Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.890 | 7.960 | 7.810 | 7.820 | 46,098 | -0.04(-0.51%) |
Dec 30, 2021 | 7.800 | 7.910 | 7.800 | 7.860 | 56,920 | +0.02(+0.26%) |
Dec 29, 2021 | 7.790 | 8.050 | 7.740 | 7.840 | 38,708 | +0.08(+1.03%) |
Dec 28, 2021 | 7.660 | 7.970 | 7.640 | 7.760 | 112,444 | +0.05(+0.65%) |
Dec 27, 2021 | 7.690 | 7.735 | 7.475 | 7.710 | 76,079 | -0.01(-0.13%) |
Dec 23, 2021 | 7.900 | 8.090 | 7.680 | 7.720 | 63,608 | -0.13(-1.66%) |
Dec 22, 2021 | 7.870 | 8.060 | 7.790 | 7.850 | 45,979 | -0.05(-0.63%) |
Dec 21, 2021 | 7.690 | 8.150 | 7.680 | 7.900 | 81,265 | +0.14(+1.80%) |
Dec 20, 2021 | 7.630 | 7.900 | 7.540 | 7.760 | 45,787 | +0.00(+0.00%) |
Dec 17, 2021 | 7.750 | 8.000 | 7.560 | 7.760 | 37,154 | +0.00(+0.00%) |
Dec 16, 2021 | 7.630 | 7.949 | 7.630 | 7.760 | 51,459 | +0.07(+0.91%) |
Dec 15, 2021 | 7.750 | 8.030 | 7.560 | 7.690 | 115,977 | -0.12(-1.54%) |
Dec 14, 2021 | 7.890 | 8.080 | 7.660 | 7.810 | 43,922 | -0.18(-2.25%) |
Dec 13, 2021 | 8.070 | 8.100 | 7.830 | 7.990 | 43,404 | -0.15(-1.84%) |
Dec 10, 2021 | 7.980 | 8.200 | 7.740 | 8.140 | 57,018 | +0.15(+1.88%) |
Dec 09, 2021 | 8.295 | 8.339 | 7.960 | 7.990 | 63,014 | -0.36(-4.31%) |
Dec 08, 2021 | 8.280 | 8.740 | 8.180 | 8.350 | 106,964 | +0.11(+1.33%) |
Dec 07, 2021 | 8.260 | 8.400 | 8.200 | 8.240 | 32,915 | +0.04(+0.49%) |
Dec 06, 2021 | 8.110 | 8.280 | 8.100 | 8.200 | 69,117 | +0.15(+1.86%) |
Dec 03, 2021 | 8.450 | 8.470 | 7.960 | 8.050 | 506,153 | -0.37(-4.39%) |
Dec 02, 2021 | 8.200 | 8.490 | 8.110 | 8.420 | 49,783 | +0.20(+2.43%) |
Dec 01, 2021 | 8.570 | 8.680 | 8.210 | 8.220 | 125,452 | -0.18(-2.14%) |
Nov 30, 2021 | 8.120 | 8.450 | 7.915 | 8.400 | 86,831 | +0.35(+4.35%) |
Nov 29, 2021 | 8.260 | 8.260 | 7.780 | 8.050 | 84,340 | -0.09(-1.11%) |
Nov 26, 2021 | 8.210 | 8.300 | 7.700 | 8.140 | 136,712 | -0.21(-2.51%) |
Nov 24, 2021 | 8.490 | 8.710 | 8.310 | 8.350 | 127,519 | -0.04(-0.48%) |
Nov 23, 2021 | 9.100 | 9.130 | 8.310 | 8.390 | 253,504 | -0.65(-7.19%) |
Nov 22, 2021 | 8.500 | 9.040 | 8.000 | 9.040 | 518,128 | +0.54(+6.35%) |
Nov 19, 2021 | 7.810 | 8.560 | 7.760 | 8.500 | 550,275 | +0.75(+9.68%) |
Nov 18, 2021 | 7.950 | 7.860 | 7.730 | 7.750 | 282,086 | +0.85(+12.32%) |
Nov 17, 2021 | 7.400 | 7.400 | 6.900 | 6.900 | 63,971 | -0.48(-6.50%) |
