Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.549 | 7.754 | 7.091 | 7.160 | 880,752 | -0.32(-4.27%) |
May 27, 2022 | 7.430 | 7.519 | 7.300 | 7.479 | 660,732 | +0.12(+1.63%) |
May 26, 2022 | 7.091 | 7.395 | 7.061 | 7.360 | 993,920 | +0.28(+3.94%) |
May 25, 2022 | 6.382 | 7.170 | 6.363 | 7.081 | 1,442,969 | +0.68(+10.59%) |
May 24, 2022 | 6.662 | 6.702 | 6.263 | 6.402 | 1,444,417 | -0.36(-5.31%) |
May 23, 2022 | 6.971 | 7.036 | 6.677 | 6.761 | 1,259,567 | -0.14(-2.02%) |
May 20, 2022 | 7.101 | 7.180 | 6.602 | 6.901 | 1,213,226 | -0.11(-1.56%) |
May 19, 2022 | 7.120 | 7.400 | 6.881 | 7.011 | 1,399,540 | -0.20(-2.77%) |
May 18, 2022 | 7.529 | 7.814 | 7.160 | 7.210 | 1,642,150 | -0.44(-5.74%) |
May 17, 2022 | 7.669 | 8.058 | 7.360 | 7.649 | 1,396,160 | +0.28(+3.79%) |
May 16, 2022 | 7.330 | 7.639 | 7.091 | 7.370 | 1,204,584 | +0.03(+0.41%) |
May 13, 2022 | 6.971 | 7.430 | 6.831 | 7.340 | 1,461,976 | +0.57(+8.39%) |
May 12, 2022 | 6.602 | 7.081 | 6.492 | 6.771 | 1,667,664 | +0.01(+0.15%) |
May 11, 2022 | 7.479 | 7.832 | 6.537 | 6.761 | 3,400,202 | +0.42(+6.60%) |
May 10, 2022 | 5.994 | 6.941 | 5.889 | 6.343 | 2,298,851 | +0.41(+6.89%) |
May 09, 2022 | 6.392 | 6.412 | 5.844 | 5.934 | 1,642,015 | -0.66(-9.98%) |
May 06, 2022 | 6.722 | 6.831 | 6.303 | 6.592 | 1,112,448 | -0.18(-2.65%) |
May 05, 2022 | 6.881 | 6.891 | 6.387 | 6.771 | 1,181,353 | -0.25(-3.55%) |
May 04, 2022 | 6.602 | 7.046 | 6.392 | 7.021 | 863,364 | +0.46(+6.99%) |
May 03, 2022 | 6.452 | 6.672 | 6.358 | 6.562 | 730,818 | +0.12(+1.86%) |
May 02, 2022 | 6.462 | 6.562 | 6.078 | 6.442 | 1,015,777 | +0.01(+0.15%) |
Apr 29, 2022 | 6.901 | 7.170 | 6.392 | 6.432 | 1,108,276 | -0.46(-6.66%) |
Apr 28, 2022 | 6.712 | 6.971 | 6.308 | 6.891 | 859,208 | +0.25(+3.75%) |
Apr 27, 2022 | 6.911 | 7.036 | 6.627 | 6.642 | 920,852 | -0.14(-2.06%) |
Apr 26, 2022 | 7.170 | 7.180 | 6.742 | 6.781 | 833,810 | -0.47(-6.46%) |
Apr 25, 2022 | 6.991 | 7.320 | 6.791 | 7.250 | 1,076,907 | +0.12(+1.68%) |
Apr 22, 2022 | 7.629 | 7.699 | 6.916 | 7.130 | 1,062,075 | -0.62(-7.98%) |
Apr 21, 2022 | 8.337 | 8.412 | 7.544 | 7.749 | 1,028,678 | -0.59(-7.06%) |
Apr 20, 2022 | 8.566 | 8.626 | 8.287 | 8.337 | 733,246 | -0.27(-3.13%) |
Apr 19, 2022 | 8.108 | 8.616 | 8.008 | 8.606 | 718,598 | +0.43(+5.24%) |
Apr 18, 2022 | 8.128 | 8.342 | 8.028 | 8.178 | 723,906 | +0.12(+1.49%) |
