Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.450 | 4.510 | 4.350 | 4.500 | 7,645 | +0.05(+1.12%) |
Jan 28, 2022 | 4.480 | 4.480 | 4.360 | 4.450 | 26,368 | -0.02(-0.45%) |
Jan 27, 2022 | 4.600 | 4.600 | 4.430 | 4.470 | 29,860 | +0.02(+0.45%) |
Jan 26, 2022 | 4.550 | 4.580 | 4.450 | 4.450 | 29,241 | +0.03(+0.68%) |
Jan 25, 2022 | 4.460 | 4.460 | 4.360 | 4.420 | 14,263 | -0.03(-0.67%) |
Jan 24, 2022 | 4.290 | 4.450 | 4.290 | 4.450 | 103,443 | -0.01(-0.34%) |
Jan 21, 2022 | 4.500 | 4.500 | 4.450 | 4.465 | 36,285 | -0.04(-1.00%) |
Jan 20, 2022 | 4.620 | 4.620 | 4.510 | 4.510 | 16,895 | -0.02(-0.44%) |
Jan 19, 2022 | 4.600 | 4.600 | 4.475 | 4.530 | 27,512 | -0.13(-2.79%) |
Jan 18, 2022 | 4.730 | 4.740 | 4.650 | 4.660 | 23,699 | -0.12(-2.51%) |
Jan 14, 2022 | 4.780 | 0 | -0.02(-0.42%) | |||
Jan 13, 2022 | 4.800 | 4.860 | 4.800 | 4.800 | 25,551 | +0.01(+0.31%) |
Jan 12, 2022 | 4.910 | 4.910 | 4.755 | 4.785 | 20,076 | -0.08(-1.64%) |
Jan 11, 2022 | 4.830 | 4.865 | 4.810 | 4.865 | 32,734 | +0.02(+0.31%) |
Jan 10, 2022 | 4.880 | 4.890 | 4.800 | 4.850 | 51,776 | +0.06(+1.25%) |
Jan 07, 2022 | 4.650 | 4.810 | 4.650 | 4.790 | 53,344 | +0.02(+0.42%) |
Jan 06, 2022 | 4.760 | 4.820 | 4.610 | 4.770 | 26,014 | -0.01(-0.29%) |
Jan 05, 2022 | 4.870 | 4.890 | 4.784 | 4.784 | 8,774 | -0.15(-2.96%) |
Jan 04, 2022 | 4.804 | 4.940 | 4.790 | 4.930 | 82,180 | +0.36(+7.88%) |
Jan 03, 2022 | 4.470 | 4.590 | 4.470 | 4.570 | 32,064 | +0.18(+4.10%) |
Dec 31, 2021 | 4.290 | 4.390 | 4.250 | 4.390 | 52,123 | +0.10(+2.45%) |
Dec 30, 2021 | 4.280 | 4.320 | 4.280 | 4.285 | 96,474 | -0.04(-0.81%) |
Dec 29, 2021 | 4.400 | 4.407 | 4.320 | 4.320 | 33,470 | -0.10(-2.35%) |
Dec 28, 2021 | 4.420 | 4.455 | 4.344 | 4.424 | 22,360 | +0.01(+0.32%) |
Dec 27, 2021 | 4.360 | 4.500 | 4.360 | 4.410 | 20,223 | -0.01(-0.34%) |
Dec 23, 2021 | 4.420 | 4.494 | 4.340 | 4.425 | 7,932 | -0.02(-0.34%) |
Dec 22, 2021 | 4.400 | 4.490 | 4.390 | 4.440 | 31,691 | +0.07(+1.60%) |
Dec 21, 2021 | 4.240 | 4.400 | 4.240 | 4.370 | 118,727 | +0.15(+3.55%) |
Dec 20, 2021 | 4.300 | 4.300 | 4.130 | 4.220 | 73,385 | +0.01(+0.24%) |
Dec 17, 2021 | 4.170 | 4.310 | 4.170 | 4.210 | 29,811 | +0.00(+0.00%) |
Dec 16, 2021 | 4.190 | 4.310 | 4.150 | 4.210 | 24,405 | -0.05(-1.29%) |
