Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.931 | 8.971 | 8.627 | 8.646 | 3,405,217 | -0.30(-3.41%) |
May 27, 2022 | 9.079 | 9.138 | 8.922 | 8.951 | 3,246,155 | -0.13(-1.41%) |
May 26, 2022 | 9.197 | 9.197 | 8.882 | 9.079 | 3,298,236 | -0.02(-0.22%) |
May 25, 2022 | 9.148 | 9.236 | 9.005 | 9.099 | 3,443,278 | +0.05(+0.54%) |
May 24, 2022 | 9.010 | 9.059 | 8.808 | 9.049 | 3,606,817 | +0.10(+1.10%) |
May 23, 2022 | 8.902 | 9.035 | 8.828 | 8.951 | 3,068,559 | +0.10(+1.11%) |
May 20, 2022 | 8.754 | 8.872 | 8.666 | 8.853 | 3,128,381 | +0.07(+0.78%) |
May 19, 2022 | 8.617 | 8.892 | 8.597 | 8.784 | 3,616,360 | +0.42(+5.06%) |
May 18, 2022 | 8.489 | 8.597 | 8.105 | 8.361 | 2,230,603 | -0.28(-3.19%) |
May 17, 2022 | 8.361 | 8.676 | 8.346 | 8.636 | 1,919,097 | +0.52(+6.42%) |
May 16, 2022 | 8.066 | 8.194 | 7.982 | 8.115 | 1,353,813 | +0.07(+0.86%) |
May 13, 2022 | 7.692 | 8.095 | 7.682 | 8.046 | 1,313,927 | +0.41(+5.41%) |
May 12, 2022 | 7.495 | 7.677 | 7.417 | 7.633 | 1,762,744 | +0.08(+1.04%) |
May 11, 2022 | 7.613 | 7.712 | 7.535 | 7.554 | 1,584,276 | -0.05(-0.65%) |
May 10, 2022 | 7.574 | 7.697 | 7.515 | 7.604 | 2,151,575 | +0.24(+3.20%) |
May 09, 2022 | 7.338 | 7.505 | 7.283 | 7.367 | 1,828,799 | -0.12(-1.58%) |
May 06, 2022 | 7.554 | 7.722 | 7.439 | 7.485 | 860,561 | -0.12(-1.55%) |
May 05, 2022 | 7.790 | 7.810 | 7.451 | 7.604 | 1,917,751 | -0.31(-3.98%) |
May 04, 2022 | 7.407 | 7.938 | 7.387 | 7.918 | 2,328,371 | +0.29(+3.87%) |
May 03, 2022 | 7.623 | 7.725 | 7.512 | 7.623 | 861,129 | +0.05(+0.64%) |
May 02, 2022 | 7.826 | 7.826 | 7.300 | 7.575 | 2,064,159 | -0.42(-5.31%) |
Apr 29, 2022 | 8.260 | 8.434 | 7.990 | 8.000 | 1,568,735 | -0.05(-0.60%) |
Apr 28, 2022 | 7.845 | 8.116 | 7.826 | 8.048 | 1,093,240 | +0.14(+1.83%) |
Apr 27, 2022 | 7.807 | 7.985 | 7.778 | 7.903 | 1,281,309 | +0.12(+1.49%) |
Apr 26, 2022 | 7.961 | 7.990 | 7.778 | 7.787 | 2,282,312 | -0.32(-3.93%) |
Apr 25, 2022 | 7.855 | 8.164 | 7.768 | 8.106 | 2,635,939 | +0.08(+0.96%) |
Apr 22, 2022 | 8.299 | 8.304 | 7.971 | 8.029 | 7,018,084 | -0.41(-4.81%) |
Apr 21, 2022 | 8.762 | 8.825 | 8.434 | 8.434 | 2,059,332 | -0.37(-4.17%) |
Apr 20, 2022 | 8.492 | 8.878 | 8.338 | 8.801 | 4,554,487 | +0.39(+4.59%) |
Apr 19, 2022 | 8.685 | 8.772 | 8.183 | 8.415 | 2,913,325 | -0.34(-3.86%) |
Apr 18, 2022 | 8.878 | 8.888 | 8.680 | 8.752 | 1,392,076 | -0.05(-0.55%) |