Apr 14, 2022 | 7.749 | 8.083 | 7.709 | 8.058 | 795,794 | +0.31(+3.99%) |
Apr 13, 2022 | 7.519 | 7.769 | 7.460 | 7.749 | 590,100 | +0.32(+4.30%) |
Apr 12, 2022 | 7.430 | 7.574 | 7.290 | 7.430 | 524,042 | +0.12(+1.64%) |
Apr 11, 2022 | 7.360 | 7.450 | 7.125 | 7.310 | 598,880 | -0.02(-0.27%) |
Apr 08, 2022 | 7.220 | 7.470 | 7.036 | 7.330 | 762,270 | +0.17(+2.37%) |
Apr 07, 2022 | 7.021 | 7.270 | 6.876 | 7.160 | 761,671 | +0.12(+1.70%) |
Apr 06, 2022 | 7.150 | 7.340 | 6.901 | 7.041 | 966,782 | -0.17(-2.35%) |
Apr 05, 2022 | 7.579 | 7.819 | 7.150 | 7.210 | 1,038,420 | -0.31(-4.11%) |
Apr 04, 2022 | 8.008 | 8.088 | 7.440 | 7.519 | 1,465,062 | -0.40(-5.04%) |
Apr 01, 2022 | 7.759 | 8.118 | 7.599 | 7.918 | 905,809 | +0.24(+3.12%) |
Mar 31, 2022 | 7.709 | 7.883 | 7.569 | 7.679 | 865,812 | -0.07(-0.90%) |
Mar 30, 2022 | 8.457 | 8.557 | 7.689 | 7.749 | 951,573 | -0.69(-8.16%) |
Mar 29, 2022 | 7.749 | 8.482 | 7.689 | 8.437 | 1,283,266 | +0.60(+7.63%) |
Mar 28, 2022 | 7.819 | 7.978 | 7.450 | 7.838 | 1,704,290 | -0.20(-2.48%) |
Mar 25, 2022 | 8.427 | 8.427 | 8.023 | 8.038 | 644,983 | -0.33(-3.93%) |
Mar 24, 2022 | 8.088 | 8.457 | 8.088 | 8.367 | 887,912 | +0.33(+4.09%) |
Mar 23, 2022 | 8.048 | 8.337 | 8.018 | 8.038 | 647,135 | -0.06(-0.74%) |
Mar 22, 2022 | 7.759 | 8.387 | 7.734 | 8.098 | 1,170,967 | +0.35(+4.50%) |
Mar 21, 2022 | 7.749 | 7.968 | 7.619 | 7.749 | 718,733 | +0.16(+2.10%) |
Mar 18, 2022 | 7.579 | 7.739 | 7.499 | 7.589 | 699,586 | -0.08(-1.04%) |
Mar 17, 2022 | 7.479 | 7.908 | 7.421 | 7.669 | 1,274,479 | +0.14(+1.85%) |
Mar 16, 2022 | 7.410 | 7.614 | 7.305 | 7.529 | 1,472,286 | +0.28(+3.85%) |
Mar 15, 2022 | 7.300 | 7.380 | 7.021 | 7.250 | 1,528,576 | -0.18(-2.42%) |
Mar 14, 2022 | 8.138 | 8.207 | 7.370 | 7.430 | 1,904,717 | -0.76(-9.26%) |
Mar 11, 2022 | 8.706 | 8.856 | 8.153 | 8.188 | 1,489,263 | -0.63(-7.13%) |
Mar 10, 2022 | 8.108 | 8.836 | 8.008 | 8.816 | 1,898,976 | +0.61(+7.41%) |
Mar 09, 2022 | 8.247 | 8.287 | 7.898 | 8.207 | 1,943,258 | +0.05(+0.61%) |
Mar 08, 2022 | 8.377 | 8.437 | 7.789 | 8.158 | 2,332,378 | -0.30(-3.59%) |
Mar 07, 2022 | 9.354 | 9.783 | 8.347 | 8.462 | 3,079,873 | -0.87(-9.35%) |
Mar 04, 2022 | 8.776 | 9.509 | 8.487 | 9.334 | 4,702,361 | +0.54(+6.12%) |
Mar 03, 2022 | 8.377 | 9.175 | 8.335 | 8.796 | 6,244,745 | +1.40(+18.87%) |