Dec 15, 2021 | 4.200 | 4.265 | 4.200 | 4.265 | 9,659 | +0.03(+0.83%) |
Dec 14, 2021 | 4.270 | 4.380 | 4.150 | 4.230 | 15,101 | -0.10(-2.31%) |
Dec 13, 2021 | 4.390 | 4.400 | 4.320 | 4.330 | 12,141 | -0.07(-1.59%) |
Dec 10, 2021 | 4.470 | 4.480 | 4.400 | 4.400 | 4,743 | -0.04(-0.90%) |
Dec 09, 2021 | 4.480 | 4.480 | 4.320 | 4.440 | 13,795 | -0.09(-1.99%) |
Dec 08, 2021 | 4.570 | 4.570 | 4.410 | 4.530 | 35,590 | +0.06(+1.34%) |
Dec 07, 2021 | 4.400 | 4.630 | 4.400 | 4.470 | 43,675 | +0.07(+1.59%) |
Dec 06, 2021 | 4.180 | 4.495 | 4.180 | 4.400 | 52,831 | +0.25(+6.02%) |
Dec 03, 2021 | 4.250 | 4.250 | 4.100 | 4.150 | 65,992 | -0.10(-2.35%) |
Dec 02, 2021 | 4.240 | 4.340 | 4.190 | 4.250 | 27,872 | +0.17(+4.17%) |
Dec 01, 2021 | 4.320 | 4.320 | 4.080 | 4.080 | 91,502 | -0.10(-2.39%) |
Nov 30, 2021 | 4.200 | 4.280 | 4.150 | 4.180 | 121,461 | -0.17(-3.91%) |
Nov 29, 2021 | 4.350 | 4.440 | 4.260 | 4.350 | 118,884 | +0.00(+0.00%) |
Nov 26, 2021 | 4.440 | 4.440 | 4.300 | 4.350 | 67,800 | -0.22(-4.81%) |
Nov 24, 2021 | 4.600 | 4.620 | 4.520 | 4.570 | 12,054 | +0.01(+0.22%) |
Nov 23, 2021 | 4.580 | 4.580 | 4.560 | 4.560 | 7,072 | +0.03(+0.66%) |
Nov 22, 2021 | 4.525 | 4.570 | 4.515 | 4.530 | 16,423 | -0.04(-0.98%) |
Nov 19, 2021 | 4.610 | 4.620 | 4.550 | 4.575 | 20,113 | -0.08(-1.61%) |
Nov 18, 2021 | 4.710 | 4.660 | 4.650 | 4.650 | 13,876 | -0.04(-0.96%) |
Nov 17, 2021 | 4.720 | 4.730 | 4.680 | 4.695 | 9,671 | -0.07(-1.57%) |
Nov 16, 2021 | 4.920 | 4.920 | 4.750 | 4.770 | 28,656 | -0.13(-2.65%) |
Nov 15, 2021 | 4.970 | 4.970 | 4.860 | 4.900 | 10,584 | +0.04(+0.93%) |
Nov 12, 2021 | 4.970 | 4.970 | 4.810 | 4.855 | 15,417 | -0.12(-2.51%) |
Nov 11, 2021 | 5.000 | 5.015 | 4.970 | 4.980 | 23,455 | -0.16(-3.11%) |
Nov 10, 2021 | 5.300 | 5.140 | 10,866 | -0.19(-3.56%) | ||
Nov 09, 2021 | 5.410 | 5.410 | 5.295 | 5.330 | 19,054 | -0.03(-0.56%) |
Nov 08, 2021 | 5.450 | 5.480 | 5.360 | 5.360 | 36,949 | -0.09(-1.65%) |
Nov 05, 2021 | 5.200 | 5.470 | 5.200 | 5.450 | 58,960 | +0.25(+4.91%) |
Nov 04, 2021 | 5.010 | 5.200 | 5.010 | 5.195 | 19,185 | +0.24(+4.74%) |
Nov 03, 2021 | 4.932 | 4.990 | 4.910 | 4.960 | 27,769 | +0.00(+0.00%) |
Nov 02, 2021 | 5.020 | 5.020 | 4.840 | 4.960 | 15,367 | -0.06(-1.20%) |
