Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.470 | 7.590 | 7.380 | 7.470 | 76,991 | -0.03(-0.40%) |
Dec 30, 2021 | 7.540 | 7.650 | 7.380 | 7.500 | 54,808 | -0.06(-0.79%) |
Dec 29, 2021 | 7.530 | 7.685 | 7.510 | 7.560 | 45,921 | -0.06(-0.79%) |
Dec 28, 2021 | 7.620 | 7.670 | 7.550 | 7.620 | 50,976 | +0.00(+0.00%) |
Dec 27, 2021 | 7.550 | 7.670 | 7.485 | 7.620 | 78,896 | +0.09(+1.20%) |
Dec 23, 2021 | 7.590 | 7.660 | 7.340 | 7.530 | 59,420 | +0.03(+0.40%) |
Dec 22, 2021 | 7.460 | 7.600 | 7.270 | 7.500 | 66,105 | +0.00(+0.00%) |
Dec 21, 2021 | 7.620 | 7.730 | 7.470 | 7.500 | 51,578 | -0.01(-0.13%) |
Dec 20, 2021 | 7.360 | 7.580 | 7.275 | 7.510 | 91,160 | +0.07(+0.94%) |
Dec 17, 2021 | 7.460 | 7.530 | 7.250 | 7.440 | 55,064 | -0.11(-1.46%) |
Dec 16, 2021 | 7.840 | 7.900 | 7.550 | 7.550 | 44,824 | -0.26(-3.33%) |
Dec 15, 2021 | 7.740 | 7.940 | 7.510 | 7.810 | 229,811 | -0.01(-0.13%) |
Dec 14, 2021 | 7.860 | 7.980 | 7.700 | 7.820 | 258,457 | -0.08(-1.01%) |
Dec 13, 2021 | 7.850 | 7.950 | 7.600 | 7.900 | 80,113 | +0.04(+0.51%) |
Dec 10, 2021 | 7.780 | 7.910 | 7.700 | 7.860 | 74,259 | +0.11(+1.42%) |
Dec 09, 2021 | 7.610 | 7.820 | 7.610 | 7.750 | 78,252 | -0.01(-0.13%) |
Dec 08, 2021 | 7.960 | 8.150 | 7.730 | 7.760 | 175,897 | -0.10(-1.27%) |
Dec 07, 2021 | 7.510 | 7.960 | 7.260 | 7.860 | 125,285 | +0.45(+6.07%) |
Dec 06, 2021 | 7.370 | 8.200 | 7.280 | 7.410 | 110,667 | +0.13(+1.79%) |
Dec 03, 2021 | 7.280 | 7.380 | 7.090 | 7.280 | 118,831 | +0.05(+0.69%) |
Dec 02, 2021 | 7.260 | 7.430 | 7.100 | 7.230 | 184,857 | +0.02(+0.28%) |
Dec 01, 2021 | 7.050 | 7.400 | 7.050 | 7.210 | 224,584 | +0.16(+2.27%) |
Nov 30, 2021 | 7.160 | 7.160 | 6.960 | 7.050 | 71,158 | +0.07(+1.00%) |
Nov 29, 2021 | 7.200 | 7.450 | 6.920 | 6.980 | 84,512 | -0.17(-2.38%) |
Nov 26, 2021 | 6.780 | 7.300 | 6.600 | 7.150 | 331,961 | -0.12(-1.65%) |
Nov 24, 2021 | 6.790 | 7.370 | 6.765 | 7.270 | 135,315 | +0.48(+7.07%) |
Nov 23, 2021 | 7.130 | 7.130 | 6.780 | 6.790 | 64,775 | -0.31(-4.37%) |
Nov 22, 2021 | 7.140 | 7.140 | 6.930 | 7.100 | 97,369 | -0.05(-0.70%) |
Nov 19, 2021 | 7.200 | 7.270 | 7.120 | 7.150 | 23,480 | -0.09(-1.24%) |
Nov 18, 2021 | 7.410 | 7.300 | 7.240 | 7.240 | 81,724 | -0.15(-2.03%) |
Nov 17, 2021 | 7.380 | 7.415 | 7.230 | 7.390 | 24,966 | +0.03(+0.41%) |
