Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.415 | 8.725 | 8.390 | 8.558 | 790,022 | +0.17(+2.00%) |
Feb 25, 2022 | 8.198 | 8.427 | 8.297 | 8.390 | 482,108 | +0.22(+2.66%) |
Feb 24, 2022 | 8.166 | 8.179 | 8.011 | 8.173 | 732,786 | +0.14(+1.78%) |
Feb 23, 2022 | 7.918 | 8.092 | 7.918 | 8.030 | 487,847 | +0.16(+1.97%) |
Feb 22, 2022 | 7.980 | 8.011 | 7.800 | 7.875 | 810,535 | +0.06(+0.79%) |
Feb 18, 2022 | 7.813 | 0 | -0.09(-1.18%) | |||
Feb 17, 2022 | 7.931 | 8.117 | 7.875 | 7.906 | 492,294 | -0.05(-0.62%) |
Feb 16, 2022 | 7.862 | 8.012 | 7.825 | 7.955 | 416,122 | +0.17(+2.15%) |
Feb 15, 2022 | 7.688 | 7.825 | 7.688 | 7.788 | 477,129 | -0.01(-0.16%) |
Feb 14, 2022 | 7.806 | 7.837 | 7.681 | 7.800 | 530,194 | -0.06(-0.71%) |
Feb 11, 2022 | 7.757 | 7.949 | 7.713 | 7.856 | 377,578 | +0.13(+1.69%) |
Feb 10, 2022 | 7.701 | 7.893 | 7.676 | 7.726 | 480,396 | -0.01(-0.08%) |
Feb 09, 2022 | 7.732 | 7.800 | 7.639 | 7.732 | 628,612 | +0.04(+0.48%) |
Feb 08, 2022 | 7.937 | 7.986 | 7.620 | 7.695 | 672,900 | -0.26(-3.28%) |
Feb 07, 2022 | 7.663 | 7.968 | 7.415 | 7.955 | 941,807 | +0.24(+3.14%) |
Feb 04, 2022 | 7.595 | 7.813 | 7.468 | 7.713 | 995,329 | +0.14(+1.89%) |
Feb 03, 2022 | 7.446 | 7.657 | 7.275 | 7.570 | 722,040 | +0.01(+0.16%) |
Feb 02, 2022 | 7.577 | 7.719 | 7.524 | 7.558 | 644,283 | +0.02(+0.33%) |
Feb 01, 2022 | 7.372 | 7.570 | 7.368 | 7.533 | 663,329 | +0.15(+2.02%) |
Jan 31, 2022 | 7.452 | 7.247 | 7.384 | 701,112 | -0.09(-1.25%) | |
Jan 28, 2022 | 7.452 | 7.552 | 7.216 | 7.477 | 448,861 | -0.04(-0.58%) |
Jan 27, 2022 | 7.465 | 7.577 | 7.365 | 7.521 | 695,023 | +0.24(+3.33%) |
Jan 26, 2022 | 7.620 | 7.682 | 7.235 | 7.278 | 628,176 | -0.25(-3.38%) |
Jan 25, 2022 | 7.030 | 7.570 | 6.949 | 7.533 | 849,484 | +0.43(+6.12%) |
Jan 24, 2022 | 7.061 | 7.136 | 6.688 | 7.098 | 970,871 | -0.07(-1.04%) |
Jan 21, 2022 | 7.390 | 7.533 | 7.167 | 7.173 | 841,384 | -0.29(-3.91%) |
Jan 20, 2022 | 7.800 | 7.825 | 7.434 | 7.465 | 933,538 | -0.34(-4.30%) |
Jan 19, 2022 | 8.111 | 8.111 | 7.781 | 7.800 | 788,412 | -0.30(-3.75%) |
Jan 18, 2022 | 8.328 | 8.446 | 8.042 | 8.104 | 793,454 | -0.24(-2.90%) |
Jan 14, 2022 | 8.347 | 0 | +0.04(+0.52%) | |||
Jan 13, 2022 | 8.291 | 8.384 | 8.166 | 8.303 | 883,299 | +0.04(+0.53%) |
Jan 12, 2022 | 8.317 | 8.398 | 8.110 | 8.260 | 911,774 | +0.02(+0.21%) |