Nov 16, 2021 | 7.350 | 7.465 | 7.290 | 7.380 | 26,633 | +0.05(+0.68%) |
Nov 15, 2021 | 7.800 | 7.950 | 7.220 | 7.330 | 81,596 | -0.29(-3.81%) |
Nov 12, 2021 | 7.200 | 7.760 | 7.175 | 7.620 | 154,489 | +0.41(+5.69%) |
Nov 11, 2021 | 7.150 | 7.220 | 7.040 | 7.210 | 43,712 | +0.15(+2.12%) |
Nov 10, 2021 | 7.000 | 7.110 | 7.060 | 24,821 | +0.04(+0.57%) | |
Nov 09, 2021 | 7.120 | 7.160 | 7.000 | 7.020 | 20,881 | -0.14(-1.96%) |
Nov 08, 2021 | 7.040 | 7.250 | 7.030 | 7.160 | 50,526 | +0.12(+1.70%) |
Nov 05, 2021 | 7.010 | 7.050 | 6.900 | 7.040 | 37,579 | +0.05(+0.72%) |
Nov 04, 2021 | 6.970 | 7.100 | 6.940 | 6.990 | 10,871 | -0.07(-0.99%) |
Nov 03, 2021 | 7.006 | 7.100 | 7.006 | 7.060 | 16,474 | -0.03(-0.42%) |
Nov 02, 2021 | 7.090 | 7.100 | 6.822 | 7.090 | 125,247 | +0.02(+0.28%) |
Nov 01, 2021 | 7.050 | 7.100 | 7.040 | 7.070 | 52,470 | +0.03(+0.43%) |
Oct 29, 2021 | 6.970 | 7.080 | 6.841 | 7.040 | 50,198 | +0.12(+1.73%) |
Oct 28, 2021 | 6.850 | 7.000 | 6.750 | 6.920 | 36,101 | +0.12(+1.76%) |
Oct 27, 2021 | 6.800 | 6.900 | 6.750 | 6.800 | 40,611 | -0.04(-0.58%) |
Oct 26, 2021 | 6.700 | 6.840 | 20,987 | +0.10(+1.48%) | ||
Oct 25, 2021 | 6.780 | 6.790 | 6.660 | 6.740 | 24,871 | +0.02(+0.30%) |
Oct 22, 2021 | 6.700 | 6.750 | 6.650 | 6.720 | 55,491 | +0.02(+0.30%) |
Oct 21, 2021 | 6.620 | 6.740 | 6.500 | 6.700 | 37,816 | +0.11(+1.67%) |
Oct 20, 2021 | 6.630 | 6.665 | 6.480 | 6.590 | 26,551 | +0.01(+0.15%) |
Oct 19, 2021 | 6.580 | 6.710 | 6.550 | 6.580 | 22,452 | -0.12(-1.79%) |
Oct 18, 2021 | 6.660 | 6.760 | 6.550 | 6.700 | 27,489 | -0.03(-0.45%) |
Oct 15, 2021 | 6.850 | 6.850 | 6.430 | 6.730 | 25,509 | -0.07(-1.03%) |
Oct 14, 2021 | 6.860 | 6.940 | 6.760 | 6.800 | 32,461 | +0.00(+0.00%) |
Oct 13, 2021 | 6.760 | 6.820 | 6.700 | 6.800 | 13,667 | +0.01(+0.15%) |
Oct 12, 2021 | 6.850 | 6.950 | 6.741 | 6.790 | 12,658 | -0.05(-0.73%) |
Oct 11, 2021 | 7.183 | 7.183 | 6.810 | 6.840 | 31,640 | -0.16(-2.29%) |
Oct 08, 2021 | 7.000 | 7.000 | 6.980 | 7.000 | 21,112 | +0.02(+0.29%) |
Oct 07, 2021 | 6.970 | 7.010 | 6.950 | 6.980 | 115,461 | +0.00(+0.00%) |
Oct 06, 2021 | 7.040 | 7.050 | 6.900 | 6.980 | 29,786 | -0.10(-1.41%) |
Oct 05, 2021 | 6.960 | 7.130 | 6.950 | 7.080 | 65,537 | +0.11(+1.58%) |
Oct 04, 2021 | 6.980 | 7.060 | 6.910 | 6.970 | 33,982 | +0.00(+0.00%) |
