Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.765 | 7.867 | 7.580 | 7.682 | 1,310,524 | -0.14(-1.77%) |
Apr 28, 2022 | 7.627 | 7.867 | 7.460 | 7.821 | 581,493 | +0.16(+2.05%) |
Apr 27, 2022 | 7.700 | 7.830 | 7.617 | 7.664 | 727,327 | +0.12(+1.59%) |
Apr 26, 2022 | 7.700 | 7.765 | 7.507 | 7.544 | 925,397 | -0.11(-1.45%) |
Apr 25, 2022 | 7.802 | 7.867 | 7.451 | 7.654 | 944,095 | -0.39(-4.82%) |
Apr 22, 2022 | 8.254 | 8.374 | 7.894 | 8.042 | 1,303,237 | -0.21(-2.57%) |
Apr 21, 2022 | 8.707 | 8.707 | 8.199 | 8.254 | 835,025 | -0.45(-5.20%) |
Apr 20, 2022 | 8.808 | 8.928 | 8.587 | 8.707 | 500,038 | -0.17(-1.87%) |
Apr 19, 2022 | 8.688 | 8.919 | 8.522 | 8.873 | 740,557 | +0.10(+1.16%) |
Apr 18, 2022 | 8.892 | 8.938 | 8.753 | 8.772 | 656,770 | -0.05(-0.52%) |
Apr 14, 2022 | 8.808 | 8.993 | 8.772 | 8.818 | 732,702 | +0.04(+0.42%) |
Apr 13, 2022 | 8.568 | 8.799 | 8.469 | 8.781 | 901,198 | +0.33(+3.93%) |
Apr 12, 2022 | 8.199 | 8.573 | 8.199 | 8.448 | 948,507 | +0.37(+4.57%) |
Apr 11, 2022 | 8.208 | 8.310 | 8.061 | 8.079 | 961,853 | -0.18(-2.23%) |
Apr 08, 2022 | 8.264 | 8.399 | 8.079 | 8.264 | 1,005,789 | +0.02(+0.22%) |
Apr 07, 2022 | 8.024 | 8.282 | 7.931 | 8.245 | 680,082 | +0.18(+2.29%) |
Apr 06, 2022 | 8.107 | 8.116 | 7.950 | 8.061 | 1,044,385 | +0.05(+0.58%) |
Apr 05, 2022 | 8.208 | 8.365 | 7.977 | 8.014 | 935,876 | -0.18(-2.14%) |
Apr 04, 2022 | 8.411 | 8.411 | 8.070 | 8.190 | 602,762 | -0.15(-1.77%) |
Apr 01, 2022 | 8.181 | 8.421 | 8.181 | 8.338 | 674,445 | +0.11(+1.35%) |
Mar 31, 2022 | 8.088 | 8.305 | 8.088 | 8.227 | 1,876,891 | +0.06(+0.68%) |
Mar 30, 2022 | 8.291 | 8.568 | 8.162 | 8.171 | 1,080,991 | +0.01(+0.11%) |
Mar 29, 2022 | 8.051 | 8.162 | 7.876 | 8.162 | 1,014,360 | -0.07(-0.90%) |
Mar 28, 2022 | 8.338 | 8.421 | 8.171 | 8.236 | 1,098,052 | -0.26(-3.04%) |
Mar 25, 2022 | 8.522 | 8.633 | 8.448 | 8.495 | 967,479 | +0.08(+0.99%) |
Mar 24, 2022 | 8.236 | 8.495 | 8.162 | 8.411 | 895,865 | +0.18(+2.13%) |
Mar 23, 2022 | 8.181 | 8.384 | 8.181 | 8.236 | 1,016,226 | +0.11(+1.36%) |
Mar 22, 2022 | 8.273 | 8.319 | 8.014 | 8.125 | 815,955 | -0.10(-1.23%) |
Mar 21, 2022 | 8.014 | 8.421 | 8.014 | 8.227 | 901,478 | +0.35(+4.45%) |
Mar 18, 2022 | 7.793 | 7.885 | 7.553 | 7.876 | 2,708,244 | +0.02(+0.23%) |
Mar 17, 2022 | 7.691 | 7.941 | 7.691 | 7.857 | 1,023,957 | +0.32(+4.29%) |