Nov 16, 2021 | 7.340 | 7.450 | 7.250 | 7.360 | 51,790 | +0.02(+0.27%) |
Nov 15, 2021 | 7.370 | 7.390 | 7.320 | 7.340 | 128,673 | -0.01(-0.14%) |
Nov 12, 2021 | 7.230 | 7.350 | 7.220 | 7.350 | 74,817 | +0.20(+2.80%) |
Nov 11, 2021 | 7.300 | 7.340 | 7.130 | 7.150 | 72,824 | -0.02(-0.28%) |
Nov 10, 2021 | 7.360 | 7.140 | 7.170 | 188,585 | -0.18(-2.45%) | |
Nov 09, 2021 | 7.250 | 7.483 | 7.250 | 7.350 | 54,481 | +0.13(+1.80%) |
Nov 08, 2021 | 7.140 | 7.700 | 7.130 | 7.220 | 72,897 | +0.13(+1.83%) |
Nov 05, 2021 | 6.980 | 7.250 | 6.980 | 7.090 | 48,798 | +0.02(+0.28%) |
Nov 04, 2021 | 7.210 | 7.245 | 7.000 | 7.070 | 38,030 | -0.07(-0.98%) |
Nov 03, 2021 | 7.230 | 7.300 | 7.120 | 7.140 | 36,931 | -0.04(-0.56%) |
Nov 02, 2021 | 7.460 | 7.460 | 7.135 | 7.180 | 80,283 | -0.29(-3.88%) |
Nov 01, 2021 | 7.200 | 7.530 | 7.200 | 7.470 | 70,298 | +0.27(+3.75%) |
Oct 29, 2021 | 7.100 | 7.260 | 7.080 | 7.200 | 33,647 | +0.12(+1.69%) |
Oct 28, 2021 | 7.060 | 7.130 | 7.020 | 7.080 | 15,313 | +0.01(+0.14%) |
Oct 27, 2021 | 7.070 | 7.150 | 7.000 | 7.070 | 46,613 | +0.00(+0.00%) |
Oct 26, 2021 | 7.100 | 7.020 | 7.070 | 43,563 | +0.04(+0.57%) | |
Oct 25, 2021 | 6.960 | 7.050 | 6.950 | 7.030 | 21,435 | +0.04(+0.57%) |
Oct 22, 2021 | 7.030 | 7.040 | 6.870 | 6.990 | 46,674 | +0.01(+0.14%) |
Oct 21, 2021 | 6.880 | 6.980 | 6.850 | 6.980 | 20,559 | +0.10(+1.45%) |
Oct 20, 2021 | 7.040 | 7.040 | 6.830 | 6.880 | 30,467 | -0.11(-1.57%) |
Oct 19, 2021 | 6.960 | 7.060 | 6.940 | 6.990 | 37,395 | +0.03(+0.43%) |
Oct 18, 2021 | 6.810 | 6.960 | 6.780 | 6.960 | 27,735 | +0.21(+3.11%) |
Oct 15, 2021 | 6.560 | 6.790 | 6.560 | 6.750 | 57,420 | +0.15(+2.27%) |
Oct 14, 2021 | 6.860 | 6.870 | 6.560 | 6.600 | 46,455 | -0.23(-3.37%) |
Oct 13, 2021 | 6.830 | 6.940 | 6.820 | 6.830 | 11,507 | +0.04(+0.59%) |
Oct 12, 2021 | 6.980 | 7.020 | 6.720 | 6.790 | 43,235 | -0.16(-2.30%) |
Oct 11, 2021 | 6.970 | 7.106 | 6.930 | 6.950 | 22,847 | +0.04(+0.58%) |
Oct 08, 2021 | 7.070 | 7.080 | 6.860 | 6.910 | 46,447 | -0.05(-0.72%) |
Oct 07, 2021 | 7.060 | 7.150 | 6.910 | 6.960 | 43,187 | +0.03(+0.43%) |
Oct 06, 2021 | 6.910 | 6.960 | 6.770 | 6.930 | 102,876 | -0.06(-0.86%) |
Oct 05, 2021 | 7.060 | 7.060 | 6.890 | 6.990 | 80,312 | +0.09(+1.30%) |
Oct 04, 2021 | 6.760 | 7.040 | 6.760 | 6.900 | 79,891 | +0.16(+2.37%) |
