Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.170 | 4.510 | 4.110 | 4.200 | 22,164 | -0.09(-2.10%) |
Apr 28, 2022 | 4.330 | 4.330 | 4.150 | 4.290 | 26,559 | -0.03(-0.69%) |
Apr 27, 2022 | 4.510 | 4.510 | 4.301 | 4.320 | 28,772 | -0.19(-4.21%) |
Apr 26, 2022 | 4.520 | 4.590 | 4.500 | 4.510 | 16,289 | -0.16(-3.43%) |
Apr 25, 2022 | 4.700 | 4.750 | 4.520 | 4.670 | 14,947 | +0.07(+1.52%) |
Apr 22, 2022 | 4.900 | 4.900 | 4.600 | 4.600 | 11,719 | -0.09(-1.92%) |
Apr 21, 2022 | 4.770 | 4.962 | 4.680 | 4.690 | 25,441 | -0.20(-4.09%) |
Apr 20, 2022 | 4.980 | 4.980 | 4.760 | 4.890 | 13,942 | +0.14(+2.95%) |
Apr 19, 2022 | 4.910 | 5.000 | 4.750 | 4.750 | 14,167 | -0.16(-3.26%) |
Apr 18, 2022 | 5.000 | 5.000 | 4.750 | 4.910 | 21,444 | +0.08(+1.66%) |
Apr 14, 2022 | 4.760 | 4.970 | 4.760 | 4.830 | 6,049 | +0.02(+0.42%) |
Apr 13, 2022 | 4.930 | 4.930 | 4.750 | 4.810 | 11,817 | +0.06(+1.26%) |
Apr 12, 2022 | 5.000 | 5.000 | 4.700 | 4.750 | 47,619 | -0.23(-4.62%) |
Apr 11, 2022 | 5.000 | 5.000 | 4.913 | 4.980 | 14,834 | -0.02(-0.40%) |
Apr 08, 2022 | 5.270 | 5.270 | 5.000 | 5.000 | 14,999 | -0.12(-2.34%) |
Apr 07, 2022 | 5.000 | 5.230 | 5.000 | 5.120 | 12,332 | +0.16(+3.23%) |
Apr 06, 2022 | 4.970 | 5.140 | 4.900 | 4.960 | 12,495 | +0.00(+0.00%) |
Apr 05, 2022 | 5.190 | 5.190 | 4.910 | 4.960 | 17,665 | -0.23(-4.43%) |
Apr 04, 2022 | 5.190 | 5.190 | 5.040 | 5.190 | 15,639 | +0.05(+0.97%) |
Apr 01, 2022 | 5.100 | 5.170 | 4.910 | 5.140 | 11,697 | +0.06(+1.18%) |
Mar 31, 2022 | 5.200 | 5.200 | 4.940 | 5.080 | 19,116 | +0.08(+1.60%) |
Mar 30, 2022 | 5.100 | 5.100 | 4.910 | 5.000 | 15,372 | -0.08(-1.57%) |
Mar 29, 2022 | 5.100 | 5.100 | 4.920 | 5.080 | 34,557 | +0.00(+0.00%) |
Mar 28, 2022 | 5.100 | 5.100 | 4.920 | 5.080 | 12,971 | -0.01(-0.20%) |
Mar 25, 2022 | 5.250 | 5.250 | 4.949 | 5.090 | 21,704 | +0.03(+0.59%) |
Mar 24, 2022 | 5.200 | 5.250 | 4.830 | 5.060 | 51,367 | +0.04(+0.80%) |
Mar 23, 2022 | 4.910 | 5.350 | 4.910 | 5.020 | 24,535 | +0.06(+1.21%) |
Mar 22, 2022 | 5.410 | 5.410 | 4.936 | 4.960 | 36,344 | -0.17(-3.31%) |
Mar 21, 2022 | 5.220 | 5.340 | 5.110 | 5.130 | 38,580 | +0.02(+0.39%) |
Mar 18, 2022 | 4.770 | 5.180 | 4.770 | 5.110 | 31,803 | +0.23(+4.61%) |
Mar 17, 2022 | 4.700 | 4.910 | 4.700 | 4.885 | 28,543 | +0.18(+3.94%) |