Mar 16, 2022 | 7.673 | 7.728 | 7.433 | 7.534 | 1,375,591 | -0.13(-1.69%) |
Mar 15, 2022 | 7.387 | 7.765 | 7.248 | 7.664 | 986,967 | +0.10(+1.34%) |
Mar 14, 2022 | 7.885 | 7.904 | 7.525 | 7.562 | 1,143,363 | -0.47(-5.86%) |
Mar 11, 2022 | 8.079 | 8.181 | 7.964 | 8.033 | 866,471 | -0.16(-1.92%) |
Mar 10, 2022 | 7.950 | 8.190 | 1,557,185 | +0.28(+3.50%) | ||
Mar 09, 2022 | 7.885 | 8.010 | 7.691 | 7.913 | 1,218,004 | +0.03(+0.35%) |
Mar 08, 2022 | 8.024 | 8.205 | 7.654 | 7.885 | 2,102,355 | -0.34(-4.15%) |
Mar 07, 2022 | 9.002 | 9.039 | 8.125 | 8.227 | 2,245,926 | -0.76(-8.43%) |
Mar 04, 2022 | 8.624 | 9.067 | 8.531 | 8.984 | 2,226,809 | +0.42(+4.85%) |
Mar 03, 2022 | 8.116 | 8.615 | 7.913 | 8.568 | 2,474,792 | +0.46(+5.69%) |
Mar 02, 2022 | 7.830 | 8.190 | 7.830 | 8.107 | 1,203,088 | +0.39(+5.02%) |
Mar 01, 2022 | 7.368 | 7.728 | 7.363 | 7.719 | 2,237,971 | +0.40(+5.42%) |
Feb 28, 2022 | 7.230 | 7.423 | 7.202 | 7.322 | 1,045,452 | +0.09(+1.28%) |
Feb 25, 2022 | 6.953 | 7.239 | 7.077 | 7.230 | 517,061 | +0.27(+3.85%) |
Feb 24, 2022 | 7.017 | 7.017 | 6.759 | 6.962 | 1,274,927 | -0.12(-1.69%) |
Feb 23, 2022 | 7.165 | 7.299 | 7.073 | 7.082 | 449,364 | -0.05(-0.65%) |
Feb 22, 2022 | 7.193 | 7.322 | 7.073 | 7.128 | 1,081,909 | -0.01(-0.13%) |
Feb 18, 2022 | 7.137 | 0 | -0.06(-0.77%) | |||
Feb 17, 2022 | 7.045 | 7.340 | 7.045 | 7.193 | 837,851 | +0.08(+1.17%) |
Feb 16, 2022 | 6.990 | 7.170 | 6.971 | 7.110 | 547,555 | +0.09(+1.32%) |
Feb 15, 2022 | 6.990 | 7.068 | 6.871 | 7.017 | 598,706 | -0.05(-0.65%) |
Feb 14, 2022 | 7.109 | 7.127 | 7.003 | 7.063 | 761,840 | +0.01(+0.13%) |
Feb 11, 2022 | 6.953 | 7.091 | 6.926 | 7.054 | 592,746 | +0.05(+0.65%) |
Feb 10, 2022 | 7.072 | 7.210 | 6.953 | 7.008 | 626,665 | -0.16(-2.17%) |
Feb 09, 2022 | 7.191 | 7.237 | 7.081 | 7.164 | 665,643 | +0.00(+0.00%) |
Feb 08, 2022 | 6.935 | 7.164 | 6.935 | 7.164 | 1,248,122 | +0.27(+3.85%) |
Feb 07, 2022 | 6.971 | 7.036 | 6.816 | 6.898 | 959,901 | -0.06(-0.92%) |
Feb 04, 2022 | 6.935 | 7.036 | 6.816 | 6.962 | 1,049,778 | +0.10(+1.47%) |
Feb 03, 2022 | 6.532 | 6.861 | 1,772,998 | +0.35(+5.34%) | ||
Feb 02, 2022 | 6.413 | 6.724 | 6.358 | 6.513 | 1,443,471 | +0.17(+2.75%) |
Feb 01, 2022 | 6.174 | 6.413 | 6.104 | 6.339 | 1,024,096 | +0.06(+1.02%) |
Jan 31, 2022 | 6.239 | 6.394 | 6.275 | 867,377 | -0.03(-0.44%) | |