Nov 01, 2021 | 4.810 | 5.020 | 4.766 | 5.020 | 13,516 | +0.25(+5.32%) |
Oct 29, 2021 | 4.780 | 4.840 | 4.720 | 4.766 | 53,529 | +0.09(+1.85%) |
Oct 28, 2021 | 4.690 | 4.690 | 4.556 | 4.680 | 8,622 | +0.02(+0.43%) |
Oct 27, 2021 | 4.660 | 4.660 | 4.588 | 4.660 | 12,626 | +0.05(+1.08%) |
Oct 26, 2021 | 4.540 | 4.610 | 12,016 | +0.07(+1.43%) | ||
Oct 25, 2021 | 4.600 | 4.600 | 4.530 | 4.545 | 10,860 | -0.05(-1.20%) |
Oct 22, 2021 | 4.670 | 4.670 | 4.560 | 4.600 | 11,399 | -0.10(-2.13%) |
Oct 21, 2021 | 4.715 | 4.741 | 4.690 | 4.700 | 10,395 | +0.00(+0.00%) |
Oct 20, 2021 | 4.650 | 4.730 | 4.580 | 4.700 | 41,261 | +0.00(+0.11%) |
Oct 19, 2021 | 4.760 | 4.760 | 4.690 | 4.695 | 97,748 | -0.15(-3.20%) |
Oct 18, 2021 | 4.800 | 4.850 | 4.795 | 4.850 | 21,271 | -0.06(-1.22%) |
Oct 15, 2021 | 4.750 | 4.950 | 4.750 | 4.910 | 11,040 | +0.16(+3.37%) |
Oct 14, 2021 | 4.700 | 4.750 | 4.700 | 4.750 | 4,465 | +0.06(+1.28%) |
Oct 13, 2021 | 4.730 | 4.740 | 4.655 | 4.690 | 44,392 | -0.06(-1.26%) |
Oct 12, 2021 | 4.790 | 4.790 | 4.700 | 4.750 | 5,186 | -0.04(-0.84%) |
Oct 11, 2021 | 4.720 | 4.840 | 4.720 | 4.790 | 4,595 | +0.07(+1.44%) |
Oct 08, 2021 | 4.713 | 4.750 | 4.713 | 4.722 | 9,638 | -0.02(-0.48%) |
Oct 07, 2021 | 4.850 | 4.850 | 4.700 | 4.745 | 50,062 | -0.04(-0.94%) |
Oct 06, 2021 | 4.850 | 4.860 | 4.660 | 4.790 | 33,194 | -0.22(-4.39%) |
Oct 05, 2021 | 5.000 | 5.070 | 4.885 | 5.010 | 9,580 | -0.04(-0.79%) |
Oct 04, 2021 | 5.017 | 5.120 | 5.000 | 5.050 | 18,029 | -0.03(-0.59%) |
Oct 01, 2021 | 4.990 | 5.080 | 4.970 | 5.080 | 13,940 | +0.17(+3.36%) |
Sep 30, 2021 | 4.970 | 4.970 | 4.870 | 4.915 | 35,501 | -0.32(-6.11%) |
Sep 29, 2021 | 5.420 | 5.420 | 5.160 | 5.235 | 24,224 | -0.24(-4.38%) |
Sep 28, 2021 | 5.490 | 5.560 | 5.410 | 5.475 | 48,666 | +0.02(+0.46%) |
Sep 27, 2021 | 5.500 | 5.510 | 5.400 | 5.450 | 244,816 | +0.28(+5.42%) |
Sep 24, 2021 | 5.090 | 5.200 | 5.090 | 5.170 | 42,705 | +0.11(+2.17%) |
Sep 23, 2021 | 5.070 | 5.080 | 5.055 | 5.060 | 34,767 | +0.06(+1.20%) |
Sep 22, 2021 | 4.960 | 5.050 | 4.881 | 5.000 | 24,368 | +0.16(+3.27%) |
Sep 21, 2021 | 4.850 | 4.960 | 4.810 | 4.841 | 17,075 | +0.11(+2.36%) |
Sep 20, 2021 | 4.785 | 4.820 | 4.720 | 4.730 | 76,448 | +0.23(+5.11%) |