Oct 01, 2021 | 6.772 | 7.000 | 6.772 | 6.970 | 27,892 | +0.21(+3.11%) |
Sep 30, 2021 | 6.800 | 6.940 | 6.760 | 6.760 | 63,735 | -0.10(-1.46%) |
Sep 29, 2021 | 6.860 | 6.990 | 6.820 | 6.860 | 34,121 | -0.04(-0.58%) |
Sep 28, 2021 | 6.860 | 6.930 | 6.780 | 6.900 | 34,547 | +0.02(+0.29%) |
Sep 27, 2021 | 6.780 | 7.020 | 6.740 | 6.880 | 37,050 | +0.12(+1.78%) |
Sep 24, 2021 | 6.650 | 6.830 | 6.470 | 6.760 | 28,280 | +0.10(+1.50%) |
Sep 23, 2021 | 6.870 | 6.870 | 6.620 | 6.660 | 59,679 | -0.11(-1.62%) |
Sep 22, 2021 | 7.020 | 7.020 | 6.740 | 6.770 | 53,853 | -0.18(-2.59%) |
Sep 21, 2021 | 6.750 | 7.000 | 6.650 | 6.950 | 82,357 | +0.29(+4.35%) |
Sep 20, 2021 | 6.500 | 6.740 | 6.430 | 6.660 | 61,576 | +0.04(+0.60%) |
Sep 17, 2021 | 6.830 | 6.880 | 6.600 | 6.620 | 47,391 | -0.27(-3.92%) |
Sep 16, 2021 | 6.930 | 6.950 | 6.790 | 6.890 | 59,990 | -0.04(-0.58%) |
Sep 15, 2021 | 6.680 | 7.030 | 6.615 | 6.930 | 64,971 | +0.30(+4.52%) |
Sep 14, 2021 | 6.810 | 6.810 | 6.510 | 6.630 | 33,782 | -0.11(-1.63%) |
Sep 13, 2021 | 6.840 | 6.890 | 6.730 | 6.740 | 23,982 | -0.07(-1.03%) |
Sep 10, 2021 | 6.830 | 6.890 | 6.750 | 6.810 | 43,962 | -0.04(-0.58%) |
Sep 09, 2021 | 7.250 | 7.250 | 6.850 | 6.850 | 51,410 | -0.40(-5.52%) |
Sep 08, 2021 | 6.960 | 7.250 | 6.940 | 7.250 | 195,408 | +0.23(+3.28%) |
Sep 07, 2021 | 7.070 | 7.070 | 6.940 | 7.020 | 67,677 | +0.00(+0.00%) |
Sep 03, 2021 | 6.970 | 7.040 | 6.900 | 7.020 | 34,068 | +0.01(+0.14%) |
Sep 02, 2021 | 7.010 | 7.070 | 6.950 | 7.010 | 45,149 | +0.06(+0.86%) |
Sep 01, 2021 | 7.060 | 7.090 | 6.930 | 6.950 | 75,100 | -0.02(-0.29%) |
Aug 31, 2021 | 6.960 | 7.040 | 6.900 | 6.970 | 42,758 | +0.02(+0.29%) |
Aug 30, 2021 | 6.930 | 7.050 | 6.850 | 6.950 | 42,193 | +0.00(+0.00%) |
Aug 27, 2021 | 6.890 | 7.010 | 6.860 | 6.950 | 19,053 | +0.03(+0.43%) |
Aug 26, 2021 | 6.930 | 7.080 | 6.880 | 6.920 | 72,331 | -0.06(-0.86%) |
Aug 25, 2021 | 6.850 | 7.030 | 6.850 | 6.980 | 39,394 | +0.13(+1.90%) |
Aug 24, 2021 | 6.800 | 6.970 | 6.780 | 6.850 | 68,200 | +0.09(+1.33%) |
Aug 23, 2021 | 6.600 | 6.830 | 6.600 | 6.760 | 61,465 | +0.29(+4.48%) |
Aug 20, 2021 | 6.660 | 6.710 | 6.470 | 6.470 | 163,430 | -0.23(-3.43%) |
Aug 19, 2021 | 6.650 | 6.730 | 6.610 | 6.700 | 47,211 | -0.04(-0.59%) |