Mar 16, 2022 | 4.520 | 4.860 | 4.520 | 4.700 | 18,648 | +0.17(+3.75%) |
Mar 15, 2022 | 4.620 | 4.670 | 4.460 | 4.530 | 16,727 | -0.06(-1.37%) |
Mar 14, 2022 | 4.740 | 4.741 | 4.440 | 4.593 | 26,527 | -0.16(-3.31%) |
Mar 11, 2022 | 4.750 | 4.750 | 4.640 | 4.750 | 16,055 | +0.09(+1.93%) |
Mar 10, 2022 | 4.770 | 4.770 | 4.577 | 4.660 | 23,008 | -0.14(-2.92%) |
Mar 09, 2022 | 4.460 | 4.800 | 4.460 | 4.800 | 47,445 | +0.43(+9.84%) |
Mar 08, 2022 | 4.590 | 4.890 | 4.350 | 4.370 | 52,957 | -0.14(-3.10%) |
Mar 07, 2022 | 4.810 | 4.810 | 4.400 | 4.510 | 54,544 | -0.39(-7.96%) |
Mar 04, 2022 | 5.140 | 5.140 | 4.730 | 4.900 | 26,941 | -0.16(-3.16%) |
Mar 03, 2022 | 5.150 | 5.150 | 4.750 | 5.060 | 20,974 | -0.01(-0.20%) |
Mar 02, 2022 | 5.200 | 5.200 | 4.880 | 5.070 | 12,043 | +0.05(+1.00%) |
Mar 01, 2022 | 5.200 | 5.310 | 4.810 | 5.020 | 31,952 | +0.04(+0.80%) |
Feb 28, 2022 | 4.680 | 4.990 | 4.680 | 4.980 | 31,731 | +0.07(+1.43%) |
Feb 25, 2022 | 5.000 | 5.140 | 4.760 | 4.910 | 31,503 | +0.14(+2.94%) |
Feb 24, 2022 | 5.010 | 5.010 | 4.600 | 4.770 | 85,465 | -0.38(-7.38%) |
Feb 23, 2022 | 5.090 | 5.290 | 5.010 | 5.150 | 18,112 | +0.00(+0.00%) |
Feb 22, 2022 | 5.150 | 5.310 | 5.150 | 5.150 | 26,747 | -0.12(-2.28%) |
Feb 18, 2022 | 5.270 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 5.320 | 5.462 | 5.180 | 5.270 | 15,100 | -0.11(-2.04%) |
Feb 16, 2022 | 5.210 | 5.455 | 5.210 | 5.380 | 19,076 | +0.25(+4.87%) |
Feb 15, 2022 | 5.670 | 5.670 | 5.110 | 5.130 | 104,631 | -0.54(-9.52%) |
Feb 14, 2022 | 5.660 | 5.885 | 5.330 | 5.670 | 57,714 | +0.01(+0.18%) |
Feb 11, 2022 | 5.590 | 5.960 | 5.590 | 5.660 | 29,319 | -0.04(-0.71%) |
Feb 10, 2022 | 5.830 | 6.020 | 5.600 | 5.700 | 24,784 | -0.28(-4.68%) |
Feb 09, 2022 | 5.560 | 6.010 | 5.221 | 5.980 | 74,005 | +0.42(+7.55%) |
Feb 08, 2022 | 6.100 | 6.100 | 5.550 | 5.560 | 30,695 | -0.19(-3.30%) |
Feb 07, 2022 | 5.200 | 5.750 | 5.200 | 5.750 | 36,428 | +0.57(+11.00%) |
Feb 04, 2022 | 5.080 | 5.200 | 5.050 | 5.180 | 27,073 | +0.16(+3.19%) |
Feb 03, 2022 | 4.960 | 5.020 | 28,392 | -0.07(-1.38%) | ||
Feb 02, 2022 | 5.050 | 5.240 | 5.030 | 5.090 | 29,807 | +0.07(+1.39%) |
Feb 01, 2022 | 5.080 | 5.340 | 4.960 | 5.020 | 47,403 | -0.17(-3.28%) |
Jan 31, 2022 | 5.130 | 5.190 | 79,402 | +0.19(+3.80%) | ||
