Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.790 | 5.790 | 5.430 | 5.500 | 2,851,078 | -0.37(-6.30%) |
May 27, 2022 | 5.780 | 5.870 | 5.780 | 5.870 | 2,938,741 | +0.06(+1.03%) |
May 26, 2022 | 5.740 | 5.830 | 5.710 | 5.810 | 712,462 | +0.06(+1.04%) |
May 25, 2022 | 5.710 | 5.780 | 5.690 | 5.750 | 1,090,222 | +0.02(+0.35%) |
May 24, 2022 | 5.740 | 5.750 | 5.610 | 5.730 | 1,348,041 | -0.05(-0.87%) |
May 23, 2022 | 5.710 | 5.780 | 5.670 | 5.780 | 1,144,421 | +0.08(+1.40%) |
May 20, 2022 | 5.590 | 5.705 | 5.560 | 5.700 | 1,590,131 | +0.12(+2.15%) |
May 19, 2022 | 5.560 | 5.610 | 5.525 | 5.580 | 1,362,078 | -0.03(-0.53%) |
May 18, 2022 | 5.730 | 5.780 | 5.600 | 5.610 | 1,263,719 | -0.12(-2.09%) |
May 17, 2022 | 5.700 | 5.760 | 5.600 | 5.730 | 4,002,052 | +0.10(+1.78%) |
May 16, 2022 | 5.610 | 5.690 | 5.605 | 5.630 | 1,384,757 | +0.02(+0.36%) |
May 13, 2022 | 5.460 | 5.610 | 5.420 | 5.610 | 1,825,791 | +0.18(+3.31%) |
May 12, 2022 | 5.350 | 5.440 | 5.340 | 5.430 | 1,853,213 | +0.02(+0.37%) |
May 11, 2022 | 5.380 | 5.469 | 5.330 | 5.410 | 1,461,009 | +0.03(+0.56%) |
May 10, 2022 | 5.400 | 5.460 | 5.320 | 5.380 | 1,982,907 | +0.00(+0.00%) |
May 09, 2022 | 5.360 | 5.390 | 5.280 | 5.380 | 3,000,777 | -0.03(-0.55%) |
May 06, 2022 | 5.310 | 5.420 | 5.290 | 5.410 | 1,440,666 | +0.10(+1.88%) |
May 05, 2022 | 5.310 | 5.370 | 5.240 | 5.310 | 2,297,860 | -0.06(-1.12%) |
May 04, 2022 | 5.390 | 5.410 | 5.300 | 5.370 | 2,345,021 | +0.00(+0.00%) |
May 03, 2022 | 5.430 | 5.430 | 5.335 | 5.370 | 2,243,383 | +0.00(+0.00%) |
May 02, 2022 | 5.310 | 5.370 | 5.220 | 5.370 | 3,233,335 | +0.05(+0.94%) |
Apr 29, 2022 | 5.260 | 5.365 | 5.250 | 5.320 | 2,934,637 | +0.06(+1.14%) |
Apr 28, 2022 | 5.280 | 5.290 | 5.140 | 5.260 | 1,142,818 | +0.00(+0.00%) |
Apr 27, 2022 | 5.270 | 5.320 | 5.180 | 5.260 | 1,567,491 | -0.02(-0.38%) |
Apr 26, 2022 | 5.370 | 5.440 | 5.275 | 5.280 | 2,472,004 | -0.12(-2.22%) |
Apr 25, 2022 | 5.640 | 5.640 | 5.270 | 5.400 | 2,281,543 | -0.29(-5.10%) |
Apr 22, 2022 | 5.680 | 5.690 | 5.575 | 5.690 | 5,144,589 | +0.01(+0.18%) |
Apr 21, 2022 | 5.860 | 5.880 | 5.680 | 5.680 | 1,202,717 | -0.15(-2.57%) |
Apr 20, 2022 | 5.670 | 5.840 | 5.640 | 5.830 | 2,061,590 | +0.20(+3.55%) |
Apr 19, 2022 | 5.610 | 5.680 | 5.590 | 5.630 | 1,571,704 | +0.03(+0.54%) |
Apr 18, 2022 | 5.580 | 5.650 | 5.530 | 5.600 | 1,419,061 | +0.01(+0.18%) |