Aug 18, 2021 | 6.790 | 6.865 | 6.700 | 6.740 | 112,437 | -0.02(-0.30%) |
Aug 17, 2021 | 6.730 | 6.810 | 6.640 | 6.760 | 72,078 | +0.04(+0.60%) |
Aug 16, 2021 | 6.720 | 6.760 | 6.640 | 6.720 | 38,755 | -0.08(-1.18%) |
Aug 13, 2021 | 7.000 | 7.026 | 6.770 | 6.800 | 36,237 | -0.13(-1.88%) |
Aug 12, 2021 | 6.870 | 6.970 | 6.850 | 6.930 | 55,504 | +0.00(+0.00%) |
Aug 11, 2021 | 6.800 | 6.990 | 6.750 | 6.930 | 62,551 | +0.10(+1.46%) |
Aug 10, 2021 | 6.940 | 6.940 | 6.730 | 6.830 | 32,114 | -0.13(-1.87%) |
Aug 09, 2021 | 7.010 | 7.010 | 6.910 | 6.960 | 38,843 | -0.05(-0.71%) |
Aug 06, 2021 | 6.960 | 7.070 | 6.930 | 7.010 | 62,036 | +0.03(+0.43%) |
Aug 05, 2021 | 6.940 | 7.030 | 6.880 | 6.980 | 52,863 | +0.02(+0.29%) |
Aug 04, 2021 | 7.290 | 7.350 | 6.960 | 6.960 | 184,184 | -0.15(-2.11%) |
Aug 03, 2021 | 6.500 | 7.230 | 6.500 | 7.110 | 406,346 | +1.02(+16.75%) |
Aug 02, 2021 | 6.130 | 6.280 | 6.090 | 6.090 | 99,227 | +0.01(+0.16%) |
Jul 30, 2021 | 6.120 | 6.230 | 6.070 | 6.080 | 32,400 | -0.04(-0.65%) |
Jul 29, 2021 | 5.980 | 6.150 | 5.980 | 6.120 | 43,278 | +0.11(+1.83%) |
Jul 28, 2021 | 5.980 | 6.040 | 5.940 | 6.010 | 70,212 | +0.07(+1.18%) |
Jul 27, 2021 | 5.720 | 5.950 | 5.650 | 5.940 | 605,542 | +0.14(+2.41%) |
Jul 26, 2021 | 5.800 | 5.930 | 5.760 | 5.800 | 75,280 | -0.01(-0.17%) |
Jul 23, 2021 | 5.730 | 5.880 | 5.670 | 5.810 | 54,431 | +0.03(+0.52%) |
Jul 22, 2021 | 5.740 | 5.810 | 5.580 | 5.780 | 78,562 | +0.07(+1.23%) |
Jul 21, 2021 | 5.550 | 5.780 | 5.550 | 5.710 | 72,877 | +0.20(+3.63%) |
Jul 20, 2021 | 5.410 | 5.640 | 5.410 | 5.510 | 273,904 | +0.15(+2.80%) |
Jul 19, 2021 | 5.390 | 5.500 | 5.340 | 5.360 | 105,720 | -0.09(-1.65%) |
Jul 16, 2021 | 5.610 | 5.640 | 5.450 | 5.450 | 104,459 | -0.15(-2.68%) |
Jul 15, 2021 | 5.640 | 5.720 | 5.510 | 5.600 | 95,936 | -0.13(-2.27%) |
Jul 14, 2021 | 5.960 | 5.960 | 5.720 | 5.730 | 54,139 | -0.15(-2.55%) |
Jul 13, 2021 | 5.860 | 5.930 | 5.815 | 5.880 | 71,089 | -0.04(-0.68%) |
Jul 12, 2021 | 6.000 | 6.070 | 5.870 | 5.920 | 57,758 | -0.09(-1.50%) |
Jul 09, 2021 | 6.120 | 6.170 | 6.010 | 6.010 | 70,730 | -0.02(-0.33%) |
Jul 08, 2021 | 5.980 | 6.100 | 5.740 | 6.030 | 168,103 | +0.09(+1.52%) |
Jul 07, 2021 | 6.040 | 6.160 | 5.890 | 5.940 | 133,767 | -0.07(-1.16%) |
Jul 06, 2021 | 6.340 | 6.340 | 6.010 | 6.010 | 156,048 | -0.26(-4.15%) |
