Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.350 | 5.550 | 5.265 | 5.420 | 560,583 | -0.12(-2.17%) |
Jun 29, 2022 | 5.840 | 5.860 | 5.430 | 5.540 | 571,985 | -0.22(-3.82%) |
Jun 28, 2022 | 6.010 | 6.090 | 5.685 | 5.760 | 730,395 | -0.11(-1.87%) |
Jun 27, 2022 | 5.320 | 5.900 | 5.220 | 5.870 | 927,161 | +0.71(+13.76%) |
Jun 24, 2022 | 5.280 | 5.470 | 5.140 | 5.160 | 1,530,143 | +0.00(+0.00%) |
Jun 23, 2022 | 5.630 | 5.670 | 5.030 | 5.160 | 1,111,527 | -0.49(-8.67%) |
Jun 22, 2022 | 5.740 | 5.950 | 5.640 | 5.650 | 1,221,593 | -0.53(-8.58%) |
Jun 21, 2022 | 6.050 | 6.360 | 5.905 | 6.180 | 709,218 | +0.40(+6.92%) |
Jun 17, 2022 | 6.230 | 6.300 | 5.650 | 5.780 | 2,715,225 | -0.55(-8.69%) |
Jun 16, 2022 | 6.750 | 6.900 | 6.285 | 6.330 | 940,357 | -0.63(-9.05%) |
Jun 15, 2022 | 7.040 | 7.135 | 6.790 | 6.960 | 549,548 | -0.10(-1.42%) |
Jun 14, 2022 | 7.450 | 7.450 | 6.945 | 7.060 | 602,225 | -0.20(-2.75%) |
Jun 13, 2022 | 7.470 | 7.615 | 7.093 | 7.260 | 813,124 | -0.53(-6.80%) |
Jun 10, 2022 | 8.040 | 8.148 | 7.450 | 7.790 | 842,346 | -0.40(-4.88%) |
Jun 09, 2022 | 8.470 | 8.470 | 8.170 | 8.190 | 411,023 | -0.42(-4.88%) |
Jun 08, 2022 | 8.880 | 9.020 | 8.460 | 8.610 | 876,270 | -0.18(-2.05%) |
Jun 07, 2022 | 8.020 | 8.820 | 7.940 | 8.790 | 819,180 | +0.72(+8.92%) |
Jun 06, 2022 | 8.020 | 8.250 | 7.890 | 8.070 | 485,844 | +0.08(+1.00%) |
Jun 03, 2022 | 7.940 | 8.065 | 7.775 | 7.990 | 577,952 | +0.07(+0.88%) |
Jun 02, 2022 | 8.130 | 8.210 | 7.880 | 7.920 | 661,255 | -0.25(-3.06%) |
Jun 01, 2022 | 7.890 | 8.210 | 7.780 | 8.170 | 568,509 | +0.43(+5.56%) |
May 31, 2022 | 7.910 | 8.440 | 7.650 | 7.740 | 866,234 | -0.03(-0.39%) |
May 27, 2022 | 7.530 | 7.800 | 7.460 | 7.770 | 473,240 | +0.20(+2.64%) |
May 26, 2022 | 7.490 | 7.760 | 7.450 | 7.570 | 552,756 | +0.13(+1.75%) |
May 25, 2022 | 7.300 | 7.540 | 7.300 | 7.440 | 547,092 | +0.12(+1.64%) |
May 24, 2022 | 7.150 | 7.360 | 7.030 | 7.320 | 421,141 | +0.04(+0.55%) |
May 23, 2022 | 7.060 | 7.330 | 6.930 | 7.280 | 630,915 | +0.37(+5.35%) |
May 20, 2022 | 7.160 | 7.269 | 6.820 | 6.910 | 686,489 | -0.17(-2.40%) |
May 19, 2022 | 6.900 | 7.290 | 6.800 | 7.080 | 588,041 | -0.11(-1.53%) |
May 18, 2022 | 7.460 | 7.530 | 7.000 | 7.190 | 757,763 | -0.16(-2.18%) |
May 17, 2022 | 7.400 | 7.505 | 7.270 | 7.350 | 600,318 | +0.06(+0.82%) |