Jan 11, 2022 | 7.982 | 8.271 | 7.896 | 8.242 | 1,364,992 | +0.31(+3.86%) |
Jan 10, 2022 | 8.086 | 8.144 | 7.803 | 7.936 | 961,913 | -0.08(-0.94%) |
Jan 07, 2022 | 7.774 | 8.033 | 7.774 | 8.011 | 801,730 | +0.24(+3.05%) |
Jan 06, 2022 | 7.948 | 8.029 | 7.711 | 7.774 | 697,860 | -0.09(-1.10%) |
Jan 05, 2022 | 7.878 | 8.109 | 7.838 | 7.861 | 839,559 | +0.05(+0.59%) |
Jan 04, 2022 | 7.798 | 8.006 | 7.757 | 7.815 | 1,064,029 | +0.27(+3.52%) |
Jan 03, 2022 | 7.387 | 7.740 | 7.335 | 7.549 | 563,462 | +0.22(+2.99%) |
Dec 31, 2021 | 7.312 | 7.376 | 7.255 | 7.330 | 280,395 | +0.01(+0.08%) |
Dec 30, 2021 | 7.416 | 7.520 | 7.324 | 7.324 | 391,627 | -0.08(-1.09%) |
Dec 29, 2021 | 7.382 | 7.468 | 7.301 | 7.405 | 246,062 | +0.04(+0.55%) |
Dec 28, 2021 | 7.353 | 7.451 | 7.284 | 7.364 | 254,796 | +0.02(+0.31%) |
Dec 27, 2021 | 7.312 | 7.370 | 7.180 | 7.341 | 281,985 | +0.03(+0.39%) |
Dec 23, 2021 | 7.497 | 7.497 | 7.301 | 7.312 | 283,448 | -0.16(-2.09%) |
Dec 22, 2021 | 7.260 | 7.468 | 7.162 | 7.468 | 500,077 | +0.24(+3.27%) |
Dec 21, 2021 | 7.174 | 7.335 | 7.168 | 7.232 | 384,871 | +0.14(+2.04%) |
Dec 20, 2021 | 7.133 | 7.133 | 6.908 | 7.087 | 681,894 | -0.16(-2.23%) |
Dec 17, 2021 | 7.226 | 7.289 | 7.104 | 7.249 | 1,793,460 | -0.01(-0.08%) |
Dec 16, 2021 | 7.341 | 7.439 | 7.162 | 7.255 | 741,050 | +0.01(+0.08%) |
Dec 15, 2021 | 7.145 | 7.255 | 6.928 | 7.249 | 758,496 | +0.13(+1.78%) |
Dec 14, 2021 | 7.289 | 7.347 | 7.099 | 7.122 | 392,511 | -0.16(-2.22%) |
Dec 13, 2021 | 7.353 | 7.670 | 7.232 | 7.284 | 685,231 | -0.09(-1.18%) |
Dec 10, 2021 | 7.439 | 7.486 | 7.324 | 7.370 | 449,908 | +0.02(+0.31%) |
Dec 09, 2021 | 7.341 | 7.364 | 7.133 | 7.347 | 601,328 | -0.08(-1.01%) |
Dec 08, 2021 | 7.168 | 7.439 | 7.123 | 7.422 | 648,125 | +0.29(+4.05%) |
Dec 07, 2021 | 7.128 | 7.255 | 7.047 | 7.133 | 700,570 | +0.10(+1.48%) |
Dec 06, 2021 | 7.128 | 7.151 | 6.995 | 7.029 | 1,016,369 | +0.00(+0.00%) |
Dec 03, 2021 | 7.255 | 7.266 | 6.960 | 7.029 | 525,555 | -0.17(-2.41%) |
Dec 02, 2021 | 6.972 | 7.260 | 6.954 | 7.203 | 474,740 | +0.25(+3.66%) |
Dec 01, 2021 | 7.341 | 7.341 | 6.920 | 6.949 | 811,838 | -0.16(-2.27%) |
Nov 30, 2021 | 7.128 | 7.200 | 6.873 | 7.110 | 1,673,006 | -0.11(-1.52%) |
Nov 29, 2021 | 7.376 | 7.382 | 7.208 | 7.220 | 830,093 | -0.01(-0.08%) |
