Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.450 | 5.710 | 5.710 | 17,440 | +0.23(+4.20%) | |
Jan 28, 2022 | 5.350 | 5.510 | 5.350 | 5.480 | 26,924 | +0.08(+1.48%) |
Jan 27, 2022 | 5.410 | 5.470 | 5.330 | 5.400 | 26,669 | +0.05(+0.93%) |
Jan 26, 2022 | 5.380 | 5.450 | 5.270 | 5.350 | 23,754 | -0.01(-0.19%) |
Jan 25, 2022 | 5.340 | 5.450 | 5.270 | 5.360 | 24,804 | -0.03(-0.56%) |
Jan 24, 2022 | 5.470 | 5.470 | 5.260 | 5.390 | 42,353 | -0.05(-0.92%) |
Jan 21, 2022 | 5.600 | 5.630 | 5.440 | 5.440 | 45,824 | -0.22(-3.89%) |
Jan 20, 2022 | 5.650 | 5.750 | 5.600 | 5.660 | 14,822 | +0.06(+1.07%) |
Jan 19, 2022 | 5.490 | 5.612 | 5.490 | 5.600 | 18,581 | +0.08(+1.45%) |
Jan 18, 2022 | 5.650 | 5.675 | 5.490 | 5.520 | 35,269 | -0.19(-3.33%) |
Jan 14, 2022 | 5.710 | 0 | -0.10(-1.72%) | |||
Jan 13, 2022 | 5.700 | 5.827 | 5.684 | 5.810 | 23,598 | +0.16(+2.83%) |
Jan 12, 2022 | 5.685 | 5.730 | 5.616 | 5.650 | 24,279 | +0.02(+0.36%) |
Jan 11, 2022 | 5.610 | 5.660 | 5.610 | 5.630 | 11,165 | -0.02(-0.35%) |
Jan 10, 2022 | 5.570 | 5.690 | 5.550 | 5.650 | 24,960 | +0.06(+1.07%) |
Jan 07, 2022 | 5.560 | 5.650 | 5.560 | 5.590 | 14,643 | +0.09(+1.64%) |
Jan 06, 2022 | 5.450 | 5.590 | 5.450 | 5.500 | 18,170 | +0.00(+0.00%) |
Jan 05, 2022 | 5.340 | 5.530 | 5.340 | 5.500 | 33,691 | +0.22(+4.17%) |
Jan 04, 2022 | 5.060 | 5.350 | 5.040 | 5.280 | 15,655 | +0.18(+3.53%) |
Jan 03, 2022 | 5.020 | 5.120 | 4.960 | 5.100 | 59,233 | +0.10(+2.00%) |
Dec 31, 2021 | 4.760 | 5.000 | 4.700 | 5.000 | 102,939 | +0.22(+4.60%) |
Dec 30, 2021 | 4.640 | 4.820 | 4.640 | 4.780 | 47,452 | +0.08(+1.70%) |
Dec 29, 2021 | 4.660 | 4.790 | 4.630 | 4.700 | 45,072 | -0.01(-0.21%) |
Dec 28, 2021 | 4.660 | 4.780 | 4.640 | 4.710 | 58,505 | +0.01(+0.21%) |
Dec 27, 2021 | 4.660 | 4.760 | 4.630 | 4.700 | 28,743 | +0.05(+1.08%) |
Dec 23, 2021 | 4.590 | 4.768 | 4.590 | 4.650 | 55,896 | +0.01(+0.22%) |
Dec 22, 2021 | 4.650 | 4.760 | 4.640 | 4.640 | 46,258 | +0.00(+0.00%) |
Dec 21, 2021 | 4.400 | 4.670 | 4.400 | 4.640 | 79,426 | +0.27(+6.18%) |
Dec 20, 2021 | 4.690 | 4.710 | 4.370 | 4.370 | 308,873 | -0.40(-8.39%) |
Dec 17, 2021 | 4.660 | 4.820 | 4.660 | 4.770 | 24,306 | +0.00(+0.00%) |
Dec 16, 2021 | 4.820 | 4.820 | 4.670 | 4.770 | 19,359 | +0.02(+0.42%) |