May 16, 2022 | 6.760 | 7.325 | 6.760 | 7.290 | 965,165 | +0.53(+7.84%) |
May 13, 2022 | 6.720 | 6.900 | 6.670 | 6.760 | 717,765 | +0.22(+3.36%) |
May 12, 2022 | 6.500 | 6.560 | 6.200 | 6.540 | 601,179 | +0.04(+0.62%) |
May 11, 2022 | 6.620 | 6.965 | 6.480 | 6.500 | 510,308 | +0.08(+1.25%) |
May 10, 2022 | 6.630 | 6.835 | 6.200 | 6.420 | 746,384 | -0.07(-1.08%) |
May 09, 2022 | 6.930 | 7.020 | 6.460 | 6.490 | 1,043,442 | -0.69(-9.61%) |
May 06, 2022 | 7.180 | 7.220 | 6.910 | 7.180 | 384,431 | +0.15(+2.13%) |
May 05, 2022 | 7.400 | 7.480 | 6.690 | 7.030 | 723,024 | -0.31(-4.22%) |
May 04, 2022 | 7.040 | 7.415 | 6.820 | 7.340 | 818,815 | +0.51(+7.47%) |
May 03, 2022 | 6.640 | 6.910 | 6.550 | 6.830 | 912,197 | +0.25(+3.80%) |
May 02, 2022 | 6.720 | 6.962 | 6.360 | 6.580 | 713,235 | -0.18(-2.66%) |
Apr 29, 2022 | 6.600 | 7.070 | 6.510 | 6.760 | 948,515 | +0.12(+1.81%) |
Apr 28, 2022 | 6.560 | 6.820 | 6.210 | 6.640 | 743,352 | +0.16(+2.47%) |
Apr 27, 2022 | 6.330 | 6.580 | 6.200 | 6.480 | 685,509 | +0.16(+2.53%) |
Apr 26, 2022 | 6.460 | 6.720 | 6.300 | 6.320 | 647,763 | -0.15(-2.32%) |
Apr 25, 2022 | 6.570 | 6.590 | 6.130 | 6.470 | 873,351 | -0.51(-7.31%) |
Apr 22, 2022 | 7.170 | 7.335 | 6.910 | 6.980 | 910,962 | -0.30(-4.12%) |
Apr 21, 2022 | 7.810 | 7.870 | 7.200 | 7.280 | 665,430 | -0.43(-5.58%) |
Apr 20, 2022 | 7.460 | 7.860 | 7.310 | 7.710 | 773,284 | +0.27(+3.63%) |
Apr 19, 2022 | 7.610 | 7.800 | 7.440 | 7.440 | 681,715 | -0.27(-3.50%) |
Apr 18, 2022 | 7.750 | 7.980 | 7.580 | 7.710 | 932,104 | +0.20(+2.66%) |
Apr 14, 2022 | 7.230 | 7.580 | 7.150 | 7.510 | 871,408 | +0.23(+3.16%) |
Apr 13, 2022 | 7.250 | 7.375 | 6.940 | 7.280 | 667,545 | +0.21(+2.97%) |
Apr 12, 2022 | 7.010 | 7.260 | 6.910 | 7.070 | 981,087 | +0.28(+4.12%) |
Apr 11, 2022 | 6.950 | 7.100 | 6.770 | 6.790 | 797,396 | -0.33(-4.63%) |
Apr 08, 2022 | 6.830 | 7.190 | 6.810 | 7.120 | 963,118 | +0.32(+4.71%) |
Apr 07, 2022 | 6.800 | 6.821 | 6.405 | 6.800 | 794,384 | +0.08(+1.19%) |
Apr 06, 2022 | 7.010 | 7.030 | 6.690 | 6.720 | 726,722 | -0.19(-2.75%) |
Apr 05, 2022 | 7.260 | 7.430 | 6.890 | 6.910 | 752,076 | -0.35(-4.82%) |
Apr 04, 2022 | 7.380 | 7.640 | 7.020 | 7.260 | 1,261,744 | +0.02(+0.28%) |
Apr 01, 2022 | 6.970 | 7.260 | 6.970 | 7.240 | 589,276 | +0.29(+4.17%) |