Jan 28, 2022 | 5.080 | 5.150 | 4.810 | 5.000 | 64,416 | -0.09(-1.77%) |
Jan 27, 2022 | 5.190 | 5.250 | 4.920 | 5.090 | 90,745 | -0.04(-0.78%) |
Jan 26, 2022 | 5.370 | 5.410 | 5.110 | 5.130 | 33,337 | -0.17(-3.21%) |
Jan 25, 2022 | 5.940 | 5.940 | 5.200 | 5.300 | 93,674 | -0.05(-0.93%) |
Jan 24, 2022 | 5.800 | 5.811 | 5.100 | 5.350 | 131,449 | -0.59(-9.93%) |
Jan 21, 2022 | 6.170 | 6.170 | 5.810 | 5.940 | 21,762 | -0.21(-3.41%) |
Jan 20, 2022 | 6.300 | 6.300 | 5.800 | 6.150 | 79,309 | -0.02(-0.32%) |
Jan 19, 2022 | 6.170 | 6.300 | 6.100 | 6.170 | 25,828 | +0.01(+0.16%) |
Jan 18, 2022 | 6.300 | 6.340 | 6.120 | 6.160 | 41,401 | +0.07(+1.15%) |
Jan 14, 2022 | 6.090 | 0 | +0.05(+0.83%) | |||
Jan 13, 2022 | 6.130 | 6.130 | 5.970 | 6.040 | 21,656 | -0.09(-1.47%) |
Jan 12, 2022 | 6.380 | 6.380 | 6.060 | 6.130 | 31,853 | -0.21(-3.31%) |
Jan 11, 2022 | 6.370 | 6.390 | 6.260 | 6.340 | 30,336 | +0.10(+1.60%) |
Jan 10, 2022 | 5.990 | 6.240 | 5.805 | 6.240 | 53,266 | +0.17(+2.80%) |
Jan 07, 2022 | 6.150 | 6.412 | 5.950 | 6.070 | 46,587 | -0.05(-0.82%) |
Jan 06, 2022 | 6.100 | 6.490 | 5.938 | 6.120 | 56,538 | +0.03(+0.49%) |
Jan 05, 2022 | 5.800 | 6.280 | 5.750 | 6.090 | 149,717 | +0.40(+7.03%) |
Jan 04, 2022 | 5.600 | 5.710 | 5.460 | 5.690 | 62,310 | +0.22(+4.02%) |
Jan 03, 2022 | 5.400 | 5.780 | 5.200 | 5.470 | 169,960 | +0.13(+2.43%) |
Dec 31, 2021 | 5.490 | 5.730 | 5.300 | 5.340 | 91,587 | -0.11(-2.02%) |
Dec 30, 2021 | 5.460 | 5.930 | 5.430 | 5.450 | 184,201 | -0.01(-0.18%) |
Dec 29, 2021 | 5.750 | 5.830 | 5.400 | 5.460 | 224,943 | -0.37(-6.35%) |
Dec 28, 2021 | 6.000 | 6.081 | 5.440 | 5.830 | 181,924 | -0.22(-3.64%) |
Dec 27, 2021 | 6.400 | 6.539 | 5.900 | 6.050 | 129,193 | -0.34(-5.32%) |
Dec 23, 2021 | 6.440 | 6.652 | 6.180 | 6.390 | 120,673 | +0.00(+0.00%) |
Dec 22, 2021 | 6.830 | 6.870 | 6.130 | 6.390 | 127,035 | -0.44(-6.44%) |
Dec 21, 2021 | 7.100 | 7.100 | 6.620 | 6.830 | 131,615 | -0.27(-3.80%) |
Dec 20, 2021 | 7.300 | 7.440 | 6.960 | 7.100 | 90,487 | -0.34(-4.57%) |
Dec 17, 2021 | 7.640 | 7.650 | 7.130 | 7.440 | 54,131 | -0.15(-1.98%) |
Dec 16, 2021 | 7.800 | 7.891 | 7.430 | 7.590 | 54,953 | -0.12(-1.56%) |
Dec 15, 2021 | 7.990 | 8.030 | 7.560 | 7.710 | 135,546 | -0.43(-5.28%) |