Mar 02, 2022 | 7.430 | 7.769 | 7.200 | 7.400 | 1,944,982 | +0.06(+0.82%) |
Mar 01, 2022 | 7.829 | 8.317 | 7.260 | 7.340 | 2,903,552 | -0.47(-6.00%) |
Feb 28, 2022 | 7.829 | 8.133 | 7.719 | 7.809 | 1,810,510 | -0.19(-2.37%) |
Feb 25, 2022 | 7.450 | 7.998 | 7.400 | 7.998 | 1,192,707 | +0.55(+7.36%) |
Feb 24, 2022 | 7.170 | 7.460 | 6.991 | 7.450 | 1,389,149 | -0.04(-0.53%) |
Feb 23, 2022 | 7.569 | 7.764 | 7.415 | 7.489 | 1,362,892 | -0.02(-0.27%) |
Feb 22, 2022 | 7.759 | 7.908 | 7.489 | 7.509 | 918,238 | -0.25(-3.21%) |
Feb 18, 2022 | 7.759 | 0 | +0.05(+0.65%) | |||
Feb 17, 2022 | 7.898 | 8.138 | 7.499 | 7.709 | 2,205,152 | -0.30(-3.74%) |
Feb 16, 2022 | 7.968 | 8.078 | 7.681 | 8.008 | 1,920,666 | -0.03(-0.37%) |
Feb 15, 2022 | 7.599 | 8.048 | 7.557 | 8.038 | 2,676,749 | +0.55(+7.32%) |
Feb 14, 2022 | 6.921 | 7.524 | 6.891 | 7.489 | 2,639,915 | +0.77(+11.42%) |
Feb 11, 2022 | 6.811 | 7.021 | 6.582 | 6.722 | 1,013,666 | -0.12(-1.75%) |
Feb 10, 2022 | 6.373 | 7.155 | 6.313 | 6.841 | 2,236,447 | +0.23(+3.47%) |
Feb 09, 2022 | 5.844 | 6.612 | 5.804 | 6.612 | 2,349,033 | +0.88(+15.30%) |
Feb 08, 2022 | 5.285 | 5.754 | 5.285 | 5.734 | 1,232,797 | +0.45(+8.49%) |
Feb 07, 2022 | 5.216 | 5.354 | 5.171 | 5.285 | 563,874 | +0.07(+1.34%) |
Feb 04, 2022 | 4.986 | 5.256 | 4.976 | 5.216 | 556,579 | +0.19(+3.77%) |
Feb 03, 2022 | 5.086 | 4.976 | 5.026 | 901,777 | -0.19(-3.63%) | |
Feb 02, 2022 | 5.405 | 5.435 | 5.096 | 5.216 | 687,169 | -0.14(-2.61%) |
Feb 01, 2022 | 5.126 | 5.355 | 4.996 | 5.355 | 2,320,268 | +0.29(+5.71%) |
Jan 31, 2022 | 4.986 | 5.066 | 919,181 | +0.03(+0.59%) | ||
Jan 28, 2022 | 4.827 | 5.046 | 4.717 | 5.036 | 1,049,121 | +0.23(+4.77%) |
Jan 27, 2022 | 5.026 | 5.146 | 4.717 | 4.807 | 1,271,844 | -0.16(-3.21%) |
Jan 26, 2022 | 5.076 | 5.246 | 4.862 | 4.966 | 1,960,563 | +0.04(+0.81%) |
Jan 25, 2022 | 4.996 | 5.041 | 4.717 | 4.926 | 1,163,054 | -0.22(-4.26%) |
Jan 24, 2022 | 4.747 | 5.161 | 4.518 | 5.146 | 2,297,513 | +0.22(+4.45%) |
Jan 21, 2022 | 5.096 | 5.211 | 4.897 | 4.926 | 1,264,868 | -0.26(-5.00%) |
Jan 20, 2022 | 5.405 | 5.530 | 5.156 | 5.186 | 1,015,036 | -0.18(-3.35%) |
Jan 19, 2022 | 5.375 | 5.515 | 5.310 | 5.365 | 727,336 | +0.01(+0.19%) |
Jan 18, 2022 | 5.555 | 5.555 | 5.325 | 5.355 | 598,017 | -0.23(-4.11%) |
Jan 14, 2022 | 5.585 | 0 | -0.04(-0.71%) | |||
Jan 13, 2022 | 5.834 | 5.954 | 5.595 | 5.625 | 640,655 | -0.20(-3.42%) |