Nov 26, 2021 | 7.243 | 7.289 | 7.006 | 7.226 | 590,185 | -0.32(-4.28%) |
Nov 24, 2021 | 7.515 | 7.595 | 7.434 | 7.549 | 321,576 | +0.02(+0.23%) |
Nov 23, 2021 | 7.509 | 7.659 | 7.388 | 7.532 | 636,146 | +0.13(+1.72%) |
Nov 22, 2021 | 7.353 | 7.561 | 7.289 | 7.405 | 635,384 | +0.08(+1.10%) |
Nov 19, 2021 | 7.278 | 7.387 | 7.168 | 7.324 | 625,289 | -0.08(-1.01%) |
Nov 18, 2021 | 7.463 | 7.411 | 7.318 | 7.399 | 617,317 | -0.10(-1.31%) |
Nov 17, 2021 | 7.439 | 7.503 | 7.341 | 7.497 | 575,769 | +0.07(+0.93%) |
Nov 16, 2021 | 7.555 | 7.578 | 7.387 | 7.428 | 551,856 | -0.16(-2.13%) |
Nov 15, 2021 | 7.549 | 7.624 | 7.399 | 7.590 | 548,114 | +0.10(+1.39%) |
Nov 12, 2021 | 7.619 | 7.647 | 7.428 | 7.486 | 462,439 | -0.18(-2.34%) |
Nov 11, 2021 | 7.318 | 7.676 | 7.307 | 7.665 | 516,643 | +0.36(+4.90%) |
Nov 10, 2021 | 7.509 | 7.307 | 598,854 | -0.28(-3.73%) | ||
Nov 09, 2021 | 7.405 | 7.624 | 7.405 | 7.590 | 390,912 | +0.18(+2.42%) |
Nov 08, 2021 | 7.405 | 7.613 | 7.370 | 7.411 | 1,000,183 | +0.01(+0.16%) |
Nov 05, 2021 | 7.699 | 7.734 | 7.382 | 7.399 | 611,901 | -0.30(-3.90%) |
Nov 04, 2021 | 7.925 | 8.248 | 7.694 | 7.699 | 696,607 | -0.15(-1.91%) |
Nov 03, 2021 | 7.491 | 8.052 | 7.364 | 7.850 | 1,461,231 | +0.69(+9.69%) |
Nov 02, 2021 | 7.214 | 7.214 | 6.960 | 7.156 | 766,988 | -0.03(-0.48%) |
Nov 01, 2021 | 7.047 | 7.249 | 7.000 | 7.191 | 809,819 | +0.19(+2.72%) |
Oct 29, 2021 | 6.856 | 7.180 | 6.850 | 7.000 | 712,589 | +0.13(+1.85%) |
Oct 28, 2021 | 6.735 | 6.902 | 6.729 | 6.873 | 511,487 | +0.15(+2.23%) |
Oct 27, 2021 | 6.873 | 6.902 | 6.642 | 6.723 | 646,600 | -0.19(-2.76%) |
Oct 26, 2021 | 7.191 | 6.897 | 6.914 | 556,717 | -0.30(-4.16%) | |
Oct 25, 2021 | 7.081 | 7.382 | 7.081 | 7.214 | 771,889 | +0.18(+2.63%) |
Oct 22, 2021 | 7.220 | 7.278 | 6.966 | 7.029 | 484,181 | -0.18(-2.56%) |
Oct 21, 2021 | 7.399 | 7.399 | 7.171 | 7.214 | 539,056 | -0.18(-2.50%) |
Oct 20, 2021 | 7.422 | 7.509 | 7.307 | 7.399 | 558,185 | -0.01(-0.16%) |
Oct 19, 2021 | 7.341 | 7.422 | 7.260 | 7.411 | 449,239 | +0.10(+1.34%) |
Oct 18, 2021 | 7.284 | 7.364 | 7.220 | 7.312 | 422,882 | +0.10(+1.36%) |
Oct 15, 2021 | 7.295 | 7.387 | 7.214 | 7.214 | 454,336 | +0.06(+0.89%) |
Oct 14, 2021 | 7.416 | 7.416 | 7.122 | 7.151 | 515,124 | -0.16(-2.13%) |
Oct 13, 2021 | 7.330 | 7.370 | 7.145 | 7.307 | 474,885 | -0.07(-0.94%) |