Apr 14, 2022 | 8.781 | 8.868 | 8.728 | 8.801 | 2,086,380 | -0.05(-0.55%) |
Apr 13, 2022 | 8.598 | 8.936 | 8.531 | 8.849 | 3,030,121 | +0.15(+1.78%) |
Apr 12, 2022 | 8.907 | 8.936 | 8.608 | 8.695 | 2,195,346 | +0.10(+1.12%) |
Apr 11, 2022 | 8.531 | 8.733 | 8.502 | 8.598 | 4,734,894 | -0.10(-1.11%) |
Apr 08, 2022 | 8.386 | 8.757 | 8.379 | 8.695 | 4,927,072 | +0.46(+5.63%) |
Apr 07, 2022 | 8.145 | 8.381 | 8.000 | 8.231 | 3,278,388 | +0.26(+3.27%) |
Apr 06, 2022 | 7.662 | 8.077 | 7.575 | 7.971 | 4,197,327 | +0.10(+1.23%) |
Apr 05, 2022 | 8.164 | 8.183 | 7.826 | 7.874 | 2,011,656 | -0.41(-4.90%) |
Apr 04, 2022 | 8.193 | 8.318 | 8.091 | 8.280 | 2,078,204 | +0.16(+2.02%) |
Apr 01, 2022 | 7.865 | 8.135 | 7.845 | 8.116 | 3,441,611 | +0.48(+6.32%) |
Mar 31, 2022 | 7.575 | 7.681 | 7.537 | 7.633 | 2,534,599 | +0.23(+3.13%) |
Mar 30, 2022 | 7.363 | 7.508 | 7.324 | 7.401 | 930,903 | -0.11(-1.41%) |
Mar 29, 2022 | 7.527 | 7.551 | 7.440 | 7.508 | 1,277,423 | +0.18(+2.50%) |
Mar 28, 2022 | 7.363 | 7.393 | 7.257 | 7.324 | 1,051,539 | -0.04(-0.52%) |
Mar 25, 2022 | 7.237 | 7.387 | 7.189 | 7.363 | 1,690,926 | +0.17(+2.42%) |
Mar 24, 2022 | 7.141 | 7.228 | 7.109 | 7.189 | 1,110,232 | +0.11(+1.50%) |
Mar 23, 2022 | 6.967 | 7.131 | 6.967 | 7.083 | 1,091,952 | +0.12(+1.66%) |
Mar 22, 2022 | 6.919 | 7.015 | 6.822 | 6.967 | 1,270,507 | +0.22(+3.29%) |
Mar 21, 2022 | 6.745 | 6.813 | 6.625 | 6.745 | 993,984 | +0.12(+1.75%) |
Mar 18, 2022 | 6.427 | 6.678 | 6.427 | 6.629 | 1,112,740 | +0.14(+2.08%) |
Mar 17, 2022 | 6.292 | 6.519 | 6.234 | 6.494 | 1,323,561 | +0.18(+2.91%) |
Mar 16, 2022 | 6.311 | 6.417 | 6.157 | 6.311 | 1,072,449 | +0.03(+0.46%) |
Mar 15, 2022 | 6.234 | 6.417 | 6.176 | 6.282 | 1,617,505 | -0.04(-0.61%) |
Mar 14, 2022 | 6.504 | 6.523 | 6.263 | 6.321 | 885,214 | -0.11(-1.65%) |
Mar 11, 2022 | 6.620 | 6.668 | 6.388 | 6.427 | 1,362,846 | -0.17(-2.63%) |
Mar 10, 2022 | 6.321 | 6.620 | 6.601 | 1,660,957 | -0.08(-1.16%) | |
Mar 09, 2022 | 6.552 | 6.822 | 6.552 | 6.678 | 1,594,827 | +0.37(+5.81%) |
Mar 08, 2022 | 6.176 | 6.379 | 6.113 | 6.311 | 1,335,012 | +0.14(+2.19%) |
Mar 07, 2022 | 6.485 | 6.494 | 6.166 | 6.176 | 1,445,128 | -0.41(-6.16%) |
Mar 04, 2022 | 6.465 | 6.581 | 6.369 | 6.581 | 1,360,957 | -0.10(-1.45%) |
Mar 03, 2022 | 6.552 | 6.803 | 6.533 | 6.678 | 2,296,690 | +0.19(+2.98%) |