Dec 15, 2021 | 4.820 | 4.840 | 4.620 | 4.750 | 30,399 | -0.01(-0.21%) |
Dec 14, 2021 | 4.610 | 4.900 | 4.520 | 4.760 | 37,542 | +0.11(+2.37%) |
Dec 13, 2021 | 5.000 | 5.140 | 4.650 | 4.650 | 33,256 | -0.41(-8.10%) |
Dec 10, 2021 | 5.040 | 5.060 | 4.929 | 5.060 | 17,421 | +0.01(+0.20%) |
Dec 09, 2021 | 4.980 | 5.130 | 4.980 | 5.050 | 11,755 | -0.01(-0.20%) |
Dec 08, 2021 | 5.000 | 5.100 | 4.860 | 5.060 | 24,934 | +0.01(+0.20%) |
Dec 07, 2021 | 4.980 | 5.137 | 4.980 | 5.050 | 28,118 | +0.00(+0.00%) |
Dec 06, 2021 | 5.070 | 5.190 | 4.960 | 5.050 | 7,662 | -0.04(-0.79%) |
Dec 03, 2021 | 5.150 | 5.210 | 5.010 | 5.090 | 36,086 | +0.01(+0.20%) |
Dec 02, 2021 | 5.000 | 5.230 | 4.900 | 5.080 | 39,780 | +0.08(+1.60%) |
Dec 01, 2021 | 5.110 | 5.170 | 4.910 | 5.000 | 47,367 | -0.02(-0.40%) |
Nov 30, 2021 | 4.960 | 5.050 | 4.880 | 5.020 | 26,368 | +0.02(+0.40%) |
Nov 29, 2021 | 5.070 | 5.078 | 4.900 | 5.000 | 22,275 | +0.02(+0.40%) |
Nov 26, 2021 | 4.940 | 4.990 | 4.900 | 4.980 | 7,282 | -0.07(-1.39%) |
Nov 24, 2021 | 5.020 | 5.150 | 4.912 | 5.050 | 14,999 | -0.01(-0.20%) |
Nov 23, 2021 | 5.130 | 5.130 | 5.000 | 5.060 | 18,462 | -0.03(-0.59%) |
Nov 22, 2021 | 5.060 | 5.200 | 4.980 | 5.090 | 24,323 | +0.10(+2.00%) |
Nov 19, 2021 | 5.070 | 5.120 | 4.910 | 4.990 | 56,128 | -0.06(-1.19%) |
Nov 18, 2021 | 5.070 | 5.120 | 4.990 | 5.050 | 109,451 | +0.00(+0.00%) |
Nov 17, 2021 | 5.020 | 5.150 | 5.014 | 5.050 | 48,499 | +0.00(+0.00%) |
Nov 16, 2021 | 5.050 | 5.180 | 5.050 | 5.050 | 49,915 | -0.05(-0.98%) |
Nov 15, 2021 | 5.150 | 5.270 | 5.020 | 5.100 | 21,483 | -0.05(-0.97%) |
Nov 12, 2021 | 5.090 | 5.225 | 5.060 | 5.150 | 16,078 | +0.09(+1.78%) |
Nov 11, 2021 | 5.020 | 5.130 | 5.020 | 5.060 | 12,678 | +0.01(+0.20%) |
Nov 10, 2021 | 5.010 | 5.050 | 11,472 | -0.02(-0.39%) | ||
Nov 09, 2021 | 5.060 | 5.080 | 5.016 | 5.070 | 25,492 | +0.01(+0.20%) |
Nov 08, 2021 | 5.090 | 5.220 | 4.980 | 5.060 | 71,130 | +0.04(+0.80%) |
Nov 05, 2021 | 5.060 | 5.220 | 4.900 | 5.020 | 262,798 | -0.03(-0.59%) |
Nov 04, 2021 | 5.390 | 5.390 | 4.620 | 5.050 | 174,966 | -0.34(-6.31%) |
Nov 03, 2021 | 5.330 | 5.549 | 5.310 | 5.390 | 57,582 | +0.08(+1.51%) |
Nov 02, 2021 | 5.440 | 5.460 | 5.240 | 5.310 | 29,504 | -0.13(-2.39%) |
Nov 01, 2021 | 5.610 | 5.620 | 5.316 | 5.440 | 68,328 | -0.18(-3.20%) |