Oct 12, 2021 | 7.399 | 7.497 | 7.318 | 7.376 | 522,972 | -0.01(-0.16%) |
Oct 11, 2021 | 7.416 | 7.561 | 7.370 | 7.387 | 371,214 | +0.06(+0.79%) |
Oct 08, 2021 | 7.405 | 7.486 | 7.318 | 7.330 | 393,209 | +0.01(+0.16%) |
Oct 07, 2021 | 7.341 | 7.395 | 7.249 | 7.318 | 553,239 | +0.00(+0.00%) |
Oct 06, 2021 | 7.376 | 7.419 | 7.162 | 7.318 | 438,730 | -0.18(-2.39%) |
Oct 05, 2021 | 7.428 | 7.642 | 7.411 | 7.497 | 555,294 | +0.10(+1.41%) |
Oct 04, 2021 | 7.393 | 7.572 | 7.330 | 7.393 | 684,406 | +0.02(+0.31%) |
Oct 01, 2021 | 7.191 | 7.370 | 7.139 | 7.370 | 779,781 | +0.20(+2.82%) |
Sep 30, 2021 | 7.185 | 7.260 | 7.087 | 7.168 | 457,669 | +0.02(+0.32%) |
Sep 29, 2021 | 7.260 | 7.260 | 7.120 | 7.145 | 266,908 | -0.05(-0.64%) |
Sep 28, 2021 | 7.307 | 7.393 | 7.070 | 7.191 | 716,314 | -0.06(-0.88%) |
Sep 27, 2021 | 7.220 | 7.364 | 7.180 | 7.255 | 1,123,354 | +0.13(+1.87%) |
Sep 24, 2021 | 7.070 | 7.260 | 7.064 | 7.122 | 500,415 | +0.05(+0.74%) |
Sep 23, 2021 | 6.925 | 7.099 | 6.925 | 7.070 | 376,220 | +0.20(+2.94%) |
Sep 22, 2021 | 6.845 | 6.995 | 6.827 | 6.868 | 610,435 | +0.13(+1.89%) |
Sep 21, 2021 | 6.625 | 6.868 | 6.605 | 6.741 | 1,026,432 | +0.18(+2.73%) |
Sep 20, 2021 | 6.527 | 6.576 | 6.365 | 6.562 | 866,256 | -0.06(-0.87%) |
Sep 17, 2021 | 6.793 | 6.891 | 6.619 | 6.619 | 1,525,507 | -0.14(-2.05%) |
Sep 16, 2021 | 6.914 | 6.914 | 6.729 | 6.758 | 423,571 | -0.12(-1.76%) |
Sep 15, 2021 | 6.775 | 6.960 | 6.683 | 6.879 | 977,496 | +0.13(+1.88%) |
Sep 14, 2021 | 7.249 | 7.284 | 6.706 | 6.752 | 1,732,430 | -0.54(-7.44%) |
Sep 13, 2021 | 7.335 | 7.439 | 7.255 | 7.295 | 541,201 | +0.03(+0.48%) |
Sep 10, 2021 | 7.549 | 7.549 | 7.237 | 7.260 | 450,860 | -0.17(-2.33%) |
Sep 09, 2021 | 7.359 | 7.630 | 7.191 | 7.434 | 585,007 | +0.07(+0.94%) |
Sep 08, 2021 | 7.595 | 7.711 | 7.312 | 7.364 | 520,408 | -0.27(-3.48%) |
Sep 07, 2021 | 7.844 | 7.971 | 7.601 | 7.630 | 585,291 | -0.20(-2.58%) |
Sep 03, 2021 | 7.890 | 7.925 | 7.705 | 7.832 | 369,310 | +0.00(+0.00%) |
Sep 02, 2021 | 7.821 | 7.994 | 7.803 | 7.832 | 612,408 | +0.05(+0.59%) |
Sep 01, 2021 | 7.705 | 7.803 | 7.639 | 7.786 | 351,220 | +0.15(+1.97%) |
Aug 31, 2021 | 7.439 | 7.694 | 7.439 | 7.636 | 373,853 | +0.15(+2.01%) |
Aug 30, 2021 | 7.630 | 7.699 | 7.451 | 7.486 | 389,693 | -0.19(-2.48%) |