Mar 02, 2022 | 6.379 | 6.523 | 6.282 | 6.485 | 1,629,618 | +0.10(+1.51%) |
Mar 01, 2022 | 6.321 | 6.605 | 6.215 | 6.388 | 1,859,083 | -0.01(-0.15%) |
Feb 28, 2022 | 6.350 | 6.456 | 6.263 | 6.398 | 1,263,370 | -0.01(-0.15%) |
Feb 25, 2022 | 6.388 | 6.408 | 6.292 | 6.408 | 907,290 | +0.12(+1.84%) |
Feb 24, 2022 | 6.253 | 6.408 | 6.118 | 6.292 | 2,252,009 | -0.38(-5.64%) |
Feb 23, 2022 | 6.668 | 6.755 | 6.639 | 6.668 | 1,747,663 | +0.22(+3.44%) |
Feb 22, 2022 | 6.446 | 6.541 | 6.412 | 6.446 | 1,149,497 | -0.01(-0.15%) |
Feb 18, 2022 | 6.456 | 0 | -0.08(-1.18%) | |||
Feb 17, 2022 | 6.552 | 6.581 | 6.480 | 6.533 | 881,640 | -0.09(-1.31%) |
Feb 16, 2022 | 6.803 | 6.813 | 6.562 | 6.620 | 1,404,209 | +0.10(+1.48%) |
Feb 15, 2022 | 6.195 | 6.543 | 6.176 | 6.523 | 2,669,110 | +0.35(+5.62%) |
Feb 14, 2022 | 6.215 | 6.282 | 6.065 | 6.176 | 1,141,508 | +0.00(+0.00%) |
Feb 11, 2022 | 6.215 | 6.369 | 6.094 | 6.176 | 1,576,711 | -0.03(-0.47%) |
Feb 10, 2022 | 6.243 | 6.359 | 6.176 | 6.205 | 1,827,060 | -0.03(-0.46%) |
Feb 09, 2022 | 5.964 | 6.277 | 5.915 | 6.234 | 2,227,735 | +0.15(+2.54%) |
Feb 08, 2022 | 6.070 | 6.147 | 6.050 | 6.079 | 768,437 | -0.06(-0.94%) |
Feb 07, 2022 | 6.022 | 6.166 | 6.007 | 6.137 | 1,152,726 | +0.03(+0.47%) |
Feb 04, 2022 | 6.147 | 6.190 | 6.046 | 6.108 | 949,429 | -0.13(-2.01%) |
Feb 03, 2022 | 6.176 | 6.301 | 6.234 | 1,137,487 | +0.00(+0.00%) | |
Feb 02, 2022 | 6.350 | 6.407 | 6.070 | 6.234 | 2,148,102 | -0.12(-1.82%) |
Feb 01, 2022 | 6.417 | 6.427 | 6.301 | 6.350 | 596,919 | -0.04(-0.60%) |
Jan 31, 2022 | 6.292 | 6.417 | 6.388 | 1,400,518 | +0.08(+1.22%) | |
Jan 28, 2022 | 6.234 | 6.335 | 6.205 | 6.311 | 1,678,948 | +0.13(+2.03%) |
Jan 27, 2022 | 6.350 | 6.369 | 6.147 | 6.186 | 1,246,819 | -0.04(-0.62%) |
Jan 26, 2022 | 6.157 | 6.330 | 6.104 | 6.224 | 2,802,544 | +0.19(+3.20%) |
Jan 25, 2022 | 5.877 | 6.084 | 5.867 | 6.031 | 1,174,162 | +0.16(+2.80%) |
Jan 24, 2022 | 5.925 | 5.944 | 5.790 | 5.867 | 1,521,437 | -0.11(-1.78%) |
Jan 21, 2022 | 6.050 | 6.128 | 5.964 | 5.973 | 1,622,986 | +0.03(+0.49%) |
Jan 20, 2022 | 5.944 | 6.036 | 5.925 | 5.944 | 1,345,832 | +0.09(+1.48%) |
Jan 19, 2022 | 5.693 | 5.930 | 5.636 | 5.857 | 1,705,961 | +0.35(+6.30%) |
Jan 18, 2022 | 5.568 | 5.626 | 5.433 | 5.510 | 1,759,334 | -0.04(-0.70%) |
Jan 14, 2022 | 5.549 | 0 | +0.02(+0.35%) | |||
