,661,613 | +0.10(+3.33%) |
Mar 14, 2022 | 3.100 | 3.110 | 2.960 | 3.000 | 2,031,300 | -0.09(-2.91%) |
Mar 11, 2022 | 3.260 | 3.300 | 3.090 | 3.090 | 995,698 | -0.16(-4.92%) |
Mar 10, 2022 | 3.140 | 3.260 | 3.030 | 3.250 | 1,851,661 | +0.07(+2.20%) |
Mar 09, 2022 | 3.200 | 3.310 | 3.125 | 3.180 | 2,674,946 | +0.06(+1.92%) |
Mar 08, 2022 | 3.070 | 3.220 | 3.000 | 3.120 | 1,844,270 | +0.05(+1.63%) |
Mar 07, 2022 | 3.160 | 3.210 | 3.060 | 3.070 | 1,503,889 | -0.12(-3.76%) |
Mar 04, 2022 | 3.260 | 3.320 | 3.150 | 3.190 | 1,324,934 | -0.11(-3.33%) |
Mar 03, 2022 | 3.530 | 3.560 | 3.300 | 3.300 | 1,177,560 | -0.23(-6.52%) |
Mar 02, 2022 | 3.470 | 3.550 | 3.315 | 3.530 | 1,875,676 | +0.08(+2.32%) |
Mar 01, 2022 | 3.520 | 3.590 | 3.400 | 3.450 | 1,727,307 | -0.13(-3.63%) |
Feb 28, 2022 | 3.540 | 3.590 | 3.440 | 3.580 | 1,401,064 | +0.04(+1.13%) |
Feb 25, 2022 | 3.470 | 3.545 | 3.410 | 3.540 | 1,475,041 | +0.08(+2.31%) |
Feb 24, 2022 | 3.160 | 3.470 | 3.110 | 3.460 | 1,784,706 | +0.13(+3.90%) |
Feb 23, 2022 | 3.400 | 3.490 | 3.320 | 3.330 | 1,826,139 | -0.04(-1.19%) |
Feb 22, 2022 | 3.460 | 3.490 | 3.340 | 3.370 | 1,762,230 | -0.16(-4.53%) |
Feb 18, 2022 | 3.530 | 0 | -0.26(-6.86%) | |||
Feb 17, 2022 | 3.910 | 3.965 | 3.750 | 3.790 | 1,301,807 | -0.19(-4.77%) |
Feb 16, 2022 | 3.960 | 4.040 | 3.850 | 3.980 | 1,354,976 | +0.03(+0.76%) |
Feb 15, 2022 | 3.910 | 3.990 | 3.870 | 3.950 | 1,547,371 | +0.14(+3.67%) |
Feb 14, 2022 | 3.940 | 4.060 | 3.793 | 3.810 | 2,393,846 | -0.23(-5.69%) |
Feb 11, 2022 | 3.960 | 4.130 | 3.890 | 4.040 | 3,369,611 | +0.10(+2.54%) |
Feb 10, 2022 | 3.860 | 4.090 | 3.781 | 3.940 | 2,692,925 | -0.02(-0.51%) |
Feb 09, 2022 | 3.760 | 4.005 | 3.760 | 3.960 | 3,056,197 | +0.24(+6.45%) |
Feb 08, 2022 | 3.670 | 3.725 | 3.590 | 3.720 | 1,596,792 | +0.07(+1.92%) |
Feb 07, 2022 | 3.630 | 3.810 | 3.630 | 3.650 | 1,398,471 | +0.02(+0.55%) |
Feb 04, 2022 | 3.490 | 3.650 | 3.430 | 3.630 | 1,705,412 | +0.15(+4.31%) |
Feb 03, 2022 | 3.660 | 3.480 | 3.480 | 1,658,531 | -0.24(-6.45%) | |
Feb 02, 2022 | 3.830 | 3.830 | 3.685 | 3.720 | 995,548 | -0.11(-2.87%) |
Feb 01, 2022 | 3.700 | 3.880 | 3.660 | 3.830 | 2,272,233 | +0.14(+3.79%) |
Jan 31, 2022 | 3.390 | 3.690 | 2,046,975 | +0.28(+8.21%) | ||
Jan 28, 2022 | 3.280 | 3.505 | 3.220 | 3.410 | 2,822,642 | +0.11(+3.33%) |