Oct 01, 2021 | 6.770 | 6.880 | 6.690 | 6.740 | 63,215 | +0.05(+0.75%) |
Sep 30, 2021 | 6.620 | 6.840 | 6.610 | 6.690 | 30,041 | +0.06(+0.90%) |
Sep 29, 2021 | 6.880 | 6.880 | 6.450 | 6.630 | 39,149 | -0.26(-3.77%) |
Sep 28, 2021 | 6.370 | 7.046 | 6.300 | 6.890 | 178,688 | +0.62(+9.89%) |
Sep 27, 2021 | 6.320 | 6.360 | 6.225 | 6.270 | 36,565 | -0.03(-0.48%) |
Sep 24, 2021 | 6.310 | 6.310 | 6.120 | 6.300 | 26,734 | +0.00(+0.00%) |
Sep 23, 2021 | 6.150 | 6.300 | 6.110 | 6.300 | 34,352 | +0.18(+2.94%) |
Sep 22, 2021 | 6.110 | 6.190 | 6.060 | 6.120 | 106,526 | +0.04(+0.66%) |
Sep 21, 2021 | 6.200 | 6.220 | 6.070 | 6.080 | 8,710 | -0.11(-1.78%) |
Sep 20, 2021 | 6.280 | 6.280 | 6.060 | 6.190 | 38,983 | -0.18(-2.83%) |
Sep 17, 2021 | 6.240 | 6.400 | 6.040 | 6.370 | 162,036 | +0.07(+1.11%) |
Sep 16, 2021 | 6.150 | 6.300 | 6.110 | 6.300 | 19,589 | +0.12(+1.94%) |
Sep 15, 2021 | 6.140 | 6.220 | 6.040 | 6.180 | 33,654 | +0.01(+0.16%) |
Sep 14, 2021 | 6.120 | 6.250 | 6.120 | 6.170 | 27,752 | +0.05(+0.82%) |
Sep 13, 2021 | 6.150 | 6.150 | 6.020 | 6.120 | 43,283 | +0.00(+0.00%) |
Sep 10, 2021 | 6.150 | 6.190 | 6.040 | 6.120 | 33,977 | -0.02(-0.33%) |
Sep 09, 2021 | 6.160 | 6.240 | 6.090 | 6.140 | 33,047 | -0.01(-0.16%) |
Sep 08, 2021 | 6.250 | 6.250 | 6.130 | 6.150 | 38,697 | -0.15(-2.38%) |
Sep 07, 2021 | 6.260 | 6.385 | 6.252 | 6.300 | 36,911 | +0.04(+0.64%) |
Sep 03, 2021 | 6.240 | 6.390 | 6.240 | 6.260 | 35,375 | -0.13(-2.03%) |
Sep 02, 2021 | 6.480 | 6.499 | 6.360 | 6.390 | 35,853 | -0.05(-0.78%) |
Sep 01, 2021 | 6.450 | 6.480 | 6.400 | 6.440 | 16,790 | +0.03(+0.47%) |
Aug 31, 2021 | 6.340 | 6.460 | 6.321 | 6.410 | 38,370 | +0.05(+0.79%) |
Aug 30, 2021 | 6.380 | 6.430 | 6.280 | 6.360 | 32,032 | +0.02(+0.32%) |
Aug 27, 2021 | 6.360 | 6.465 | 6.280 | 6.340 | 92,716 | -0.03(-0.47%) |
Aug 26, 2021 | 6.380 | 6.485 | 6.310 | 6.370 | 28,334 | +0.00(+0.00%) |
Aug 25, 2021 | 6.320 | 6.440 | 6.151 | 6.370 | 41,094 | +0.06(+0.95%) |
Aug 24, 2021 | 6.150 | 6.450 | 6.120 | 6.310 | 28,185 | +0.20(+3.27%) |
Aug 23, 2021 | 6.090 | 6.170 | 6.000 | 6.110 | 54,846 | +0.03(+0.49%) |
Aug 20, 2021 | 6.180 | 6.260 | 6.001 | 6.080 | 94,103 | -0.11(-1.78%) |
Aug 19, 2021 | 6.100 | 6.290 | 6.050 | 6.190 | 46,953 | +0.02(+0.32%) |