Jan 28, 2022 | 6.239 | 6.294 | 6.083 | 6.303 | 665,481 | +0.07(+1.18%) |
Jan 27, 2022 | 6.303 | 6.394 | 6.168 | 6.229 | 549,195 | +0.00(+0.00%) |
Jan 26, 2022 | 6.422 | 6.495 | 6.147 | 6.229 | 571,249 | -0.07(-1.16%) |
Jan 25, 2022 | 6.174 | 6.362 | 6.037 | 6.303 | 914,608 | +0.05(+0.88%) |
Jan 24, 2022 | 6.092 | 6.294 | 5.900 | 6.248 | 1,063,005 | +0.05(+0.74%) |
Jan 21, 2022 | 6.504 | 6.504 | 6.202 | 6.202 | 1,116,962 | -0.41(-6.23%) |
Jan 20, 2022 | 6.889 | 6.999 | 6.605 | 6.614 | 540,605 | -0.27(-3.99%) |
Jan 19, 2022 | 6.889 | 6.981 | 6.811 | 6.889 | 637,697 | +0.08(+1.21%) |
Jan 18, 2022 | 6.871 | 6.926 | 6.742 | 6.807 | 767,018 | -0.05(-0.80%) |
Jan 14, 2022 | 6.861 | 0 | +0.03(+0.40%) | |||
Jan 13, 2022 | 6.816 | 6.994 | 6.807 | 6.834 | 784,772 | +0.03(+0.40%) |
Jan 12, 2022 | 6.596 | 6.861 | 6.573 | 6.807 | 1,278,433 | +0.25(+3.77%) |
Jan 11, 2022 | 6.495 | 6.587 | 6.413 | 6.559 | 735,268 | +0.05(+0.84%) |
Jan 10, 2022 | 6.532 | 6.559 | 6.394 | 6.504 | 621,675 | +0.02(+0.28%) |
Jan 07, 2022 | 6.403 | 6.532 | 6.358 | 6.486 | 561,201 | +0.09(+1.43%) |
Jan 06, 2022 | 6.523 | 6.568 | 6.358 | 6.394 | 707,800 | -0.05(-0.85%) |
Jan 05, 2022 | 6.339 | 6.596 | 6.330 | 6.449 | 876,098 | +0.15(+2.33%) |
Jan 04, 2022 | 6.284 | 6.403 | 6.257 | 6.303 | 573,812 | +0.05(+0.88%) |
Jan 03, 2022 | 6.064 | 6.409 | 6.060 | 6.248 | 660,542 | +0.21(+3.49%) |
Dec 31, 2021 | 6.028 | 6.064 | 5.909 | 6.037 | 753,951 | +0.01(+0.15%) |
Dec 30, 2021 | 6.101 | 6.160 | 6.019 | 6.028 | 492,334 | -0.04(-0.60%) |
Dec 29, 2021 | 6.147 | 6.184 | 6.055 | 6.064 | 497,392 | -0.08(-1.34%) |
Dec 28, 2021 | 6.202 | 6.251 | 6.101 | 6.147 | 441,854 | -0.05(-0.89%) |
Dec 27, 2021 | 6.165 | 6.220 | 6.037 | 6.202 | 503,131 | +0.01(+0.15%) |
Dec 23, 2021 | 6.248 | 6.266 | 6.156 | 6.193 | 523,680 | -0.04(-0.59%) |
Dec 22, 2021 | 6.129 | 6.229 | 6.055 | 6.229 | 468,431 | +0.06(+1.04%) |
Dec 21, 2021 | 6.055 | 6.211 | 6.032 | 6.165 | 652,367 | +0.20(+3.38%) |
Dec 20, 2021 | 5.973 | 6.000 | 5.808 | 5.964 | 813,788 | -0.13(-2.11%) |
Dec 17, 2021 | 5.854 | 6.110 | 5.790 | 6.092 | 3,296,817 | +0.20(+3.42%) |
Dec 16, 2021 | 5.872 | 6.037 | 5.813 | 5.890 | 928,083 | +0.06(+1.10%) |
Dec 15, 2021 | 5.625 | 5.849 | 5.542 | 5.826 | 1,079,128 | +0.19(+3.41%) |
