Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.540 | 4.700 | 4.350 | 4.400 | 723,020 | -0.16(-3.51%) |
Apr 28, 2022 | 4.630 | 4.660 | 4.230 | 4.560 | 929,675 | +0.04(+0.88%) |
Apr 27, 2022 | 4.730 | 4.840 | 4.520 | 4.520 | 983,937 | -0.19(-4.03%) |
Apr 26, 2022 | 4.950 | 5.040 | 4.690 | 4.710 | 971,961 | -0.31(-6.18%) |
Apr 25, 2022 | 4.640 | 5.085 | 4.640 | 5.020 | 996,500 | +0.14(+2.87%) |
Apr 22, 2022 | 4.800 | 5.000 | 4.710 | 4.880 | 901,568 | +0.08(+1.67%) |
Apr 21, 2022 | 4.970 | 5.010 | 4.750 | 4.800 | 1,223,224 | -0.11(-2.24%) |
Apr 20, 2022 | 4.920 | 4.990 | 4.710 | 4.910 | 792,273 | +0.10(+2.08%) |
Apr 19, 2022 | 4.540 | 4.840 | 4.440 | 4.810 | 924,618 | +0.29(+6.42%) |
Apr 18, 2022 | 4.800 | 4.800 | 4.410 | 4.520 | 2,126,324 | -0.27(-5.64%) |
Apr 14, 2022 | 4.700 | 4.860 | 4.600 | 4.790 | 1,263,970 | +0.10(+2.13%) |
Apr 13, 2022 | 4.840 | 5.020 | 3.340 | 4.690 | 8,581,090 | -0.17(-3.50%) |
Apr 12, 2022 | 4.770 | 5.070 | 4.720 | 4.860 | 2,078,170 | +0.21(+4.52%) |
Apr 11, 2022 | 4.790 | 4.840 | 4.595 | 4.650 | 1,221,489 | -0.19(-3.93%) |
Apr 08, 2022 | 5.020 | 5.030 | 4.840 | 4.840 | 858,642 | -0.20(-3.97%) |
Apr 07, 2022 | 5.090 | 5.275 | 5.035 | 5.040 | 613,470 | -0.09(-1.75%) |
Apr 06, 2022 | 5.070 | 5.225 | 5.050 | 5.130 | 706,063 | -0.02(-0.39%) |
Apr 05, 2022 | 5.300 | 5.390 | 5.090 | 5.150 | 1,196,735 | -0.19(-3.56%) |
Apr 04, 2022 | 5.050 | 5.350 | 5.025 | 5.340 | 900,757 | +0.30(+5.95%) |
Apr 01, 2022 | 4.590 | 5.050 | 4.590 | 5.040 | 1,334,429 | +0.46(+10.04%) |
Mar 31, 2022 | 4.640 | 4.830 | 4.560 | 4.580 | 1,533,108 | -0.03(-0.65%) |
Mar 30, 2022 | 4.820 | 4.830 | 4.600 | 4.610 | 880,399 | -0.24(-4.95%) |
Mar 29, 2022 | 4.820 | 4.920 | 4.750 | 4.850 | 796,969 | +0.10(+2.11%) |
Mar 28, 2022 | 4.980 | 5.080 | 4.640 | 4.750 | 1,283,339 | -0.21(-4.23%) |
Mar 25, 2022 | 5.150 | 5.150 | 4.920 | 4.960 | 890,767 | -0.22(-4.25%) |
Mar 24, 2022 | 5.070 | 5.180 | 4.880 | 5.180 | 692,974 | +0.16(+3.19%) |
Mar 23, 2022 | 5.140 | 5.250 | 4.990 | 5.020 | 1,267,803 | -0.16(-3.09%) |
Mar 22, 2022 | 5.120 | 5.260 | 5.045 | 5.180 | 1,873,019 | +0.08(+1.57%) |
Mar 21, 2022 | 5.300 | 5.310 | 5.070 | 5.100 | 1,280,112 | -0.20(-3.77%) |
Mar 18, 2022 | 5.030 | 5.360 | 4.980 | 5.300 | 2,028,508 | +0.17(+3.31%) |
Mar 17, 2022 | 5.310 | 5.346 | 5.070 | 5.130 | 1,897,048 | -0.25(-4.65%) |