Aug 18, 2021 | 6.230 | 6.270 | 6.100 | 6.170 | 72,510 | -0.02(-0.32%) |
Aug 17, 2021 | 6.510 | 6.510 | 6.020 | 6.190 | 172,448 | -0.38(-5.78%) |
Aug 16, 2021 | 6.970 | 6.970 | 6.570 | 6.570 | 97,713 | -0.43(-6.14%) |
Aug 13, 2021 | 6.890 | 7.030 | 6.855 | 7.000 | 64,107 | +0.14(+2.04%) |
Aug 12, 2021 | 6.800 | 6.880 | 6.750 | 6.860 | 57,143 | +0.06(+0.88%) |
Aug 11, 2021 | 6.660 | 6.880 | 6.560 | 6.800 | 77,401 | +0.07(+1.04%) |
Aug 10, 2021 | 6.920 | 6.970 | 6.650 | 6.730 | 180,625 | -0.23(-3.30%) |
Aug 09, 2021 | 7.320 | 7.320 | 6.930 | 6.960 | 230,072 | -0.27(-3.73%) |
Aug 06, 2021 | 7.310 | 7.310 | 7.060 | 7.230 | 32,613 | +0.05(+0.70%) |
Aug 05, 2021 | 7.210 | 7.320 | 7.053 | 7.180 | 67,377 | -0.05(-0.69%) |
Aug 04, 2021 | 7.320 | 7.320 | 7.130 | 7.230 | 59,495 | -0.14(-1.90%) |
Aug 03, 2021 | 6.920 | 7.490 | 6.920 | 7.370 | 72,641 | +0.46(+6.66%) |
Aug 02, 2021 | 6.930 | 7.010 | 6.870 | 6.910 | 62,291 | -0.03(-0.43%) |
Jul 30, 2021 | 6.920 | 6.990 | 6.850 | 6.940 | 37,633 | -0.02(-0.29%) |
Jul 29, 2021 | 6.830 | 6.960 | 6.830 | 6.960 | 38,032 | +0.17(+2.50%) |
Jul 28, 2021 | 6.985 | 6.985 | 6.750 | 6.790 | 53,028 | +0.04(+0.59%) |
Jul 27, 2021 | 6.890 | 6.900 | 6.680 | 6.750 | 63,519 | -0.14(-2.03%) |
Jul 26, 2021 | 6.900 | 7.000 | 6.850 | 6.890 | 77,032 | -0.04(-0.58%) |
Jul 23, 2021 | 7.020 | 7.060 | 6.880 | 6.930 | 84,422 | -0.12(-1.70%) |
Jul 22, 2021 | 7.010 | 7.110 | 6.930 | 7.050 | 25,341 | +0.04(+0.57%) |
Jul 21, 2021 | 7.000 | 7.070 | 6.960 | 7.010 | 93,317 | +0.06(+0.86%) |
Jul 20, 2021 | 7.040 | 7.060 | 6.940 | 6.950 | 132,933 | -0.07(-1.00%) |
Jul 19, 2021 | 7.010 | 7.050 | 6.800 | 7.020 | 193,099 | -0.03(-0.43%) |
Jul 16, 2021 | 7.100 | 7.160 | 7.050 | 7.050 | 68,398 | -0.02(-0.28%) |
Jul 15, 2021 | 7.110 | 7.190 | 7.050 | 7.070 | 239,452 | -0.03(-0.42%) |
Jul 14, 2021 | 7.090 | 7.180 | 7.080 | 7.100 | 56,040 | -0.01(-0.14%) |
Jul 13, 2021 | 7.140 | 7.220 | 7.110 | 7.110 | 58,616 | -0.06(-0.84%) |
Jul 12, 2021 | 7.250 | 7.275 | 7.090 | 7.170 | 171,468 | -0.05(-0.69%) |
Jul 09, 2021 | 7.230 | 7.339 | 7.220 | 7.220 | 84,002 | -0.04(-0.55%) |
Jul 08, 2021 | 7.460 | 7.480 | 7.060 | 7.260 | 136,267 | -0.29(-3.84%) |
Jul 07, 2021 | 7.730 | 7.730 | 7.450 | 7.550 | 140,212 | -0.20(-2.58%) |
Jul 06, 2021 | 7.840 | 7.840 | 7.530 | 7.750 | 138,246 | -0.05(-0.64%) |