Jul 02, 2021 | 6.420 | 6.420 | 6.240 | 6.270 | 83,819 | -0.12(-1.88%) |
Jul 01, 2021 | 6.560 | 6.565 | 6.310 | 6.390 | 619,654 | -0.10(-1.54%) |
Jun 30, 2021 | 6.360 | 6.580 | 6.280 | 6.490 | 157,943 | +0.17(+2.69%) |
Jun 29, 2021 | 6.400 | 6.400 | 6.290 | 6.320 | 70,979 | -0.12(-1.86%) |
Jun 28, 2021 | 6.600 | 6.710 | 6.310 | 6.440 | 250,848 | -0.21(-3.16%) |
Jun 25, 2021 | 6.030 | 6.730 | 5.950 | 6.650 | 4,106,922 | +0.63(+10.47%) |
Jun 24, 2021 | 5.790 | 6.050 | 5.670 | 6.020 | 273,917 | +0.28(+4.88%) |
Jun 23, 2021 | 5.540 | 5.780 | 5.500 | 5.740 | 215,041 | +0.12(+2.14%) |
Jun 22, 2021 | 5.410 | 5.650 | 5.380 | 5.620 | 221,890 | +0.20(+3.69%) |
Jun 21, 2021 | 5.520 | 5.520 | 5.380 | 5.420 | 175,975 | -0.09(-1.63%) |
Jun 18, 2021 | 5.520 | 5.590 | 5.350 | 5.510 | 218,563 | -0.02(-0.36%) |
Jun 17, 2021 | 5.680 | 5.680 | 5.480 | 5.530 | 113,747 | -0.14(-2.47%) |
Jun 16, 2021 | 5.580 | 5.720 | 5.570 | 5.670 | 147,261 | +0.05(+0.89%) |
Jun 15, 2021 | 5.640 | 5.650 | 5.560 | 5.620 | 125,266 | +0.00(+0.00%) |
Jun 14, 2021 | 5.720 | 5.740 | 5.590 | 5.620 | 121,206 | -0.12(-2.09%) |
Jun 11, 2021 | 5.810 | 5.830 | 5.730 | 5.740 | 59,784 | -0.03(-0.52%) |
Jun 10, 2021 | 5.770 | 5.811 | 5.730 | 5.770 | 59,969 | -0.03(-0.52%) |
Jun 09, 2021 | 5.810 | 5.850 | 5.750 | 5.800 | 75,572 | +0.02(+0.35%) |
Jun 08, 2021 | 5.820 | 5.825 | 5.730 | 5.780 | 99,568 | +0.02(+0.35%) |
Jun 07, 2021 | 5.970 | 6.030 | 5.750 | 5.760 | 134,258 | -0.25(-4.16%) |
Jun 04, 2021 | 6.000 | 6.070 | 5.940 | 6.010 | 85,038 | +0.01(+0.17%) |
Jun 03, 2021 | 5.950 | 6.065 | 5.820 | 6.000 | 127,443 | +0.01(+0.17%) |
Jun 02, 2021 | 6.150 | 6.170 | 5.960 | 5.990 | 155,801 | -0.12(-1.96%) |
Jun 01, 2021 | 6.090 | 6.150 | 6.010 | 6.110 | 67,670 | +0.06(+0.99%) |
May 28, 2021 | 6.040 | 6.140 | 5.990 | 6.050 | 138,536 | +0.03(+0.50%) |
May 27, 2021 | 6.010 | 6.100 | 5.960 | 6.020 | 67,879 | +0.04(+0.67%) |
May 26, 2021 | 5.920 | 6.120 | 5.780 | 5.980 | 91,206 | +0.02(+0.34%) |
May 25, 2021 | 6.200 | 6.300 | 5.960 | 5.960 | 133,883 | -0.21(-3.40%) |
May 24, 2021 | 6.110 | 6.210 | 6.060 | 6.170 | 64,401 | +0.08(+1.31%) |
May 21, 2021 | 6.100 | 6.145 | 5.950 | 6.090 | 114,501 | +0.06(+1.00%) |
May 20, 2021 | 5.890 | 6.060 | 5.880 | 6.030 | 161,365 | +0.10(+1.69%) |