Apr 14, 2022 | 5.480 | 5.600 | 5.400 | 5.590 | 1,582,419 | +0.09(+1.64%) |
Apr 13, 2022 | 5.590 | 5.630 | 5.450 | 5.500 | 3,393,658 | -0.08(-1.43%) |
Apr 12, 2022 | 5.550 | 5.670 | 5.535 | 5.580 | 1,411,860 | +0.04(+0.72%) |
Apr 11, 2022 | 5.400 | 5.540 | 5.390 | 5.540 | 1,699,494 | +0.03(+0.54%) |
Apr 08, 2022 | 5.670 | 5.670 | 5.480 | 5.510 | 1,394,021 | -0.15(-2.65%) |
Apr 07, 2022 | 5.710 | 5.770 | 5.600 | 5.660 | 1,408,669 | -0.11(-1.91%) |
Apr 06, 2022 | 5.920 | 5.940 | 5.760 | 5.770 | 1,435,883 | -0.18(-3.03%) |
Apr 05, 2022 | 6.100 | 6.100 | 5.882 | 5.950 | 1,855,389 | -0.07(-1.16%) |
Apr 04, 2022 | 6.040 | 6.090 | 5.965 | 6.020 | 1,249,033 | -0.04(-0.66%) |
Apr 01, 2022 | 6.030 | 6.075 | 6.010 | 6.060 | 2,293,213 | +0.09(+1.51%) |
Mar 31, 2022 | 6.000 | 6.010 | 5.930 | 5.970 | 3,182,887 | -0.01(-0.17%) |
Mar 30, 2022 | 6.100 | 6.140 | 5.970 | 5.980 | 1,048,470 | -0.11(-1.81%) |
Mar 29, 2022 | 6.180 | 6.240 | 6.065 | 6.090 | 1,636,042 | -0.06(-0.98%) |
Mar 28, 2022 | 6.100 | 6.200 | 6.065 | 6.150 | 1,310,283 | +0.03(+0.49%) |
Mar 25, 2022 | 5.990 | 6.180 | 5.980 | 6.120 | 2,171,503 | +0.10(+1.66%) |
Mar 24, 2022 | 5.970 | 6.065 | 5.970 | 6.020 | 1,761,352 | +0.07(+1.18%) |
Mar 23, 2022 | 5.960 | 6.000 | 5.885 | 5.950 | 1,586,882 | +0.01(+0.17%) |
Mar 22, 2022 | 6.000 | 6.050 | 5.930 | 5.940 | 1,527,998 | +0.00(+0.00%) |
Mar 21, 2022 | 5.780 | 5.960 | 5.760 | 5.940 | 1,583,622 | +0.18(+3.13%) |
Mar 18, 2022 | 5.820 | 5.865 | 5.740 | 5.760 | 2,923,813 | -0.08(-1.37%) |
Mar 17, 2022 | 5.730 | 5.885 | 5.705 | 5.840 | 2,110,915 | +0.13(+2.28%) |
Mar 16, 2022 | 5.620 | 5.710 | 5.620 | 5.710 | 2,395,379 | +0.15(+2.70%) |
Mar 15, 2022 | 5.520 | 5.580 | 5.485 | 5.560 | 2,324,208 | +0.03(+0.54%) |
Mar 14, 2022 | 5.640 | 5.660 | 5.510 | 5.530 | 1,242,368 | -0.08(-1.43%) |
Mar 11, 2022 | 5.740 | 5.780 | 5.600 | 5.610 | 1,215,890 | -0.13(-2.26%) |
Mar 10, 2022 | 5.740 | 5.820 | 5.710 | 5.740 | 1,410,468 | -0.04(-0.69%) |
Mar 09, 2022 | 5.760 | 5.815 | 5.730 | 5.780 | 2,155,428 | +0.11(+1.94%) |
Mar 08, 2022 | 5.660 | 5.731 | 5.620 | 5.670 | 1,486,292 | +0.04(+0.71%) |
Mar 07, 2022 | 5.750 | 5.810 | 5.630 | 5.630 | 1,905,863 | -0.15(-2.60%) |
Mar 04, 2022 | 5.740 | 5.820 | 5.730 | 5.780 | 1,577,109 | -0.03(-0.52%) |
Mar 03, 2022 | 5.870 | 5.890 | 5.790 | 5.810 | 1,351,788 | +0.00(+0.00%) |