Mar 31, 2022 | 6.860 | 7.080 | 6.845 | 6.950 | 869,808 | -0.05(-0.71%) |
Mar 30, 2022 | 7.250 | 7.340 | 6.960 | 7.000 | 676,729 | -0.11(-1.55%) |
Mar 29, 2022 | 6.600 | 7.160 | 6.480 | 7.110 | 1,007,016 | +0.23(+3.34%) |
Mar 28, 2022 | 7.000 | 7.000 | 6.710 | 6.880 | 893,781 | -0.40(-5.49%) |
Mar 25, 2022 | 6.770 | 7.310 | 6.740 | 7.280 | 865,998 | +0.44(+6.43%) |
Mar 24, 2022 | 6.880 | 7.070 | 6.820 | 6.840 | 740,947 | -0.05(-0.73%) |
Mar 23, 2022 | 6.830 | 7.200 | 6.740 | 6.890 | 900,005 | +0.23(+3.45%) |
Mar 22, 2022 | 6.670 | 6.825 | 6.490 | 6.660 | 882,110 | -0.05(-0.75%) |
Mar 21, 2022 | 6.740 | 7.010 | 6.670 | 6.710 | 945,012 | +0.20(+3.07%) |
Mar 18, 2022 | 6.670 | 6.710 | 6.440 | 6.510 | 1,394,943 | -0.24(-3.56%) |
Mar 17, 2022 | 6.570 | 6.900 | 6.450 | 6.750 | 1,062,952 | +0.39(+6.13%) |
Mar 16, 2022 | 6.670 | 6.670 | 6.190 | 6.360 | 1,455,797 | -0.13(-2.00%) |
Mar 15, 2022 | 6.590 | 6.680 | 6.335 | 6.490 | 1,144,850 | -0.39(-5.67%) |
Mar 14, 2022 | 7.200 | 7.330 | 6.660 | 6.880 | 1,438,796 | -0.53(-7.15%) |
Mar 11, 2022 | 7.550 | 7.980 | 7.390 | 7.410 | 1,686,326 | -0.31(-4.02%) |
Mar 10, 2022 | 7.410 | 7.720 | 2,476,672 | +0.33(+4.47%) | ||
Mar 09, 2022 | 7.000 | 7.455 | 6.750 | 7.390 | 2,342,304 | -0.08(-1.07%) |
Mar 08, 2022 | 7.420 | 7.955 | 7.060 | 7.470 | 3,336,650 | +0.36(+5.06%) |
Mar 07, 2022 | 6.120 | 7.690 | 6.089 | 7.110 | 4,047,953 | +1.23(+20.92%) |
Mar 04, 2022 | 5.520 | 5.890 | 5.460 | 5.880 | 1,601,371 | +0.39(+7.10%) |
Mar 03, 2022 | 5.520 | 5.605 | 5.350 | 5.490 | 875,390 | -0.12(-2.14%) |
Mar 02, 2022 | 5.630 | 5.780 | 5.500 | 5.610 | 1,036,363 | +0.13(+2.37%) |
Mar 01, 2022 | 5.340 | 5.615 | 5.270 | 5.480 | 1,975,985 | +0.25(+4.78%) |
Feb 28, 2022 | 5.120 | 5.380 | 5.070 | 5.230 | 1,052,514 | +0.08(+1.55%) |
Feb 25, 2022 | 5.160 | 5.175 | 4.950 | 5.150 | 1,111,285 | -0.02(-0.39%) |
Feb 24, 2022 | 5.210 | 5.270 | 4.835 | 5.170 | 1,567,913 | +0.12(+2.38%) |
Feb 23, 2022 | 5.160 | 5.250 | 5.000 | 5.050 | 1,212,424 | -0.10(-1.94%) |
Feb 22, 2022 | 5.610 | 5.610 | 5.140 | 5.150 | 1,283,117 | -0.34(-6.19%) |
Feb 18, 2022 | 5.490 | 0 | -0.87(-13.68%) | |||
Feb 17, 2022 | 6.350 | 6.530 | 6.220 | 6.360 | 780,449 | -0.17(-2.60%) |
Feb 16, 2022 | 6.560 | 6.785 | 6.475 | 6.530 | 840,861 | +0.09(+1.40%) |
Feb 15, 2022 | 6.180 | 6.490 | 6.120 | 6.440 | 682,216 | +0.02(+0.31%) |