Jan 13, 2022 | 5.558 | 5.655 | 5.452 | 5.529 | 1,212,034 | +0.01(+0.17%) |
Jan 12, 2022 | 5.269 | 5.529 | 5.269 | 5.520 | 1,585,031 | +0.29(+5.53%) |
Jan 11, 2022 | 5.076 | 5.250 | 5.047 | 5.230 | 2,195,853 | +0.20(+4.03%) |
Jan 10, 2022 | 5.124 | 5.124 | 4.984 | 5.028 | 2,318,869 | -0.17(-3.34%) |
Jan 07, 2022 | 5.307 | 5.394 | 5.177 | 5.201 | 1,694,783 | -0.12(-2.18%) |
Jan 06, 2022 | 5.375 | 5.394 | 5.312 | 5.317 | 823,182 | -0.01(-0.18%) |
Jan 05, 2022 | 5.365 | 5.423 | 5.298 | 5.327 | 1,753,763 | -0.08(-1.43%) |
Jan 04, 2022 | 5.385 | 5.549 | 5.375 | 5.404 | 943,918 | -0.13(-2.27%) |
Jan 03, 2022 | 5.674 | 5.674 | 5.520 | 5.529 | 1,103,566 | -0.35(-5.91%) |
Dec 31, 2021 | 5.790 | 5.877 | 5.780 | 5.877 | 537,361 | +0.10(+1.67%) |
Dec 30, 2021 | 5.664 | 5.848 | 5.664 | 5.780 | 495,841 | +0.17(+3.10%) |
Dec 29, 2021 | 5.693 | 5.722 | 5.568 | 5.607 | 578,586 | -0.12(-2.02%) |
Dec 28, 2021 | 5.636 | 5.732 | 5.602 | 5.722 | 687,201 | +0.04(+0.68%) |
Dec 27, 2021 | 5.645 | 5.703 | 5.592 | 5.684 | 448,724 | +0.08(+1.38%) |
Dec 23, 2021 | 5.655 | 5.664 | 5.592 | 5.607 | 1,624,826 | -0.11(-1.86%) |
Dec 22, 2021 | 5.549 | 5.718 | 5.500 | 5.713 | 2,816,149 | +0.19(+3.50%) |
Dec 21, 2021 | 5.491 | 5.563 | 5.491 | 5.520 | 1,039,150 | +0.04(+0.70%) |
Dec 20, 2021 | 5.491 | 5.520 | 5.399 | 5.481 | 1,196,522 | -0.16(-2.91%) |
Dec 17, 2021 | 5.568 | 5.718 | 5.549 | 5.645 | 4,867,182 | +0.00(+0.00%) |
Dec 16, 2021 | 5.674 | 5.732 | 5.621 | 5.645 | 1,754,667 | -0.13(-2.17%) |
Dec 15, 2021 | 5.336 | 5.843 | 5.317 | 5.771 | 4,679,701 | -0.09(-1.48%) |
Dec 14, 2021 | 6.031 | 6.104 | 5.742 | 5.857 | 3,090,203 | -0.34(-5.45%) |
Dec 13, 2021 | 6.234 | 6.292 | 6.161 | 6.195 | 1,122,500 | +0.07(+1.10%) |
Dec 10, 2021 | 6.031 | 6.128 | 6.012 | 6.128 | 487,961 | +0.14(+2.42%) |
Dec 09, 2021 | 6.137 | 6.147 | 5.973 | 5.983 | 868,130 | -0.26(-4.17%) |
Dec 08, 2021 | 6.350 | 6.393 | 6.166 | 6.243 | 865,596 | +0.14(+2.37%) |
Dec 07, 2021 | 6.060 | 6.118 | 6.007 | 6.099 | 728,965 | +0.01(+0.16%) |
Dec 06, 2021 | 6.176 | 6.234 | 6.079 | 6.089 | 720,951 | +0.07(+1.12%) |
Dec 03, 2021 | 6.050 | 6.108 | 5.882 | 6.022 | 960,659 | +0.08(+1.30%) |
Dec 02, 2021 | 5.935 | 5.983 | 5.886 | 5.944 | 1,062,562 | +0.34(+6.02%) |
Dec 01, 2021 | 5.761 | 5.829 | 5.549 | 5.607 | 614,548 | -0.02(-0.34%) |