Mar 02, 2022 | 5.750 | 5.860 | 5.720 | 5.810 | 2,522,825 | +0.16(+2.83%) |
Mar 01, 2022 | 5.840 | 5.840 | 5.635 | 5.650 | 1,950,897 | -0.16(-2.75%) |
Feb 28, 2022 | 5.840 | 5.940 | 5.725 | 5.810 | 919,129 | -0.11(-1.86%) |
Feb 25, 2022 | 5.760 | 5.930 | 5.845 | 5.920 | 991,687 | +0.17(+2.96%) |
Feb 24, 2022 | 5.750 | 5.785 | 5.650 | 5.750 | 1,288,781 | -0.13(-2.21%) |
Feb 23, 2022 | 5.890 | 5.970 | 5.860 | 5.880 | 582,466 | +0.02(+0.34%) |
Feb 22, 2022 | 5.800 | 5.900 | 5.795 | 5.860 | 1,044,299 | +0.04(+0.69%) |
Feb 18, 2022 | 5.820 | 0 | +0.04(+0.69%) | |||
Feb 17, 2022 | 5.800 | 5.860 | 5.730 | 5.780 | 797,832 | -0.03(-0.52%) |
Feb 16, 2022 | 5.790 | 5.900 | 5.725 | 5.810 | 948,706 | +0.01(+0.17%) |
Feb 15, 2022 | 5.670 | 5.910 | 5.620 | 5.800 | 951,597 | +0.17(+3.02%) |
Feb 14, 2022 | 5.690 | 5.710 | 5.580 | 5.630 | 522,564 | -0.08(-1.40%) |
Feb 11, 2022 | 5.880 | 5.915 | 5.680 | 5.710 | 748,136 | -0.07(-1.21%) |
Feb 10, 2022 | 5.680 | 5.930 | 5.680 | 5.780 | 1,367,186 | +0.06(+1.05%) |
Feb 09, 2022 | 5.680 | 5.740 | 5.640 | 5.720 | 1,202,310 | +0.10(+1.78%) |
Feb 08, 2022 | 5.610 | 5.675 | 5.595 | 5.620 | 813,692 | -0.01(-0.18%) |
Feb 07, 2022 | 5.630 | 5.695 | 5.580 | 5.630 | 990,747 | +0.00(+0.00%) |
Feb 04, 2022 | 5.700 | 5.700 | 5.600 | 5.630 | 656,625 | -0.06(-1.05%) |
Feb 03, 2022 | 5.860 | 5.660 | 5.690 | 517,835 | -0.14(-2.40%) | |
Feb 02, 2022 | 5.900 | 5.900 | 5.750 | 5.830 | 419,284 | -0.07(-1.19%) |
Feb 01, 2022 | 5.930 | 5.935 | 5.830 | 5.900 | 507,192 | +0.00(+0.00%) |
Jan 31, 2022 | 5.820 | 5.910 | 5.900 | 365,213 | +0.05(+0.85%) | |
Jan 28, 2022 | 5.790 | 5.850 | 5.730 | 5.850 | 344,687 | +0.02(+0.34%) |
Jan 27, 2022 | 5.830 | 5.925 | 5.790 | 5.830 | 491,416 | +0.09(+1.57%) |
Jan 26, 2022 | 5.890 | 5.936 | 5.705 | 5.740 | 825,060 | -0.13(-2.21%) |
Jan 25, 2022 | 5.880 | 5.930 | 5.790 | 5.870 | 707,190 | -0.09(-1.51%) |
Jan 24, 2022 | 5.990 | 6.050 | 5.820 | 5.960 | 650,172 | -0.13(-2.13%) |
Jan 21, 2022 | 5.990 | 6.165 | 5.985 | 6.090 | 947,514 | +0.21(+3.57%) |
Jan 20, 2022 | 5.910 | 6.010 | 5.860 | 5.880 | 804,613 | -0.02(-0.34%) |
Jan 19, 2022 | 5.800 | 5.925 | 5.800 | 5.900 | 425,208 | +0.14(+2.43%) |
Jan 18, 2022 | 5.810 | 5.870 | 5.750 | 5.760 | 459,222 | -0.09(-1.54%) |
Jan 14, 2022 | 5.850 | 0 | -0.11(-1.85%) | |||