Jan 27, 2022 | 3.450 | 3.450 | 3.270 | 3.300 | 2,175,759 | -0.11(-3.23%) |
Jan 26, 2022 | 3.540 | 3.590 | 3.370 | 3.410 | 2,026,004 | -0.07(-2.01%) |
Jan 25, 2022 | 3.380 | 3.530 | 3.335 | 3.480 | 2,140,049 | +0.05(+1.46%) |
Jan 24, 2022 | 3.300 | 3.440 | 3.120 | 3.430 | 3,973,771 | +0.00(+0.00%) |
Jan 21, 2022 | 3.520 | 3.565 | 3.410 | 3.430 | 2,689,089 | -0.14(-3.92%) |
Jan 20, 2022 | 3.620 | 3.770 | 3.560 | 3.570 | 2,525,012 | -0.02(-0.56%) |
Jan 19, 2022 | 3.700 | 3.740 | 3.580 | 3.590 | 2,486,842 | -0.09(-2.45%) |
Jan 18, 2022 | 3.830 | 3.860 | 3.670 | 3.680 | 3,009,631 | -0.25(-6.36%) |
Jan 14, 2022 | 3.930 | 0 | +0.03(+0.77%) | |||
Jan 13, 2022 | 4.030 | 4.060 | 3.880 | 3.900 | 1,883,604 | -0.13(-3.23%) |
Jan 12, 2022 | 4.090 | 4.140 | 3.945 | 4.030 | 1,593,175 | -0.03(-0.74%) |
Jan 11, 2022 | 3.940 | 4.150 | 3.880 | 4.060 | 2,247,602 | +0.10(+2.53%) |
Jan 10, 2022 | 3.970 | 4.070 | 3.840 | 3.960 | 3,202,640 | +0.06(+1.54%) |
Jan 07, 2022 | 3.830 | 4.030 | 3.815 | 3.900 | 1,799,396 | +0.09(+2.36%) |
Jan 06, 2022 | 3.870 | 3.970 | 3.740 | 3.810 | 2,912,441 | -0.05(-1.30%) |
Jan 05, 2022 | 4.060 | 4.190 | 3.850 | 3.860 | 2,502,060 | -0.25(-6.08%) |
Jan 04, 2022 | 4.140 | 4.180 | 3.950 | 4.110 | 2,775,202 | -0.09(-2.14%) |
Jan 03, 2022 | 3.990 | 4.290 | 3.940 | 4.200 | 2,695,325 | +0.28(+7.14%) |
Dec 31, 2021 | 3.970 | 4.130 | 3.910 | 3.920 | 3,271,310 | -0.09(-2.24%) |
Dec 30, 2021 | 3.800 | 4.180 | 3.792 | 4.010 | 4,335,691 | +0.16(+4.16%) |
Dec 29, 2021 | 3.930 | 3.990 | 3.810 | 3.850 | 4,432,309 | -0.11(-2.78%) |
Dec 28, 2021 | 4.120 | 4.170 | 3.930 | 3.960 | 3,084,871 | -0.22(-5.26%) |
Dec 27, 2021 | 4.270 | 4.300 | 4.120 | 4.180 | 2,031,200 | -0.08(-1.88%) |
Dec 23, 2021 | 4.210 | 4.345 | 4.160 | 4.260 | 2,318,776 | +0.04(+0.95%) |
Dec 22, 2021 | 4.210 | 4.270 | 4.142 | 4.220 | 1,881,582 | -0.05(-1.17%) |
Dec 21, 2021 | 4.100 | 4.350 | 4.080 | 4.270 | 2,314,423 | +0.17(+4.15%) |
Dec 20, 2021 | 4.100 | 4.230 | 4.020 | 4.100 | 2,155,190 | -0.21(-4.87%) |
Dec 17, 2021 | 3.940 | 4.340 | 3.900 | 4.310 | 3,251,300 | +0.32(+8.02%) |
Dec 16, 2021 | 4.140 | 4.200 | 3.970 | 3.990 | 2,522,274 | -0.12(-2.92%) |
Dec 15, 2021 | 4.080 | 4.140 | 3.880 | 4.110 | 2,949,200 | +0.03(+0.74%) |
Dec 14, 2021 | 4.060 | 4.230 | 4.050 | 4.080 | 2,140,606 | -0.08(-1.92%) |
Dec 13, 2021 | 4.200 | 4.230 | 4.020 | 4.160 | 2,365,196 | -0.10(-2.35%) |