Dec 14, 2021 | 5.652 | 5.854 | 5.602 | 5.634 | 1,188,814 | -0.04(-0.65%) |
Dec 13, 2021 | 5.835 | 5.835 | 5.538 | 5.671 | 988,744 | -0.19(-3.28%) |
Dec 10, 2021 | 5.955 | 5.991 | 5.748 | 5.863 | 758,553 | -0.05(-0.78%) |
Dec 09, 2021 | 5.872 | 5.927 | 5.744 | 5.909 | 523,201 | -0.05(-0.92%) |
Dec 08, 2021 | 5.900 | 6.005 | 5.881 | 5.964 | 696,870 | +0.05(+0.77%) |
Dec 07, 2021 | 5.872 | 6.010 | 5.835 | 5.918 | 618,293 | +0.14(+2.38%) |
Dec 06, 2021 | 5.808 | 5.872 | 5.652 | 5.781 | 859,505 | +0.01(+0.16%) |
Dec 03, 2021 | 5.835 | 5.900 | 5.707 | 5.771 | 688,704 | -0.05(-0.94%) |
Dec 02, 2021 | 5.551 | 5.863 | 5.506 | 5.826 | 782,032 | +0.31(+5.65%) |
Dec 01, 2021 | 5.735 | 5.835 | 5.515 | 5.515 | 1,268,195 | -0.06(-1.15%) |
Nov 30, 2021 | 5.506 | 5.661 | 5.405 | 5.579 | 1,087,203 | -0.01(-0.16%) |
Nov 29, 2021 | 5.790 | 5.808 | 5.538 | 5.588 | 1,283,658 | -0.07(-1.29%) |
Nov 26, 2021 | 5.661 | 5.716 | 5.506 | 5.661 | 566,235 | -0.27(-4.48%) |
Nov 24, 2021 | 5.881 | 5.973 | 5.835 | 5.927 | 402,399 | -0.05(-0.77%) |
Nov 23, 2021 | 5.945 | 6.074 | 5.918 | 5.973 | 676,829 | +0.07(+1.24%) |
Nov 22, 2021 | 5.680 | 6.010 | 5.661 | 5.900 | 962,873 | +0.27(+4.72%) |
Nov 19, 2021 | 5.597 | 5.693 | 5.510 | 5.634 | 976,573 | -0.11(-1.91%) |
Nov 18, 2021 | 5.762 | 5.762 | 5.721 | 5.744 | 994,212 | -0.02(-0.32%) |
Nov 17, 2021 | 5.881 | 5.936 | 5.716 | 5.762 | 1,309,805 | -0.12(-2.02%) |
Nov 16, 2021 | 5.945 | 5.945 | 5.818 | 5.881 | 799,705 | -0.06(-1.07%) |
Nov 15, 2021 | 6.144 | 6.181 | 5.854 | 5.945 | 987,194 | -0.19(-3.11%) |
Nov 12, 2021 | 6.190 | 6.244 | 6.117 | 6.135 | 447,027 | -0.06(-1.02%) |
Nov 11, 2021 | 6.117 | 6.235 | 6.081 | 6.199 | 581,743 | +0.16(+2.71%) |
Nov 10, 2021 | 6.262 | 6.026 | 6.036 | 875,774 | -0.25(-3.90%) | |
Nov 09, 2021 | 6.426 | 6.453 | 6.190 | 6.281 | 726,896 | -0.18(-2.81%) |
Nov 08, 2021 | 6.390 | 6.607 | 6.380 | 6.462 | 943,402 | +0.20(+3.19%) |
Nov 05, 2021 | 6.272 | 6.344 | 6.190 | 6.262 | 629,444 | +0.07(+1.17%) |
Nov 04, 2021 | 6.380 | 6.462 | 6.135 | 6.190 | 869,810 | -0.12(-1.87%) |
Nov 03, 2021 | 6.244 | 6.389 | 6.208 | 6.308 | 773,599 | +0.06(+1.02%) |
Nov 02, 2021 | 6.562 | 6.562 | 6.004 | 6.244 | 1,566,966 | -0.29(-4.44%) |
Nov 01, 2021 | 6.871 | 6.412 | 6.406 | 6.535 | 1,428,170 | -0.02(-0.28%) |
Oct 29, 2021 | 6.308 | 6.576 | 6.308 | 6.553 | 1,242,561 | +0.25(+3.88%) |