Oct 29, 2021 | 5.620 | 5.730 | 5.620 | 5.620 | 52,522 | -0.06(-1.06%) |
Oct 28, 2021 | 5.220 | 5.720 | 5.197 | 5.680 | 98,370 | +0.60(+11.81%) |
Oct 27, 2021 | 4.950 | 5.200 | 4.950 | 5.080 | 67,118 | +0.14(+2.83%) |
Oct 26, 2021 | 4.900 | 4.940 | 240,165 | +0.08(+1.65%) | ||
Oct 25, 2021 | 4.800 | 5.020 | 4.800 | 4.860 | 79,203 | +0.10(+2.10%) |
Oct 22, 2021 | 4.850 | 4.890 | 4.750 | 4.760 | 77,981 | -0.02(-0.42%) |
Oct 21, 2021 | 4.720 | 4.830 | 4.675 | 4.780 | 268,459 | +0.09(+1.92%) |
Oct 20, 2021 | 4.680 | 4.709 | 4.620 | 4.690 | 31,184 | +0.03(+0.64%) |
Oct 19, 2021 | 4.650 | 4.750 | 4.640 | 4.660 | 17,201 | +0.00(+0.00%) |
Oct 18, 2021 | 4.600 | 4.700 | 4.600 | 4.660 | 43,770 | -0.03(-0.64%) |
Oct 15, 2021 | 4.600 | 4.749 | 4.600 | 4.690 | 48,080 | +0.16(+3.53%) |
Oct 14, 2021 | 4.520 | 4.550 | 4.450 | 4.530 | 41,399 | +0.10(+2.26%) |
Oct 13, 2021 | 4.440 | 4.510 | 4.400 | 4.430 | 30,241 | -0.01(-0.23%) |
Oct 12, 2021 | 4.490 | 4.600 | 4.410 | 4.440 | 35,185 | -0.03(-0.67%) |
Oct 11, 2021 | 4.660 | 4.705 | 4.470 | 4.470 | 34,274 | -0.18(-3.87%) |
Oct 08, 2021 | 4.700 | 4.730 | 4.600 | 4.650 | 31,405 | -0.05(-1.06%) |
Oct 07, 2021 | 4.800 | 4.800 | 4.650 | 4.700 | 53,019 | -0.06(-1.26%) |
Oct 06, 2021 | 4.750 | 4.840 | 4.740 | 4.760 | 24,304 | -0.06(-1.24%) |
Oct 05, 2021 | 4.850 | 4.820 | 4.780 | 4.820 | 66,998 | +0.00(+0.00%) |
Oct 04, 2021 | 4.780 | 4.885 | 4.750 | 4.820 | 55,143 | +0.03(+0.63%) |
Oct 01, 2021 | 4.700 | 4.820 | 4.680 | 4.790 | 23,570 | +0.09(+1.91%) |
Sep 30, 2021 | 4.780 | 4.790 | 4.610 | 4.700 | 27,999 | -0.07(-1.47%) |
Sep 29, 2021 | 4.790 | 4.840 | 4.750 | 4.770 | 25,208 | -0.05(-1.04%) |
Sep 28, 2021 | 4.790 | 4.880 | 4.750 | 4.820 | 116,037 | +0.00(+0.00%) |
Sep 27, 2021 | 4.800 | 4.920 | 4.800 | 4.820 | 160,803 | -0.01(-0.21%) |
Sep 24, 2021 | 4.770 | 4.870 | 4.663 | 4.830 | 65,814 | +0.00(+0.00%) |
Sep 23, 2021 | 4.670 | 4.850 | 4.670 | 4.830 | 60,231 | +0.20(+4.32%) |
Sep 22, 2021 | 4.780 | 4.890 | 4.600 | 4.630 | 172,965 | -0.16(-3.34%) |
Sep 21, 2021 | 4.840 | 4.900 | 4.750 | 4.790 | 66,485 | -0.06(-1.24%) |
Sep 20, 2021 | 4.860 | 4.988 | 4.715 | 4.850 | 115,406 | -0.03(-0.61%) |
Sep 17, 2021 | 4.890 | 4.990 | 4.830 | 4.880 | 35,875 | +0.03(+0.62%) |
Sep 16, 2021 | 4.680 | 4.960 | 4.650 | 4.850 | 74,314 | +0.21(+4.53%) |