Nov 30, 2021 | 5.684 | 5.713 | 5.462 | 5.626 | 1,417,100 | -0.08(-1.35%) |
Nov 29, 2021 | 5.742 | 5.742 | 5.655 | 5.703 | 406,161 | +0.03(+0.51%) |
Nov 26, 2021 | 5.655 | 5.693 | 5.621 | 5.674 | 491,615 | -0.02(-0.34%) |
Nov 24, 2021 | 5.636 | 5.771 | 5.616 | 5.693 | 801,324 | -0.05(-0.84%) |
Nov 23, 2021 | 5.520 | 5.756 | 5.462 | 5.742 | 984,636 | +0.18(+3.30%) |
Nov 22, 2021 | 5.732 | 5.790 | 5.549 | 5.558 | 1,275,826 | -0.19(-3.36%) |
Nov 19, 2021 | 5.800 | 5.867 | 5.722 | 5.751 | 616,274 | +0.03(+0.51%) |
Nov 18, 2021 | 5.800 | 5.732 | 5.684 | 5.722 | 1,252,336 | +0.00(+0.00%) |
Nov 17, 2021 | 5.761 | 5.877 | 5.636 | 5.722 | 2,006,835 | -0.37(-6.02%) |
Nov 16, 2021 | 6.108 | 6.186 | 6.031 | 6.089 | 768,757 | -0.25(-3.96%) |
Nov 15, 2021 | 6.514 | 6.514 | 6.292 | 6.340 | 494,329 | +0.01(+0.15%) |
Nov 12, 2021 | 6.408 | 6.408 | 6.321 | 6.330 | 585,093 | -0.11(-1.65%) |
Nov 11, 2021 | 6.427 | 6.533 | 6.417 | 6.436 | 913,437 | +0.18(+2.93%) |
Nov 10, 2021 | 6.369 | 6.253 | 985,602 | +0.07(+1.09%) | ||
Nov 09, 2021 | 6.282 | 6.359 | 6.133 | 6.186 | 986,175 | +0.20(+3.39%) |
Nov 08, 2021 | 6.022 | 6.055 | 5.935 | 5.983 | 497,405 | -0.06(-0.96%) |
Nov 05, 2021 | 5.935 | 6.070 | 5.915 | 6.041 | 716,597 | +0.31(+5.39%) |
Nov 04, 2021 | 5.973 | 5.993 | 5.703 | 5.732 | 1,441,750 | -0.41(-6.60%) |
Nov 03, 2021 | 5.935 | 6.195 | 5.857 | 6.137 | 1,098,917 | +0.22(+3.75%) |
Nov 02, 2021 | 6.022 | 6.041 | 5.848 | 5.915 | 650,552 | -0.11(-1.76%) |
Nov 01, 2021 | 5.915 | 6.070 | 5.935 | 6.022 | 1,020,740 | +0.15(+2.63%) |
Oct 29, 2021 | 6.263 | 6.268 | 5.819 | 5.867 | 3,822,678 | -0.37(-5.88%) |
Oct 28, 2021 | 6.330 | 6.398 | 6.205 | 6.234 | 1,129,349 | -0.14(-2.27%) |
Oct 27, 2021 | 6.427 | 6.523 | 6.335 | 6.379 | 998,432 | +0.05(+0.76%) |
Oct 26, 2021 | 6.224 | 6.369 | 6.330 | 1,115,469 | -0.07(-1.06%) | |
Oct 25, 2021 | 6.224 | 6.441 | 6.181 | 6.398 | 1,895,072 | +0.28(+4.57%) |
Oct 22, 2021 | 6.041 | 6.668 | 5.693 | 6.118 | 5,945,079 | -0.10(-1.55%) |
Oct 21, 2021 | 6.388 | 6.427 | 6.089 | 6.215 | 3,067,794 | -0.43(-6.53%) |
Oct 20, 2021 | 6.880 | 6.890 | 6.634 | 6.649 | 1,648,449 | -0.16(-2.41%) |
Oct 19, 2021 | 7.006 | 7.059 | 6.769 | 6.813 | 2,344,366 | -0.34(-4.72%) |
Oct 18, 2021 | 6.832 | 7.165 | 6.774 | 7.151 | 1,511,948 | +0.19(+2.77%) |
Oct 15, 2021 | 7.073 | 7.180 | 6.958 | 6.958 | 7,017,316 | -0.10(-1.37%) |