May 19, 2021 | 5.890 | 5.950 | 5.680 | 5.930 | 162,942 | -0.01(-0.17%) |
May 18, 2021 | 6.000 | 6.025 | 5.840 | 5.940 | 92,343 | -0.05(-0.83%) |
May 17, 2021 | 6.180 | 6.220 | 5.920 | 5.990 | 104,420 | -0.20(-3.23%) |
May 14, 2021 | 6.050 | 6.310 | 6.030 | 6.190 | 156,882 | +0.18(+3.00%) |
May 13, 2021 | 5.850 | 6.030 | 5.850 | 6.010 | 145,900 | +0.18(+3.09%) |
May 12, 2021 | 5.910 | 6.080 | 5.790 | 5.830 | 205,342 | -0.11(-1.85%) |
May 11, 2021 | 6.050 | 6.070 | 5.900 | 5.940 | 92,953 | -0.19(-3.10%) |
May 10, 2021 | 5.760 | 6.200 | 5.730 | 6.130 | 153,952 | +0.36(+6.24%) |
May 07, 2021 | 5.740 | 5.852 | 5.635 | 5.770 | 236,441 | +0.08(+1.41%) |
May 06, 2021 | 5.660 | 5.720 | 5.580 | 5.690 | 292,254 | +0.05(+0.89%) |
May 05, 2021 | 5.600 | 5.660 | 5.600 | 5.640 | 155,658 | +0.04(+0.71%) |
May 04, 2021 | 5.640 | 5.700 | 5.590 | 5.600 | 778,429 | -0.10(-1.75%) |
May 03, 2021 | 5.680 | 5.780 | 5.640 | 5.700 | 93,744 | +0.07(+1.24%) |
Apr 30, 2021 | 5.700 | 5.700 | 5.600 | 5.630 | 213,400 | -0.03(-0.53%) |
Apr 29, 2021 | 5.790 | 5.850 | 5.595 | 5.660 | 106,223 | -0.10(-1.74%) |
Apr 28, 2021 | 5.640 | 5.780 | 5.600 | 5.760 | 177,634 | +0.11(+1.95%) |
Apr 27, 2021 | 5.750 | 5.750 | 5.600 | 5.650 | 176,286 | -0.11(-1.91%) |
Apr 26, 2021 | 5.670 | 5.840 | 5.670 | 5.760 | 151,643 | +0.02(+0.35%) |
Apr 23, 2021 | 5.670 | 5.820 | 5.600 | 5.740 | 112,500 | +0.05(+0.88%) |
Apr 22, 2021 | 5.670 | 5.760 | 5.590 | 5.690 | 127,443 | +0.04(+0.71%) |
Apr 21, 2021 | 5.970 | 6.020 | 5.560 | 5.650 | 140,561 | -0.31(-5.20%) |
Apr 20, 2021 | 6.020 | 6.080 | 5.830 | 5.960 | 183,294 | -0.05(-0.83%) |
Apr 19, 2021 | 6.000 | 6.100 | 5.830 | 6.010 | 152,855 | +0.10(+1.69%) |
Apr 16, 2021 | 6.050 | 6.050 | 5.830 | 5.910 | 121,100 | -0.09(-1.50%) |
Apr 15, 2021 | 5.960 | 6.010 | 5.795 | 6.000 | 143,632 | +0.09(+1.52%) |
Apr 14, 2021 | 6.030 | 6.100 | 5.860 | 5.910 | 80,490 | -0.12(-1.99%) |
Apr 13, 2021 | 6.000 | 6.050 | 5.920 | 6.030 | 79,833 | +0.02(+0.33%) |
Apr 12, 2021 | 6.060 | 6.070 | 5.930 | 6.010 | 110,175 | -0.05(-0.83%) |
Apr 09, 2021 | 5.990 | 6.120 | 5.970 | 6.060 | 165,100 | +0.05(+0.83%) |
Apr 08, 2021 | 6.180 | 6.180 | 5.999 | 6.010 | 52,566 | -0.08(-1.31%) |
Apr 07, 2021 | 6.170 | 6.270 | 6.000 | 6.090 | 135,900 | -0.11(-1.77%) |