Sep 15, 2021 | 4.620 | 4.690 | 4.560 | 4.640 | 16,569 | +0.05(+1.09%) |
Sep 14, 2021 | 4.610 | 4.740 | 4.490 | 4.590 | 23,314 | -0.09(-1.92%) |
Sep 13, 2021 | 4.460 | 4.750 | 4.460 | 4.680 | 27,317 | +0.14(+3.08%) |
Sep 10, 2021 | 4.750 | 4.750 | 4.460 | 4.540 | 38,855 | -0.11(-2.37%) |
Sep 09, 2021 | 4.500 | 4.680 | 4.470 | 4.650 | 37,445 | +0.15(+3.33%) |
Sep 08, 2021 | 4.540 | 4.560 | 4.400 | 4.500 | 38,521 | -0.04(-0.88%) |
Sep 07, 2021 | 4.630 | 4.730 | 4.510 | 4.540 | 34,071 | -0.09(-1.94%) |
Sep 03, 2021 | 4.730 | 4.759 | 4.620 | 4.630 | 29,340 | -0.10(-2.11%) |
Sep 02, 2021 | 4.830 | 4.870 | 4.725 | 4.730 | 25,131 | -0.11(-2.27%) |
Sep 01, 2021 | 4.810 | 4.880 | 4.800 | 4.840 | 21,102 | +0.04(+0.83%) |
Aug 31, 2021 | 4.880 | 4.960 | 4.800 | 4.800 | 63,291 | -0.02(-0.41%) |
Aug 30, 2021 | 4.800 | 4.900 | 4.790 | 4.820 | 23,262 | +0.07(+1.47%) |
Aug 27, 2021 | 4.710 | 4.890 | 4.700 | 4.750 | 77,180 | +0.08(+1.71%) |
Aug 26, 2021 | 4.930 | 4.990 | 4.650 | 4.670 | 36,943 | -0.33(-6.60%) |
Aug 25, 2021 | 5.030 | 5.130 | 4.950 | 5.000 | 26,163 | -0.02(-0.40%) |
Aug 24, 2021 | 5.000 | 5.170 | 5.000 | 5.020 | 31,265 | +0.01(+0.20%) |
Aug 23, 2021 | 4.930 | 5.060 | 4.825 | 5.010 | 41,965 | +0.10(+2.04%) |
Aug 20, 2021 | 4.490 | 4.990 | 4.490 | 4.910 | 33,411 | +0.37(+8.15%) |
Aug 19, 2021 | 4.360 | 4.710 | 4.350 | 4.540 | 132,538 | +0.18(+4.13%) |
Aug 18, 2021 | 4.150 | 5.206 | 4.120 | 4.360 | 153,919 | +0.17(+4.06%) |
Aug 17, 2021 | 4.500 | 4.638 | 4.150 | 4.190 | 82,146 | -0.27(-6.05%) |
Aug 16, 2021 | 4.750 | 4.850 | 4.420 | 4.460 | 164,963 | -0.37(-7.66%) |
Aug 13, 2021 | 5.210 | 5.213 | 4.810 | 4.830 | 111,006 | -0.49(-9.21%) |
Aug 12, 2021 | 5.510 | 5.610 | 5.320 | 5.320 | 34,005 | -0.21(-3.80%) |
Aug 11, 2021 | 5.850 | 5.850 | 5.500 | 5.530 | 83,883 | -0.07(-1.25%) |
Aug 10, 2021 | 6.350 | 6.350 | 5.600 | 5.600 | 128,238 | -0.62(-9.97%) |
Aug 09, 2021 | 6.150 | 6.330 | 6.100 | 6.220 | 25,889 | +0.06(+0.97%) |
Aug 06, 2021 | 6.000 | 6.200 | 6.000 | 6.160 | 13,427 | +0.13(+2.16%) |
Aug 05, 2021 | 6.000 | 6.130 | 6.000 | 6.030 | 9,868 | +0.05(+0.84%) |
Aug 04, 2021 | 6.120 | 6.190 | 5.949 | 5.980 | 16,366 | -0.22(-3.55%) |
Aug 03, 2021 | 6.330 | 6.350 | 6.200 | 6.200 | 25,517 | -0.12(-1.90%) |