Jan 13, 2022 | 5.920 | 6.010 | 5.900 | 5.960 | 568,419 | +0.08(+1.36%) |
Jan 12, 2022 | 5.830 | 5.910 | 5.790 | 5.880 | 503,198 | +0.09(+1.55%) |
Jan 11, 2022 | 5.710 | 5.800 | 5.615 | 5.790 | 1,154,289 | +0.13(+2.30%) |
Jan 10, 2022 | 5.590 | 5.670 | 5.465 | 5.660 | 1,292,071 | +0.06(+1.07%) |
Jan 07, 2022 | 5.670 | 5.740 | 5.535 | 5.600 | 866,147 | +0.01(+0.18%) |
Jan 06, 2022 | 5.470 | 5.695 | 5.470 | 5.590 | 1,034,344 | +0.12(+2.19%) |
Jan 05, 2022 | 5.550 | 5.630 | 5.455 | 5.470 | 598,006 | -0.05(-0.91%) |
Jan 04, 2022 | 5.500 | 5.590 | 5.470 | 5.520 | 472,174 | +0.02(+0.36%) |
Jan 03, 2022 | 5.470 | 5.520 | 5.430 | 5.500 | 438,256 | +0.06(+1.10%) |
Dec 31, 2021 | 5.380 | 5.480 | 5.360 | 5.440 | 1,180,459 | +0.05(+0.93%) |
Dec 30, 2021 | 5.400 | 5.470 | 5.381 | 5.390 | 520,491 | -0.02(-0.37%) |
Dec 29, 2021 | 5.470 | 5.500 | 5.380 | 5.410 | 569,025 | -0.08(-1.46%) |
Dec 28, 2021 | 5.480 | 5.545 | 5.460 | 5.490 | 433,159 | -0.04(-0.72%) |
Dec 27, 2021 | 5.490 | 5.560 | 5.480 | 5.530 | 448,289 | +0.03(+0.55%) |
Dec 23, 2021 | 5.490 | 5.560 | 5.420 | 5.500 | 974,968 | +0.04(+0.73%) |
Dec 22, 2021 | 5.300 | 5.470 | 5.300 | 5.460 | 593,914 | +0.08(+1.49%) |
Dec 21, 2021 | 5.340 | 5.420 | 5.280 | 5.380 | 1,117,975 | +0.12(+2.28%) |
Dec 20, 2021 | 5.590 | 5.600 | 5.250 | 5.260 | 1,920,041 | -0.47(-8.20%) |
Dec 17, 2021 | 5.830 | 5.870 | 5.710 | 5.730 | 2,514,442 | -0.13(-2.22%) |
Dec 16, 2021 | 5.940 | 5.940 | 5.800 | 5.860 | 1,128,029 | -0.03(-0.51%) |
Dec 15, 2021 | 5.790 | 5.935 | 5.690 | 5.890 | 882,622 | +0.14(+2.43%) |
Dec 14, 2021 | 5.910 | 5.930 | 5.740 | 5.750 | 932,662 | -0.20(-3.36%) |
Dec 13, 2021 | 6.020 | 6.110 | 5.910 | 5.950 | 1,052,255 | -0.14(-2.30%) |
Dec 10, 2021 | 6.020 | 6.095 | 6.020 | 6.090 | 567,259 | +0.04(+0.66%) |
Dec 09, 2021 | 6.160 | 6.250 | 6.035 | 6.050 | 576,747 | -0.17(-2.73%) |
Dec 08, 2021 | 6.180 | 6.235 | 6.152 | 6.220 | 327,651 | -0.02(-0.32%) |
Dec 07, 2021 | 6.250 | 6.330 | 6.220 | 6.240 | 524,335 | +0.05(+0.81%) |
Dec 06, 2021 | 6.260 | 6.340 | 6.170 | 6.190 | 1,042,793 | +0.00(+0.00%) |
Dec 03, 2021 | 6.150 | 6.330 | 6.140 | 6.190 | 1,015,075 | +0.05(+0.81%) |
Dec 02, 2021 | 6.050 | 6.140 | 6.030 | 6.140 | 929,230 | +0.14(+2.33%) |
Dec 01, 2021 | 6.200 | 6.240 | 5.970 | 6.000 | 1,284,225 | -0.20(-3.23%) |
Nov 30, 2021 | 6.320 | 6.405 | 6.150 | 6.200 | 1,850,179 | -0.18(-2.82%) |