Feb 14, 2022 | 6.570 | 6.640 | 6.360 | 6.420 | 989,205 | -0.25(-3.75%) |
Feb 11, 2022 | 6.190 | 6.700 | 6.190 | 6.670 | 755,339 | +0.50(+8.10%) |
Feb 10, 2022 | 6.130 | 6.450 | 6.090 | 6.170 | 608,086 | -0.04(-0.64%) |
Feb 09, 2022 | 6.070 | 6.320 | 6.070 | 6.210 | 737,483 | +0.15(+2.48%) |
Feb 08, 2022 | 6.460 | 6.510 | 5.965 | 6.060 | 1,196,683 | -0.50(-7.62%) |
Feb 07, 2022 | 6.640 | 6.750 | 6.545 | 6.560 | 1,082,953 | -0.16(-2.38%) |
Feb 04, 2022 | 6.650 | 6.800 | 6.560 | 6.720 | 1,316,788 | +0.16(+2.44%) |
Feb 03, 2022 | 6.600 | 6.435 | 6.560 | 520,120 | -0.06(-0.91%) | |
Feb 02, 2022 | 6.790 | 6.800 | 6.515 | 6.620 | 528,364 | -0.17(-2.50%) |
Feb 01, 2022 | 6.280 | 6.800 | 6.280 | 6.790 | 825,304 | +0.52(+8.29%) |
Jan 31, 2022 | 6.240 | 6.510 | 6.270 | 894,786 | -0.04(-0.63%) | |
Jan 28, 2022 | 6.320 | 6.510 | 6.090 | 6.310 | 666,350 | -0.07(-1.10%) |
Jan 27, 2022 | 6.650 | 6.860 | 6.275 | 6.380 | 1,013,975 | -0.16(-2.45%) |
Jan 26, 2022 | 6.780 | 6.850 | 6.400 | 6.540 | 1,078,763 | -0.07(-1.06%) |
Jan 25, 2022 | 6.000 | 6.715 | 5.870 | 6.610 | 1,248,856 | +0.54(+8.90%) |
Jan 24, 2022 | 5.690 | 6.070 | 5.440 | 6.070 | 1,357,333 | +0.17(+2.88%) |
Jan 21, 2022 | 6.000 | 6.200 | 5.880 | 5.900 | 662,207 | -0.26(-4.22%) |
Jan 20, 2022 | 6.260 | 6.520 | 6.120 | 6.160 | 708,203 | -0.21(-3.30%) |
Jan 19, 2022 | 6.620 | 6.680 | 6.303 | 6.370 | 683,228 | -0.24(-3.63%) |
Jan 18, 2022 | 6.770 | 6.860 | 6.550 | 6.610 | 1,146,297 | +0.00(+0.00%) |
Jan 14, 2022 | 6.610 | 0 | +0.33(+5.25%) | |||
Jan 13, 2022 | 6.090 | 6.320 | 6.000 | 6.280 | 1,160,618 | +0.20(+3.29%) |
Jan 12, 2022 | 6.230 | 6.250 | 6.030 | 6.080 | 531,486 | -0.09(-1.46%) |
Jan 11, 2022 | 5.950 | 6.190 | 5.825 | 6.170 | 800,049 | +0.29(+4.93%) |
Jan 10, 2022 | 5.880 | 5.900 | 5.710 | 5.880 | 547,436 | +0.01(+0.17%) |
Jan 07, 2022 | 5.830 | 5.940 | 5.762 | 5.870 | 626,745 | +0.06(+1.03%) |
Jan 06, 2022 | 5.840 | 5.910 | 5.660 | 5.810 | 643,474 | +0.19(+3.38%) |
Jan 05, 2022 | 5.780 | 5.900 | 5.590 | 5.620 | 769,069 | -0.02(-0.35%) |
Jan 04, 2022 | 5.550 | 5.880 | 5.550 | 5.640 | 1,137,553 | +0.13(+2.36%) |
Jan 03, 2022 | 5.040 | 5.550 | 5.040 | 5.510 | 966,368 | +0.54(+10.87%) |
Dec 31, 2021 | 4.960 | 5.060 | 4.860 | 4.970 | 761,284 | -0.02(-0.40%) |
Dec 30, 2021 | 5.080 | 5.210 | 4.980 | 4.990 | 1,034,486 | -0.01(-0.20%) |