Dec 14, 2021 | 8.300 | 8.300 | 7.800 | 8.140 | 68,644 | -0.10(-1.21%) |
Dec 13, 2021 | 8.780 | 8.930 | 8.000 | 8.240 | 107,908 | -0.38(-4.41%) |
Dec 10, 2021 | 9.420 | 9.874 | 8.250 | 8.620 | 273,124 | -0.35(-3.90%) |
Dec 09, 2021 | 7.890 | 9.200 | 7.723 | 8.970 | 532,593 | +1.35(+17.72%) |
Dec 08, 2021 | 7.780 | 7.895 | 7.320 | 7.620 | 50,839 | +0.04(+0.53%) |
Dec 07, 2021 | 8.000 | 8.000 | 7.470 | 7.580 | 90,877 | +0.26(+3.59%) |
Dec 06, 2021 | 7.000 | 7.420 | 6.820 | 7.317 | 109,993 | +0.36(+5.13%) |
Dec 03, 2021 | 7.050 | 7.330 | 6.730 | 6.960 | 58,341 | -0.08(-1.14%) |
Dec 02, 2021 | 6.710 | 7.100 | 6.700 | 7.040 | 42,038 | +0.24(+3.53%) |
Dec 01, 2021 | 7.020 | 7.190 | 6.660 | 6.800 | 51,788 | -0.11(-1.59%) |
Nov 30, 2021 | 7.080 | 7.110 | 6.780 | 6.910 | 31,872 | -0.18(-2.54%) |
Nov 29, 2021 | 6.990 | 7.180 | 6.910 | 7.090 | 20,147 | +0.30(+4.42%) |
Nov 26, 2021 | 6.910 | 6.960 | 6.770 | 6.790 | 25,410 | -0.30(-4.23%) |
Nov 24, 2021 | 7.280 | 7.280 | 7.000 | 7.090 | 20,348 | -0.12(-1.66%) |
Nov 23, 2021 | 6.790 | 7.290 | 6.790 | 7.210 | 37,026 | +0.34(+4.95%) |
Nov 22, 2021 | 7.300 | 7.370 | 6.550 | 6.870 | 89,844 | -0.51(-6.91%) |
Nov 19, 2021 | 7.210 | 7.610 | 7.210 | 7.380 | 19,065 | +0.07(+0.96%) |
Nov 18, 2021 | 7.700 | 7.390 | 7.310 | 7.310 | 35,985 | -0.45(-5.80%) |
Nov 17, 2021 | 7.720 | 7.870 | 7.610 | 7.760 | 39,332 | +0.11(+1.44%) |
Nov 16, 2021 | 7.570 | 7.700 | 7.540 | 7.650 | 23,187 | +0.08(+1.06%) |
Nov 15, 2021 | 8.000 | 8.290 | 6.910 | 7.570 | 83,108 | -0.43(-5.37%) |
Nov 12, 2021 | 8.100 | 8.100 | 7.919 | 8.000 | 27,942 | -0.04(-0.50%) |
Nov 11, 2021 | 8.340 | 8.380 | 7.700 | 8.040 | 54,886 | -0.16(-1.95%) |
Nov 10, 2021 | 8.710 | 8.200 | 56,907 | -0.43(-4.98%) | ||
Nov 09, 2021 | 8.800 | 8.930 | 8.400 | 8.630 | 46,461 | -0.17(-1.93%) |
Nov 08, 2021 | 8.470 | 9.000 | 8.470 | 8.800 | 157,585 | +0.33(+3.90%) |
Nov 05, 2021 | 8.430 | 8.470 | 8.180 | 8.470 | 47,488 | +0.24(+2.92%) |
Nov 04, 2021 | 8.300 | 8.460 | 8.008 | 8.230 | 50,167 | +0.05(+0.61%) |
Nov 03, 2021 | 8.230 | 8.470 | 8.000 | 8.180 | 81,104 | -0.06(-0.73%) |
Nov 02, 2021 | 7.400 | 8.240 | 7.332 | 8.240 | 153,994 | +0.84(+11.35%) |
Nov 01, 2021 | 7.480 | 7.420 | 7.350 | 7.400 | 16,570 | -0.02(-0.27%) |
Oct 29, 2021 | 7.480 | 7.480 | 7.227 | 7.420 | 22,886 | -0.06(-0.80%) |