Mar 16, 2022 | 5.180 | 5.380 | 5.010 | 5.380 | 799,024 | +0.28(+5.49%) |
Mar 15, 2022 | 5.000 | 5.100 | 4.940 | 5.100 | 652,376 | +0.11(+2.20%) |
Mar 14, 2022 | 5.430 | 5.435 | 4.934 | 4.990 | 1,049,550 | -0.35(-6.55%) |
Mar 11, 2022 | 5.800 | 5.800 | 5.307 | 5.340 | 1,137,415 | -0.36(-6.32%) |
Mar 10, 2022 | 5.600 | 5.720 | 5.470 | 5.700 | 807,389 | +0.00(+0.00%) |
Mar 09, 2022 | 5.460 | 5.710 | 5.380 | 5.700 | 899,730 | +0.38(+7.14%) |
Mar 08, 2022 | 5.360 | 5.580 | 5.170 | 5.320 | 783,546 | -0.06(-1.12%) |
Mar 07, 2022 | 5.580 | 5.780 | 5.320 | 5.380 | 1,086,840 | -0.17(-3.06%) |
Mar 04, 2022 | 5.450 | 5.822 | 5.450 | 5.550 | 1,008,339 | +0.06(+1.09%) |
Mar 03, 2022 | 5.890 | 5.940 | 5.450 | 5.490 | 983,734 | -0.44(-7.42%) |
Mar 02, 2022 | 5.670 | 6.080 | 5.630 | 5.930 | 695,728 | +0.36(+6.46%) |
Mar 01, 2022 | 5.750 | 6.250 | 5.490 | 5.570 | 892,378 | -0.07(-1.24%) |
Feb 28, 2022 | 5.590 | 5.830 | 5.590 | 5.640 | 692,534 | +0.01(+0.18%) |
Feb 25, 2022 | 5.510 | 5.630 | 5.410 | 5.630 | 678,267 | +0.14(+2.55%) |
Feb 24, 2022 | 4.940 | 5.510 | 4.930 | 5.490 | 1,344,774 | +0.39(+7.65%) |
Feb 23, 2022 | 5.540 | 5.640 | 5.100 | 5.100 | 1,356,609 | -0.39(-7.10%) |
Feb 22, 2022 | 5.570 | 5.730 | 5.470 | 5.490 | 511,339 | -0.13(-2.31%) |
Feb 18, 2022 | 5.620 | 0 | -0.06(-1.06%) | |||
Feb 17, 2022 | 5.830 | 5.970 | 5.655 | 5.680 | 792,863 | -0.25(-4.22%) |
Feb 16, 2022 | 5.800 | 5.999 | 5.710 | 5.930 | 659,275 | +0.06(+1.02%) |
Feb 15, 2022 | 5.700 | 5.910 | 5.600 | 5.870 | 577,514 | +0.29(+5.20%) |
Feb 14, 2022 | 5.750 | 5.760 | 5.490 | 5.580 | 721,161 | -0.17(-2.96%) |
Feb 11, 2022 | 5.960 | 6.065 | 5.650 | 5.750 | 582,997 | -0.17(-2.87%) |
Feb 10, 2022 | 5.990 | 6.430 | 5.820 | 5.920 | 1,351,915 | -0.22(-3.58%) |
Feb 09, 2022 | 5.890 | 6.140 | 5.875 | 6.140 | 926,012 | +0.33(+5.68%) |
Feb 08, 2022 | 5.770 | 5.850 | 5.530 | 5.810 | 809,035 | -0.01(-0.17%) |
Feb 07, 2022 | 5.600 | 5.850 | 5.570 | 5.820 | 804,274 | +0.26(+4.68%) |
Feb 04, 2022 | 5.270 | 5.630 | 5.210 | 5.560 | 1,030,456 | +0.31(+5.90%) |
Feb 03, 2022 | 5.390 | 5.245 | 5.250 | 676,010 | -0.26(-4.72%) | |
Feb 02, 2022 | 5.750 | 5.750 | 5.500 | 5.510 | 714,208 | -0.25(-4.34%) |
Feb 01, 2022 | 5.690 | 5.840 | 5.570 | 5.760 | 552,660 | +0.05(+0.88%) |