Nov 29, 2021 | 6.480 | 6.480 | 6.340 | 6.380 | 767,782 | -0.04(-0.62%) |
Nov 26, 2021 | 6.430 | 6.475 | 6.360 | 6.420 | 1,124,060 | -0.13(-1.98%) |
Nov 24, 2021 | 6.520 | 6.580 | 6.400 | 6.550 | 2,273,227 | +0.03(+0.46%) |
Nov 23, 2021 | 6.170 | 6.590 | 6.170 | 6.520 | 4,038,774 | +0.26(+4.15%) |
Nov 22, 2021 | 6.240 | 6.420 | 6.040 | 6.260 | 2,410,559 | +0.61(+10.80%) |
Nov 19, 2021 | 5.480 | 5.770 | 5.460 | 5.650 | 1,247,116 | +0.16(+2.91%) |
Nov 18, 2021 | 5.530 | 5.530 | 5.490 | 5.490 | 1,275,570 | -0.10(-1.79%) |
Nov 17, 2021 | 5.750 | 5.795 | 5.520 | 5.590 | 734,849 | -0.22(-3.79%) |
Nov 16, 2021 | 6.010 | 6.040 | 5.800 | 5.810 | 579,593 | -0.30(-4.91%) |
Nov 15, 2021 | 6.120 | 6.120 | 5.980 | 6.110 | 479,485 | +0.00(+0.00%) |
Nov 12, 2021 | 6.140 | 6.155 | 6.092 | 6.110 | 330,174 | -0.06(-0.97%) |
Nov 11, 2021 | 6.200 | 6.200 | 6.110 | 6.170 | 308,352 | +0.01(+0.16%) |
Nov 10, 2021 | 6.235 | 6.160 | 597,134 | +0.00(+0.00%) | ||
Nov 09, 2021 | 6.100 | 6.310 | 6.100 | 6.160 | 1,525,409 | +0.06(+0.98%) |
Nov 08, 2021 | 6.100 | 6.213 | 6.050 | 6.100 | 1,001,399 | +0.00(+0.00%) |
Nov 05, 2021 | 6.050 | 6.270 | 6.050 | 6.100 | 1,313,930 | +0.03(+0.49%) |
Nov 04, 2021 | 5.850 | 6.100 | 5.850 | 6.070 | 1,856,896 | +0.17(+2.88%) |
Nov 03, 2021 | 5.640 | 5.915 | 5.640 | 5.900 | 1,136,680 | +0.25(+4.42%) |
Nov 02, 2021 | 5.740 | 5.760 | 5.540 | 5.650 | 1,607,587 | -0.10(-1.74%) |
Nov 01, 2021 | 5.690 | 5.765 | 5.660 | 5.750 | 642,861 | +0.09(+1.59%) |
Oct 29, 2021 | 5.890 | 5.890 | 5.590 | 5.660 | 1,803,476 | -0.24(-4.07%) |
Oct 28, 2021 | 5.960 | 5.990 | 5.825 | 5.900 | 1,044,035 | -0.06(-1.01%) |
Oct 27, 2021 | 6.130 | 6.160 | 5.900 | 5.960 | 952,942 | -0.18(-2.93%) |
Oct 26, 2021 | 6.105 | 6.155 | 6.140 | 1,204,992 | +0.08(+1.32%) | |
Oct 25, 2021 | 5.980 | 6.085 | 5.940 | 6.060 | 797,204 | +0.11(+1.85%) |
Oct 22, 2021 | 5.910 | 5.990 | 5.865 | 5.950 | 2,008,165 | +0.04(+0.68%) |
Oct 21, 2021 | 6.000 | 6.030 | 5.810 | 5.910 | 1,734,350 | -0.14(-2.31%) |
Oct 20, 2021 | 6.090 | 6.160 | 6.050 | 6.050 | 940,224 | -0.04(-0.66%) |
Oct 19, 2021 | 6.100 | 6.150 | 6.065 | 6.090 | 1,927,231 | -0.01(-0.16%) |
Oct 18, 2021 | 6.040 | 6.180 | 6.030 | 6.100 | 1,608,907 | +0.04(+0.66%) |
Oct 15, 2021 | 6.090 | 6.140 | 6.020 | 6.060 | 5,036,619 | -0.04(-0.66%) |