Aug 02, 2021 | 6.190 | 6.340 | 6.090 | 6.320 | 25,812 | +0.09(+1.44%) |
Jul 30, 2021 | 6.150 | 6.270 | 6.110 | 6.230 | 12,171 | +0.04(+0.65%) |
Jul 29, 2021 | 6.050 | 6.200 | 5.990 | 6.190 | 19,892 | +0.22(+3.69%) |
Jul 28, 2021 | 6.040 | 6.040 | 5.860 | 5.970 | 14,077 | +0.02(+0.34%) |
Jul 27, 2021 | 6.010 | 6.040 | 5.820 | 5.950 | 31,926 | -0.06(-1.00%) |
Jul 26, 2021 | 6.030 | 6.060 | 5.990 | 6.010 | 17,210 | -0.05(-0.83%) |
Jul 23, 2021 | 6.140 | 6.170 | 5.940 | 6.060 | 58,623 | -0.13(-2.10%) |
Jul 22, 2021 | 6.030 | 6.240 | 6.028 | 6.190 | 13,268 | +0.12(+1.98%) |
Jul 21, 2021 | 6.240 | 6.550 | 6.070 | 6.070 | 51,100 | -0.26(-4.11%) |
Jul 20, 2021 | 6.200 | 6.500 | 6.150 | 6.330 | 50,048 | +0.18(+2.93%) |
Jul 19, 2021 | 5.980 | 6.160 | 5.910 | 6.150 | 30,211 | +0.15(+2.50%) |
Jul 16, 2021 | 6.040 | 6.100 | 5.950 | 6.000 | 23,647 | -0.05(-0.83%) |
Jul 15, 2021 | 6.000 | 6.070 | 5.980 | 6.050 | 13,679 | +0.05(+0.83%) |
Jul 14, 2021 | 6.140 | 6.180 | 5.970 | 6.000 | 22,606 | -0.06(-0.99%) |
Jul 13, 2021 | 6.120 | 6.140 | 6.020 | 6.060 | 19,260 | -0.14(-2.26%) |
Jul 12, 2021 | 6.110 | 6.250 | 6.110 | 6.200 | 13,016 | +0.00(+0.00%) |
Jul 09, 2021 | 6.010 | 6.220 | 6.000 | 6.200 | 30,066 | +0.19(+3.16%) |
Jul 08, 2021 | 5.910 | 6.100 | 5.810 | 6.010 | 43,479 | -0.10(-1.64%) |
Jul 07, 2021 | 6.140 | 6.140 | 5.944 | 6.110 | 15,970 | +0.04(+0.66%) |
Jul 06, 2021 | 6.020 | 6.120 | 5.850 | 6.070 | 82,981 | -0.05(-0.82%) |
Jul 02, 2021 | 6.200 | 6.210 | 5.980 | 6.120 | 36,973 | -0.01(-0.16%) |
Jul 01, 2021 | 6.080 | 6.170 | 5.990 | 6.130 | 23,039 | +0.06(+0.99%) |
Jun 30, 2021 | 6.100 | 6.180 | 5.950 | 6.070 | 86,171 | -0.02(-0.33%) |
Jun 29, 2021 | 6.190 | 6.190 | 6.010 | 6.090 | 24,656 | -0.06(-0.98%) |
Jun 28, 2021 | 6.140 | 6.190 | 6.050 | 6.150 | 32,019 | +0.02(+0.33%) |
Jun 25, 2021 | 6.250 | 6.250 | 6.125 | 6.130 | 37,683 | -0.01(-0.16%) |
Jun 24, 2021 | 6.250 | 6.250 | 6.040 | 6.140 | 44,263 | -0.03(-0.49%) |
Jun 23, 2021 | 5.990 | 6.170 | 5.915 | 6.170 | 36,475 | +0.20(+3.35%) |
Jun 22, 2021 | 6.010 | 6.102 | 5.970 | 5.970 | 18,870 | -0.08(-1.32%) |
Jun 21, 2021 | 5.950 | 6.200 | 5.950 | 6.050 | 35,197 | +0.10(+1.68%) |
Jun 18, 2021 | 6.280 | 6.370 | 5.950 | 5.950 | 91,039 | -0.41(-6.45%) |
Jun 17, 2021 | 6.450 | 6.480 | 6.320 | 6.360 | 32,801 | -0.07(-1.09%) |