Jan 31, 2022 | 5.430 | 5.710 | 5.710 | 816,370 | +0.30(+5.55%) | |
Jan 28, 2022 | 5.210 | 5.470 | 5.093 | 5.410 | 625,497 | +0.22(+4.24%) |
Jan 27, 2022 | 5.630 | 5.660 | 5.170 | 5.190 | 763,529 | -0.35(-6.32%) |
Jan 26, 2022 | 5.780 | 5.930 | 5.500 | 5.540 | 820,669 | -0.13(-2.29%) |
Jan 25, 2022 | 5.460 | 5.750 | 5.350 | 5.670 | 823,405 | +0.07(+1.25%) |
Jan 24, 2022 | 5.420 | 5.635 | 5.160 | 5.600 | 1,011,115 | +0.09(+1.63%) |
Jan 21, 2022 | 5.420 | 5.720 | 5.420 | 5.510 | 838,530 | -0.07(-1.25%) |
Jan 20, 2022 | 5.750 | 5.920 | 5.550 | 5.580 | 742,827 | -0.10(-1.76%) |
Jan 19, 2022 | 5.700 | 5.940 | 5.655 | 5.680 | 825,265 | +0.06(+1.07%) |
Jan 18, 2022 | 5.920 | 6.010 | 5.600 | 5.620 | 872,396 | -0.38(-6.33%) |
Jan 14, 2022 | 6.000 | 0 | +0.20(+3.45%) | |||
Jan 13, 2022 | 6.100 | 6.184 | 5.780 | 5.800 | 1,016,017 | -0.30(-4.92%) |
Jan 12, 2022 | 6.400 | 6.430 | 6.090 | 6.100 | 856,907 | -0.25(-3.94%) |
Jan 11, 2022 | 6.320 | 6.520 | 6.210 | 6.350 | 679,388 | +0.04(+0.63%) |
Jan 10, 2022 | 5.970 | 6.330 | 5.710 | 6.310 | 1,474,180 | +0.31(+5.17%) |
Jan 07, 2022 | 6.160 | 6.230 | 5.975 | 6.000 | 598,021 | -0.17(-2.76%) |
Jan 06, 2022 | 6.100 | 6.290 | 5.920 | 6.170 | 739,035 | +0.06(+0.98%) |
Jan 05, 2022 | 6.700 | 6.740 | 6.090 | 6.110 | 972,227 | -0.64(-9.48%) |
Jan 04, 2022 | 6.810 | 7.020 | 6.685 | 6.750 | 745,274 | -0.05(-0.74%) |
Jan 03, 2022 | 6.440 | 6.860 | 6.430 | 6.800 | 601,197 | +0.37(+5.75%) |
Dec 31, 2021 | 6.660 | 6.770 | 6.410 | 6.430 | 1,113,254 | -0.20(-3.02%) |
Dec 30, 2021 | 6.730 | 6.895 | 6.610 | 6.630 | 701,990 | -0.13(-1.92%) |
Dec 29, 2021 | 6.640 | 6.900 | 6.570 | 6.760 | 816,292 | +0.08(+1.20%) |
Dec 28, 2021 | 6.740 | 7.085 | 6.670 | 6.680 | 781,927 | -0.15(-2.20%) |
Dec 27, 2021 | 7.130 | 7.150 | 6.820 | 6.830 | 947,127 | -0.35(-4.87%) |
Dec 23, 2021 | 6.530 | 7.420 | 6.530 | 7.180 | 2,053,876 | +0.62(+9.45%) |
Dec 22, 2021 | 6.330 | 6.690 | 6.200 | 6.560 | 1,395,912 | +0.41(+6.67%) |
Dec 21, 2021 | 6.110 | 6.200 | 6.000 | 6.150 | 700,975 | +0.13(+2.16%) |
Dec 20, 2021 | 6.020 | 6.080 | 5.861 | 6.020 | 836,421 | +0.06(+1.01%) |
Dec 17, 2021 | 5.900 | 6.140 | 5.750 | 5.960 | 1,907,734 | +0.03(+0.51%) |
Dec 16, 2021 | 6.170 | 6.170 | 5.820 | 5.930 | 824,640 | -0.22(-3.58%) |
Dec 15, 2021 | 5.990 | 6.160 | 5.630 | 6.150 | 1,330,187 | +0.18(+3.02%) |