Dec 29, 2021 | 5.100 | 5.170 | 4.990 | 5.000 | 598,527 | -0.14(-2.72%) |
Dec 28, 2021 | 5.200 | 5.370 | 5.080 | 5.140 | 600,783 | -0.06(-1.15%) |
Dec 27, 2021 | 5.145 | 5.205 | 4.960 | 5.200 | 411,495 | +0.04(+0.78%) |
Dec 23, 2021 | 5.140 | 5.253 | 5.140 | 5.160 | 528,683 | +0.03(+0.58%) |
Dec 22, 2021 | 4.960 | 5.160 | 4.900 | 5.130 | 559,330 | +0.13(+2.60%) |
Dec 21, 2021 | 4.810 | 5.110 | 4.780 | 5.000 | 1,046,383 | +0.26(+5.49%) |
Dec 20, 2021 | 4.650 | 4.790 | 4.420 | 4.740 | 1,002,280 | -0.12(-2.47%) |
Dec 17, 2021 | 4.830 | 4.950 | 4.455 | 4.860 | 3,817,643 | -0.04(-0.82%) |
Dec 16, 2021 | 5.040 | 5.150 | 4.820 | 4.900 | 955,457 | -0.10(-2.00%) |
Dec 15, 2021 | 4.930 | 5.035 | 4.690 | 5.000 | 814,947 | +0.08(+1.63%) |
Dec 14, 2021 | 5.000 | 5.200 | 4.910 | 4.920 | 670,550 | -0.15(-2.96%) |
Dec 13, 2021 | 5.320 | 5.390 | 5.035 | 5.070 | 749,674 | -0.38(-6.97%) |
Dec 10, 2021 | 5.410 | 5.570 | 5.240 | 5.450 | 904,720 | +0.11(+2.06%) |
Dec 09, 2021 | 5.280 | 5.390 | 5.185 | 5.340 | 1,455,371 | -0.05(-0.93%) |
Dec 08, 2021 | 5.350 | 5.470 | 5.250 | 5.390 | 1,037,043 | +0.09(+1.70%) |
Dec 07, 2021 | 5.300 | 5.500 | 5.265 | 5.300 | 1,426,018 | +0.14(+2.71%) |
Dec 06, 2021 | 5.100 | 5.265 | 4.910 | 5.160 | 1,676,117 | +0.21(+4.24%) |
Dec 03, 2021 | 5.120 | 5.170 | 4.875 | 4.950 | 777,223 | -0.06(-1.20%) |
Dec 02, 2021 | 4.790 | 5.030 | 4.600 | 5.010 | 1,660,642 | +0.21(+4.37%) |
Dec 01, 2021 | 5.290 | 5.340 | 4.780 | 4.800 | 1,485,004 | -0.26(-5.14%) |
Nov 30, 2021 | 5.050 | 5.130 | 4.850 | 5.060 | 2,084,315 | -0.20(-3.80%) |
Nov 29, 2021 | 5.440 | 5.530 | 5.125 | 5.260 | 1,559,450 | +0.02(+0.38%) |
Nov 26, 2021 | 4.890 | 5.250 | 4.840 | 5.240 | 1,155,782 | -0.19(-3.50%) |
Nov 24, 2021 | 5.400 | 5.630 | 5.380 | 5.430 | 1,628,136 | -0.05(-0.91%) |
Nov 23, 2021 | 5.300 | 5.610 | 5.270 | 5.480 | 1,493,987 | +0.34(+6.61%) |
Nov 22, 2021 | 4.990 | 5.285 | 4.970 | 5.140 | 1,069,720 | +0.14(+2.80%) |
Nov 19, 2021 | 5.210 | 5.250 | 4.980 | 5.000 | 1,408,991 | -0.46(-8.42%) |
Nov 18, 2021 | 5.700 | 5.575 | 5.440 | 5.460 | 1,393,717 | -0.17(-3.02%) |
Nov 17, 2021 | 5.850 | 5.910 | 5.590 | 5.630 | 1,262,628 | -0.33(-5.54%) |
Nov 16, 2021 | 6.050 | 6.090 | 5.850 | 5.960 | 683,454 | -0.02(-0.33%) |
Nov 15, 2021 | 6.080 | 6.190 | 5.930 | 5.980 | 1,873,425 | -0.13(-2.13%) |