Dec 10, 2021 | 4.490 | 4.555 | 4.220 | 4.260 | 1,974,478 | -0.23(-5.12%) |
Dec 09, 2021 | 4.540 | 4.660 | 4.430 | 4.490 | 1,764,004 | -0.11(-2.39%) |
Dec 08, 2021 | 4.510 | 4.730 | 4.400 | 4.600 | 2,149,842 | +0.09(+2.00%) |
Dec 07, 2021 | 4.380 | 4.585 | 4.360 | 4.510 | 2,674,151 | +0.19(+4.40%) |
Dec 06, 2021 | 4.120 | 4.385 | 3.960 | 4.320 | 2,671,479 | +0.16(+3.85%) |
Dec 03, 2021 | 4.400 | 4.400 | 4.120 | 4.160 | 2,547,323 | -0.24(-5.45%) |
Dec 02, 2021 | 4.210 | 4.450 | 4.120 | 4.400 | 3,454,300 | +0.19(+4.51%) |
Dec 01, 2021 | 4.600 | 4.610 | 4.210 | 4.210 | 3,387,072 | -0.32(-7.06%) |
Nov 30, 2021 | 4.440 | 4.570 | 4.260 | 4.530 | 3,159,323 | +0.07(+1.57%) |
Nov 29, 2021 | 4.700 | 4.698 | 4.380 | 4.460 | 3,625,811 | -0.21(-4.50%) |
Nov 26, 2021 | 4.560 | 4.739 | 4.560 | 4.670 | 1,947,173 | -0.14(-2.91%) |
Nov 24, 2021 | 4.670 | 4.910 | 4.570 | 4.810 | 2,379,644 | +0.13(+2.78%) |
Nov 23, 2021 | 4.700 | 4.870 | 4.560 | 4.680 | 3,054,079 | -0.01(-0.21%) |
Nov 22, 2021 | 4.920 | 4.920 | 4.640 | 4.690 | 3,913,885 | -0.25(-5.06%) |
Nov 19, 2021 | 5.090 | 5.130 | 4.870 | 4.940 | 3,292,752 | +0.04(+0.82%) |
Nov 18, 2021 | 5.490 | 4.900 | 4.860 | 4.900 | 7,324,384 | -0.65(-11.71%) |
Nov 17, 2021 | 5.770 | 5.850 | 5.520 | 5.550 | 2,961,366 | -0.26(-4.48%) |
Nov 16, 2021 | 5.900 | 5.930 | 5.610 | 5.810 | 3,614,242 | -0.13(-2.19%) |
Nov 15, 2021 | 6.290 | 6.439 | 5.920 | 5.940 | 7,372,987 | -0.32(-5.11%) |
Nov 12, 2021 | 5.810 | 6.270 | 5.730 | 6.260 | 8,394,706 | +0.58(+10.21%) |
Nov 11, 2021 | 5.450 | 5.840 | 5.440 | 5.680 | 4,226,689 | +0.21(+3.84%) |
Nov 10, 2021 | 5.540 | 5.430 | 5.470 | 6,054,536 | -0.23(-4.04%) | |
Nov 09, 2021 | 6.240 | 6.280 | 5.520 | 5.700 | 14,490,247 | -1.01(-15.05%) |
Nov 08, 2021 | 5.680 | 6.790 | 5.640 | 6.710 | 14,546,147 | +1.37(+25.66%) |
Nov 05, 2021 | 5.390 | 5.390 | 5.110 | 5.340 | 4,875,030 | -0.07(-1.29%) |
Nov 04, 2021 | 5.560 | 5.620 | 5.390 | 5.410 | 2,441,988 | -0.11(-1.99%) |
Nov 03, 2021 | 5.310 | 5.660 | 5.300 | 5.520 | 2,234,583 | +0.16(+2.99%) |
Nov 02, 2021 | 5.410 | 5.420 | 5.230 | 5.360 | 2,194,587 | -0.06(-1.11%) |
Nov 01, 2021 | 5.200 | 5.488 | 5.282 | 5.420 | 3,043,099 | +0.23(+4.43%) |
Oct 29, 2021 | 5.270 | 5.190 | 5.190 | 2,372,641 | -0.09(-1.70%) | |
Oct 28, 2021 | 5.320 | 5.350 | 5.210 | 5.280 | 2,105,099 | -0.01(-0.19%) |