Jul 02, 2021 | 8.010 | 8.012 | 7.800 | 7.800 | 86,180 | -0.20(-2.50%) |
Jul 01, 2021 | 7.790 | 8.150 | 7.790 | 8.000 | 276,881 | +0.22(+2.83%) |
Jun 30, 2021 | 7.950 | 8.020 | 7.680 | 7.780 | 249,385 | -0.19(-2.38%) |
Jun 29, 2021 | 8.090 | 8.200 | 7.930 | 7.970 | 105,154 | -0.11(-1.36%) |
Jun 28, 2021 | 8.030 | 8.199 | 7.934 | 8.080 | 125,923 | +0.16(+2.02%) |
Jun 25, 2021 | 7.830 | 8.060 | 7.790 | 7.920 | 300,869 | +0.09(+1.15%) |
Jun 24, 2021 | 7.770 | 7.840 | 7.630 | 7.830 | 91,150 | +0.10(+1.29%) |
Jun 23, 2021 | 7.640 | 7.780 | 7.610 | 7.730 | 114,446 | +0.12(+1.58%) |
Jun 22, 2021 | 7.610 | 7.680 | 7.610 | 7.610 | 67,639 | -0.02(-0.26%) |
Jun 21, 2021 | 7.650 | 7.680 | 7.590 | 7.630 | 164,042 | +0.02(+0.26%) |
Jun 18, 2021 | 7.600 | 7.650 | 7.580 | 7.610 | 58,550 | -0.02(-0.26%) |
Jun 17, 2021 | 7.660 | 7.710 | 7.550 | 7.630 | 57,651 | -0.01(-0.13%) |
Jun 16, 2021 | 7.550 | 7.730 | 7.550 | 7.640 | 43,252 | +0.07(+0.92%) |
Jun 15, 2021 | 7.640 | 7.646 | 7.470 | 7.570 | 73,204 | -0.03(-0.39%) |
Jun 14, 2021 | 7.710 | 7.733 | 7.590 | 7.600 | 71,884 | -0.13(-1.68%) |
Jun 11, 2021 | 7.810 | 7.840 | 7.690 | 7.730 | 96,166 | -0.11(-1.40%) |
Jun 10, 2021 | 7.650 | 7.840 | 7.600 | 7.840 | 109,519 | +0.21(+2.75%) |
Jun 09, 2021 | 7.700 | 7.730 | 7.450 | 7.630 | 126,608 | -0.02(-0.26%) |
Jun 08, 2021 | 7.550 | 7.660 | 7.500 | 7.650 | 95,714 | +0.09(+1.19%) |
Jun 07, 2021 | 7.510 | 7.670 | 7.500 | 7.560 | 76,654 | +0.00(+0.00%) |
Jun 04, 2021 | 7.590 | 7.850 | 7.480 | 7.560 | 27,536 | +0.01(+0.13%) |
Jun 03, 2021 | 7.500 | 7.600 | 7.280 | 7.550 | 94,503 | -0.01(-0.13%) |
Jun 02, 2021 | 7.730 | 7.730 | 7.480 | 7.560 | 127,118 | -0.13(-1.69%) |
Jun 01, 2021 | 7.830 | 7.840 | 7.580 | 7.690 | 168,768 | -0.06(-0.77%) |
May 28, 2021 | 7.620 | 7.750 | 7.590 | 7.750 | 123,682 | +0.15(+1.97%) |
May 27, 2021 | 7.610 | 7.700 | 7.560 | 7.600 | 50,689 | +0.05(+0.66%) |
May 26, 2021 | 7.475 | 7.800 | 7.475 | 7.550 | 102,125 | -0.03(-0.40%) |
May 25, 2021 | 7.600 | 7.700 | 7.550 | 7.580 | 87,894 | -0.04(-0.52%) |
May 24, 2021 | 7.740 | 7.850 | 7.570 | 7.620 | 136,475 | -0.05(-0.65%) |
May 21, 2021 | 7.560 | 7.850 | 7.480 | 7.670 | 147,649 | -0.05(-0.65%) |
May 20, 2021 | 7.520 | 7.780 | 7.500 | 7.720 | 258,792 | +0.25(+3.35%) |