Jan 12, 2022 | 5.744 | 5.989 | 5.724 | 5.824 | 1,052,374 | +0.18(+3.18%) |
Jan 11, 2022 | 5.465 | 5.645 | 5.411 | 5.645 | 444,522 | +0.18(+3.28%) |
Jan 10, 2022 | 5.525 | 5.595 | 5.295 | 5.465 | 1,165,517 | -0.13(-2.32%) |
Jan 07, 2022 | 5.595 | 5.814 | 5.470 | 5.595 | 1,092,900 | -0.04(-0.71%) |
Jan 06, 2022 | 5.774 | 5.934 | 5.505 | 5.635 | 1,309,834 | -0.14(-2.42%) |
Jan 05, 2022 | 6.173 | 6.308 | 5.649 | 5.774 | 1,998,620 | -0.41(-6.61%) |
Jan 04, 2022 | 6.492 | 6.522 | 6.153 | 6.183 | 1,268,232 | -0.22(-3.48%) |
Jan 03, 2022 | 6.253 | 6.527 | 6.238 | 6.406 | 1,175,300 | +0.21(+3.44%) |
Dec 31, 2021 | 6.163 | 6.263 | 6.133 | 6.193 | 562,677 | +0.04(+0.65%) |
Dec 30, 2021 | 6.343 | 6.482 | 6.088 | 6.153 | 853,307 | -0.19(-2.99%) |
Dec 29, 2021 | 6.353 | 6.442 | 6.258 | 6.343 | 914,786 | -0.04(-0.62%) |
Dec 28, 2021 | 6.432 | 6.482 | 6.263 | 6.382 | 799,360 | -0.06(-0.93%) |
Dec 27, 2021 | 6.387 | 6.522 | 6.258 | 6.442 | 647,636 | +0.02(+0.31%) |
Dec 23, 2021 | 6.323 | 6.427 | 6.243 | 6.422 | 634,137 | +0.10(+1.58%) |
Dec 22, 2021 | 6.183 | 6.378 | 6.133 | 6.323 | 920,295 | +0.12(+1.93%) |
Dec 21, 2021 | 5.994 | 6.268 | 5.994 | 6.203 | 1,094,947 | +0.30(+5.07%) |
Dec 20, 2021 | 5.635 | 5.934 | 5.565 | 5.904 | 1,744,812 | +0.10(+1.72%) |
Dec 17, 2021 | 5.565 | 5.884 | 5.435 | 5.804 | 1,400,537 | +0.15(+2.65%) |
Dec 16, 2021 | 6.173 | 6.173 | 5.610 | 5.654 | 1,473,746 | -0.34(-5.66%) |
Dec 15, 2021 | 5.884 | 6.023 | 5.525 | 5.994 | 1,443,319 | +0.08(+1.35%) |
Dec 14, 2021 | 5.954 | 6.083 | 5.784 | 5.914 | 1,388,514 | -0.17(-2.79%) |
Dec 13, 2021 | 6.303 | 6.313 | 6.033 | 6.083 | 817,540 | -0.24(-3.85%) |
Dec 10, 2021 | 6.642 | 6.672 | 6.303 | 6.327 | 1,020,163 | -0.22(-3.29%) |
Dec 09, 2021 | 6.722 | 6.831 | 6.467 | 6.542 | 823,266 | -0.26(-3.79%) |
Dec 08, 2021 | 6.632 | 6.971 | 6.532 | 6.800 | 1,594,775 | +0.24(+3.74%) |
Dec 07, 2021 | 6.273 | 6.751 | 6.163 | 6.555 | 1,716,207 | +0.49(+8.11%) |
Dec 06, 2021 | 5.814 | 6.218 | 5.734 | 6.063 | 1,557,771 | +0.16(+2.70%) |
Dec 03, 2021 | 5.974 | 5.969 | 5.784 | 5.904 | 1,891,930 | -0.30(-4.82%) |
Dec 02, 2021 | 5.974 | 6.233 | 5.699 | 6.203 | 1,955,934 | +0.28(+4.71%) |
Dec 01, 2021 | 6.183 | 6.607 | 5.914 | 5.924 | 1,987,122 | -0.07(-1.16%) |
Nov 30, 2021 | 6.183 | 6.243 | 5.779 | 5.994 | 1,411,014 | -0.26(-4.11%) |