Jun 16, 2021 | 6.390 | 6.480 | 6.300 | 6.430 | 34,123 | -0.04(-0.62%) |
Jun 15, 2021 | 6.500 | 6.540 | 6.410 | 6.470 | 53,097 | -0.09(-1.37%) |
Jun 14, 2021 | 6.630 | 6.710 | 6.500 | 6.560 | 64,366 | -0.15(-2.24%) |
Jun 11, 2021 | 6.710 | 6.800 | 6.590 | 6.710 | 37,921 | +0.00(+0.00%) |
Jun 10, 2021 | 6.730 | 6.730 | 6.590 | 6.710 | 31,874 | -0.06(-0.89%) |
Jun 09, 2021 | 6.610 | 6.770 | 6.490 | 6.770 | 36,905 | +0.23(+3.52%) |
Jun 08, 2021 | 6.430 | 6.650 | 6.250 | 6.540 | 67,528 | +0.30(+4.81%) |
Jun 07, 2021 | 6.500 | 6.650 | 6.190 | 6.240 | 87,240 | -0.28(-4.29%) |
Jun 04, 2021 | 6.740 | 6.770 | 6.500 | 6.520 | 93,419 | -0.31(-4.54%) |
Jun 03, 2021 | 6.880 | 6.880 | 6.600 | 6.830 | 87,068 | -0.10(-1.44%) |
Jun 02, 2021 | 7.190 | 7.190 | 6.880 | 6.930 | 39,650 | -0.18(-2.53%) |
Jun 01, 2021 | 7.100 | 7.210 | 7.010 | 7.110 | 47,297 | +0.08(+1.14%) |
May 28, 2021 | 6.870 | 7.060 | 6.720 | 7.030 | 63,762 | +0.20(+2.93%) |
May 27, 2021 | 6.750 | 6.850 | 6.700 | 6.830 | 41,278 | +0.11(+1.64%) |
May 26, 2021 | 6.500 | 6.810 | 6.500 | 6.720 | 58,206 | +0.20(+3.07%) |
May 25, 2021 | 6.950 | 6.950 | 6.490 | 6.520 | 67,599 | -0.42(-6.05%) |
May 24, 2021 | 7.020 | 7.040 | 6.790 | 6.940 | 31,779 | -0.04(-0.57%) |
May 21, 2021 | 6.950 | 7.050 | 6.761 | 6.980 | 93,116 | +0.10(+1.45%) |
May 20, 2021 | 6.830 | 6.920 | 6.650 | 6.880 | 39,901 | +0.16(+2.38%) |
May 19, 2021 | 6.930 | 6.940 | 6.620 | 6.720 | 77,698 | -0.42(-5.88%) |
May 18, 2021 | 7.000 | 7.190 | 6.800 | 7.140 | 102,987 | +0.14(+2.00%) |
May 17, 2021 | 6.480 | 7.000 | 6.330 | 7.000 | 133,135 | +0.52(+8.02%) |
May 14, 2021 | 5.820 | 6.590 | 5.800 | 6.480 | 100,752 | +0.74(+12.89%) |
May 13, 2021 | 5.760 | 6.100 | 5.520 | 5.740 | 135,949 | -0.04(-0.69%) |
May 12, 2021 | 6.330 | 6.330 | 5.750 | 5.780 | 134,731 | -0.51(-8.11%) |
May 11, 2021 | 6.400 | 6.720 | 6.210 | 6.290 | 121,541 | -0.27(-4.12%) |
May 10, 2021 | 7.290 | 7.300 | 6.485 | 6.560 | 214,531 | -0.70(-9.64%) |
May 07, 2021 | 7.460 | 7.520 | 7.250 | 7.260 | 125,925 | -0.89(-10.92%) |
May 06, 2021 | 8.080 | 8.190 | 7.719 | 8.150 | 91,776 | +0.20(+2.52%) |
May 05, 2021 | 7.660 | 8.000 | 7.240 | 7.950 | 114,104 | +0.45(+6.00%) |
May 04, 2021 | 7.540 | 7.600 | 7.260 | 7.500 | 28,795 | -0.03(-0.40%) |