Dec 14, 2021 | 6.030 | 6.205 | 5.910 | 5.970 | 1,162,653 | -0.13(-2.13%) |
Dec 13, 2021 | 6.000 | 6.245 | 5.910 | 6.100 | 674,720 | +0.08(+1.33%) |
Dec 10, 2021 | 6.250 | 6.330 | 6.000 | 6.020 | 852,382 | -0.21(-3.37%) |
Dec 09, 2021 | 6.280 | 6.530 | 6.200 | 6.230 | 706,918 | -0.14(-2.20%) |
Dec 08, 2021 | 6.370 | 6.480 | 6.120 | 6.370 | 564,617 | +0.16(+2.61%) |
Dec 07, 2021 | 6.130 | 6.435 | 6.110 | 6.208 | 1,059,566 | +0.16(+2.61%) |
Dec 06, 2021 | 5.650 | 6.070 | 5.650 | 6.050 | 1,108,296 | +0.40(+7.08%) |
Dec 03, 2021 | 6.050 | 6.100 | 5.570 | 5.650 | 1,442,432 | -0.25(-4.24%) |
Dec 02, 2021 | 5.840 | 5.930 | 5.682 | 5.900 | 938,408 | -0.03(-0.50%) |
Dec 01, 2021 | 6.380 | 6.490 | 5.845 | 5.929 | 1,343,582 | -0.36(-5.73%) |
Nov 30, 2021 | 6.080 | 6.510 | 6.060 | 6.290 | 3,117,054 | +0.43(+7.34%) |
Nov 29, 2021 | 6.060 | 6.160 | 5.590 | 5.860 | 2,382,193 | -0.04(-0.68%) |
Nov 26, 2021 | 6.070 | 6.181 | 5.830 | 5.900 | 589,005 | -0.33(-5.30%) |
Nov 24, 2021 | 6.000 | 6.240 | 5.880 | 6.230 | 635,827 | +0.13(+2.13%) |
Nov 23, 2021 | 6.020 | 6.250 | 6.020 | 6.100 | 1,140,949 | +0.00(+0.00%) |
Nov 22, 2021 | 6.200 | 6.350 | 5.880 | 6.100 | 1,254,753 | +0.12(+2.01%) |
Nov 19, 2021 | 6.470 | 6.500 | 5.816 | 5.980 | 1,606,017 | -0.37(-5.83%) |
Nov 18, 2021 | 6.390 | 6.360 | 6.260 | 6.350 | 1,160,271 | +0.00(+0.00%) |
Nov 17, 2021 | 6.380 | 6.600 | 6.150 | 6.350 | 1,267,665 | +0.10(+1.60%) |
Nov 16, 2021 | 5.870 | 6.300 | 5.710 | 6.250 | 2,010,908 | +0.36(+6.11%) |
Nov 15, 2021 | 6.170 | 6.170 | 5.855 | 5.890 | 478,788 | -0.21(-3.44%) |
Nov 12, 2021 | 6.050 | 6.100 | 5.880 | 6.100 | 618,186 | +0.14(+2.35%) |
Nov 11, 2021 | 5.850 | 6.130 | 5.830 | 5.960 | 649,415 | +0.14(+2.41%) |
Nov 10, 2021 | 5.920 | 5.820 | 1,181,905 | -0.14(-2.35%) | ||
Nov 09, 2021 | 5.790 | 5.985 | 5.690 | 5.960 | 921,484 | +0.09(+1.53%) |
Nov 08, 2021 | 5.710 | 5.940 | 5.660 | 5.870 | 639,306 | +0.16(+2.80%) |
Nov 05, 2021 | 6.100 | 6.220 | 5.575 | 5.710 | 1,156,431 | -0.39(-6.39%) |
Nov 04, 2021 | 4.820 | 6.130 | 4.750 | 6.100 | 2,967,067 | +0.22(+3.74%) |
Nov 03, 2021 | 5.570 | 5.930 | 5.490 | 5.880 | 803,645 | +0.26(+4.63%) |
Nov 02, 2021 | 5.430 | 5.660 | 5.250 | 5.620 | 674,661 | +0.16(+2.93%) |
Nov 01, 2021 | 5.250 | 5.480 | 5.318 | 5.460 | 540,796 | +0.22(+4.20%) |