Aug 27, 2021 | 7.451 | 7.763 | 7.445 | 7.676 | 695,009 | +0.39(+5.39%) |
Aug 26, 2021 | 7.330 | 7.416 | 7.255 | 7.284 | 311,922 | -0.05(-0.63%) |
Aug 25, 2021 | 7.318 | 7.411 | 7.255 | 7.330 | 485,493 | +0.05(+0.63%) |
Aug 24, 2021 | 7.156 | 7.364 | 7.116 | 7.284 | 586,124 | +0.20(+2.85%) |
Aug 23, 2021 | 6.845 | 7.107 | 6.833 | 7.081 | 604,631 | +0.28(+4.07%) |
Aug 20, 2021 | 6.746 | 6.850 | 6.637 | 6.804 | 716,749 | +0.06(+0.94%) |
Aug 19, 2021 | 6.654 | 6.752 | 6.602 | 6.741 | 841,812 | -0.01(-0.17%) |
Aug 18, 2021 | 6.850 | 6.914 | 6.729 | 6.752 | 834,457 | -0.16(-2.34%) |
Aug 17, 2021 | 6.839 | 6.960 | 6.816 | 6.914 | 538,327 | +0.04(+0.59%) |
Aug 16, 2021 | 6.856 | 7.006 | 6.798 | 6.873 | 439,468 | -0.09(-1.33%) |
Aug 13, 2021 | 7.093 | 7.099 | 6.920 | 6.966 | 464,371 | -0.09(-1.23%) |
Aug 12, 2021 | 7.208 | 7.208 | 6.974 | 7.052 | 410,607 | -0.13(-1.77%) |
Aug 11, 2021 | 7.052 | 7.191 | 6.914 | 7.180 | 443,623 | +0.15(+2.14%) |
Aug 10, 2021 | 6.793 | 7.070 | 6.764 | 7.029 | 459,329 | +0.24(+3.49%) |
Aug 09, 2021 | 7.104 | 7.148 | 6.781 | 6.793 | 675,693 | -0.40(-5.62%) |
Aug 06, 2021 | 7.047 | 7.260 | 6.972 | 7.197 | 748,757 | +0.21(+2.98%) |
Aug 05, 2021 | 6.978 | 7.098 | 6.880 | 6.989 | 964,708 | +0.00(+0.00%) |
Aug 04, 2021 | 6.941 | 7.308 | 6.882 | 6.989 | 990,812 | -0.05(-0.68%) |
Aug 03, 2021 | 6.962 | 7.042 | 6.776 | 7.037 | 956,717 | +0.07(+1.07%) |
Aug 02, 2021 | 6.968 | 7.245 | 6.797 | 6.962 | 1,547,788 | +0.51(+7.85%) |
Jul 30, 2021 | 6.509 | 6.562 | 6.413 | 6.455 | 268,692 | -0.07(-1.06%) |
Jul 29, 2021 | 6.530 | 6.594 | 6.498 | 6.525 | 219,755 | +0.04(+0.58%) |
Jul 28, 2021 | 6.482 | 6.589 | 6.386 | 6.487 | 264,523 | +0.03(+0.50%) |
Jul 27, 2021 | 6.551 | 6.551 | 6.338 | 6.455 | 434,939 | -0.12(-1.87%) |
Jul 26, 2021 | 6.466 | 6.658 | 6.466 | 6.578 | 287,625 | +0.14(+2.15%) |
Jul 23, 2021 | 6.493 | 6.493 | 6.338 | 6.439 | 432,665 | +0.00(+0.00%) |
Jul 22, 2021 | 6.557 | 6.583 | 6.371 | 6.439 | 365,549 | -0.15(-2.35%) |
Jul 21, 2021 | 6.466 | 6.653 | 6.461 | 6.594 | 398,729 | +0.26(+4.04%) |
Jul 20, 2021 | 6.279 | 6.434 | 6.173 | 6.338 | 543,384 | +0.06(+0.93%) |
Jul 19, 2021 | 6.578 | 6.578 | 6.226 | 6.279 | 813,409 | -0.37(-5.54%) |
Jul 16, 2021 | 6.946 | 6.946 | 6.573 | 6.647 | 554,439 | -0.26(-3.78%) |
Jul 15, 2021 | 6.904 | 7.000 | 6.797 | 6.909 | 674,158 | -0.04(-0.61%) |