Nov 12, 2021 | 6.250 | 6.270 | 5.995 | 6.110 | 1,041,114 | -0.20(-3.17%) |
Nov 11, 2021 | 6.340 | 6.475 | 6.250 | 6.310 | 813,502 | -0.01(-0.16%) |
Nov 10, 2021 | 7.010 | 6.300 | 6.320 | 1,941,448 | -0.82(-11.48%) | |
Nov 09, 2021 | 6.850 | 7.190 | 6.650 | 7.140 | 2,173,150 | +0.27(+3.93%) |
Nov 08, 2021 | 6.900 | 7.180 | 6.740 | 6.870 | 1,418,056 | +0.05(+0.73%) |
Nov 05, 2021 | 6.720 | 6.960 | 6.670 | 6.820 | 2,165,101 | +0.29(+4.44%) |
Nov 04, 2021 | 6.720 | 6.960 | 6.480 | 6.530 | 1,865,361 | -0.03(-0.46%) |
Nov 03, 2021 | 6.010 | 6.770 | 5.975 | 6.560 | 2,427,388 | +0.42(+6.84%) |
Nov 02, 2021 | 6.260 | 6.265 | 6.045 | 6.140 | 833,901 | -0.19(-3.00%) |
Nov 01, 2021 | 5.750 | 6.340 | 5.440 | 6.330 | 3,120,847 | +0.27(+4.46%) |
Oct 29, 2021 | 6.330 | 6.380 | 6.050 | 6.060 | 1,139,908 | -0.33(-5.16%) |
Oct 28, 2021 | 6.290 | 6.415 | 6.190 | 6.390 | 2,332,050 | +0.17(+2.73%) |
Oct 27, 2021 | 6.590 | 6.610 | 6.190 | 6.220 | 1,223,213 | -0.43(-6.47%) |
Oct 26, 2021 | 6.760 | 6.650 | 750,662 | -0.10(-1.48%) | ||
Oct 25, 2021 | 6.660 | 6.975 | 6.660 | 6.750 | 816,081 | +0.13(+1.96%) |
Oct 22, 2021 | 6.800 | 6.860 | 6.570 | 6.620 | 724,475 | -0.13(-1.93%) |
Oct 21, 2021 | 6.870 | 7.070 | 6.685 | 6.750 | 765,738 | -0.18(-2.60%) |
Oct 20, 2021 | 6.730 | 6.930 | 6.630 | 6.930 | 855,817 | +0.12(+1.76%) |
Oct 19, 2021 | 6.930 | 6.930 | 6.570 | 6.810 | 940,750 | -0.13(-1.87%) |
Oct 18, 2021 | 6.990 | 7.200 | 6.870 | 6.940 | 690,512 | +0.04(+0.58%) |
Oct 15, 2021 | 7.090 | 7.140 | 6.900 | 6.900 | 591,692 | +0.03(+0.44%) |
Oct 14, 2021 | 6.960 | 7.040 | 6.780 | 6.870 | 487,297 | +0.07(+1.03%) |
Oct 13, 2021 | 6.630 | 6.840 | 6.490 | 6.800 | 458,450 | +0.05(+0.74%) |
Oct 12, 2021 | 6.850 | 6.960 | 6.680 | 6.750 | 506,370 | -0.08(-1.17%) |
Oct 11, 2021 | 7.100 | 7.280 | 6.820 | 6.830 | 724,975 | -0.11(-1.59%) |
Oct 08, 2021 | 6.700 | 7.045 | 6.610 | 6.940 | 943,114 | +0.36(+5.47%) |
Oct 07, 2021 | 6.260 | 6.690 | 6.120 | 6.580 | 681,246 | +0.34(+5.45%) |
Oct 06, 2021 | 6.690 | 6.790 | 6.215 | 6.240 | 776,875 | -0.67(-9.70%) |
Oct 05, 2021 | 7.050 | 7.090 | 6.735 | 6.910 | 1,185,358 | +0.04(+0.58%) |
Oct 04, 2021 | 6.820 | 7.100 | 6.730 | 6.870 | 907,881 | +0.24(+3.62%) |
Oct 01, 2021 | 6.380 | 6.740 | 6.350 | 6.630 | 732,902 | +0.24(+3.76%) |