Oct 14, 2021 | 6.890 | 7.054 | 6.866 | 7.054 | 1,820,181 | +0.13(+1.81%) |
Oct 13, 2021 | 6.948 | 7.001 | 6.803 | 6.929 | 3,418,331 | -0.11(-1.51%) |
Oct 12, 2021 | 6.861 | 7.228 | 6.822 | 7.035 | 2,833,662 | +0.14(+2.10%) |
Oct 11, 2021 | 6.736 | 6.972 | 6.716 | 6.890 | 3,896,772 | +0.16(+2.44%) |
Oct 08, 2021 | 6.629 | 6.774 | 6.610 | 6.726 | 1,683,198 | +0.15(+2.35%) |
Oct 07, 2021 | 6.514 | 6.596 | 6.432 | 6.572 | 1,531,232 | +0.11(+1.64%) |
Oct 06, 2021 | 6.379 | 6.475 | 6.239 | 6.465 | 1,337,821 | -0.01(-0.15%) |
Oct 05, 2021 | 6.523 | 6.543 | 6.406 | 6.475 | 1,075,908 | -0.07(-1.03%) |
Oct 04, 2021 | 6.765 | 6.803 | 6.436 | 6.543 | 3,016,558 | -0.46(-6.61%) |
Oct 01, 2021 | 6.987 | 7.044 | 6.900 | 7.006 | 1,107,052 | +0.15(+2.25%) |
Sep 30, 2021 | 6.880 | 6.996 | 6.832 | 6.851 | 747,191 | -0.04(-0.56%) |
Sep 29, 2021 | 6.900 | 7.078 | 6.880 | 6.890 | 545,881 | -0.04(-0.56%) |
Sep 28, 2021 | 7.064 | 7.112 | 6.890 | 6.929 | 579,510 | -0.19(-2.71%) |
Sep 27, 2021 | 7.141 | 7.286 | 7.044 | 7.122 | 670,089 | -0.01(-0.14%) |
Sep 24, 2021 | 7.006 | 7.189 | 6.996 | 7.131 | 992,441 | +0.01(+0.14%) |
Sep 23, 2021 | 7.015 | 7.170 | 6.996 | 7.122 | 604,136 | +0.12(+1.65%) |
Sep 22, 2021 | 6.996 | 7.093 | 6.919 | 7.006 | 1,184,621 | +0.05(+0.69%) |
Sep 21, 2021 | 6.774 | 7.035 | 6.707 | 6.958 | 494,189 | +0.23(+3.44%) |
Sep 20, 2021 | 6.832 | 6.890 | 6.601 | 6.726 | 886,665 | -0.14(-1.97%) |
Sep 17, 2021 | 6.822 | 6.885 | 6.716 | 6.861 | 820,783 | -0.04(-0.56%) |
Sep 16, 2021 | 6.948 | 6.987 | 6.851 | 6.900 | 693,892 | -0.11(-1.52%) |
Sep 15, 2021 | 6.977 | 7.030 | 6.885 | 7.006 | 1,053,300 | -0.03(-0.41%) |
Sep 14, 2021 | 7.044 | 7.126 | 6.933 | 7.035 | 904,669 | +0.06(+0.83%) |
Sep 13, 2021 | 6.929 | 7.073 | 6.822 | 6.977 | 662,005 | +0.28(+4.18%) |
Sep 10, 2021 | 6.919 | 6.938 | 6.687 | 6.697 | 892,902 | -0.06(-0.86%) |
Sep 09, 2021 | 6.388 | 6.842 | 6.388 | 6.755 | 2,262,322 | +0.43(+6.87%) |
Sep 08, 2021 | 6.832 | 6.851 | 6.272 | 6.321 | 2,113,213 | -0.67(-9.53%) |
Sep 07, 2021 | 6.977 | 7.073 | 6.948 | 6.987 | 512,333 | +0.13(+1.83%) |
Sep 03, 2021 | 6.996 | 7.001 | 6.832 | 6.861 | 468,212 | -0.08(-1.11%) |
Sep 02, 2021 | 6.987 | 7.064 | 6.890 | 6.938 | 731,800 | -0.31(-4.26%) |
Sep 01, 2021 | 7.199 | 7.421 | 7.189 | 7.247 | 673,976 | +0.15(+2.18%) |
Aug 31, 2021 | 7.160 | 7.208 | 7.020 | 7.093 | 508,775 | -0.03(-0.41%) |