Oct 14, 2021 | 6.140 | 6.170 | 6.070 | 6.100 | 1,425,574 | +0.00(+0.00%) |
Oct 13, 2021 | 6.120 | 6.190 | 6.045 | 6.100 | 1,129,321 | +0.00(+0.00%) |
Oct 12, 2021 | 6.110 | 6.135 | 5.970 | 6.100 | 3,068,396 | -0.03(-0.49%) |
Oct 11, 2021 | 5.950 | 6.285 | 5.950 | 6.130 | 2,093,476 | +0.26(+4.43%) |
Oct 08, 2021 | 5.920 | 5.920 | 5.840 | 5.870 | 1,120,958 | -0.01(-0.17%) |
Oct 07, 2021 | 5.910 | 6.035 | 5.810 | 5.880 | 2,725,036 | -0.01(-0.17%) |
Oct 06, 2021 | 5.680 | 5.895 | 5.640 | 5.890 | 1,709,266 | +0.17(+2.97%) |
Oct 05, 2021 | 5.940 | 5.940 | 5.680 | 5.720 | 1,229,646 | -0.20(-3.38%) |
Oct 04, 2021 | 5.880 | 5.925 | 5.840 | 5.920 | 410,909 | +0.04(+0.68%) |
Oct 01, 2021 | 5.870 | 5.970 | 5.860 | 5.880 | 720,773 | +0.03(+0.51%) |
Sep 30, 2021 | 5.890 | 5.930 | 5.805 | 5.850 | 1,856,835 | -0.01(-0.17%) |
Sep 29, 2021 | 6.000 | 6.040 | 5.790 | 5.860 | 1,516,374 | -0.18(-2.98%) |
Sep 28, 2021 | 6.200 | 6.200 | 6.000 | 6.040 | 1,343,731 | -0.20(-3.21%) |
Sep 27, 2021 | 6.230 | 6.400 | 6.190 | 6.240 | 929,108 | -0.05(-0.79%) |
Sep 24, 2021 | 6.380 | 6.390 | 6.240 | 6.290 | 747,764 | -0.14(-2.18%) |
Sep 23, 2021 | 6.370 | 6.470 | 6.340 | 6.430 | 1,502,184 | +0.08(+1.26%) |
Sep 22, 2021 | 6.130 | 6.487 | 6.130 | 6.350 | 1,713,713 | +0.23(+3.76%) |
Sep 21, 2021 | 6.190 | 6.200 | 6.080 | 6.120 | 576,258 | -0.02(-0.33%) |
Sep 20, 2021 | 6.050 | 6.170 | 6.040 | 6.140 | 899,754 | +0.03(+0.49%) |
Sep 17, 2021 | 6.310 | 6.310 | 6.100 | 6.110 | 1,110,551 | -0.20(-3.17%) |
Sep 16, 2021 | 6.290 | 6.370 | 6.250 | 6.310 | 664,077 | +0.01(+0.16%) |
Sep 15, 2021 | 6.350 | 6.440 | 6.285 | 6.300 | 593,501 | -0.09(-1.41%) |
Sep 14, 2021 | 6.440 | 6.510 | 6.320 | 6.390 | 903,308 | -0.03(-0.47%) |
Sep 13, 2021 | 6.330 | 6.520 | 6.330 | 6.420 | 562,952 | +0.14(+2.23%) |
Sep 10, 2021 | 6.380 | 6.490 | 6.280 | 6.280 | 711,170 | -0.11(-1.72%) |
Sep 09, 2021 | 6.490 | 6.510 | 6.340 | 6.390 | 1,076,239 | -0.11(-1.69%) |
Sep 08, 2021 | 6.660 | 6.670 | 6.500 | 6.500 | 473,094 | -0.17(-2.55%) |
Sep 07, 2021 | 6.720 | 6.790 | 6.660 | 6.670 | 623,308 | -0.05(-0.74%) |
Sep 03, 2021 | 6.690 | 6.780 | 6.610 | 6.720 | 915,289 | +0.06(+0.90%) |
Sep 02, 2021 | 6.910 | 6.930 | 6.660 | 6.660 | 1,527,913 | -0.25(-3.62%) |
Sep 01, 2021 | 6.980 | 7.075 | 6.900 | 6.910 | 629,427 | -0.07(-1.00%) |
Aug 31, 2021 | 6.820 | 6.980 | 6.820 | 6.980 | 1,002,544 | +0.20(+2.95%) |