May 19, 2021 | 7.480 | 7.560 | 7.260 | 7.470 | 136,042 | -0.09(-1.19%) |
May 18, 2021 | 7.320 | 7.720 | 7.320 | 7.560 | 257,477 | +0.22(+3.00%) |
May 17, 2021 | 7.350 | 7.560 | 7.330 | 7.340 | 226,851 | +0.01(+0.14%) |
May 14, 2021 | 7.400 | 7.570 | 6.990 | 7.330 | 606,008 | +0.00(+0.00%) |
May 13, 2021 | 7.290 | 7.430 | 7.230 | 7.330 | 406,546 | +0.08(+1.10%) |
May 12, 2021 | 7.280 | 7.490 | 7.210 | 7.250 | 181,521 | -0.03(-0.41%) |
May 11, 2021 | 7.210 | 7.367 | 7.110 | 7.280 | 126,375 | +0.04(+0.55%) |
May 10, 2021 | 7.450 | 7.620 | 7.210 | 7.240 | 246,818 | +0.22(+3.13%) |
May 07, 2021 | 6.880 | 7.050 | 6.840 | 7.020 | 104,989 | +0.13(+1.89%) |
May 06, 2021 | 6.650 | 6.930 | 6.560 | 6.890 | 98,534 | +0.21(+3.14%) |
May 05, 2021 | 6.600 | 6.806 | 6.495 | 6.680 | 69,719 | +0.09(+1.37%) |
May 04, 2021 | 6.580 | 6.650 | 6.400 | 6.590 | 101,325 | -0.03(-0.45%) |
May 03, 2021 | 6.430 | 6.650 | 6.360 | 6.620 | 78,522 | +0.20(+3.12%) |
Apr 30, 2021 | 6.580 | 6.610 | 6.420 | 6.420 | 61,300 | -0.20(-3.02%) |
Apr 29, 2021 | 6.580 | 6.640 | 6.530 | 6.620 | 36,467 | +0.04(+0.61%) |
Apr 28, 2021 | 6.590 | 6.640 | 6.400 | 6.580 | 78,628 | +0.15(+2.33%) |
Apr 27, 2021 | 6.410 | 6.500 | 6.350 | 6.430 | 128,152 | +0.02(+0.31%) |
Apr 26, 2021 | 6.490 | 6.540 | 6.370 | 6.410 | 53,111 | -0.04(-0.62%) |
Apr 23, 2021 | 6.430 | 6.530 | 6.360 | 6.450 | 258,000 | +0.05(+0.78%) |
Apr 22, 2021 | 6.360 | 6.436 | 6.285 | 6.400 | 92,869 | +0.02(+0.31%) |
Apr 21, 2021 | 6.330 | 6.460 | 6.309 | 6.380 | 73,943 | +0.02(+0.31%) |
Apr 20, 2021 | 6.470 | 6.470 | 6.320 | 6.360 | 68,976 | -0.09(-1.40%) |
Apr 19, 2021 | 6.410 | 6.490 | 6.310 | 6.450 | 64,666 | +0.04(+0.62%) |
Apr 16, 2021 | 6.420 | 6.490 | 6.250 | 6.410 | 108,200 | +0.01(+0.16%) |
Apr 15, 2021 | 6.250 | 6.440 | 6.170 | 6.400 | 157,514 | +0.19(+3.06%) |
Apr 14, 2021 | 6.270 | 6.350 | 6.200 | 6.210 | 107,022 | -0.04(-0.64%) |
Apr 13, 2021 | 6.320 | 6.375 | 6.180 | 6.250 | 79,769 | -0.04(-0.64%) |
Apr 12, 2021 | 6.420 | 6.430 | 6.230 | 6.290 | 63,566 | -0.11(-1.72%) |
Apr 09, 2021 | 6.450 | 6.595 | 6.240 | 6.400 | 79,700 | -0.04(-0.62%) |
Apr 08, 2021 | 6.460 | 6.500 | 6.341 | 6.440 | 209,084 | -0.01(-0.16%) |
Apr 07, 2021 | 6.580 | 6.720 | 6.310 | 6.450 | 177,904 | -0.13(-1.98%) |