Oct 28, 2021 | 6.181 | 6.335 | 6.181 | 6.308 | 623,737 | +0.12(+1.91%) |
Oct 27, 2021 | 6.317 | 6.417 | 6.167 | 6.190 | 741,917 | -0.19(-2.99%) |
Oct 26, 2021 | 6.489 | 6.380 | 592,809 | -0.09(-1.40%) | ||
Oct 25, 2021 | 6.235 | 6.489 | 6.235 | 6.471 | 721,861 | +0.25(+4.09%) |
Oct 22, 2021 | 6.154 | 6.335 | 6.154 | 6.217 | 807,018 | +0.05(+0.88%) |
Oct 21, 2021 | 6.163 | 6.231 | 6.067 | 6.163 | 739,292 | -0.08(-1.31%) |
Oct 20, 2021 | 6.108 | 6.253 | 5.981 | 6.244 | 558,759 | +0.09(+1.47%) |
Oct 19, 2021 | 6.299 | 6.299 | 6.099 | 6.154 | 669,346 | -0.19(-3.00%) |
Oct 18, 2021 | 6.199 | 6.353 | 6.135 | 6.344 | 576,797 | +0.09(+1.45%) |
Oct 15, 2021 | 6.371 | 6.435 | 6.253 | 6.253 | 663,070 | +0.04(+0.58%) |
Oct 14, 2021 | 6.272 | 6.489 | 6.208 | 6.217 | 927,045 | +0.03(+0.44%) |
Oct 13, 2021 | 6.072 | 6.199 | 5.968 | 6.190 | 701,673 | +0.11(+1.79%) |
Oct 12, 2021 | 6.117 | 6.181 | 6.013 | 6.081 | 619,015 | -0.02(-0.30%) |
Oct 11, 2021 | 6.072 | 6.371 | 6.072 | 6.099 | 1,217,426 | +0.05(+0.90%) |
Oct 08, 2021 | 6.063 | 6.154 | 5.981 | 6.045 | 389,056 | +0.00(+0.00%) |
Oct 07, 2021 | 5.963 | 6.085 | 5.918 | 6.045 | 672,374 | +0.11(+1.83%) |
Oct 06, 2021 | 5.927 | 6.036 | 5.718 | 5.936 | 990,569 | -0.14(-2.24%) |
Oct 05, 2021 | 6.008 | 6.090 | 5.831 | 6.072 | 1,165,018 | +0.10(+1.67%) |
Oct 04, 2021 | 5.954 | 6.063 | 5.881 | 5.972 | 947,847 | +0.09(+1.54%) |
Oct 01, 2021 | 5.709 | 5.963 | 5.700 | 5.881 | 919,719 | +0.18(+3.18%) |
Sep 30, 2021 | 5.727 | 5.809 | 5.641 | 5.700 | 534,834 | +0.03(+0.48%) |
Sep 29, 2021 | 5.854 | 5.899 | 5.598 | 5.673 | 704,067 | -0.13(-2.19%) |
Sep 28, 2021 | 5.809 | 5.918 | 5.691 | 5.800 | 1,050,175 | -0.03(-0.47%) |
Sep 27, 2021 | 5.627 | 5.981 | 5.627 | 5.827 | 928,322 | +0.28(+5.07%) |
Sep 24, 2021 | 5.591 | 5.689 | 5.545 | 5.545 | 504,701 | -0.11(-1.93%) |
Sep 23, 2021 | 5.627 | 5.754 | 5.545 | 5.654 | 594,107 | +0.10(+1.80%) |
Sep 22, 2021 | 5.627 | 5.781 | 5.573 | 5.555 | 817,089 | +0.09(+1.66%) |
Sep 21, 2021 | 5.654 | 5.718 | 5.309 | 5.464 | 1,163,334 | -0.11(-1.95%) |
Sep 20, 2021 | 5.418 | 5.626 | 5.418 | 5.573 | 1,249,027 | -0.17(-3.00%) |
Sep 17, 2021 | 5.972 | 5.972 | 5.709 | 5.745 | 2,512,359 | -0.18(-3.06%) |
Sep 16, 2021 | 6.217 | 6.217 | 5.872 | 5.927 | 700,324 | -0.32(-5.09%) |