May 03, 2021 | 7.600 | 7.700 | 7.360 | 7.530 | 80,983 | -0.04(-0.53%) |
Apr 30, 2021 | 6.800 | 7.725 | 6.800 | 7.570 | 225,600 | +0.77(+11.32%) |
Apr 29, 2021 | 7.100 | 7.100 | 6.742 | 6.800 | 28,232 | -0.22(-3.13%) |
Apr 28, 2021 | 7.000 | 7.060 | 6.950 | 7.020 | 22,157 | +0.01(+0.14%) |
Apr 27, 2021 | 6.980 | 7.150 | 6.980 | 7.010 | 18,368 | -0.06(-0.85%) |
Apr 26, 2021 | 7.000 | 7.100 | 6.820 | 7.070 | 29,571 | +0.12(+1.73%) |
Apr 23, 2021 | 6.650 | 6.965 | 6.650 | 6.950 | 25,500 | +0.26(+3.89%) |
Apr 22, 2021 | 6.750 | 6.895 | 6.553 | 6.690 | 56,239 | -0.04(-0.59%) |
Apr 21, 2021 | 6.640 | 6.909 | 6.630 | 6.730 | 18,300 | -0.01(-0.15%) |
Apr 20, 2021 | 6.870 | 6.900 | 6.660 | 6.740 | 50,049 | -0.21(-3.02%) |
Apr 19, 2021 | 7.020 | 7.100 | 6.870 | 6.950 | 46,366 | +0.03(+0.43%) |
Apr 16, 2021 | 6.870 | 7.070 | 6.670 | 6.920 | 55,000 | +0.06(+0.87%) |
Apr 15, 2021 | 7.060 | 7.060 | 6.700 | 6.860 | 21,249 | -0.07(-1.01%) |
Apr 14, 2021 | 6.800 | 7.195 | 6.800 | 6.930 | 31,949 | +0.17(+2.51%) |
Apr 13, 2021 | 6.800 | 6.900 | 6.670 | 6.760 | 49,230 | -0.14(-2.03%) |
Apr 12, 2021 | 7.160 | 7.290 | 6.810 | 6.900 | 55,542 | -0.26(-3.63%) |
Apr 09, 2021 | 7.200 | 7.236 | 7.120 | 7.160 | 31,100 | -0.09(-1.24%) |
Apr 08, 2021 | 7.430 | 7.430 | 7.160 | 7.250 | 43,128 | -0.05(-0.68%) |
Apr 07, 2021 | 7.300 | 7.410 | 7.250 | 7.300 | 52,675 | +0.02(+0.27%) |
Apr 06, 2021 | 7.550 | 7.700 | 7.250 | 7.280 | 32,131 | -0.22(-2.93%) |
Apr 05, 2021 | 7.820 | 7.820 | 7.250 | 7.500 | 83,234 | -0.20(-2.60%) |
Apr 01, 2021 | 6.800 | 7.760 | 6.800 | 7.700 | 154,100 | +0.95(+14.07%) |
Mar 31, 2021 | 6.810 | 7.000 | 6.670 | 6.750 | 184,005 | +0.03(+0.45%) |
Mar 30, 2021 | 6.570 | 6.940 | 6.510 | 6.720 | 66,134 | +0.04(+0.60%) |
Mar 29, 2021 | 7.120 | 7.169 | 6.620 | 6.680 | 51,004 | -0.30(-4.30%) |
Mar 26, 2021 | 6.870 | 7.070 | 6.610 | 6.980 | 65,700 | +0.18(+2.65%) |
Mar 25, 2021 | 6.500 | 6.800 | 6.360 | 6.800 | 79,046 | +0.19(+2.87%) |
Mar 24, 2021 | 6.900 | 6.994 | 6.550 | 6.610 | 65,542 | -0.19(-2.79%) |
Mar 23, 2021 | 7.200 | 7.410 | 6.770 | 6.800 | 95,557 | -0.49(-6.72%) |
Mar 22, 2021 | 7.490 | 7.740 | 7.290 | 7.290 | 82,899 | -0.25(-3.32%) |
Mar 19, 2021 | 7.290 | 7.540 | 7.120 | 7.540 | 120,600 | +0.10(+1.34%) |
Mar 18, 2021 | 7.700 | 8.000 | 7.330 | 7.440 | 100,559 | -0.41(-5.22%) |