Jul 14, 2021 | 6.754 | 7.026 | 6.721 | 6.952 | 1,009,087 | +0.28(+4.24%) |
Jul 13, 2021 | 6.962 | 6.978 | 6.661 | 6.669 | 604,024 | -0.29(-4.14%) |
Jul 12, 2021 | 6.845 | 6.989 | 6.722 | 6.957 | 549,997 | +0.13(+1.87%) |
Jul 09, 2021 | 6.882 | 6.888 | 6.738 | 6.829 | 552,921 | +0.05(+0.71%) |
Jul 08, 2021 | 6.786 | 6.872 | 6.669 | 6.781 | 624,858 | -0.15(-2.16%) |
Jul 07, 2021 | 7.016 | 7.066 | 6.808 | 6.930 | 803,733 | -0.13(-1.81%) |
Jul 06, 2021 | 7.362 | 7.362 | 7.013 | 7.058 | 899,278 | -0.28(-3.78%) |
Jul 02, 2021 | 7.490 | 7.490 | 7.218 | 7.336 | 665,354 | -0.14(-1.93%) |
Jul 01, 2021 | 7.666 | 7.666 | 7.426 | 7.480 | 554,190 | -0.05(-0.71%) |
Jun 30, 2021 | 7.581 | 7.656 | 7.528 | 7.533 | 463,559 | -0.07(-0.98%) |
Jun 29, 2021 | 7.789 | 7.787 | 7.538 | 7.608 | 417,501 | -0.08(-1.04%) |
Jun 28, 2021 | 8.093 | 8.365 | 7.608 | 7.688 | 805,836 | -0.36(-4.44%) |
Jun 25, 2021 | 7.939 | 8.093 | 7.837 | 8.045 | 2,802,698 | +0.19(+2.38%) |
Jun 24, 2021 | 7.805 | 7.859 | 7.699 | 7.859 | 764,762 | +0.09(+1.17%) |
Jun 23, 2021 | 7.837 | 8.019 | 7.736 | 7.768 | 1,021,820 | +0.00(+0.00%) |
Jun 22, 2021 | 7.757 | 7.811 | 7.541 | 7.768 | 448,957 | -0.04(-0.48%) |
Jun 21, 2021 | 7.682 | 7.877 | 7.682 | 7.805 | 918,521 | +0.20(+2.59%) |
Jun 18, 2021 | 7.725 | 7.837 | 7.602 | 7.608 | 1,132,509 | -0.19(-2.46%) |
Jun 17, 2021 | 8.072 | 8.141 | 7.656 | 7.800 | 622,131 | -0.30(-3.75%) |
Jun 16, 2021 | 7.827 | 8.115 | 7.747 | 8.104 | 555,102 | +0.23(+2.98%) |
Jun 15, 2021 | 7.832 | 7.915 | 7.672 | 7.869 | 567,368 | +0.06(+0.82%) |
Jun 14, 2021 | 7.901 | 7.960 | 7.747 | 7.805 | 509,382 | -0.04(-0.54%) |
Jun 11, 2021 | 7.752 | 7.907 | 7.741 | 7.848 | 543,236 | +0.17(+2.22%) |
Jun 10, 2021 | 7.731 | 7.800 | 7.629 | 7.677 | 296,695 | +0.04(+0.56%) |
Jun 09, 2021 | 7.741 | 7.789 | 7.608 | 7.634 | 542,312 | -0.10(-1.24%) |
Jun 08, 2021 | 7.736 | 7.752 | 7.629 | 7.731 | 710,079 | -0.04(-0.48%) |
Jun 07, 2021 | 7.581 | 7.808 | 7.560 | 7.768 | 767,962 | +0.20(+2.68%) |
Jun 04, 2021 | 7.709 | 7.640 | 7.533 | 7.565 | 484,496 | -0.07(-0.98%) |
Jun 03, 2021 | 7.538 | 7.716 | 7.478 | 7.640 | 716,103 | +0.02(+0.28%) |
Jun 02, 2021 | 7.736 | 7.736 | 7.517 | 7.618 | 641,420 | -0.08(-1.04%) |
Jun 01, 2021 | 7.709 | 7.725 | 7.592 | 7.699 | 630,796 | +0.12(+1.55%) |