Aug 30, 2021 | 7.141 | 7.160 | 7.054 | 7.122 | 443,080 | -0.12(-1.60%) |
Aug 27, 2021 | 7.141 | 7.266 | 7.098 | 7.237 | 320,884 | +0.05(+0.67%) |
Aug 26, 2021 | 7.218 | 7.319 | 7.151 | 7.189 | 370,228 | -0.09(-1.19%) |
Aug 25, 2021 | 7.208 | 7.286 | 7.112 | 7.276 | 654,078 | +0.08(+1.07%) |
Aug 24, 2021 | 6.909 | 7.237 | 6.871 | 7.199 | 585,848 | +0.39(+5.67%) |
Aug 23, 2021 | 6.851 | 6.871 | 6.716 | 6.813 | 783,349 | -0.08(-1.12%) |
Aug 20, 2021 | 6.716 | 6.938 | 6.687 | 6.890 | 585,292 | +0.07(+0.99%) |
Aug 19, 2021 | 6.668 | 6.861 | 6.601 | 6.822 | 618,551 | +0.05(+0.71%) |
Aug 18, 2021 | 6.929 | 6.948 | 6.716 | 6.774 | 1,156,040 | -0.24(-3.44%) |
Aug 17, 2021 | 6.919 | 7.199 | 6.900 | 7.015 | 687,111 | +0.05(+0.69%) |
Aug 16, 2021 | 7.208 | 7.218 | 6.929 | 6.967 | 600,466 | -0.23(-3.22%) |
Aug 13, 2021 | 7.180 | 7.228 | 7.044 | 7.199 | 450,572 | -0.03(-0.40%) |
Aug 12, 2021 | 7.411 | 7.430 | 7.208 | 7.228 | 378,012 | -0.18(-2.47%) |
Aug 11, 2021 | 7.450 | 7.450 | 7.276 | 7.411 | 367,519 | -0.04(-0.52%) |
Aug 10, 2021 | 7.546 | 7.566 | 7.421 | 7.450 | 373,496 | -0.08(-1.03%) |
Aug 09, 2021 | 7.594 | 7.633 | 7.416 | 7.527 | 386,057 | -0.08(-1.02%) |
Aug 06, 2021 | 7.459 | 7.691 | 7.353 | 7.604 | 745,867 | +0.22(+3.01%) |
Aug 05, 2021 | 7.672 | 7.730 | 7.334 | 7.382 | 620,009 | -0.18(-2.42%) |
Aug 04, 2021 | 7.575 | 7.633 | 7.373 | 7.566 | 519,231 | -0.01(-0.13%) |
Aug 03, 2021 | 7.440 | 7.575 | 7.276 | 7.575 | 621,718 | -0.05(-0.63%) |
Aug 02, 2021 | 7.730 | 7.826 | 7.594 | 7.623 | 450,025 | +0.08(+1.02%) |
Jul 30, 2021 | 7.990 | 8.077 | 7.479 | 7.546 | 1,104,490 | -0.53(-6.57%) |
Jul 29, 2021 | 8.193 | 8.193 | 8.029 | 8.077 | 446,511 | -0.01(-0.12%) |
Jul 28, 2021 | 7.961 | 8.125 | 7.913 | 8.087 | 437,854 | +0.12(+1.45%) |
Jul 27, 2021 | 7.884 | 7.976 | 7.845 | 7.971 | 388,061 | +0.07(+0.85%) |
Jul 26, 2021 | 7.816 | 7.980 | 7.797 | 7.903 | 512,662 | +0.04(+0.49%) |
Jul 23, 2021 | 8.116 | 8.116 | 7.807 | 7.865 | 595,603 | -0.20(-2.51%) |
Jul 22, 2021 | 8.106 | 8.145 | 8.009 | 8.067 | 503,570 | -0.04(-0.48%) |
Jul 21, 2021 | 8.048 | 8.130 | 7.971 | 8.106 | 713,722 | +0.01(+0.12%) |
Jul 20, 2021 | 7.952 | 8.145 | 7.932 | 8.096 | 997,525 | +0.09(+1.08%) |
Jul 19, 2021 | 8.067 | 8.188 | 7.947 | 8.009 | 882,767 | -0.37(-4.38%) |