Mar 17, 2021 | 7.400 | 7.870 | 7.290 | 7.850 | 62,099 | +0.30(+3.97%) |
Mar 16, 2021 | 8.050 | 8.170 | 7.500 | 7.550 | 61,329 | -0.45(-5.63%) |
Mar 15, 2021 | 8.220 | 8.250 | 7.750 | 8.000 | 89,287 | -0.20(-2.44%) |
Mar 12, 2021 | 8.020 | 8.290 | 7.990 | 8.200 | 110,800 | +0.26(+3.27%) |
Mar 11, 2021 | 7.670 | 8.000 | 7.598 | 7.940 | 100,218 | +0.44(+5.87%) |
Mar 10, 2021 | 7.670 | 7.840 | 7.361 | 7.500 | 269,315 | -0.18(-2.34%) |
Mar 09, 2021 | 7.490 | 7.680 | 7.110 | 7.680 | 104,492 | +0.32(+4.35%) |
Mar 08, 2021 | 6.940 | 7.397 | 6.940 | 7.360 | 101,837 | +0.42(+6.05%) |
Mar 05, 2021 | 7.600 | 7.897 | 6.640 | 6.940 | 153,000 | -0.52(-6.97%) |
Mar 04, 2021 | 8.290 | 8.300 | 7.260 | 7.460 | 128,028 | -0.90(-10.77%) |
Mar 03, 2021 | 8.090 | 8.580 | 8.080 | 8.360 | 102,395 | +0.26(+3.21%) |
Mar 02, 2021 | 8.170 | 8.350 | 8.040 | 8.100 | 115,329 | +0.07(+0.87%) |
Mar 01, 2021 | 8.030 | 8.170 | 7.730 | 8.030 | 128,092 | +0.39(+5.10%) |
Feb 26, 2021 | 7.950 | 8.000 | 7.540 | 7.640 | 70,700 | -0.24(-3.05%) |
Feb 25, 2021 | 7.700 | 7.890 | 7.430 | 7.880 | 70,094 | +0.19(+2.47%) |
Feb 24, 2021 | 7.770 | 7.900 | 7.600 | 7.690 | 55,081 | -0.03(-0.39%) |
Feb 23, 2021 | 8.000 | 8.190 | 7.420 | 7.720 | 123,692 | -0.28(-3.50%) |
Feb 22, 2021 | 8.070 | 8.710 | 7.860 | 8.000 | 148,309 | -0.02(-0.25%) |
Feb 19, 2021 | 7.710 | 8.330 | 7.710 | 8.020 | 91,600 | +0.32(+4.16%) |
Feb 18, 2021 | 8.040 | 8.160 | 7.700 | 7.700 | 48,001 | -0.38(-4.70%) |
Feb 17, 2021 | 8.500 | 8.500 | 7.780 | 8.080 | 68,026 | -0.45(-5.28%) |
Feb 16, 2021 | 8.350 | 8.650 | 8.150 | 8.530 | 101,796 | +0.42(+5.18%) |
Feb 12, 2021 | 7.510 | 8.210 | 7.425 | 8.110 | 84,900 | +0.57(+7.56%) |
Feb 11, 2021 | 8.030 | 8.179 | 7.200 | 7.540 | 119,562 | -0.44(-5.51%) |
Feb 10, 2021 | 8.590 | 8.660 | 7.920 | 7.980 | 102,905 | -0.51(-6.01%) |
Feb 09, 2021 | 8.670 | 8.810 | 8.008 | 8.490 | 154,966 | -0.19(-2.19%) |
Feb 08, 2021 | 8.200 | 8.800 | 8.150 | 8.680 | 119,322 | +0.69(+8.64%) |
Feb 05, 2021 | 7.520 | 8.129 | 7.437 | 7.990 | 112,100 | +0.63(+8.56%) |
Feb 04, 2021 | 7.390 | 7.650 | 7.050 | 7.360 | 120,657 | +0.11(+1.52%) |
Feb 03, 2021 | 7.000 | 7.385 | 6.950 | 7.250 | 109,013 | +0.36(+5.22%) |
Feb 02, 2021 | 6.760 | 6.940 | 6.530 | 6.890 | 110,420 | +0.23(+3.45%) |