Sep 30, 2021 | 6.380 | 6.480 | 6.240 | 6.390 | 498,669 | -0.02(-0.31%) |
Sep 29, 2021 | 6.450 | 6.480 | 6.230 | 6.410 | 601,290 | -0.08(-1.23%) |
Sep 28, 2021 | 6.780 | 7.040 | 6.480 | 6.490 | 860,918 | -0.12(-1.82%) |
Sep 27, 2021 | 6.280 | 6.740 | 6.275 | 6.610 | 1,580,038 | +0.54(+8.90%) |
Sep 24, 2021 | 6.040 | 6.220 | 6.000 | 6.070 | 578,570 | -0.07(-1.14%) |
Sep 23, 2021 | 5.840 | 6.155 | 5.760 | 6.140 | 621,412 | +0.35(+6.04%) |
Sep 22, 2021 | 5.680 | 6.050 | 5.680 | 5.790 | 775,137 | +0.28(+5.08%) |
Sep 21, 2021 | 5.650 | 5.730 | 5.350 | 5.510 | 569,543 | -0.06(-1.08%) |
Sep 20, 2021 | 5.530 | 5.660 | 5.380 | 5.570 | 893,768 | -0.22(-3.80%) |
Sep 17, 2021 | 5.700 | 5.830 | 5.640 | 5.790 | 1,616,917 | -0.03(-0.52%) |
Sep 16, 2021 | 6.060 | 6.090 | 5.700 | 5.820 | 731,615 | -0.20(-3.32%) |
Sep 15, 2021 | 6.040 | 6.250 | 5.910 | 6.020 | 1,395,269 | +0.24(+4.15%) |
Sep 14, 2021 | 6.160 | 6.200 | 5.735 | 5.780 | 808,973 | -0.30(-4.93%) |
Sep 13, 2021 | 5.730 | 6.180 | 5.730 | 6.080 | 1,003,455 | +0.49(+8.77%) |
Sep 10, 2021 | 5.670 | 5.760 | 5.490 | 5.590 | 403,564 | +0.05(+0.90%) |
Sep 09, 2021 | 5.470 | 5.710 | 5.345 | 5.540 | 579,108 | +0.00(+0.00%) |
Sep 08, 2021 | 5.980 | 6.100 | 5.530 | 5.540 | 611,294 | -0.41(-6.89%) |
Sep 07, 2021 | 5.740 | 6.060 | 5.730 | 5.950 | 620,045 | +0.13(+2.23%) |
Sep 03, 2021 | 6.040 | 6.040 | 5.780 | 5.820 | 394,356 | -0.15(-2.51%) |
Sep 02, 2021 | 5.890 | 6.065 | 5.850 | 5.970 | 459,497 | +0.20(+3.47%) |
Sep 01, 2021 | 5.840 | 5.890 | 5.645 | 5.770 | 537,711 | -0.09(-1.54%) |
Aug 31, 2021 | 5.790 | 5.955 | 5.770 | 5.860 | 336,090 | +0.03(+0.51%) |
Aug 30, 2021 | 6.180 | 6.220 | 5.791 | 5.830 | 444,916 | -0.24(-3.95%) |
Aug 27, 2021 | 5.720 | 6.110 | 5.680 | 6.070 | 742,348 | +0.52(+9.37%) |
Aug 26, 2021 | 5.570 | 5.715 | 5.500 | 5.550 | 608,025 | -0.11(-1.94%) |
Aug 25, 2021 | 5.680 | 5.710 | 5.550 | 5.660 | 446,532 | +0.00(+0.00%) |
Aug 24, 2021 | 5.470 | 5.690 | 5.455 | 5.660 | 428,013 | +0.28(+5.20%) |
Aug 23, 2021 | 5.120 | 5.430 | 5.110 | 5.380 | 606,202 | +0.41(+8.25%) |
Aug 20, 2021 | 4.770 | 5.040 | 4.770 | 4.970 | 524,738 | +0.12(+2.47%) |
Aug 19, 2021 | 5.030 | 5.090 | 4.790 | 4.850 | 1,064,122 | -0.32(-6.19%) |
Aug 18, 2021 | 5.250 | 5.400 | 5.150 | 5.170 | 683,644 | -0.06(-1.15%) |
Aug 17, 2021 | 5.270 | 5.440 | 5.150 | 5.230 | 500,736 | -0.12(-2.24%) |