Oct 28, 2021 | 7.490 | 7.500 | 7.310 | 7.480 | 29,561 | -0.02(-0.27%) |
Oct 27, 2021 | 7.440 | 7.510 | 7.300 | 7.500 | 30,839 | +0.08(+1.08%) |
Oct 26, 2021 | 7.430 | 7.420 | 29,225 | -0.02(-0.27%) | ||
Oct 25, 2021 | 7.500 | 7.660 | 7.216 | 7.440 | 56,319 | +0.07(+0.95%) |
Oct 22, 2021 | 7.360 | 7.650 | 7.230 | 7.370 | 41,397 | +0.06(+0.82%) |
Oct 21, 2021 | 7.190 | 7.370 | 7.146 | 7.310 | 36,826 | +0.04(+0.55%) |
Oct 20, 2021 | 7.230 | 7.400 | 7.205 | 7.270 | 25,897 | -0.05(-0.68%) |
Oct 19, 2021 | 6.940 | 7.690 | 6.900 | 7.320 | 127,058 | +0.38(+5.48%) |
Oct 18, 2021 | 7.500 | 7.500 | 6.870 | 6.940 | 89,241 | -0.52(-6.97%) |
Oct 15, 2021 | 7.410 | 7.600 | 7.300 | 7.460 | 41,765 | +0.12(+1.63%) |
Oct 14, 2021 | 7.550 | 7.710 | 7.250 | 7.340 | 49,043 | -0.17(-2.26%) |
Oct 13, 2021 | 7.850 | 7.936 | 7.110 | 7.510 | 183,005 | -0.39(-4.94%) |
Oct 12, 2021 | 8.040 | 8.450 | 7.900 | 7.900 | 82,961 | -0.14(-1.74%) |
Oct 11, 2021 | 8.100 | 8.650 | 7.514 | 8.040 | 240,692 | -0.45(-5.30%) |
Oct 08, 2021 | 7.100 | 8.600 | 7.000 | 8.490 | 351,943 | +1.53(+21.98%) |
Oct 07, 2021 | 6.550 | 7.743 | 6.550 | 6.960 | 288,990 | +0.43(+6.58%) |
Oct 06, 2021 | 6.620 | 6.620 | 6.320 | 6.530 | 26,576 | -0.12(-1.80%) |
Oct 05, 2021 | 6.500 | 6.650 | 6.260 | 6.650 | 25,694 | +0.26(+4.07%) |
Oct 04, 2021 | 6.150 | 6.460 | 6.010 | 6.390 | 52,344 | +0.25(+4.07%) |
Oct 01, 2021 | 6.140 | 6.230 | 5.858 | 6.140 | 37,008 | +0.05(+0.82%) |
Sep 30, 2021 | 6.390 | 6.480 | 6.050 | 6.090 | 45,419 | -0.29(-4.55%) |
Sep 29, 2021 | 6.580 | 6.748 | 6.350 | 6.380 | 33,436 | -0.21(-3.19%) |
Sep 28, 2021 | 6.780 | 6.800 | 6.370 | 6.590 | 54,547 | -0.22(-3.23%) |
Sep 27, 2021 | 6.550 | 6.810 | 6.500 | 6.810 | 66,777 | +0.36(+5.58%) |
Sep 24, 2021 | 6.350 | 6.481 | 6.240 | 6.450 | 30,396 | +0.02(+0.31%) |
Sep 23, 2021 | 6.310 | 6.500 | 6.140 | 6.430 | 69,031 | +0.18(+2.88%) |
Sep 22, 2021 | 6.110 | 6.270 | 5.960 | 6.250 | 61,218 | +0.23(+3.82%) |
Sep 21, 2021 | 6.050 | 6.150 | 5.810 | 6.020 | 74,027 | +0.08(+1.35%) |
Sep 20, 2021 | 5.810 | 5.990 | 5.650 | 5.940 | 73,836 | +0.10(+1.71%) |
Sep 17, 2021 | 5.880 | 5.930 | 5.610 | 5.840 | 62,544 | -0.04(-0.68%) |
Sep 16, 2021 | 5.880 | 5.990 | 5.710 | 5.880 | 76,854 | -0.02(-0.34%) |