Nov 29, 2021 | 6.333 | 6.392 | 6.073 | 6.251 | 1,018,359 | +0.06(+0.93%) |
Nov 26, 2021 | 6.343 | 6.442 | 5.964 | 6.193 | 789,327 | -0.56(-8.27%) |
Nov 24, 2021 | 6.442 | 6.766 | 6.163 | 6.751 | 1,340,299 | +0.14(+2.16%) |
Nov 23, 2021 | 6.472 | 6.692 | 6.353 | 6.608 | 1,233,235 | +0.11(+1.71%) |
Nov 22, 2021 | 5.884 | 6.557 | 5.864 | 6.497 | 1,552,261 | +0.50(+8.40%) |
Nov 19, 2021 | 5.974 | 6.223 | 5.914 | 5.994 | 1,621,185 | -0.02(-0.33%) |
Nov 18, 2021 | 6.333 | 6.023 | 5.944 | 6.013 | 5,363,679 | -0.29(-4.59%) |
Nov 17, 2021 | 6.223 | 7.220 | 6.193 | 6.303 | 3,994,495 | -0.15(-2.32%) |
Nov 16, 2021 | 6.732 | 6.732 | 6.303 | 6.452 | 2,852,022 | -0.33(-4.85%) |
Nov 15, 2021 | 6.961 | 6.961 | 6.727 | 6.781 | 1,412,351 | -0.18(-2.58%) |
Nov 12, 2021 | 6.951 | 7.011 | 6.771 | 6.961 | 1,231,617 | +0.01(+0.14%) |
Nov 11, 2021 | 6.682 | 6.978 | 6.602 | 6.951 | 2,234,464 | +0.44(+6.74%) |
Nov 10, 2021 | 6.811 | 6.512 | 2,032,929 | -0.42(-6.04%) | ||
Nov 09, 2021 | 7.180 | 7.270 | 6.811 | 6.931 | 1,522,206 | -0.24(-3.34%) |
Nov 08, 2021 | 6.981 | 7.455 | 6.861 | 7.170 | 3,656,849 | +0.29(+4.20%) |
Nov 05, 2021 | 6.712 | 6.891 | 6.562 | 6.881 | 2,605,305 | +0.23(+3.45%) |
Nov 04, 2021 | 6.971 | 6.971 | 6.552 | 6.652 | 1,342,320 | -0.22(-3.19%) |
Nov 03, 2021 | 6.801 | 7.021 | 6.761 | 6.871 | 1,078,935 | -0.02(-0.29%) |
Nov 02, 2021 | 6.981 | 6.991 | 6.492 | 6.891 | 2,326,298 | -0.09(-1.29%) |
Nov 01, 2021 | 6.682 | 7.160 | 6.612 | 6.981 | 2,308,610 | +0.37(+5.58%) |
Oct 29, 2021 | 6.941 | 6.981 | 6.512 | 6.612 | 3,944,956 | -0.35(-5.01%) |
Oct 28, 2021 | 6.881 | 7.051 | 6.811 | 6.961 | 858,685 | +0.11(+1.60%) |
Oct 27, 2021 | 7.001 | 7.110 | 6.791 | 6.851 | 1,683,572 | -0.22(-3.10%) |
Oct 26, 2021 | 7.120 | 7.071 | 2,186,073 | -0.11(-1.53%) | ||
Oct 25, 2021 | 7.430 | 7.450 | 7.150 | 7.180 | 1,194,389 | -0.19(-2.57%) |
Oct 22, 2021 | 7.280 | 7.559 | 7.370 | 1,131,853 | +0.14(+1.93%) | |
Oct 21, 2021 | 7.569 | 7.609 | 7.180 | 7.230 | 1,517,117 | -0.38(-4.98%) |
Oct 20, 2021 | 7.539 | 7.674 | 7.370 | 7.609 | 1,223,257 | -0.01(-0.13%) |
Oct 19, 2021 | 7.529 | 7.838 | 7.330 | 7.619 | 1,677,935 | +0.10(+1.33%) |
Oct 18, 2021 | 7.679 | 7.829 | 7.455 | 7.519 | 1,559,822 | -0.15(-1.95%) |
Oct 15, 2021 | 7.599 | 7.848 | 7.295 | 7.669 | 3,771,264 | -0.08(-1.03%) |
Oct 14, 2021 | 8.118 | 8.147 | 7.569 | 7.749 | 1,722,382 | -0.16(-2.02%) |