Apr 06, 2021 | 6.070 | 6.240 | 5.990 | 6.200 | 259,319 | +0.16(+2.65%) |
Apr 05, 2021 | 6.070 | 6.180 | 5.940 | 6.040 | 1,070,674 | +0.04(+0.67%) |
Apr 01, 2021 | 5.890 | 6.000 | 5.710 | 6.000 | 834,600 | +0.16(+2.74%) |
Mar 31, 2021 | 5.760 | 5.970 | 5.730 | 5.840 | 142,897 | +0.10(+1.74%) |
Mar 30, 2021 | 5.750 | 5.830 | 5.600 | 5.740 | 100,823 | +0.01(+0.17%) |
Mar 29, 2021 | 5.650 | 5.870 | 5.560 | 5.730 | 92,679 | -0.03(-0.52%) |
Mar 26, 2021 | 5.810 | 6.020 | 5.640 | 5.760 | 187,800 | +0.01(+0.17%) |
Mar 25, 2021 | 5.560 | 5.800 | 5.560 | 5.750 | 124,062 | +0.09(+1.59%) |
Mar 24, 2021 | 5.560 | 5.910 | 5.560 | 5.660 | 194,812 | +0.11(+1.98%) |
Mar 23, 2021 | 5.690 | 5.775 | 5.550 | 5.550 | 149,809 | -0.19(-3.31%) |
Mar 22, 2021 | 5.850 | 6.066 | 5.620 | 5.740 | 156,285 | -0.12(-2.05%) |
Mar 19, 2021 | 6.000 | 6.060 | 5.790 | 5.860 | 735,300 | -0.17(-2.82%) |
Mar 18, 2021 | 6.110 | 6.150 | 5.960 | 6.030 | 143,168 | -0.11(-1.79%) |
Mar 17, 2021 | 6.130 | 6.210 | 5.970 | 6.140 | 189,395 | +0.00(+0.00%) |
Mar 16, 2021 | 6.170 | 6.218 | 6.100 | 6.140 | 66,969 | -0.07(-1.13%) |
Mar 15, 2021 | 6.200 | 6.287 | 6.140 | 6.210 | 58,379 | -0.04(-0.64%) |
Mar 12, 2021 | 6.110 | 6.300 | 6.110 | 6.250 | 77,600 | +0.03(+0.48%) |
Mar 11, 2021 | 6.320 | 6.330 | 6.140 | 6.220 | 87,908 | -0.02(-0.32%) |
Mar 10, 2021 | 6.260 | 6.320 | 6.170 | 6.240 | 71,394 | -0.01(-0.16%) |
Mar 09, 2021 | 6.140 | 6.300 | 6.040 | 6.250 | 144,610 | +0.18(+2.97%) |
Mar 08, 2021 | 6.180 | 6.240 | 6.020 | 6.070 | 68,775 | -0.07(-1.14%) |
Mar 05, 2021 | 6.140 | 6.210 | 6.050 | 6.140 | 133,400 | +0.11(+1.82%) |
Mar 04, 2021 | 5.890 | 6.145 | 5.860 | 6.030 | 256,473 | +0.08(+1.34%) |
Mar 03, 2021 | 6.110 | 6.215 | 5.940 | 5.950 | 111,312 | -0.22(-3.57%) |
Mar 02, 2021 | 6.260 | 6.300 | 6.070 | 6.170 | 74,656 | -0.12(-1.91%) |
Mar 01, 2021 | 6.240 | 6.355 | 6.100 | 6.290 | 100,026 | +0.16(+2.61%) |
Feb 26, 2021 | 6.070 | 6.250 | 6.000 | 6.130 | 89,600 | -0.05(-0.81%) |
Feb 25, 2021 | 6.350 | 6.380 | 6.090 | 6.180 | 69,282 | -0.12(-1.90%) |
Feb 24, 2021 | 6.270 | 6.430 | 6.150 | 6.300 | 59,742 | +0.07(+1.12%) |
Feb 23, 2021 | 6.260 | 6.340 | 6.070 | 6.230 | 82,236 | -0.09(-1.42%) |
Feb 22, 2021 | 6.140 | 6.480 | 6.080 | 6.320 | 101,931 | +0.12(+1.94%) |
Feb 19, 2021 | 6.170 | 6.400 | 6.120 | 6.200 | 70,300 | +0.02(+0.32%) |