Sep 15, 2021 | 6.045 | 6.281 | 6.045 | 6.244 | 849,523 | +0.22(+3.61%) |
Sep 14, 2021 | 6.272 | 6.272 | 5.981 | 6.026 | 714,015 | -0.19(-3.07%) |
Sep 13, 2021 | 6.399 | 6.390 | 6.163 | 6.217 | 827,084 | -0.17(-2.70%) |
Sep 10, 2021 | 6.380 | 6.636 | 6.380 | 6.390 | 769,423 | +0.10(+1.59%) |
Sep 09, 2021 | 6.172 | 6.380 | 6.172 | 6.290 | 556,700 | +0.04(+0.58%) |
Sep 08, 2021 | 6.489 | 6.517 | 6.244 | 6.253 | 645,498 | -0.25(-3.91%) |
Sep 07, 2021 | 6.444 | 6.644 | 6.408 | 6.508 | 702,672 | +0.10(+1.56%) |
Sep 03, 2021 | 6.390 | 6.504 | 6.344 | 6.408 | 593,348 | +0.01(+0.14%) |
Sep 02, 2021 | 6.326 | 6.530 | 6.326 | 6.399 | 670,254 | +0.15(+2.32%) |
Sep 01, 2021 | 6.262 | 6.299 | 5.957 | 6.253 | 837,553 | -0.05(-0.86%) |
Aug 31, 2021 | 6.335 | 6.408 | 6.208 | 6.308 | 436,088 | -0.06(-1.00%) |
Aug 30, 2021 | 6.544 | 6.544 | 6.321 | 6.371 | 537,815 | -0.05(-0.85%) |
Aug 27, 2021 | 6.181 | 6.462 | 6.172 | 6.426 | 658,650 | +0.28(+4.58%) |
Aug 26, 2021 | 6.272 | 6.317 | 6.135 | 6.144 | 490,333 | -0.18(-2.87%) |
Aug 25, 2021 | 6.380 | 6.430 | 6.272 | 6.326 | 425,606 | -0.05(-0.71%) |
Aug 24, 2021 | 6.308 | 6.435 | 6.272 | 6.371 | 1,386,066 | +0.16(+2.63%) |
Aug 23, 2021 | 6.144 | 6.281 | 6.081 | 6.208 | 622,334 | +0.25(+4.11%) |
Aug 20, 2021 | 5.936 | 6.049 | 5.863 | 5.963 | 672,037 | +0.00(+0.00%) |
Aug 19, 2021 | 6.172 | 6.208 | 5.890 | 5.963 | 1,024,216 | -0.34(-5.33%) |
Aug 18, 2021 | 6.272 | 6.526 | 6.199 | 6.299 | 684,888 | +0.00(+0.00%) |
Aug 17, 2021 | 6.417 | 6.480 | 6.253 | 6.299 | 647,987 | -0.25(-3.88%) |
Aug 16, 2021 | 6.571 | 6.683 | 6.382 | 6.553 | 656,204 | -0.11(-1.62%) |
Aug 13, 2021 | 6.760 | 6.805 | 6.643 | 6.661 | 621,140 | -0.05(-0.80%) |
Aug 12, 2021 | 6.868 | 6.877 | 6.616 | 6.715 | 722,549 | -0.15(-2.23%) |
Aug 11, 2021 | 6.769 | 6.895 | 6.715 | 6.868 | 846,708 | +0.09(+1.33%) |
Aug 10, 2021 | 6.562 | 6.859 | 6.562 | 6.778 | 726,296 | +0.22(+3.29%) |
Aug 09, 2021 | 6.463 | 6.643 | 6.410 | 6.562 | 613,691 | -0.01(-0.14%) |
Aug 06, 2021 | 6.472 | 6.679 | 6.472 | 6.571 | 688,199 | +0.23(+3.55%) |
Aug 05, 2021 | 6.265 | 6.454 | 6.220 | 6.346 | 1,463,056 | +0.08(+1.29%) |
Aug 04, 2021 | 6.616 | 6.697 | 6.229 | 6.265 | 1,943,368 | -0.58(-8.42%) |
Aug 03, 2021 | 6.778 | 6.935 | 6.575 | 6.841 | 1,653,323 | +0.09(+1.33%) |
Aug 02, 2021 | 7.147 | 7.228 | 6.742 | 6.751 | 1,270,112 | -0.21(-2.98%) |