Oct 29, 2021 | 5.430 | 5.230 | 5.240 | 497,715 | -0.21(-3.85%) | |
Oct 28, 2021 | 5.240 | 5.470 | 5.220 | 5.450 | 711,522 | +0.22(+4.21%) |
Oct 27, 2021 | 5.310 | 5.350 | 5.190 | 5.230 | 433,331 | -0.11(-2.06%) |
Oct 26, 2021 | 5.300 | 5.340 | 758,035 | +0.09(+1.71%) | ||
Oct 25, 2021 | 5.350 | 5.420 | 5.020 | 5.250 | 1,633,397 | -0.08(-1.50%) |
Oct 22, 2021 | 5.670 | 5.690 | 5.140 | 5.330 | 1,183,123 | -0.37(-6.49%) |
Oct 21, 2021 | 5.730 | 5.880 | 5.630 | 5.700 | 541,487 | -0.02(-0.35%) |
Oct 20, 2021 | 5.740 | 5.790 | 5.660 | 5.720 | 446,684 | -0.04(-0.69%) |
Oct 19, 2021 | 5.890 | 5.910 | 5.750 | 5.760 | 322,799 | -0.10(-1.71%) |
Oct 18, 2021 | 6.040 | 6.040 | 5.800 | 5.860 | 624,878 | -0.23(-3.78%) |
Oct 15, 2021 | 6.270 | 6.300 | 6.050 | 6.090 | 572,468 | -0.08(-1.30%) |
Oct 14, 2021 | 6.020 | 6.370 | 6.020 | 6.170 | 636,418 | +0.19(+3.18%) |
Oct 13, 2021 | 5.740 | 6.080 | 5.650 | 5.980 | 755,211 | +0.25(+4.36%) |
Oct 12, 2021 | 5.830 | 5.949 | 5.680 | 5.730 | 606,452 | -0.08(-1.38%) |
Oct 11, 2021 | 5.550 | 5.970 | 5.510 | 5.810 | 857,308 | +0.22(+3.94%) |
Oct 08, 2021 | 5.800 | 5.900 | 5.420 | 5.590 | 1,133,152 | -0.21(-3.62%) |
Oct 07, 2021 | 5.960 | 5.980 | 5.750 | 5.800 | 633,004 | -0.14(-2.36%) |
Oct 06, 2021 | 6.060 | 6.100 | 5.910 | 5.940 | 595,021 | -0.21(-3.41%) |
Oct 05, 2021 | 6.090 | 6.330 | 5.990 | 6.150 | 887,884 | +0.12(+1.99%) |
Oct 04, 2021 | 6.230 | 6.280 | 5.940 | 6.030 | 667,581 | -0.25(-3.98%) |
Oct 01, 2021 | 6.200 | 6.295 | 5.930 | 6.280 | 682,144 | +0.09(+1.45%) |
Sep 30, 2021 | 6.270 | 6.351 | 6.080 | 6.190 | 499,195 | -0.02(-0.32%) |
Sep 29, 2021 | 6.620 | 6.620 | 6.190 | 6.210 | 704,545 | -0.35(-5.34%) |
Sep 28, 2021 | 6.740 | 6.740 | 6.520 | 6.560 | 496,021 | -0.25(-3.67%) |
Sep 27, 2021 | 6.730 | 7.000 | 6.560 | 6.810 | 555,306 | +0.14(+2.10%) |
Sep 24, 2021 | 7.060 | 7.075 | 6.640 | 6.670 | 567,317 | -0.44(-6.19%) |
Sep 23, 2021 | 6.800 | 7.200 | 6.670 | 7.110 | 1,164,039 | +0.31(+4.56%) |
Sep 22, 2021 | 6.500 | 6.820 | 6.360 | 6.800 | 1,072,576 | +0.42(+6.58%) |
Sep 21, 2021 | 6.220 | 6.550 | 6.220 | 6.380 | 967,400 | +0.12(+1.92%) |
Sep 20, 2021 | 6.200 | 6.350 | 6.050 | 6.260 | 838,367 | -0.09(-1.42%) |
Sep 17, 2021 | 6.170 | 6.360 | 5.970 | 6.350 | 1,798,976 | +0.21(+3.42%) |
Sep 16, 2021 | 6.260 | 6.350 | 6.060 | 6.140 | 1,078,878 | -0.13(-2.07%) |