Oct 27, 2021 | 5.470 | 5.540 | 5.290 | 5.290 | 1,931,341 | -0.19(-3.47%) |
Oct 26, 2021 | 5.590 | 5.480 | 1,841,850 | -0.08(-1.44%) | ||
Oct 25, 2021 | 5.620 | 5.640 | 5.495 | 5.560 | 2,023,032 | -0.09(-1.59%) |
Oct 22, 2021 | 5.950 | 5.950 | 5.600 | 5.650 | 2,002,628 | -0.30(-5.04%) |
Oct 21, 2021 | 5.780 | 6.050 | 5.770 | 5.950 | 3,422,288 | +0.15(+2.59%) |
Oct 20, 2021 | 5.840 | 5.910 | 5.635 | 5.800 | 3,119,363 | -0.01(-0.17%) |
Oct 19, 2021 | 5.370 | 5.830 | 5.340 | 5.810 | 4,677,099 | +0.45(+8.40%) |
Oct 18, 2021 | 5.440 | 5.510 | 5.350 | 5.360 | 1,780,785 | -0.12(-2.19%) |
Oct 15, 2021 | 5.550 | 5.580 | 5.440 | 5.480 | 1,740,796 | -0.05(-0.90%) |
Oct 14, 2021 | 5.535 | 5.720 | 5.475 | 5.530 | 2,476,584 | +0.09(+1.65%) |
Oct 13, 2021 | 5.420 | 5.500 | 5.370 | 5.440 | 1,681,524 | +0.05(+0.93%) |
Oct 12, 2021 | 5.420 | 5.480 | 5.360 | 5.390 | 1,142,480 | +0.02(+0.37%) |
Oct 11, 2021 | 5.470 | 5.500 | 5.370 | 5.370 | 1,314,638 | -0.11(-2.01%) |
Oct 08, 2021 | 5.600 | 5.668 | 5.460 | 5.480 | 1,233,220 | -0.10(-1.79%) |
Oct 07, 2021 | 5.500 | 5.700 | 5.410 | 5.580 | 1,927,827 | +0.11(+2.01%) |
Oct 06, 2021 | 5.490 | 5.550 | 5.420 | 5.470 | 1,899,382 | -0.01(-0.18%) |
Oct 05, 2021 | 5.500 | 5.670 | 5.450 | 5.480 | 1,885,821 | -0.01(-0.18%) |
Oct 04, 2021 | 5.600 | 5.610 | 5.480 | 5.490 | 1,896,163 | -0.15(-2.66%) |
Oct 01, 2021 | 5.700 | 5.700 | 5.516 | 5.640 | 1,427,691 | -0.02(-0.35%) |
Sep 30, 2021 | 5.610 | 5.740 | 5.540 | 5.660 | 1,619,940 | +0.06(+1.07%) |
Sep 29, 2021 | 5.690 | 5.710 | 5.580 | 5.600 | 1,416,362 | -0.05(-0.88%) |
Sep 28, 2021 | 5.820 | 5.910 | 5.650 | 5.650 | 2,008,988 | -0.24(-4.07%) |
Sep 27, 2021 | 5.680 | 5.940 | 5.650 | 5.890 | 2,233,971 | +0.19(+3.33%) |
Sep 24, 2021 | 5.950 | 5.970 | 5.680 | 5.700 | 2,225,258 | -0.30(-5.00%) |
Sep 23, 2021 | 6.020 | 6.170 | 6.000 | 6.000 | 1,848,589 | +0.10(+1.69%) |
Sep 22, 2021 | 5.740 | 6.040 | 5.730 | 5.900 | 2,163,972 | +0.23(+4.06%) |
Sep 21, 2021 | 5.740 | 5.820 | 5.630 | 5.670 | 1,841,332 | -0.05(-0.87%) |
Sep 20, 2021 | 5.720 | 5.760 | 5.590 | 5.720 | 2,228,579 | -0.25(-4.27%) |
Sep 17, 2021 | 5.880 | 5.980 | 5.785 | 5.975 | 1,968,153 | +0.04(+0.76%) |
Sep 16, 2021 | 5.910 | 5.980 | 5.870 | 5.930 | 954,790 | +0.02(+0.34%) |
Sep 15, 2021 | 5.850 | 6.030 | 5.825 | 5.910 | 1,373,897 | +0.08(+1.37%) |