May 28, 2021 | 7.549 | 7.618 | 7.389 | 7.581 | 661,579 | +0.01(+0.07%) |
May 27, 2021 | 7.693 | 7.699 | 7.352 | 7.576 | 829,451 | -0.05(-0.63%) |
May 26, 2021 | 7.699 | 7.768 | 7.581 | 7.624 | 804,674 | -0.09(-1.18%) |
May 25, 2021 | 8.013 | 8.131 | 7.709 | 7.715 | 880,714 | -0.34(-4.17%) |
May 24, 2021 | 8.051 | 8.064 | 7.864 | 8.051 | 646,708 | +0.05(+0.67%) |
May 21, 2021 | 7.901 | 8.072 | 7.848 | 7.997 | 523,129 | +0.21(+2.67%) |
May 20, 2021 | 7.554 | 7.827 | 7.346 | 7.789 | 815,830 | -0.06(-0.82%) |
May 19, 2021 | 7.688 | 7.923 | 6.904 | 7.853 | 1,361,241 | -0.13(-1.67%) |
May 18, 2021 | 8.216 | 8.227 | 7.976 | 7.987 | 425,567 | -0.19(-2.28%) |
May 17, 2021 | 8.056 | 8.248 | 7.955 | 8.173 | 615,754 | +0.15(+1.93%) |
May 14, 2021 | 7.682 | 8.099 | 7.672 | 8.019 | 978,983 | +0.36(+4.74%) |
May 13, 2021 | 7.384 | 7.731 | 7.384 | 7.656 | 492,322 | +0.17(+2.28%) |
May 12, 2021 | 7.432 | 7.576 | 7.309 | 7.485 | 645,782 | +0.09(+1.15%) |
May 11, 2021 | 7.256 | 7.458 | 7.256 | 7.400 | 530,792 | -0.03(-0.43%) |
May 10, 2021 | 7.458 | 7.618 | 7.426 | 7.432 | 809,459 | +0.02(+0.29%) |
May 07, 2021 | 7.293 | 7.538 | 7.234 | 7.410 | 524,910 | +0.09(+1.24%) |
May 06, 2021 | 7.266 | 7.320 | 7.144 | 7.320 | 385,401 | +0.05(+0.66%) |
May 05, 2021 | 7.234 | 7.346 | 7.160 | 7.272 | 325,967 | +0.10(+1.41%) |
May 04, 2021 | 7.464 | 7.560 | 7.144 | 7.170 | 401,237 | -0.30(-4.00%) |
May 03, 2021 | 7.202 | 7.570 | 7.181 | 7.469 | 888,663 | +0.38(+5.34%) |
Apr 30, 2021 | 7.069 | 7.202 | 7.016 | 7.090 | 661,847 | -0.11(-1.48%) |
Apr 29, 2021 | 7.309 | 7.384 | 7.181 | 7.197 | 421,383 | -0.06(-0.81%) |
Apr 28, 2021 | 7.016 | 7.341 | 6.989 | 7.256 | 686,016 | +0.28(+4.06%) |
Apr 27, 2021 | 7.085 | 7.176 | 6.952 | 6.973 | 835,646 | -0.10(-1.36%) |
Apr 26, 2021 | 7.048 | 7.130 | 6.962 | 7.069 | 635,060 | +0.09(+1.22%) |
Apr 23, 2021 | 7.032 | 7.112 | 6.962 | 6.984 | 820,796 | -0.05(-0.76%) |
Apr 22, 2021 | 7.384 | 7.384 | 7.021 | 7.037 | 425,451 | -0.33(-4.42%) |
Apr 21, 2021 | 7.101 | 7.389 | 6.994 | 7.362 | 589,203 | +0.28(+3.99%) |
Apr 20, 2021 | 7.133 | 7.264 | 6.930 | 7.080 | 850,506 | +0.02(+0.23%) |
Apr 19, 2021 | 6.898 | 7.069 | 6.877 | 7.064 | 456,727 | +0.18(+2.64%) |
Apr 16, 2021 | 6.904 | 6.920 | 6.712 | 6.882 | 433,921 | +0.05(+0.70%) |
Apr 15, 2021 | 6.978 | 6.994 | 6.744 | 6.834 | 397,766 | -0.07(-1.08%) |