Apr 06, 2021 | 6.480 | 6.600 | 6.420 | 6.580 | 323,125 | +0.14(+2.17%) |
Apr 05, 2021 | 6.700 | 6.730 | 6.420 | 6.440 | 248,197 | -0.04(-0.62%) |
Apr 01, 2021 | 6.490 | 6.590 | 6.390 | 6.480 | 233,800 | +0.07(+1.09%) |
Mar 31, 2021 | 6.440 | 6.515 | 6.350 | 6.410 | 79,904 | -0.03(-0.47%) |
Mar 30, 2021 | 6.500 | 6.590 | 6.350 | 6.440 | 95,344 | -0.01(-0.16%) |
Mar 29, 2021 | 6.670 | 6.670 | 6.450 | 6.450 | 172,095 | -0.20(-3.01%) |
Mar 26, 2021 | 6.750 | 6.750 | 6.430 | 6.650 | 99,000 | -0.01(-0.15%) |
Mar 25, 2021 | 6.820 | 6.840 | 6.334 | 6.660 | 222,248 | -0.11(-1.62%) |
Mar 24, 2021 | 6.750 | 6.930 | 6.700 | 6.770 | 198,543 | +0.14(+2.11%) |
Mar 23, 2021 | 6.960 | 7.050 | 6.590 | 6.630 | 232,151 | -0.31(-4.47%) |
Mar 22, 2021 | 7.000 | 7.088 | 6.700 | 6.940 | 170,980 | -0.01(-0.14%) |
Mar 19, 2021 | 6.560 | 6.990 | 6.452 | 6.950 | 328,500 | +0.50(+7.75%) |
Mar 18, 2021 | 6.520 | 6.680 | 6.350 | 6.450 | 290,452 | -0.08(-1.23%) |
Mar 17, 2021 | 6.500 | 6.600 | 6.370 | 6.530 | 202,253 | +0.03(+0.46%) |
Mar 16, 2021 | 6.365 | 6.629 | 6.360 | 6.500 | 155,763 | +0.00(+0.00%) |
Mar 15, 2021 | 6.470 | 6.690 | 6.440 | 6.500 | 203,391 | +0.03(+0.46%) |
Mar 12, 2021 | 6.480 | 6.615 | 6.440 | 6.470 | 189,700 | +0.00(+0.00%) |
Mar 11, 2021 | 6.210 | 6.540 | 6.150 | 6.470 | 276,214 | +0.34(+5.55%) |
Mar 10, 2021 | 6.120 | 6.300 | 6.090 | 6.130 | 206,297 | -0.01(-0.16%) |
Mar 09, 2021 | 6.100 | 6.210 | 6.020 | 6.140 | 291,787 | +0.19(+3.19%) |
Mar 08, 2021 | 5.700 | 6.090 | 5.570 | 5.950 | 334,126 | +0.08(+1.36%) |
Mar 05, 2021 | 5.950 | 5.980 | 5.500 | 5.870 | 162,200 | -0.07(-1.18%) |
Mar 04, 2021 | 6.000 | 6.200 | 5.250 | 5.940 | 453,418 | +0.00(+0.00%) |
Mar 03, 2021 | 6.430 | 6.640 | 5.605 | 5.940 | 444,504 | -0.08(-1.33%) |
Mar 02, 2021 | 5.970 | 6.060 | 5.875 | 6.020 | 187,123 | +0.05(+0.84%) |
Mar 01, 2021 | 5.990 | 6.200 | 5.850 | 5.970 | 148,167 | +0.19(+3.29%) |
Feb 26, 2021 | 5.840 | 5.960 | 5.590 | 5.780 | 72,400 | -0.05(-0.86%) |
Feb 25, 2021 | 6.020 | 6.100 | 5.705 | 5.830 | 111,438 | -0.28(-4.58%) |
Feb 24, 2021 | 6.090 | 6.110 | 5.850 | 6.110 | 71,925 | +0.11(+1.83%) |
Feb 23, 2021 | 5.760 | 6.020 | 5.500 | 6.000 | 186,494 | +0.02(+0.33%) |
Feb 22, 2021 | 5.880 | 6.080 | 5.780 | 5.980 | 84,214 | +0.06(+1.01%) |
Feb 19, 2021 | 5.920 | 6.080 | 5.800 | 5.920 | 100,100 | +0.07(+1.20%) |