Sep 14, 2021 | 6.060 | 6.095 | 5.800 | 5.830 | 2,425,829 | -0.22(-3.64%) |
Sep 13, 2021 | 6.190 | 6.210 | 6.010 | 6.050 | 1,469,417 | -0.08(-1.31%) |
Sep 10, 2021 | 6.240 | 6.250 | 6.120 | 6.130 | 1,503,621 | -0.08(-1.29%) |
Sep 09, 2021 | 6.160 | 6.280 | 6.065 | 6.210 | 1,656,689 | +0.06(+0.98%) |
Sep 08, 2021 | 6.360 | 6.360 | 6.140 | 6.150 | 1,932,477 | -0.22(-3.45%) |
Sep 07, 2021 | 6.500 | 6.587 | 6.360 | 6.370 | 1,150,487 | -0.13(-2.00%) |
Sep 03, 2021 | 6.610 | 6.680 | 6.440 | 6.500 | 1,373,189 | -0.10(-1.52%) |
Sep 02, 2021 | 6.470 | 6.710 | 6.450 | 6.600 | 1,492,961 | +0.13(+2.01%) |
Sep 01, 2021 | 6.620 | 6.721 | 6.444 | 6.470 | 1,610,632 | -0.14(-2.12%) |
Aug 31, 2021 | 6.380 | 6.700 | 6.380 | 6.610 | 1,741,286 | +0.20(+3.12%) |
Aug 30, 2021 | 6.510 | 6.510 | 6.350 | 6.410 | 1,294,402 | -0.07(-1.08%) |
Aug 27, 2021 | 6.400 | 6.540 | 6.370 | 6.480 | 1,110,120 | +0.07(+1.09%) |
Aug 26, 2021 | 6.530 | 6.600 | 6.350 | 6.410 | 1,266,677 | -0.10(-1.54%) |
Aug 25, 2021 | 6.580 | 6.620 | 6.441 | 6.510 | 1,154,853 | -0.08(-1.21%) |
Aug 24, 2021 | 6.420 | 6.600 | 6.340 | 6.590 | 1,519,209 | +0.21(+3.29%) |
Aug 23, 2021 | 6.210 | 6.440 | 6.210 | 6.380 | 1,219,031 | +0.21(+3.40%) |
Aug 20, 2021 | 6.150 | 6.330 | 6.130 | 6.170 | 1,250,096 | +0.01(+0.16%) |
Aug 19, 2021 | 6.450 | 6.490 | 6.140 | 6.160 | 1,986,072 | -0.24(-3.75%) |
Aug 18, 2021 | 6.390 | 6.720 | 6.250 | 6.400 | 1,812,355 | +0.03(+0.47%) |
Aug 17, 2021 | 6.350 | 6.550 | 6.310 | 6.370 | 1,303,388 | -0.05(-0.78%) |
Aug 16, 2021 | 6.380 | 6.560 | 6.300 | 6.420 | 2,151,499 | -0.05(-0.77%) |
Aug 13, 2021 | 6.650 | 6.660 | 6.410 | 6.470 | 4,230,272 | -0.17(-2.56%) |
Aug 12, 2021 | 6.950 | 6.950 | 6.570 | 6.640 | 3,014,900 | -0.28(-4.05%) |
Aug 11, 2021 | 7.210 | 7.220 | 6.860 | 6.920 | 2,660,095 | -0.32(-4.42%) |
Aug 10, 2021 | 7.170 | 7.330 | 7.060 | 7.240 | 1,778,345 | +0.02(+0.28%) |
Aug 09, 2021 | 7.220 | 7.280 | 7.040 | 7.220 | 2,051,663 | -0.09(-1.23%) |
Aug 06, 2021 | 7.400 | 7.480 | 7.080 | 7.310 | 1,522,839 | -0.10(-1.35%) |
Aug 05, 2021 | 7.130 | 7.560 | 7.071 | 7.410 | 1,793,134 | +0.30(+4.22%) |
Aug 04, 2021 | 7.290 | 7.415 | 7.100 | 7.110 | 1,383,661 | -0.28(-3.79%) |
Aug 03, 2021 | 7.350 | 7.400 | 7.270 | 7.390 | 900,945 | +0.06(+0.82%) |
Aug 02, 2021 | 7.390 | 7.605 | 7.320 | 7.330 | 962,878 | -0.04(-0.54%) |