Aug 30, 2021 | 6.790 | 6.920 | 6.770 | 6.780 | 705,700 | -0.04(-0.59%) |
Aug 27, 2021 | 6.810 | 6.910 | 6.770 | 6.820 | 797,969 | +0.04(+0.59%) |
Aug 26, 2021 | 6.720 | 6.800 | 6.700 | 6.780 | 746,956 | +0.05(+0.74%) |
Aug 25, 2021 | 6.730 | 6.760 | 6.650 | 6.730 | 491,687 | -0.03(-0.44%) |
Aug 24, 2021 | 6.710 | 6.760 | 6.660 | 6.760 | 594,390 | +0.07(+1.05%) |
Aug 23, 2021 | 6.660 | 6.700 | 6.575 | 6.690 | 791,999 | +0.03(+0.45%) |
Aug 20, 2021 | 6.510 | 6.690 | 6.505 | 6.660 | 473,904 | +0.14(+2.15%) |
Aug 19, 2021 | 6.530 | 6.570 | 6.485 | 6.520 | 605,363 | -0.06(-0.91%) |
Aug 18, 2021 | 6.630 | 6.630 | 6.570 | 6.580 | 534,950 | -0.05(-0.75%) |
Aug 17, 2021 | 6.620 | 6.660 | 6.560 | 6.630 | 374,205 | -0.01(-0.15%) |
Aug 16, 2021 | 6.750 | 6.760 | 6.610 | 6.640 | 512,404 | -0.12(-1.78%) |
Aug 13, 2021 | 6.680 | 6.780 | 6.670 | 6.760 | 499,000 | +0.07(+1.05%) |
Aug 12, 2021 | 6.580 | 6.740 | 6.580 | 6.690 | 409,680 | -0.04(-0.59%) |
Aug 11, 2021 | 6.720 | 6.750 | 6.625 | 6.730 | 483,973 | +0.10(+1.51%) |
Aug 10, 2021 | 6.630 | 6.705 | 6.590 | 6.630 | 835,154 | +0.01(+0.15%) |
Aug 09, 2021 | 6.580 | 6.620 | 6.560 | 6.620 | 598,918 | +0.03(+0.46%) |
Aug 06, 2021 | 6.650 | 6.670 | 6.560 | 6.590 | 542,264 | -0.03(-0.45%) |
Aug 05, 2021 | 6.730 | 6.790 | 6.600 | 6.620 | 715,925 | -0.14(-2.07%) |
Aug 04, 2021 | 6.750 | 6.810 | 6.680 | 6.760 | 716,833 | +0.00(+0.00%) |
Aug 03, 2021 | 6.820 | 6.820 | 6.700 | 6.760 | 855,766 | -0.03(-0.44%) |
Aug 02, 2021 | 6.870 | 6.980 | 6.765 | 6.790 | 928,977 | -0.05(-0.73%) |
Jul 30, 2021 | 6.870 | 6.950 | 6.830 | 6.840 | 1,294,673 | -0.08(-1.16%) |
Jul 29, 2021 | 6.940 | 7.010 | 6.890 | 6.920 | 1,397,552 | +0.05(+0.73%) |
Jul 28, 2021 | 6.850 | 6.905 | 6.780 | 6.870 | 685,084 | +0.02(+0.29%) |
Jul 27, 2021 | 6.800 | 6.880 | 6.765 | 6.850 | 853,010 | +0.00(+0.00%) |
Jul 26, 2021 | 6.850 | 6.919 | 6.800 | 6.850 | 684,865 | +0.01(+0.15%) |
Jul 23, 2021 | 7.075 | 7.075 | 6.830 | 6.840 | 886,607 | -0.15(-2.15%) |
Jul 22, 2021 | 7.100 | 7.145 | 6.990 | 6.990 | 958,361 | -0.10(-1.41%) |
Jul 21, 2021 | 7.010 | 7.130 | 6.990 | 7.090 | 823,598 | +0.09(+1.29%) |
Jul 20, 2021 | 7.000 | 7.075 | 6.945 | 7.000 | 897,638 | +0.00(+0.00%) |
Jul 19, 2021 | 6.940 | 7.105 | 6.900 | 7.000 | 1,561,433 | -0.11(-1.55%) |
Jul 16, 2021 | 7.110 | 7.180 | 7.040 | 7.110 | 991,378 | +0.00(+0.00%) |