Jul 30, 2021 | 7.012 | 7.129 | 6.886 | 6.958 | 1,247,654 | -0.17(-2.40%) |
Jul 29, 2021 | 6.346 | 7.201 | 6.319 | 7.129 | 2,660,004 | +0.99(+16.13%) |
Jul 28, 2021 | 6.139 | 6.238 | 5.986 | 6.139 | 1,393,038 | +0.06(+1.04%) |
Jul 27, 2021 | 6.040 | 6.134 | 5.923 | 6.076 | 597,334 | -0.04(-0.59%) |
Jul 26, 2021 | 6.040 | 6.193 | 6.040 | 6.112 | 823,948 | +0.14(+2.26%) |
Jul 23, 2021 | 5.905 | 6.013 | 5.851 | 5.977 | 929,849 | +0.14(+2.31%) |
Jul 22, 2021 | 5.923 | 5.963 | 5.743 | 5.842 | 705,069 | -0.14(-2.41%) |
Jul 21, 2021 | 5.878 | 6.076 | 5.854 | 5.986 | 668,062 | +0.23(+4.07%) |
Jul 20, 2021 | 5.590 | 5.815 | 5.437 | 5.752 | 992,938 | +0.18(+3.23%) |
Jul 19, 2021 | 5.815 | 5.846 | 5.518 | 5.572 | 1,507,947 | -0.41(-6.78%) |
Jul 16, 2021 | 6.211 | 6.211 | 5.950 | 5.977 | 1,018,912 | -0.19(-3.07%) |
Jul 15, 2021 | 6.229 | 6.400 | 6.134 | 6.166 | 791,921 | -0.10(-1.58%) |
Jul 14, 2021 | 6.283 | 6.418 | 6.224 | 6.265 | 867,944 | +0.02(+0.29%) |
Jul 13, 2021 | 6.355 | 6.449 | 6.229 | 6.247 | 1,064,832 | -0.12(-1.84%) |
Jul 12, 2021 | 6.364 | 6.463 | 6.224 | 6.364 | 810,897 | -0.07(-1.12%) |
Jul 09, 2021 | 6.256 | 6.481 | 6.176 | 6.436 | 767,800 | +0.36(+5.93%) |
Jul 08, 2021 | 5.968 | 6.217 | 5.941 | 6.076 | 1,137,107 | -0.10(-1.60%) |
Jul 07, 2021 | 6.031 | 6.247 | 5.977 | 6.175 | 1,229,172 | +0.09(+1.48%) |
Jul 06, 2021 | 6.490 | 6.517 | 5.981 | 6.085 | 1,361,526 | -0.40(-6.11%) |
Jul 02, 2021 | 6.517 | 6.589 | 6.436 | 6.481 | 574,181 | -0.03(-0.41%) |
Jul 01, 2021 | 6.481 | 6.589 | 6.373 | 6.508 | 1,009,871 | +0.08(+1.26%) |
Jun 30, 2021 | 6.148 | 6.436 | 6.086 | 6.427 | 710,095 | +0.25(+4.08%) |
Jun 29, 2021 | 6.229 | 6.373 | 6.175 | 6.175 | 575,137 | +0.02(+0.29%) |
Jun 28, 2021 | 6.409 | 6.454 | 6.103 | 6.157 | 960,891 | -0.24(-3.80%) |
Jun 25, 2021 | 6.661 | 6.679 | 6.373 | 6.400 | 1,885,715 | -0.17(-2.60%) |
Jun 24, 2021 | 6.418 | 6.571 | 6.341 | 6.571 | 658,739 | +0.24(+3.84%) |
Jun 23, 2021 | 6.274 | 6.427 | 6.256 | 6.328 | 801,930 | +0.14(+2.33%) |
Jun 22, 2021 | 6.175 | 6.260 | 5.986 | 6.184 | 925,226 | +0.03(+0.44%) |
Jun 21, 2021 | 6.229 | 6.373 | 6.094 | 6.157 | 1,830,299 | -0.06(-1.01%) |
Jun 18, 2021 | 6.085 | 6.251 | 5.995 | 6.220 | 4,329,773 | +0.08(+1.32%) |
Jun 17, 2021 | 6.625 | 6.625 | 5.950 | 6.139 | 1,995,289 | -0.46(-6.96%) |