Sep 17, 2021 | 4.710 | 4.710 | 4.470 | 4.500 | 25,639 | +0.08(+1.81%) |
Sep 16, 2021 | 4.505 | 4.534 | 4.420 | 4.420 | 59,966 | -0.04(-0.79%) |
Sep 15, 2021 | 4.500 | 4.520 | 4.450 | 4.455 | 21,575 | -0.04(-1.00%) |
Sep 14, 2021 | 4.590 | 4.660 | 4.500 | 4.500 | 3,316 | -0.04(-0.88%) |
Sep 13, 2021 | 4.480 | 4.560 | 4.480 | 4.540 | 8,660 | +0.03(+0.55%) |
Sep 10, 2021 | 4.525 | 4.543 | 4.490 | 4.515 | 4,979 | -0.03(-0.66%) |
Sep 09, 2021 | 4.554 | 4.620 | 4.500 | 4.545 | 19,957 | -0.16(-3.30%) |
Sep 08, 2021 | 4.700 | 4.750 | 4.600 | 4.700 | 7,626 | +0.10(+2.17%) |
Sep 07, 2021 | 4.650 | 4.650 | 4.600 | 4.600 | 5,758 | -0.10(-2.13%) |
Sep 03, 2021 | 4.770 | 4.770 | 4.700 | 4.700 | 3,803 | -0.05(-1.16%) |
Sep 02, 2021 | 4.770 | 4.837 | 4.710 | 4.755 | 10,996 | +0.00(+0.11%) |
Sep 01, 2021 | 4.720 | 4.750 | 4.715 | 4.750 | 5,512 | +0.05(+1.17%) |
Aug 31, 2021 | 4.710 | 4.730 | 4.680 | 4.695 | 48,743 | -0.05(-1.16%) |
Aug 30, 2021 | 4.770 | 4.790 | 4.713 | 4.750 | 15,688 | -0.03(-0.62%) |
Aug 27, 2021 | 4.700 | 4.790 | 4.700 | 4.779 | 2,979 | +0.01(+0.20%) |
Aug 26, 2021 | 4.800 | 4.930 | 4.740 | 4.770 | 5,697 | -0.09(-1.85%) |
Aug 25, 2021 | 4.930 | 4.970 | 4.850 | 4.860 | 14,073 | +0.02(+0.41%) |
Aug 24, 2021 | 4.870 | 4.870 | 4.800 | 4.840 | 8,489 | +0.16(+3.42%) |
Aug 23, 2021 | 4.665 | 4.680 | 4.596 | 4.680 | 4,413 | +0.20(+4.46%) |
Aug 20, 2021 | 4.560 | 4.560 | 4.455 | 4.480 | 44,008 | -0.08(-1.75%) |
Aug 19, 2021 | 4.600 | 4.670 | 4.560 | 4.560 | 7,314 | -0.04(-0.87%) |
Aug 18, 2021 | 4.595 | 4.680 | 4.595 | 4.600 | 23,095 | -0.04(-0.86%) |
Aug 17, 2021 | 4.700 | 4.700 | 4.600 | 4.640 | 19,138 | -0.06(-1.17%) |
Aug 16, 2021 | 4.740 | 4.740 | 4.655 | 4.695 | 6,683 | -0.09(-1.98%) |
Aug 13, 2021 | 4.770 | 4.790 | 4.770 | 4.790 | 13,494 | -0.01(-0.21%) |
Aug 12, 2021 | 4.940 | 4.940 | 4.780 | 4.800 | 16,053 | -0.07(-1.44%) |
Aug 11, 2021 | 4.910 | 4.910 | 4.820 | 4.870 | 5,502 | +0.08(+1.67%) |
Aug 10, 2021 | 4.800 | 4.800 | 4.768 | 4.790 | 9,038 | +0.01(+0.21%) |
Aug 09, 2021 | 4.850 | 4.850 | 4.760 | 4.780 | 23,192 | -0.08(-1.65%) |
Aug 06, 2021 | 4.830 | 4.860 | 4.830 | 4.860 | 7,201 | -0.09(-1.82%) |
Aug 05, 2021 | 4.750 | 4.980 | 4.750 | 4.950 | 17,290 | +0.18(+3.77%) |