Jul 30, 2021 | 7.500 | 7.600 | 7.360 | 7.370 | 850,429 | -0.19(-2.51%) |
Jul 29, 2021 | 7.740 | 7.760 | 7.460 | 7.560 | 1,248,577 | -0.08(-1.05%) |
Jul 28, 2021 | 7.250 | 7.690 | 7.180 | 7.640 | 2,527,057 | +0.51(+7.15%) |
Jul 27, 2021 | 7.250 | 7.285 | 7.020 | 7.130 | 1,351,238 | -0.16(-2.19%) |
Jul 26, 2021 | 7.100 | 7.380 | 7.050 | 7.290 | 1,326,589 | +0.14(+1.96%) |
Jul 23, 2021 | 7.240 | 7.247 | 7.045 | 7.150 | 871,357 | -0.08(-1.11%) |
Jul 22, 2021 | 7.480 | 7.500 | 7.205 | 7.230 | 893,294 | -0.20(-2.69%) |
Jul 21, 2021 | 7.340 | 7.490 | 7.280 | 7.430 | 923,102 | +0.10(+1.36%) |
Jul 20, 2021 | 7.190 | 7.360 | 7.000 | 7.330 | 1,035,091 | +0.17(+2.37%) |
Jul 19, 2021 | 7.030 | 7.180 | 6.950 | 7.160 | 2,035,157 | -0.02(-0.28%) |
Jul 16, 2021 | 7.580 | 7.590 | 7.120 | 7.180 | 2,041,944 | -0.36(-4.77%) |
Jul 15, 2021 | 7.720 | 7.740 | 7.390 | 7.540 | 1,707,503 | -0.13(-1.69%) |
Jul 14, 2021 | 8.210 | 8.260 | 7.640 | 7.670 | 2,114,033 | -0.44(-5.43%) |
Jul 13, 2021 | 8.150 | 8.595 | 8.090 | 8.110 | 2,621,251 | +0.07(+0.87%) |
Jul 12, 2021 | 8.020 | 8.137 | 7.880 | 8.040 | 1,305,875 | -0.03(-0.37%) |
Jul 09, 2021 | 8.050 | 8.130 | 7.901 | 8.070 | 1,050,152 | +0.08(+1.00%) |
Jul 08, 2021 | 7.770 | 8.030 | 7.735 | 7.990 | 1,186,944 | -0.01(-0.12%) |
Jul 07, 2021 | 8.100 | 8.140 | 7.730 | 8.000 | 2,305,882 | -0.10(-1.23%) |
Jul 06, 2021 | 8.330 | 8.420 | 8.090 | 8.100 | 1,797,959 | -0.25(-2.99%) |
Jul 02, 2021 | 8.620 | 8.620 | 8.270 | 8.350 | 1,616,579 | -0.23(-2.68%) |
Jul 01, 2021 | 8.600 | 8.710 | 8.420 | 8.580 | 1,361,594 | -0.02(-0.23%) |
Jun 30, 2021 | 8.670 | 8.800 | 8.435 | 8.600 | 2,330,607 | -0.10(-1.15%) |
Jun 29, 2021 | 8.970 | 9.088 | 8.650 | 8.700 | 1,934,025 | -0.19(-2.14%) |
Jun 28, 2021 | 8.900 | 9.120 | 8.860 | 8.890 | 2,088,802 | +0.01(+0.11%) |
Jun 25, 2021 | 9.030 | 9.060 | 8.840 | 8.880 | 1,463,281 | -0.15(-1.66%) |
Jun 24, 2021 | 8.790 | 9.090 | 8.670 | 9.030 | 2,398,576 | +0.38(+4.39%) |
Jun 23, 2021 | 8.540 | 8.795 | 8.520 | 8.650 | 1,352,719 | +0.13(+1.53%) |
Jun 22, 2021 | 8.520 | 8.550 | 8.360 | 8.520 | 1,241,632 | -0.04(-0.47%) |
Jun 21, 2021 | 8.350 | 8.600 | 8.200 | 8.560 | 1,975,347 | +0.21(+2.51%) |
Jun 18, 2021 | 8.520 | 8.630 | 8.320 | 8.350 | 1,887,898 | -0.21(-2.45%) |
Jun 17, 2021 | 8.570 | 8.750 | 8.460 | 8.560 | 1,668,995 | -0.05(-0.58%) |