Feb 18, 2021 | 6.700 | 6.790 | 6.100 | 6.180 | 137,618 | -0.54(-8.04%) |
Feb 17, 2021 | 6.620 | 6.750 | 6.560 | 6.720 | 98,191 | +0.02(+0.30%) |
Feb 16, 2021 | 6.780 | 6.820 | 6.580 | 6.700 | 119,088 | +0.15(+2.29%) |
Feb 12, 2021 | 6.470 | 6.590 | 6.310 | 6.550 | 241,000 | +0.13(+2.02%) |
Feb 11, 2021 | 6.280 | 6.590 | 6.200 | 6.420 | 734,199 | +0.17(+2.72%) |
Feb 10, 2021 | 6.270 | 6.370 | 6.180 | 6.250 | 219,018 | -0.02(-0.32%) |
Feb 09, 2021 | 6.370 | 6.470 | 6.250 | 6.270 | 364,647 | -0.12(-1.88%) |
Feb 08, 2021 | 6.390 | 6.440 | 6.290 | 6.390 | 343,166 | +0.09(+1.43%) |
Feb 05, 2021 | 6.510 | 6.510 | 6.050 | 6.300 | 313,600 | -0.14(-2.17%) |
Feb 04, 2021 | 6.270 | 6.485 | 6.270 | 6.440 | 84,422 | +0.13(+2.06%) |
Feb 03, 2021 | 6.260 | 6.350 | 6.249 | 6.310 | 97,871 | +0.06(+0.96%) |
Feb 02, 2021 | 6.240 | 6.385 | 6.200 | 6.250 | 105,325 | +0.06(+0.97%) |
Feb 01, 2021 | 6.100 | 6.220 | 5.990 | 6.190 | 77,260 | +0.11(+1.81%) |
Jan 29, 2021 | 6.200 | 6.260 | 6.010 | 6.080 | 94,700 | -0.13(-2.09%) |
Jan 28, 2021 | 6.310 | 6.310 | 6.010 | 6.210 | 82,457 | -0.01(-0.16%) |
Jan 27, 2021 | 6.000 | 6.336 | 6.000 | 6.220 | 228,729 | +0.02(+0.32%) |
Jan 26, 2021 | 6.350 | 6.350 | 6.185 | 6.200 | 87,599 | -0.04(-0.64%) |
Jan 25, 2021 | 6.150 | 6.290 | 6.000 | 6.240 | 57,786 | +0.05(+0.81%) |
Jan 22, 2021 | 6.200 | 6.400 | 6.070 | 6.190 | 220,000 | -0.06(-0.96%) |
Jan 21, 2021 | 6.180 | 6.338 | 6.180 | 6.250 | 59,329 | +0.02(+0.32%) |
Jan 20, 2021 | 6.300 | 6.520 | 6.150 | 6.230 | 72,674 | +0.03(+0.48%) |
Jan 19, 2021 | 6.120 | 6.221 | 5.970 | 6.200 | 84,054 | +0.14(+2.31%) |
Jan 15, 2021 | 6.090 | 6.120 | 5.970 | 6.060 | 71,800 | -0.10(-1.62%) |
Jan 14, 2021 | 6.210 | 6.292 | 6.120 | 6.160 | 37,886 | -0.02(-0.32%) |
Jan 13, 2021 | 6.250 | 6.415 | 6.070 | 6.180 | 60,443 | -0.09(-1.44%) |
Jan 12, 2021 | 6.100 | 6.300 | 6.100 | 6.270 | 88,090 | +0.17(+2.79%) |
Jan 11, 2021 | 6.220 | 6.258 | 6.070 | 6.100 | 67,054 | -0.16(-2.56%) |
Jan 08, 2021 | 6.350 | 6.430 | 6.170 | 6.260 | 97,500 | -0.15(-2.34%) |
Jan 07, 2021 | 6.680 | 6.700 | 6.380 | 6.410 | 65,156 | -0.26(-3.90%) |
Jan 06, 2021 | 6.410 | 6.800 | 6.380 | 6.670 | 92,329 | +0.36(+5.71%) |
Jan 05, 2021 | 6.370 | 6.425 | 6.270 | 6.310 | 102,057 | -0.02(-0.32%) |