Jun 16, 2021 | 6.580 | 6.620 | 6.332 | 6.598 | 906,209 | -0.05(-0.81%) |
Jun 15, 2021 | 6.706 | 6.715 | 6.391 | 6.652 | 1,170,413 | -0.05(-0.81%) |
Jun 14, 2021 | 6.958 | 7.075 | 6.670 | 6.706 | 1,176,911 | -0.25(-3.62%) |
Jun 11, 2021 | 7.048 | 7.255 | 6.904 | 6.958 | 868,876 | +0.03(+0.39%) |
Jun 10, 2021 | 7.003 | 7.332 | 6.931 | 6.931 | 1,188,475 | -0.01(-0.13%) |
Jun 09, 2021 | 6.922 | 6.994 | 6.769 | 6.940 | 931,987 | +0.03(+0.39%) |
Jun 08, 2021 | 6.688 | 7.003 | 6.526 | 6.913 | 980,704 | +0.23(+3.36%) |
Jun 07, 2021 | 6.886 | 6.925 | 6.652 | 6.688 | 663,323 | -0.21(-3.00%) |
Jun 04, 2021 | 7.057 | 7.201 | 6.823 | 6.895 | 985,239 | -0.09(-1.29%) |
Jun 03, 2021 | 6.805 | 7.034 | 6.607 | 6.985 | 919,175 | +0.12(+1.70%) |
Jun 02, 2021 | 7.003 | 7.146 | 6.751 | 6.868 | 668,754 | -0.11(-1.55%) |
Jun 01, 2021 | 6.931 | 7.003 | 6.841 | 6.976 | 1,043,402 | +0.20(+2.92%) |
May 28, 2021 | 6.931 | 6.931 | 6.656 | 6.778 | 788,309 | -0.11(-1.57%) |
May 27, 2021 | 6.571 | 6.976 | 6.562 | 6.886 | 1,127,728 | +0.42(+6.55%) |
May 26, 2021 | 6.256 | 6.476 | 6.256 | 6.463 | 510,270 | +0.23(+3.61%) |
May 25, 2021 | 6.562 | 6.616 | 6.238 | 6.238 | 736,854 | -0.31(-4.68%) |
May 24, 2021 | 6.454 | 6.598 | 6.275 | 6.544 | 606,967 | +0.14(+2.11%) |
May 21, 2021 | 6.427 | 6.539 | 6.373 | 6.409 | 811,037 | +0.05(+0.71%) |
May 20, 2021 | 6.589 | 6.629 | 6.166 | 6.364 | 1,049,337 | -0.21(-3.15%) |
May 19, 2021 | 6.697 | 6.697 | 6.326 | 6.571 | 1,040,634 | -0.23(-3.31%) |
May 18, 2021 | 6.841 | 6.967 | 6.751 | 6.796 | 1,019,807 | +0.01(+0.13%) |
May 17, 2021 | 6.528 | 6.841 | 6.501 | 6.787 | 1,134,116 | +0.28(+4.25%) |
May 14, 2021 | 6.439 | 6.519 | 6.367 | 6.510 | 967,729 | +0.13(+1.96%) |
May 13, 2021 | 6.519 | 6.698 | 6.206 | 6.385 | 948,885 | -0.16(-2.46%) |
May 12, 2021 | 6.858 | 6.952 | 6.479 | 6.546 | 839,407 | -0.31(-4.56%) |
May 11, 2021 | 6.537 | 6.921 | 6.412 | 6.858 | 988,851 | +0.05(+0.79%) |
May 10, 2021 | 6.939 | 7.198 | 6.805 | 6.805 | 1,361,128 | -0.04(-0.52%) |
May 07, 2021 | 6.858 | 6.921 | 6.644 | 6.841 | 661,976 | -0.04(-0.52%) |
May 06, 2021 | 6.921 | 6.948 | 6.519 | 6.876 | 782,452 | +0.04(+0.52%) |
May 05, 2021 | 6.921 | 6.970 | 6.707 | 6.841 | 1,008,531 | -0.01(-0.13%) |
May 04, 2021 | 6.626 | 6.921 | 6.626 | 6.849 | 1,490,379 | +0.16(+2.40%) |