Sep 15, 2021 | 6.460 | 6.490 | 5.930 | 6.270 | 3,595,144 | -0.16(-2.49%) |
Sep 14, 2021 | 6.520 | 6.590 | 6.341 | 6.430 | 738,586 | -0.07(-1.08%) |
Sep 13, 2021 | 6.790 | 6.790 | 6.460 | 6.500 | 652,281 | -0.22(-3.27%) |
Sep 10, 2021 | 6.920 | 6.946 | 6.630 | 6.720 | 558,116 | -0.20(-2.89%) |
Sep 09, 2021 | 6.800 | 7.130 | 6.800 | 6.920 | 337,682 | +0.12(+1.76%) |
Sep 08, 2021 | 7.010 | 7.019 | 6.600 | 6.800 | 620,209 | -0.18(-2.58%) |
Sep 07, 2021 | 6.850 | 7.080 | 6.770 | 6.980 | 705,193 | +0.09(+1.31%) |
Sep 03, 2021 | 7.020 | 7.090 | 6.810 | 6.890 | 576,881 | -0.19(-2.68%) |
Sep 02, 2021 | 7.160 | 7.209 | 7.050 | 7.080 | 375,879 | -0.05(-0.70%) |
Sep 01, 2021 | 7.100 | 7.150 | 7.010 | 7.130 | 297,612 | +0.03(+0.42%) |
Aug 31, 2021 | 6.950 | 7.240 | 6.940 | 7.100 | 725,673 | +0.19(+2.75%) |
Aug 30, 2021 | 7.080 | 7.280 | 6.820 | 6.910 | 827,233 | -0.24(-3.36%) |
Aug 27, 2021 | 6.660 | 7.245 | 6.600 | 7.150 | 586,821 | +0.53(+8.01%) |
Aug 26, 2021 | 6.750 | 6.940 | 6.560 | 6.620 | 435,961 | -0.16(-2.36%) |
Aug 25, 2021 | 6.730 | 6.933 | 6.620 | 6.780 | 508,253 | +0.10(+1.50%) |
Aug 24, 2021 | 6.530 | 6.760 | 6.300 | 6.680 | 661,938 | +0.16(+2.45%) |
Aug 23, 2021 | 6.320 | 6.630 | 6.270 | 6.520 | 672,022 | +0.32(+5.16%) |
Aug 20, 2021 | 5.920 | 6.210 | 5.917 | 6.200 | 1,638,731 | +0.26(+4.38%) |
Aug 19, 2021 | 6.100 | 6.160 | 5.916 | 5.940 | 568,851 | -0.11(-1.82%) |
Aug 18, 2021 | 6.270 | 6.290 | 6.040 | 6.050 | 465,335 | -0.24(-3.82%) |
Aug 17, 2021 | 6.030 | 6.459 | 5.990 | 6.290 | 818,748 | +0.24(+3.97%) |
Aug 16, 2021 | 6.100 | 6.250 | 6.000 | 6.050 | 287,545 | -0.13(-2.10%) |
Aug 13, 2021 | 6.430 | 6.430 | 6.160 | 6.180 | 400,616 | -0.26(-4.04%) |
Aug 12, 2021 | 6.520 | 6.545 | 6.350 | 6.440 | 217,300 | -0.08(-1.23%) |
Aug 11, 2021 | 6.360 | 6.640 | 6.300 | 6.520 | 291,787 | +0.15(+2.35%) |
Aug 10, 2021 | 6.530 | 6.530 | 6.230 | 6.370 | 371,886 | -0.16(-2.45%) |
Aug 09, 2021 | 6.680 | 6.800 | 6.510 | 6.530 | 315,057 | -0.19(-2.83%) |
Aug 06, 2021 | 6.630 | 6.764 | 6.510 | 6.720 | 382,899 | -0.01(-0.15%) |
Aug 05, 2021 | 6.260 | 6.880 | 6.000 | 6.730 | 1,190,508 | +0.25(+3.86%) |
Aug 04, 2021 | 6.610 | 6.680 | 6.380 | 6.480 | 612,366 | -0.18(-2.70%) |
Aug 03, 2021 | 6.890 | 6.890 | 6.600 | 6.660 | 457,240 | -0.20(-2.92%) |