Sep 15, 2021 | 5.780 | 6.250 | 5.550 | 5.900 | 1,397,550 | +0.59(+11.11%) |
Sep 14, 2021 | 5.180 | 5.340 | 5.150 | 5.310 | 348,471 | +0.13(+2.51%) |
Sep 13, 2021 | 5.360 | 5.390 | 5.180 | 5.180 | 28,422 | -0.17(-3.18%) |
Sep 10, 2021 | 5.570 | 5.576 | 5.200 | 5.350 | 39,178 | -0.20(-3.60%) |
Sep 09, 2021 | 5.740 | 5.740 | 5.300 | 5.550 | 34,291 | -0.19(-3.31%) |
Sep 08, 2021 | 5.800 | 5.800 | 5.510 | 5.740 | 16,380 | -0.05(-0.86%) |
Sep 07, 2021 | 5.860 | 5.890 | 5.619 | 5.790 | 26,837 | -0.01(-0.17%) |
Sep 03, 2021 | 5.610 | 5.805 | 5.560 | 5.800 | 13,572 | +0.25(+4.50%) |
Sep 02, 2021 | 5.530 | 5.600 | 5.500 | 5.550 | 30,311 | +0.00(+0.00%) |
Sep 01, 2021 | 5.690 | 5.690 | 5.540 | 5.550 | 17,388 | -0.15(-2.63%) |
Aug 31, 2021 | 5.800 | 5.850 | 5.600 | 5.700 | 33,155 | -0.04(-0.70%) |
Aug 30, 2021 | 5.790 | 5.930 | 5.662 | 5.740 | 34,593 | +0.12(+2.14%) |
Aug 27, 2021 | 5.450 | 5.700 | 5.373 | 5.620 | 30,140 | +0.27(+5.05%) |
Aug 26, 2021 | 5.290 | 5.424 | 5.265 | 5.350 | 25,853 | +0.01(+0.19%) |
Aug 25, 2021 | 5.510 | 5.600 | 5.340 | 5.340 | 29,865 | -0.06(-1.11%) |
Aug 24, 2021 | 5.300 | 5.600 | 5.300 | 5.400 | 39,621 | +0.16(+3.05%) |
Aug 23, 2021 | 5.130 | 5.280 | 5.050 | 5.240 | 37,016 | +0.19(+3.76%) |
Aug 20, 2021 | 5.000 | 5.140 | 4.920 | 5.050 | 34,404 | +0.05(+1.00%) |
Aug 19, 2021 | 5.250 | 5.340 | 5.000 | 5.000 | 36,711 | -0.25(-4.76%) |
Aug 18, 2021 | 5.030 | 5.440 | 5.030 | 5.250 | 51,653 | +0.22(+4.38%) |
Aug 17, 2021 | 6.150 | 6.170 | 4.810 | 5.030 | 288,507 | -1.13(-18.34%) |
Aug 16, 2021 | 6.700 | 6.700 | 6.150 | 6.160 | 59,659 | -0.45(-6.81%) |
Aug 13, 2021 | 6.840 | 6.870 | 6.469 | 6.610 | 31,640 | -0.06(-0.90%) |
Aug 12, 2021 | 6.900 | 6.960 | 6.650 | 6.670 | 12,858 | -0.07(-1.04%) |
Aug 11, 2021 | 7.050 | 7.050 | 6.650 | 6.740 | 47,131 | -0.26(-3.71%) |
Aug 10, 2021 | 7.040 | 7.040 | 6.780 | 7.000 | 33,711 | +0.00(+0.00%) |
Aug 09, 2021 | 6.840 | 7.000 | 6.800 | 7.000 | 33,168 | +0.22(+3.24%) |
Aug 06, 2021 | 6.900 | 6.908 | 6.750 | 6.780 | 9,583 | -0.12(-1.74%) |
Aug 05, 2021 | 6.990 | 6.990 | 6.611 | 6.900 | 17,415 | +0.00(+0.00%) |
Aug 04, 2021 | 7.040 | 7.040 | 6.740 | 6.900 | 20,301 | -0.02(-0.29%) |
Aug 03, 2021 | 6.690 | 7.020 | 6.690 | 6.920 | 14,991 | +0.08(+1.17%) |