Apr 14, 2021 | 6.760 | 7.010 | 6.760 | 6.909 | 1,057,184 | +0.19(+2.78%) |
Apr 13, 2021 | 6.669 | 6.813 | 6.602 | 6.722 | 527,271 | +0.04(+0.64%) |
Apr 12, 2021 | 6.861 | 6.925 | 6.679 | 6.679 | 663,206 | -0.18(-2.64%) |
Apr 09, 2021 | 6.893 | 6.962 | 6.770 | 6.861 | 848,724 | -0.04(-0.62%) |
Apr 08, 2021 | 7.016 | 7.016 | 6.866 | 6.904 | 457,359 | -0.09(-1.30%) |
Apr 07, 2021 | 6.930 | 7.169 | 6.898 | 6.994 | 955,069 | +0.06(+0.85%) |
Apr 06, 2021 | 7.005 | 7.128 | 6.904 | 6.936 | 654,550 | -0.05(-0.69%) |
Apr 05, 2021 | 7.021 | 7.069 | 6.866 | 6.984 | 606,035 | +0.02(+0.23%) |
Apr 01, 2021 | 6.973 | 7.010 | 6.829 | 6.968 | 663,722 | -0.04(-0.53%) |
Mar 31, 2021 | 7.053 | 7.069 | 6.872 | 7.005 | 871,084 | -0.05(-0.68%) |
Mar 30, 2021 | 6.861 | 7.133 | 6.802 | 7.053 | 978,750 | +0.21(+3.04%) |
Mar 29, 2021 | 7.224 | 7.309 | 6.840 | 6.845 | 1,323,792 | -0.49(-6.62%) |
Mar 26, 2021 | 7.165 | 7.416 | 7.069 | 7.330 | 843,663 | +0.37(+5.37%) |
Mar 25, 2021 | 6.765 | 7.021 | 6.690 | 6.957 | 686,930 | +0.12(+1.72%) |
Mar 24, 2021 | 6.872 | 7.064 | 6.829 | 6.840 | 562,941 | +0.06(+0.87%) |
Mar 23, 2021 | 6.973 | 7.117 | 6.781 | 6.781 | 560,045 | -0.34(-4.72%) |
Mar 22, 2021 | 7.357 | 7.357 | 7.037 | 7.117 | 915,726 | -0.19(-2.63%) |
Mar 19, 2021 | 7.240 | 7.416 | 7.005 | 7.309 | 2,088,634 | +0.10(+1.33%) |
Mar 18, 2021 | 7.458 | 7.565 | 7.213 | 7.213 | 662,496 | -0.26(-3.43%) |
Mar 17, 2021 | 7.341 | 7.496 | 7.165 | 7.469 | 681,498 | +0.10(+1.38%) |
Mar 16, 2021 | 7.736 | 7.736 | 7.341 | 7.368 | 822,514 | -0.37(-4.76%) |
Mar 15, 2021 | 7.480 | 7.736 | 7.405 | 7.736 | 1,215,209 | +0.17(+2.18%) |
Mar 12, 2021 | 7.394 | 7.618 | 7.181 | 7.570 | 1,173,181 | +0.21(+2.83%) |
Mar 11, 2021 | 7.368 | 7.480 | 7.197 | 7.362 | 1,223,469 | +0.01(+0.07%) |
Mar 10, 2021 | 7.085 | 7.442 | 6.957 | 7.357 | 2,065,343 | +0.28(+4.00%) |
Mar 09, 2021 | 7.325 | 7.394 | 6.952 | 7.074 | 3,130,259 | -0.20(-2.71%) |
Mar 08, 2021 | 7.042 | 7.357 | 7.000 | 7.272 | 1,440,735 | +0.34(+4.93%) |
Mar 05, 2021 | 6.733 | 6.936 | 6.498 | 6.930 | 1,299,140 | +0.27(+4.09%) |
Mar 04, 2021 | 6.984 | 7.058 | 6.642 | 6.658 | 1,205,998 | -0.38(-5.45%) |
Mar 03, 2021 | 6.962 | 7.165 | 6.925 | 7.042 | 2,994,014 | +0.09(+1.30%) |
Mar 02, 2021 | 6.834 | 7.090 | 6.808 | 6.952 | 2,458,369 | +0.12(+1.80%) |