Jun 16, 2021 | 8.710 | 8.738 | 8.460 | 8.610 | 1,677,141 | -0.11(-1.26%) |
Jun 15, 2021 | 8.910 | 9.129 | 8.693 | 8.720 | 2,231,607 | -0.15(-1.69%) |
Jun 14, 2021 | 9.050 | 9.360 | 8.770 | 8.870 | 3,486,063 | -0.04(-0.45%) |
Jun 11, 2021 | 8.780 | 8.940 | 8.700 | 8.910 | 1,954,034 | +0.15(+1.71%) |
Jun 10, 2021 | 9.110 | 9.120 | 8.624 | 8.760 | 2,508,891 | -0.27(-2.99%) |
Jun 09, 2021 | 8.960 | 9.420 | 8.900 | 9.030 | 4,255,416 | +0.08(+0.89%) |
Jun 08, 2021 | 9.200 | 9.240 | 8.690 | 8.950 | 3,281,083 | -0.11(-1.21%) |
Jun 07, 2021 | 8.620 | 9.080 | 8.480 | 9.060 | 3,161,549 | +0.45(+5.23%) |
Jun 04, 2021 | 8.790 | 8.967 | 8.540 | 8.610 | 4,020,079 | +0.05(+0.58%) |
Jun 03, 2021 | 8.910 | 9.360 | 8.540 | 8.560 | 6,899,946 | -0.41(-4.57%) |
Jun 02, 2021 | 8.360 | 8.980 | 8.250 | 8.970 | 6,200,263 | +0.72(+8.73%) |
Jun 01, 2021 | 8.850 | 8.900 | 8.110 | 8.250 | 7,174,400 | -0.76(-8.44%) |
May 28, 2021 | 7.890 | 9.010 | 7.870 | 9.010 | 15,461,044 | +1.19(+15.22%) |
May 27, 2021 | 7.880 | 7.880 | 7.610 | 7.820 | 1,945,451 | +0.05(+0.64%) |
May 26, 2021 | 7.530 | 7.835 | 7.440 | 7.770 | 1,675,514 | +0.30(+4.02%) |
May 25, 2021 | 7.370 | 7.700 | 7.370 | 7.470 | 2,037,279 | +0.13(+1.77%) |
May 24, 2021 | 7.400 | 7.439 | 7.220 | 7.340 | 1,214,102 | -0.04(-0.54%) |
May 21, 2021 | 7.470 | 7.520 | 7.350 | 7.380 | 1,182,062 | -0.04(-0.54%) |
May 20, 2021 | 7.490 | 7.640 | 7.330 | 7.420 | 1,310,141 | +0.00(+0.00%) |
May 19, 2021 | 7.380 | 7.540 | 7.250 | 7.420 | 1,555,617 | -0.11(-1.46%) |
May 18, 2021 | 7.470 | 7.630 | 7.420 | 7.530 | 1,577,974 | +0.10(+1.35%) |
May 17, 2021 | 7.320 | 7.450 | 7.211 | 7.430 | 1,800,711 | +0.14(+1.92%) |
May 14, 2021 | 7.200 | 7.385 | 7.130 | 7.290 | 1,769,592 | +0.12(+1.60%) |
May 13, 2021 | 7.140 | 7.390 | 7.000 | 7.175 | 2,746,693 | +0.01(+0.21%) |
May 12, 2021 | 7.370 | 7.490 | 7.120 | 7.160 | 2,172,039 | -0.22(-2.98%) |
May 11, 2021 | 7.000 | 7.440 | 6.990 | 7.380 | 2,998,728 | +0.09(+1.23%) |
May 10, 2021 | 7.680 | 7.700 | 7.260 | 7.290 | 3,790,699 | -0.40(-5.20%) |
May 07, 2021 | 7.190 | 7.990 | 7.160 | 7.690 | 5,174,160 | +0.07(+0.92%) |
May 06, 2021 | 7.830 | 7.840 | 7.490 | 7.620 | 2,836,417 | -0.27(-3.42%) |
May 05, 2021 | 7.940 | 8.000 | 7.773 | 7.890 | 1,902,964 | -0.07(-0.88%) |
May 04, 2021 | 7.770 | 7.970 | 7.540 | 7.960 | 2,755,893 | +0.13(+1.66%) |