Feb 18, 2021 | 5.830 | 6.050 | 5.790 | 5.850 | 118,551 | -0.07(-1.18%) |
Feb 17, 2021 | 5.950 | 5.990 | 5.690 | 5.920 | 277,011 | -0.08(-1.33%) |
Feb 16, 2021 | 6.270 | 6.270 | 5.927 | 6.000 | 163,010 | -0.19(-3.07%) |
Feb 12, 2021 | 5.810 | 6.270 | 5.800 | 6.190 | 272,600 | +0.36(+6.17%) |
Feb 11, 2021 | 5.840 | 6.050 | 5.830 | 5.830 | 145,791 | -0.04(-0.68%) |
Feb 10, 2021 | 6.120 | 6.140 | 5.800 | 5.870 | 188,786 | -0.19(-3.14%) |
Feb 09, 2021 | 6.080 | 6.230 | 6.025 | 6.060 | 148,784 | -0.05(-0.82%) |
Feb 08, 2021 | 6.300 | 6.350 | 6.050 | 6.110 | 130,002 | -0.11(-1.77%) |
Feb 05, 2021 | 6.210 | 6.380 | 6.010 | 6.220 | 204,200 | +0.09(+1.47%) |
Feb 04, 2021 | 6.070 | 6.159 | 6.000 | 6.130 | 123,846 | +0.13(+2.17%) |
Feb 03, 2021 | 6.040 | 6.220 | 6.000 | 6.000 | 124,286 | +0.00(+0.00%) |
Feb 02, 2021 | 6.080 | 6.165 | 5.870 | 6.000 | 231,287 | +0.01(+0.17%) |
Feb 01, 2021 | 5.950 | 6.010 | 5.720 | 5.990 | 47,741 | +0.10(+1.70%) |
Jan 29, 2021 | 5.980 | 6.090 | 5.670 | 5.890 | 99,800 | -0.02(-0.34%) |
Jan 28, 2021 | 6.000 | 6.020 | 5.800 | 5.910 | 83,150 | -0.01(-0.17%) |
Jan 27, 2021 | 6.210 | 6.230 | 5.900 | 5.920 | 138,655 | -0.40(-6.33%) |
Jan 26, 2021 | 6.360 | 6.474 | 6.100 | 6.320 | 176,390 | +0.02(+0.32%) |
Jan 25, 2021 | 6.210 | 6.640 | 6.139 | 6.300 | 188,806 | +0.03(+0.48%) |
Jan 22, 2021 | 6.220 | 6.280 | 6.110 | 6.270 | 58,600 | -0.01(-0.16%) |
Jan 21, 2021 | 6.120 | 6.350 | 6.030 | 6.280 | 189,268 | +0.13(+2.11%) |
Jan 20, 2021 | 6.110 | 6.260 | 5.970 | 6.150 | 115,628 | +0.00(+0.00%) |
Jan 19, 2021 | 6.260 | 6.390 | 5.950 | 6.150 | 111,988 | -0.09(-1.44%) |
Jan 15, 2021 | 6.270 | 6.400 | 6.140 | 6.240 | 171,100 | +0.01(+0.16%) |
Jan 14, 2021 | 6.080 | 6.350 | 6.080 | 6.230 | 69,824 | +0.12(+1.96%) |
Jan 13, 2021 | 6.260 | 6.410 | 6.000 | 6.110 | 156,228 | -0.15(-2.40%) |
Jan 12, 2021 | 6.200 | 6.390 | 6.160 | 6.260 | 258,138 | +0.03(+0.48%) |
Jan 11, 2021 | 6.210 | 6.300 | 5.940 | 6.230 | 649,439 | +0.01(+0.16%) |
Jan 08, 2021 | 6.510 | 6.525 | 6.060 | 6.220 | 107,100 | -0.28(-4.31%) |
Jan 07, 2021 | 6.530 | 6.643 | 6.420 | 6.500 | 46,445 | +0.01(+0.15%) |
Jan 06, 2021 | 6.570 | 6.740 | 6.380 | 6.490 | 94,792 | -0.04(-0.61%) |
Jan 05, 2021 | 6.350 | 6.670 | 6.325 | 6.530 | 91,476 | +0.16(+2.51%) |