Aug 02, 2021 | 6.690 | 6.930 | 6.690 | 6.860 | 565,995 | +0.23(+3.47%) |
Jul 30, 2021 | 6.920 | 6.950 | 6.630 | 6.630 | 399,351 | -0.31(-4.47%) |
Jul 29, 2021 | 7.240 | 7.330 | 6.900 | 6.940 | 442,183 | -0.32(-4.41%) |
Jul 28, 2021 | 7.000 | 7.290 | 6.860 | 7.260 | 307,549 | +0.32(+4.61%) |
Jul 27, 2021 | 7.040 | 7.070 | 6.835 | 6.940 | 344,120 | -0.19(-2.66%) |
Jul 26, 2021 | 7.230 | 7.388 | 7.080 | 7.130 | 284,170 | -0.12(-1.66%) |
Jul 23, 2021 | 7.420 | 7.420 | 7.190 | 7.250 | 331,149 | -0.12(-1.63%) |
Jul 22, 2021 | 7.840 | 7.850 | 7.320 | 7.370 | 708,135 | -0.47(-5.99%) |
Jul 21, 2021 | 7.380 | 7.870 | 7.370 | 7.840 | 1,175,203 | +0.45(+6.09%) |
Jul 20, 2021 | 7.430 | 7.650 | 7.260 | 7.390 | 1,486,766 | +0.02(+0.27%) |
Jul 19, 2021 | 7.130 | 7.470 | 7.115 | 7.370 | 490,091 | +0.00(+0.00%) |
Jul 16, 2021 | 7.420 | 7.500 | 7.250 | 7.370 | 267,203 | +0.01(+0.14%) |
Jul 15, 2021 | 7.200 | 7.510 | 7.070 | 7.360 | 430,178 | +0.10(+1.38%) |
Jul 14, 2021 | 7.360 | 7.457 | 7.170 | 7.260 | 989,833 | -0.05(-0.68%) |
Jul 13, 2021 | 7.480 | 7.540 | 7.145 | 7.310 | 460,619 | -0.20(-2.66%) |
Jul 12, 2021 | 7.740 | 7.800 | 7.510 | 7.510 | 342,297 | -0.26(-3.35%) |
Jul 09, 2021 | 7.660 | 7.780 | 7.470 | 7.770 | 410,263 | +0.13(+1.70%) |
Jul 08, 2021 | 7.620 | 7.890 | 7.420 | 7.640 | 558,881 | -0.10(-1.29%) |
Jul 07, 2021 | 7.830 | 8.040 | 7.600 | 7.740 | 473,306 | -0.12(-1.53%) |
Jul 06, 2021 | 8.370 | 8.450 | 7.835 | 7.860 | 671,190 | -0.47(-5.64%) |
Jul 02, 2021 | 8.720 | 8.720 | 8.200 | 8.330 | 386,285 | -0.42(-4.80%) |
Jul 01, 2021 | 8.010 | 8.780 | 7.900 | 8.750 | 944,192 | +0.75(+9.38%) |
Jun 30, 2021 | 7.720 | 8.450 | 7.660 | 8.000 | 1,783,193 | +0.46(+6.10%) |
Jun 29, 2021 | 7.830 | 7.830 | 7.480 | 7.540 | 719,697 | -0.20(-2.58%) |
Jun 28, 2021 | 7.800 | 8.012 | 7.720 | 7.740 | 414,876 | -0.15(-1.90%) |
Jun 25, 2021 | 7.750 | 7.910 | 7.680 | 7.890 | 3,270,007 | +0.13(+1.68%) |
Jun 24, 2021 | 7.940 | 7.950 | 7.655 | 7.760 | 447,996 | -0.08(-1.02%) |
Jun 23, 2021 | 7.830 | 7.980 | 7.715 | 7.840 | 352,908 | +0.00(+0.00%) |
Jun 22, 2021 | 8.160 | 8.210 | 7.670 | 7.840 | 564,730 | -0.36(-4.39%) |
Jun 21, 2021 | 8.360 | 8.540 | 8.140 | 8.200 | 504,395 | -0.15(-1.80%) |
Jun 18, 2021 | 8.200 | 8.380 | 8.090 | 8.350 | 723,787 | +0.08(+0.97%) |
Jun 17, 2021 | 8.180 | 8.340 | 8.090 | 8.270 | 316,470 | +0.09(+1.10%) |