Aug 02, 2021 | 6.990 | 6.990 | 6.717 | 6.840 | 27,943 | -0.21(-2.98%) |
Jul 30, 2021 | 6.890 | 7.050 | 6.630 | 7.050 | 10,181 | +0.15(+2.17%) |
Jul 29, 2021 | 6.530 | 6.900 | 6.500 | 6.900 | 14,154 | +0.40(+6.15%) |
Jul 28, 2021 | 6.300 | 6.500 | 6.250 | 6.500 | 14,623 | +0.10(+1.56%) |
Jul 27, 2021 | 6.580 | 6.580 | 6.310 | 6.400 | 23,029 | -0.19(-2.88%) |
Jul 26, 2021 | 6.680 | 6.680 | 6.470 | 6.590 | 27,176 | -0.01(-0.15%) |
Jul 23, 2021 | 6.520 | 6.808 | 6.520 | 6.600 | 24,709 | +0.34(+5.43%) |
Jul 22, 2021 | 6.790 | 6.790 | 6.260 | 6.260 | 16,623 | -0.54(-7.94%) |
Jul 21, 2021 | 6.740 | 6.857 | 6.650 | 6.800 | 39,007 | +0.26(+4.02%) |
Jul 20, 2021 | 6.420 | 6.600 | 6.410 | 6.537 | 14,470 | +0.14(+2.14%) |
Jul 19, 2021 | 6.550 | 6.590 | 6.300 | 6.400 | 70,337 | -0.50(-7.25%) |
Jul 16, 2021 | 7.200 | 7.200 | 6.790 | 6.900 | 29,499 | -0.20(-2.82%) |
Jul 15, 2021 | 7.050 | 7.120 | 6.890 | 7.100 | 59,432 | -0.19(-2.61%) |
Jul 14, 2021 | 7.500 | 7.500 | 7.250 | 7.290 | 46,677 | -0.11(-1.49%) |
Jul 13, 2021 | 7.400 | 7.600 | 7.300 | 7.400 | 54,399 | +0.24(+3.35%) |
Jul 12, 2021 | 7.190 | 7.240 | 7.100 | 7.160 | 37,537 | -0.14(-1.92%) |
Jul 09, 2021 | 7.490 | 7.490 | 7.109 | 7.300 | 45,198 | +0.15(+2.10%) |
Jul 08, 2021 | 7.030 | 7.245 | 6.950 | 7.150 | 34,619 | -0.13(-1.79%) |
Jul 07, 2021 | 7.280 | 7.280 | 7.067 | 7.280 | 32,728 | +0.15(+2.10%) |
Jul 06, 2021 | 7.020 | 7.170 | 6.921 | 7.130 | 60,378 | +0.29(+4.24%) |
Jul 02, 2021 | 6.890 | 6.950 | 6.840 | 6.840 | 12,579 | +0.00(+0.00%) |
Jul 01, 2021 | 6.730 | 6.870 | 6.574 | 6.840 | 38,476 | +0.14(+2.09%) |
Jun 30, 2021 | 6.890 | 6.890 | 6.700 | 6.700 | 33,826 | -0.20(-2.90%) |
Jun 29, 2021 | 7.170 | 7.175 | 6.900 | 6.900 | 74,227 | -0.30(-4.17%) |
Jun 28, 2021 | 7.050 | 7.285 | 7.010 | 7.200 | 67,524 | +0.15(+2.13%) |
Jun 25, 2021 | 7.190 | 7.229 | 7.010 | 7.050 | 40,897 | -0.05(-0.70%) |
Jun 24, 2021 | 7.110 | 7.180 | 7.020 | 7.100 | 33,791 | -0.06(-0.84%) |
Jun 23, 2021 | 7.240 | 7.270 | 7.034 | 7.160 | 47,807 | -0.52(-6.77%) |
Jun 22, 2021 | 7.050 | 7.680 | 7.050 | 7.680 | 20,412 | +0.55(+7.71%) |
Jun 21, 2021 | 7.230 | 7.300 | 7.000 | 7.130 | 20,030 | -0.10(-1.38%) |
Jun 18, 2021 | 7.300 | 7.500 | 7.230 | 7.230 | 24,745 | +0.00(+0.00%) |
Jun 17, 2021 | 7.370 | 7.370 | 7.170 | 7.230 | 27,280 | -0.14(-1.96%) |