Oct 13, 2021 | 7.619 | 7.978 | 7.390 | 7.908 | 1,664,676 | +0.28(+3.66%) |
Oct 12, 2021 | 7.689 | 7.988 | 7.504 | 7.629 | 2,798,450 | +0.00(+0.00%) |
Oct 11, 2021 | 7.858 | 8.038 | 7.619 | 7.629 | 1,860,129 | -0.15(-1.92%) |
Oct 08, 2021 | 8.118 | 8.148 | 7.669 | 7.779 | 1,716,280 | -0.28(-3.47%) |
Oct 07, 2021 | 8.168 | 8.237 | 7.749 | 8.058 | 2,513,219 | -0.01(-0.12%) |
Oct 06, 2021 | 8.347 | 8.347 | 7.709 | 8.068 | 3,691,585 | -0.55(-6.37%) |
Oct 05, 2021 | 9.394 | 9.514 | 8.387 | 8.616 | 2,546,884 | -0.61(-6.59%) |
Oct 04, 2021 | 9.434 | 9.913 | 9.175 | 9.225 | 2,837,444 | -0.01(-0.11%) |
Oct 01, 2021 | 8.746 | 9.379 | 8.746 | 9.235 | 3,747,825 | +0.56(+6.44%) |
Sep 30, 2021 | 8.277 | 8.846 | 8.277 | 8.676 | 3,827,157 | +0.54(+6.62%) |
Sep 29, 2021 | 8.586 | 8.826 | 8.108 | 8.138 | 2,751,841 | -0.36(-4.23%) |
Sep 28, 2021 | 8.876 | 8.876 | 8.237 | 8.497 | 3,933,335 | -0.47(-5.23%) |
Sep 27, 2021 | 8.826 | 9.135 | 8.537 | 8.965 | 2,882,767 | +0.22(+2.51%) |
Sep 24, 2021 | 8.517 | 8.756 | 8.178 | 8.746 | 3,235,366 | -0.11(-1.24%) |
Sep 23, 2021 | 7.719 | 8.876 | 7.639 | 8.856 | 4,403,124 | +1.30(+17.15%) |
Sep 22, 2021 | 7.489 | 7.918 | 7.479 | 7.559 | 3,639,048 | +0.25(+3.41%) |
Sep 21, 2021 | 7.450 | 7.599 | 7.270 | 7.310 | 1,841,622 | -0.04(-0.54%) |
Sep 20, 2021 | 7.300 | 7.749 | 7.041 | 7.350 | 4,745,947 | -0.57(-7.18%) |
Sep 17, 2021 | 8.207 | 8.207 | 7.719 | 7.918 | 6,029,403 | -0.31(-3.76%) |
Sep 16, 2021 | 8.197 | 8.537 | 7.898 | 8.227 | 2,938,396 | -0.03(-0.36%) |
Sep 15, 2021 | 9.075 | 9.145 | 8.098 | 8.257 | 5,029,174 | -0.87(-9.51%) |
Sep 14, 2021 | 9.145 | 9.554 | 8.886 | 9.125 | 4,229,979 | +0.10(+1.11%) |
Sep 13, 2021 | 8.746 | 9.474 | 8.726 | 9.025 | 4,716,563 | +0.46(+5.36%) |
Sep 10, 2021 | 8.896 | 9.304 | 8.497 | 8.566 | 3,657,150 | -0.27(-3.05%) |
Sep 09, 2021 | 8.247 | 8.925 | 8.197 | 8.836 | 3,757,232 | +0.59(+7.13%) |
Sep 08, 2021 | 9.085 | 9.115 | 8.197 | 8.247 | 4,576,142 | -0.94(-10.21%) |
Sep 07, 2021 | 9.205 | 10.03 | 8.866 | 9.185 | 4,769,519 | -0.16(-1.71%) |
Sep 03, 2021 | 9.524 | 9.793 | 8.269 | 9.344 | 11,428,793 | -0.16(-1.68%) |
Sep 02, 2021 | 10.09 | 11.22 | 9.334 | 9.504 | 31,723,670 | +0.45(+4.96%) |
Sep 01, 2021 | 8.576 | 9.185 | 8.547 | 9.055 | 7,563,539 | +0.77(+9.27%) |
Aug 31, 2021 | 7.729 | 8.337 | 7.709 | 8.287 | 4,166,014 | +0.64(+8.34%) |