Jul 15, 2021 | 7.100 | 7.150 | 7.020 | 7.110 | 1,158,675 | -0.03(-0.42%) |
Jul 14, 2021 | 7.100 | 7.210 | 7.080 | 7.140 | 1,363,714 | +0.07(+0.99%) |
Jul 13, 2021 | 7.180 | 7.210 | 7.070 | 7.070 | 565,040 | -0.12(-1.67%) |
Jul 12, 2021 | 7.120 | 7.230 | 7.110 | 7.190 | 695,403 | +0.04(+0.56%) |
Jul 09, 2021 | 7.070 | 7.210 | 7.050 | 7.150 | 1,597,965 | +0.10(+1.42%) |
Jul 08, 2021 | 7.150 | 7.190 | 6.960 | 7.050 | 2,117,591 | -0.19(-2.62%) |
Jul 07, 2021 | 7.130 | 7.260 | 6.995 | 7.240 | 1,096,034 | +0.09(+1.26%) |
Jul 06, 2021 | 7.300 | 7.316 | 7.120 | 7.150 | 566,095 | -0.18(-2.46%) |
Jul 02, 2021 | 7.230 | 7.400 | 7.170 | 7.330 | 990,221 | +0.12(+1.66%) |
Jul 01, 2021 | 7.260 | 7.300 | 7.160 | 7.210 | 1,409,587 | -0.01(-0.14%) |
Jun 30, 2021 | 7.190 | 7.310 | 7.160 | 7.220 | 1,440,842 | -0.01(-0.14%) |
Jun 29, 2021 | 7.220 | 7.300 | 7.145 | 7.230 | 1,884,629 | +0.01(+0.14%) |
Jun 28, 2021 | 7.290 | 7.300 | 7.140 | 7.220 | 486,200 | -0.06(-0.82%) |
Jun 25, 2021 | 7.180 | 7.330 | 7.180 | 7.280 | 1,859,133 | +0.08(+1.11%) |
Jun 24, 2021 | 7.060 | 7.235 | 7.040 | 7.200 | 1,456,050 | +0.19(+2.71%) |
Jun 23, 2021 | 6.780 | 7.030 | 6.780 | 7.010 | 1,413,467 | +0.23(+3.39%) |
Jun 22, 2021 | 6.810 | 6.810 | 6.650 | 6.780 | 2,607,921 | -0.05(-0.73%) |
Jun 21, 2021 | 6.730 | 6.830 | 6.640 | 6.830 | 608,840 | +0.13(+1.94%) |
Jun 18, 2021 | 6.840 | 6.870 | 6.680 | 6.700 | 2,168,104 | -0.13(-1.90%) |
Jun 17, 2021 | 7.040 | 7.050 | 6.830 | 6.830 | 1,064,575 | -0.17(-2.43%) |
Jun 16, 2021 | 6.880 | 7.060 | 6.860 | 7.000 | 1,257,965 | +0.11(+1.60%) |
Jun 15, 2021 | 6.880 | 6.930 | 6.710 | 6.890 | 1,659,657 | +0.04(+0.58%) |
Jun 14, 2021 | 6.730 | 6.860 | 6.710 | 6.850 | 1,024,238 | +0.11(+1.63%) |
Jun 11, 2021 | 6.670 | 6.740 | 6.630 | 6.740 | 695,443 | +0.05(+0.75%) |
Jun 10, 2021 | 6.790 | 6.825 | 6.665 | 6.690 | 1,412,142 | -0.05(-0.74%) |
Jun 09, 2021 | 6.840 | 6.840 | 6.710 | 6.740 | 1,521,760 | -0.06(-0.88%) |
Jun 08, 2021 | 6.880 | 6.888 | 6.795 | 6.800 | 853,730 | -0.02(-0.29%) |
Jun 07, 2021 | 6.940 | 6.980 | 6.805 | 6.820 | 938,972 | -0.05(-0.73%) |
Jun 04, 2021 | 6.860 | 6.920 | 6.860 | 6.870 | 753,494 | +0.04(+0.59%) |
Jun 03, 2021 | 6.940 | 6.940 | 6.790 | 6.830 | 1,259,876 | -0.14(-2.01%) |
Jun 02, 2021 | 6.860 | 6.980 | 6.830 | 6.970 | 868,235 | +0.13(+1.90%) |