Jun 16, 2021 | 7.550 | 7.550 | 7.310 | 7.375 | 32,238 | -0.31(-3.97%) |
Jun 15, 2021 | 7.750 | 7.970 | 7.674 | 7.680 | 31,740 | -0.41(-5.07%) |
Jun 14, 2021 | 8.000 | 8.200 | 7.910 | 8.090 | 48,557 | +0.12(+1.51%) |
Jun 11, 2021 | 8.040 | 8.040 | 7.810 | 7.970 | 32,467 | +0.07(+0.89%) |
Jun 10, 2021 | 7.630 | 7.900 | 7.600 | 7.900 | 45,599 | +0.23(+3.00%) |
Jun 09, 2021 | 7.280 | 7.790 | 7.219 | 7.670 | 79,557 | +0.63(+8.95%) |
Jun 08, 2021 | 7.190 | 7.340 | 7.030 | 7.040 | 53,243 | -0.01(-0.14%) |
Jun 07, 2021 | 6.680 | 7.130 | 6.495 | 7.050 | 74,833 | +0.59(+9.13%) |
Jun 04, 2021 | 6.540 | 6.640 | 6.370 | 6.460 | 26,701 | -0.06(-0.92%) |
Jun 03, 2021 | 6.600 | 6.617 | 6.270 | 6.520 | 72,399 | -0.15(-2.25%) |
Jun 02, 2021 | 6.830 | 6.890 | 6.600 | 6.670 | 30,511 | -0.03(-0.45%) |
Jun 01, 2021 | 6.940 | 6.940 | 6.600 | 6.700 | 53,069 | -0.30(-4.29%) |
May 28, 2021 | 7.090 | 7.130 | 7.000 | 7.000 | 17,406 | +0.07(+1.01%) |
May 27, 2021 | 6.760 | 7.104 | 6.600 | 6.930 | 37,332 | +0.16(+2.36%) |
May 26, 2021 | 6.750 | 6.885 | 6.600 | 6.770 | 60,069 | -0.25(-3.56%) |
May 25, 2021 | 7.080 | 7.080 | 6.830 | 7.020 | 34,349 | -0.26(-3.57%) |
May 24, 2021 | 7.480 | 7.480 | 7.190 | 7.280 | 33,062 | -0.35(-4.59%) |
May 21, 2021 | 7.650 | 7.670 | 7.550 | 7.630 | 11,671 | +0.18(+2.47%) |
May 20, 2021 | 7.610 | 7.610 | 7.428 | 7.446 | 19,747 | -0.20(-2.67%) |
May 19, 2021 | 7.570 | 7.650 | 7.210 | 7.650 | 19,138 | +0.05(+0.66%) |
May 18, 2021 | 7.720 | 7.721 | 7.600 | 7.600 | 18,360 | +0.04(+0.53%) |
May 17, 2021 | 7.470 | 7.560 | 7.211 | 7.560 | 9,262 | +0.09(+1.15%) |
May 14, 2021 | 7.640 | 7.640 | 7.290 | 7.474 | 9,649 | -0.01(-0.08%) |
May 13, 2021 | 7.290 | 7.480 | 7.120 | 7.480 | 33,288 | +0.15(+2.05%) |
May 12, 2021 | 7.570 | 7.600 | 7.260 | 7.330 | 22,115 | -0.07(-0.95%) |
May 11, 2021 | 7.600 | 7.750 | 7.230 | 7.400 | 98,677 | -0.41(-5.25%) |
May 10, 2021 | 8.110 | 8.350 | 7.660 | 7.810 | 49,399 | -0.43(-5.22%) |
May 07, 2021 | 8.150 | 8.370 | 8.129 | 8.240 | 27,360 | +0.29(+3.65%) |
May 06, 2021 | 7.970 | 8.170 | 7.780 | 7.950 | 25,095 | +0.18(+2.32%) |
May 05, 2021 | 7.900 | 8.080 | 7.715 | 7.770 | 34,847 | -0.03(-0.38%) |
May 04, 2021 | 7.860 | 7.890 | 7.650 | 7.800 | 50,774 | -0.37(-4.53%) |