Aug 30, 2021 | 7.479 | 8.028 | 7.360 | 7.649 | 4,812,015 | +0.36(+4.92%) |
Aug 27, 2021 | 6.652 | 7.400 | 6.652 | 7.290 | 5,018,530 | +0.65(+9.76%) |
Aug 26, 2021 | 6.153 | 6.781 | 6.142 | 6.642 | 3,104,278 | +0.46(+7.42%) |
Aug 25, 2021 | 6.053 | 6.323 | 5.944 | 6.183 | 1,941,536 | +0.05(+0.81%) |
Aug 24, 2021 | 6.013 | 6.353 | 5.984 | 6.133 | 2,470,873 | +0.15(+2.50%) |
Aug 23, 2021 | 5.734 | 5.994 | 5.734 | 5.984 | 2,094,368 | +0.34(+6.01%) |
Aug 20, 2021 | 5.774 | 5.834 | 5.590 | 5.645 | 1,264,530 | -0.19(-3.25%) |
Aug 19, 2021 | 5.864 | 6.118 | 5.605 | 5.834 | 1,852,706 | -0.15(-2.50%) |
Aug 18, 2021 | 5.734 | 6.013 | 5.645 | 5.984 | 1,371,507 | +0.19(+3.27%) |
Aug 17, 2021 | 5.754 | 5.824 | 5.505 | 5.794 | 1,223,591 | -0.06(-1.02%) |
Aug 16, 2021 | 5.654 | 5.914 | 5.525 | 5.854 | 755,049 | +0.02(+0.34%) |
Aug 13, 2021 | 5.894 | 6.173 | 5.734 | 5.834 | 2,119,954 | -0.04(-0.68%) |
Aug 12, 2021 | 5.874 | 5.904 | 5.749 | 5.874 | 364,664 | -0.01(-0.17%) |
Aug 11, 2021 | 5.884 | 5.914 | 5.684 | 5.884 | 530,542 | -0.03(-0.51%) |
Aug 10, 2021 | 5.595 | 5.964 | 5.595 | 5.914 | 660,676 | +0.29(+5.14%) |
Aug 09, 2021 | 5.615 | 5.684 | 5.485 | 5.625 | 576,159 | -0.05(-0.88%) |
Aug 06, 2021 | 5.635 | 5.814 | 5.565 | 5.674 | 617,862 | +0.09(+1.61%) |
Aug 05, 2021 | 5.664 | 5.674 | 5.545 | 5.585 | 562,889 | -0.06(-1.06%) |
Aug 04, 2021 | 5.884 | 5.894 | 5.615 | 5.645 | 590,125 | -0.25(-4.23%) |
Aug 03, 2021 | 5.744 | 5.914 | 5.585 | 5.894 | 600,904 | +0.14(+2.43%) |
Aug 02, 2021 | 6.183 | 6.183 | 5.754 | 5.754 | 601,146 | -0.27(-4.47%) |
Jul 30, 2021 | 5.704 | 6.043 | 5.590 | 6.023 | 1,124,167 | +0.25(+4.32%) |
Jul 29, 2021 | 5.605 | 5.914 | 5.495 | 5.774 | 1,462,948 | +0.26(+4.70%) |
Jul 28, 2021 | 5.285 | 5.615 | 5.276 | 5.515 | 907,667 | +0.15(+2.79%) |
Jul 27, 2021 | 5.226 | 5.495 | 5.166 | 5.365 | 887,626 | -0.18(-3.24%) |
Jul 26, 2021 | 5.485 | 5.615 | 5.395 | 5.545 | 431,677 | +0.08(+1.46%) |
Jul 23, 2021 | 5.405 | 5.505 | 5.295 | 5.465 | 573,160 | +0.08(+1.48%) |
Jul 22, 2021 | 5.535 | 5.535 | 5.266 | 5.385 | 1,253,628 | -0.15(-2.70%) |
Jul 21, 2021 | 5.206 | 5.555 | 5.206 | 5.535 | 1,080,186 | +0.35(+6.73%) |
Jul 20, 2021 | 4.966 | 5.276 | 4.887 | 5.186 | 1,123,132 | +0.22(+4.42%) |
Jul 19, 2021 | 4.717 | 5.076 | 4.687 | 4.966 | 1,543,662 | -0.07(-1.39%) |