Aug 16, 2021 | 5.470 | 5.500 | 5.290 | 5.350 | 684,786 | -0.30(-5.31%) |
Aug 13, 2021 | 5.790 | 5.920 | 5.615 | 5.650 | 520,994 | -0.18(-3.09%) |
Aug 12, 2021 | 5.850 | 5.970 | 5.780 | 5.830 | 639,250 | -0.02(-0.34%) |
Aug 11, 2021 | 5.720 | 5.900 | 5.600 | 5.850 | 475,230 | +0.02(+0.34%) |
Aug 10, 2021 | 5.500 | 5.870 | 5.490 | 5.830 | 567,566 | +0.39(+7.17%) |
Aug 09, 2021 | 5.500 | 5.580 | 5.300 | 5.440 | 673,800 | -0.20(-3.55%) |
Aug 06, 2021 | 5.570 | 5.700 | 5.510 | 5.640 | 587,411 | +0.21(+3.87%) |
Aug 05, 2021 | 5.410 | 5.570 | 5.410 | 5.430 | 588,320 | +0.07(+1.31%) |
Aug 04, 2021 | 5.620 | 5.720 | 5.300 | 5.360 | 1,036,331 | -0.42(-7.27%) |
Aug 03, 2021 | 5.570 | 5.820 | 5.430 | 5.780 | 1,030,788 | +0.19(+3.40%) |
Aug 02, 2021 | 5.600 | 5.820 | 5.465 | 5.590 | 1,093,579 | -0.07(-1.24%) |
Jul 30, 2021 | 5.990 | 6.000 | 5.430 | 5.660 | 1,500,579 | -0.42(-6.91%) |
Jul 29, 2021 | 6.160 | 6.340 | 5.840 | 6.080 | 1,695,683 | -0.15(-2.41%) |
Jul 28, 2021 | 6.160 | 6.340 | 5.970 | 6.230 | 466,952 | +0.11(+1.80%) |
Jul 27, 2021 | 6.190 | 6.190 | 6.020 | 6.120 | 406,445 | -0.17(-2.70%) |
Jul 26, 2021 | 5.990 | 6.400 | 5.990 | 6.290 | 536,252 | +0.37(+6.25%) |
Jul 23, 2021 | 6.105 | 6.230 | 5.825 | 5.920 | 670,026 | -0.19(-3.11%) |
Jul 22, 2021 | 6.230 | 6.340 | 6.020 | 6.110 | 525,766 | -0.14(-2.24%) |
Jul 21, 2021 | 6.120 | 6.420 | 6.100 | 6.250 | 763,766 | +0.36(+6.11%) |
Jul 20, 2021 | 5.790 | 5.990 | 5.645 | 5.890 | 883,330 | +0.10(+1.73%) |
Jul 19, 2021 | 5.700 | 5.905 | 5.600 | 5.790 | 880,883 | -0.29(-4.77%) |
Jul 16, 2021 | 6.450 | 6.500 | 5.990 | 6.080 | 767,192 | -0.22(-3.49%) |
Jul 15, 2021 | 6.460 | 6.635 | 6.260 | 6.300 | 902,101 | -0.26(-3.96%) |
Jul 14, 2021 | 7.070 | 7.240 | 6.500 | 6.560 | 773,025 | -0.46(-6.55%) |
Jul 13, 2021 | 7.110 | 7.150 | 6.904 | 7.020 | 395,916 | -0.20(-2.77%) |
Jul 12, 2021 | 7.130 | 7.270 | 6.930 | 7.220 | 406,851 | +0.02(+0.28%) |
Jul 09, 2021 | 7.200 | 7.337 | 7.090 | 7.200 | 456,260 | +0.17(+2.42%) |
Jul 08, 2021 | 6.880 | 7.185 | 6.820 | 7.030 | 778,593 | -0.07(-0.99%) |
Jul 07, 2021 | 7.380 | 7.540 | 6.970 | 7.100 | 858,065 | -0.28(-3.79%) |
Jul 06, 2021 | 7.900 | 7.950 | 7.280 | 7.380 | 989,975 | -0.50(-6.35%) |
Jul 02, 2021 | 8.040 | 8.040 | 7.780 | 7.880 | 496,316 | -0.23(-2.84%) |