Jun 16, 2021 | 8.290 | 8.330 | 8.030 | 8.180 | 543,121 | -0.13(-1.56%) |
Jun 15, 2021 | 8.420 | 8.510 | 8.090 | 8.310 | 502,126 | -0.14(-1.66%) |
Jun 14, 2021 | 8.370 | 8.590 | 8.310 | 8.450 | 895,189 | +0.01(+0.12%) |
Jun 11, 2021 | 8.500 | 8.660 | 8.420 | 8.440 | 493,519 | -0.01(-0.12%) |
Jun 10, 2021 | 8.730 | 8.860 | 8.430 | 8.450 | 680,339 | -0.31(-3.54%) |
Jun 09, 2021 | 8.500 | 8.886 | 8.360 | 8.760 | 737,502 | +0.33(+3.91%) |
Jun 08, 2021 | 8.340 | 8.550 | 8.060 | 8.430 | 1,212,901 | +0.21(+2.55%) |
Jun 07, 2021 | 8.870 | 8.870 | 8.050 | 8.220 | 1,499,244 | -0.47(-5.41%) |
Jun 04, 2021 | 8.420 | 9.290 | 8.340 | 8.690 | 3,206,638 | +0.29(+3.45%) |
Jun 03, 2021 | 8.020 | 8.600 | 8.020 | 8.400 | 787,378 | +0.31(+3.83%) |
Jun 02, 2021 | 8.080 | 8.160 | 7.945 | 8.090 | 408,557 | +0.00(+0.00%) |
Jun 01, 2021 | 7.840 | 8.200 | 7.810 | 8.090 | 846,586 | +0.27(+3.45%) |
May 28, 2021 | 7.940 | 8.170 | 7.810 | 7.820 | 468,667 | -0.12(-1.51%) |
May 27, 2021 | 8.400 | 8.450 | 7.820 | 7.940 | 1,554,133 | -0.39(-4.68%) |
May 26, 2021 | 8.050 | 8.480 | 8.050 | 8.330 | 903,707 | +0.30(+3.74%) |
May 25, 2021 | 7.990 | 8.250 | 7.930 | 8.030 | 1,222,423 | +0.16(+2.03%) |
May 24, 2021 | 7.830 | 8.015 | 7.665 | 7.870 | 2,293,359 | +0.10(+1.29%) |
May 21, 2021 | 8.010 | 8.010 | 7.725 | 7.770 | 1,025,188 | -0.13(-1.65%) |
May 20, 2021 | 7.940 | 8.015 | 7.800 | 7.900 | 1,032,003 | +0.00(+0.00%) |
May 19, 2021 | 7.950 | 8.060 | 7.680 | 7.900 | 678,569 | -0.16(-1.99%) |
May 18, 2021 | 8.220 | 8.250 | 8.050 | 8.060 | 688,464 | -0.12(-1.47%) |
May 17, 2021 | 8.230 | 8.610 | 8.110 | 8.180 | 495,887 | -0.02(-0.24%) |
May 14, 2021 | 8.300 | 8.400 | 8.050 | 8.200 | 626,516 | +0.05(+0.61%) |
May 13, 2021 | 8.200 | 8.460 | 7.840 | 8.150 | 411,638 | -0.02(-0.24%) |
May 12, 2021 | 8.060 | 8.510 | 7.970 | 8.170 | 476,675 | +0.01(+0.12%) |
May 11, 2021 | 7.870 | 8.310 | 7.710 | 8.160 | 441,740 | +0.15(+1.87%) |
May 10, 2021 | 8.050 | 8.180 | 7.630 | 8.010 | 377,918 | -0.14(-1.72%) |
May 07, 2021 | 8.500 | 8.790 | 7.990 | 8.150 | 474,359 | -0.34(-4.00%) |
May 06, 2021 | 8.550 | 8.600 | 7.990 | 8.490 | 568,427 | -0.23(-2.64%) |
May 05, 2021 | 8.610 | 9.020 | 8.520 | 8.720 | 256,298 | +0.12(+1.40%) |
May 04, 2021 | 8.860 | 8.860 | 8.320 | 8.600 | 433,671 | -0.39(-4.34%) |