Jul 16, 2021 | 5.505 | 5.535 | 4.996 | 5.036 | 2,103,103 | -0.44(-8.01%) |
Jul 15, 2021 | 5.784 | 5.919 | 5.475 | 5.475 | 1,508,657 | -0.38(-6.47%) |
Jul 14, 2021 | 6.173 | 6.198 | 5.854 | 5.854 | 1,054,377 | -0.24(-3.93%) |
Jul 13, 2021 | 6.303 | 6.303 | 6.023 | 6.093 | 784,668 | -0.20(-3.17%) |
Jul 12, 2021 | 6.223 | 6.313 | 5.974 | 6.293 | 886,334 | +0.02(+0.32%) |
Jul 09, 2021 | 6.213 | 6.343 | 6.083 | 6.273 | 1,010,600 | +0.15(+2.44%) |
Jul 08, 2021 | 5.914 | 6.193 | 5.709 | 6.123 | 956,753 | -0.02(-0.32%) |
Jul 07, 2021 | 6.311 | 6.380 | 5.879 | 6.143 | 915,654 | -0.10(-1.60%) |
Jul 06, 2021 | 6.283 | 6.293 | 6.103 | 6.243 | 894,316 | +0.01(+0.16%) |
Jul 02, 2021 | 6.033 | 6.243 | 5.944 | 6.233 | 568,903 | +0.17(+2.80%) |
Jul 01, 2021 | 6.093 | 6.103 | 5.844 | 6.063 | 750,696 | -0.04(-0.65%) |
Jun 30, 2021 | 5.984 | 6.153 | 5.854 | 6.103 | 595,522 | +0.04(+0.66%) |
Jun 29, 2021 | 5.884 | 6.228 | 5.854 | 6.063 | 987,355 | +0.21(+3.58%) |
Jun 28, 2021 | 6.183 | 6.223 | 5.774 | 5.854 | 1,328,667 | -0.29(-4.71%) |
Jun 25, 2021 | 6.253 | 6.417 | 6.143 | 6.143 | 1,362,347 | -0.08(-1.28%) |
Jun 24, 2021 | 5.984 | 6.253 | 5.894 | 6.223 | 1,923,784 | +0.39(+6.67%) |
Jun 23, 2021 | 5.654 | 5.924 | 5.625 | 5.834 | 1,237,798 | +0.23(+4.09%) |
Jun 22, 2021 | 5.256 | 5.654 | 5.146 | 5.605 | 1,212,160 | +0.31(+5.84%) |
Jun 21, 2021 | 5.385 | 5.525 | 5.276 | 5.295 | 2,406,369 | -0.05(-0.93%) |
Jun 18, 2021 | 5.226 | 5.575 | 5.166 | 5.345 | 3,005,923 | +0.07(+1.32%) |
Jun 17, 2021 | 5.495 | 5.495 | 4.996 | 5.276 | 1,517,921 | -0.26(-4.68%) |
Jun 16, 2021 | 5.465 | 5.630 | 5.315 | 5.535 | 935,253 | +0.02(+0.36%) |
Jun 15, 2021 | 5.555 | 5.555 | 5.196 | 5.515 | 1,904,977 | -0.09(-1.60%) |
Jun 14, 2021 | 5.844 | 5.864 | 5.575 | 5.605 | 633,655 | -0.15(-2.60%) |
Jun 11, 2021 | 5.734 | 5.844 | 5.595 | 5.754 | 984,902 | +0.20(+3.68%) |
Jun 10, 2021 | 5.814 | 5.904 | 5.500 | 5.550 | 831,584 | -0.25(-4.38%) |
Jun 09, 2021 | 5.884 | 5.994 | 5.734 | 5.804 | 1,390,314 | -0.15(-2.51%) |
Jun 08, 2021 | 5.535 | 5.984 | 5.445 | 5.954 | 2,256,746 | +0.42(+7.57%) |
Jun 07, 2021 | 5.515 | 5.565 | 5.261 | 5.535 | 2,117,126 | +0.05(+0.91%) |
Jun 04, 2021 | 5.595 | 5.654 | 5.375 | 5.485 | 1,243,034 | -0.02(-0.36%) |
Jun 03, 2021 | 5.375 | 5.520 | 5.186 | 5.505 | 1,092,361 | +0.04(+0.73%) |
Jun 02, 2021 | 5.615 | 5.615 | 5.385 | 5.465 | 1,385,325 | -0.10(-1.79%) |