Jul 16, 2021 | 8.318 | 8.444 | 8.270 | 8.376 | 2,560,052 | +0.05(+0.58%) |
Jul 15, 2021 | 8.386 | 8.453 | 8.241 | 8.328 | 1,046,162 | -0.05(-0.58%) |
Jul 14, 2021 | 8.318 | 8.468 | 8.241 | 8.376 | 1,550,683 | +0.26(+3.21%) |
Jul 13, 2021 | 8.145 | 8.193 | 8.043 | 8.116 | 2,561,673 | -0.04(-0.47%) |
Jul 12, 2021 | 7.884 | 8.198 | 7.884 | 8.154 | 2,345,710 | +0.27(+3.43%) |
Jul 09, 2021 | 7.884 | 7.932 | 7.845 | 7.884 | 252,473 | +0.07(+0.86%) |
Jul 08, 2021 | 7.759 | 7.855 | 7.633 | 7.816 | 505,474 | -0.06(-0.74%) |
Jul 07, 2021 | 7.913 | 7.923 | 7.710 | 7.874 | 688,624 | +0.02(+0.25%) |
Jul 06, 2021 | 7.971 | 8.019 | 7.836 | 7.855 | 561,101 | -0.42(-5.13%) |
Jul 02, 2021 | 8.366 | 8.376 | 8.212 | 8.280 | 962,310 | +0.04(+0.47%) |
Jul 01, 2021 | 8.386 | 8.386 | 8.212 | 8.241 | 893,067 | -0.11(-1.27%) |
Jun 30, 2021 | 8.366 | 8.386 | 8.241 | 8.347 | 1,060,705 | -0.14(-1.70%) |
Jun 29, 2021 | 8.646 | 8.656 | 8.453 | 8.492 | 944,761 | -0.22(-2.55%) |
Jun 28, 2021 | 8.637 | 8.714 | 8.531 | 8.714 | 675,726 | +0.07(+0.78%) |
Jun 25, 2021 | 8.945 | 8.955 | 8.550 | 8.646 | 912,083 | -0.30(-3.34%) |
Jun 24, 2021 | 9.061 | 9.090 | 8.801 | 8.945 | 803,358 | -0.03(-0.32%) |
Jun 23, 2021 | 9.177 | 9.274 | 8.897 | 8.974 | 1,285,735 | -0.12(-1.27%) |
Jun 22, 2021 | 9.023 | 9.119 | 8.849 | 9.090 | 1,509,021 | -0.02(-0.21%) |
Jun 21, 2021 | 8.743 | 9.138 | 8.704 | 9.110 | 1,190,782 | +0.42(+4.89%) |
Jun 18, 2021 | 9.196 | 9.216 | 8.685 | 8.685 | 4,115,951 | +0.35(+4.17%) |
Jun 17, 2021 | 8.714 | 8.733 | 8.241 | 8.338 | 1,996,810 | -0.28(-3.25%) |
Jun 16, 2021 | 8.550 | 8.714 | 8.424 | 8.617 | 1,320,551 | +0.13(+1.48%) |
Jun 15, 2021 | 8.415 | 8.502 | 8.212 | 8.492 | 896,261 | -0.14(-1.57%) |
Jun 14, 2021 | 8.521 | 8.724 | 8.465 | 8.627 | 867,064 | +0.18(+2.17%) |
Jun 11, 2021 | 8.482 | 8.492 | 8.270 | 8.444 | 641,827 | -0.15(-1.80%) |
Jun 10, 2021 | 8.781 | 8.830 | 8.511 | 8.598 | 638,533 | +0.00(+0.00%) |
Jun 09, 2021 | 8.743 | 8.806 | 8.593 | 8.598 | 465,929 | -0.04(-0.45%) |
Jun 08, 2021 | 8.772 | 8.810 | 8.569 | 8.637 | 610,175 | -0.22(-2.51%) |
Jun 07, 2021 | 8.888 | 8.965 | 8.810 | 8.859 | 1,035,918 | +0.14(+1.66%) |
Jun 04, 2021 | 8.540 | 8.752 | 8.511 | 8.714 | 660,309 | +0.20(+2.38%) |
Jun 03, 2021 | 8.444 | 8.521 | 8.366 | 8.511 | 345,438 | -0.02(-0.23%) |
Jun 02, 2021 | 8.366 | 8.641 | 8.366 | 8.531 | 919,800 | +0.16(+1.96%) |