Aug 04, 2021 | 4.860 | 4.860 | 4.770 | 4.770 | 40,006 | -0.03(-0.63%) |
Aug 03, 2021 | 4.770 | 4.810 | 4.756 | 4.800 | 6,414 | -0.08(-1.64%) |
Aug 02, 2021 | 4.840 | 4.990 | 4.840 | 4.880 | 7,768 | +0.17(+3.61%) |
Jul 30, 2021 | 4.830 | 4.840 | 4.670 | 4.710 | 38,234 | -0.21(-4.17%) |
Jul 29, 2021 | 4.900 | 4.970 | 4.850 | 4.915 | 68,579 | +0.01(+0.31%) |
Jul 28, 2021 | 4.800 | 4.900 | 4.800 | 4.900 | 7,418 | +0.11(+2.30%) |
Jul 27, 2021 | 4.810 | 4.850 | 4.750 | 4.790 | 14,978 | -0.02(-0.42%) |
Jul 26, 2021 | 4.790 | 4.810 | 4.660 | 4.810 | 99,635 | +0.14(+3.00%) |
Jul 23, 2021 | 4.670 | 4.752 | 4.630 | 4.670 | 18,146 | +0.01(+0.21%) |
Jul 22, 2021 | 4.750 | 4.800 | 4.660 | 4.660 | 58,138 | -0.04(-0.96%) |
Jul 21, 2021 | 4.610 | 4.720 | 4.610 | 4.705 | 16,713 | +0.15(+3.32%) |
Jul 20, 2021 | 4.530 | 4.570 | 4.510 | 4.554 | 45,495 | +0.05(+1.09%) |
Jul 19, 2021 | 4.450 | 4.550 | 4.365 | 4.505 | 68,363 | -0.09(-2.07%) |
Jul 16, 2021 | 4.655 | 4.700 | 4.600 | 4.600 | 30,459 | +0.10(+2.12%) |
Jul 15, 2021 | 4.500 | 4.540 | 4.480 | 4.505 | 14,237 | -0.09(-1.86%) |
Jul 14, 2021 | 4.646 | 4.646 | 4.550 | 4.590 | 22,203 | -0.07(-1.50%) |
Jul 13, 2021 | 4.750 | 4.750 | 4.610 | 4.660 | 61,086 | -0.16(-3.32%) |
Jul 12, 2021 | 4.880 | 4.880 | 4.710 | 4.820 | 31,517 | -0.09(-1.93%) |
Jul 09, 2021 | 4.890 | 4.950 | 4.880 | 4.915 | 23,723 | +0.02(+0.44%) |
Jul 08, 2021 | 5.000 | 5.000 | 4.850 | 4.894 | 18,631 | +0.01(+0.18%) |
Jul 07, 2021 | 4.955 | 4.960 | 4.820 | 4.885 | 44,192 | -0.07(-1.31%) |
Jul 06, 2021 | 5.060 | 5.240 | 4.950 | 4.950 | 23,001 | -0.08(-1.59%) |
Jul 02, 2021 | 5.000 | 5.030 | 4.940 | 5.030 | 11,556 | +0.06(+1.21%) |
Jul 01, 2021 | 4.990 | 5.050 | 4.940 | 4.970 | 74,174 | +0.05(+1.02%) |
Jun 30, 2021 | 4.900 | 5.020 | 4.900 | 4.920 | 75,592 | -0.07(-1.40%) |
Jun 29, 2021 | 4.885 | 4.990 | 4.885 | 4.990 | 72,416 | -0.04(-0.80%) |
Jun 28, 2021 | 5.000 | 5.140 | 4.950 | 5.030 | 125,541 | -0.21(-4.10%) |
Jun 25, 2021 | 5.260 | 5.345 | 5.150 | 5.245 | 53,061 | -0.13(-2.51%) |
Jun 24, 2021 | 5.300 | 5.450 | 5.260 | 5.380 | 42,025 | -0.01(-0.19%) |
Jun 23, 2021 | 5.360 | 5.490 | 5.340 | 5.390 | 62,109 | -0.05(-0.92%) |
Jun 22, 2021 | 5.650 | 5.650 | 5.370 | 5.440 | 27,613 | -0.04(-0.82%) |
Jun 21, 2021 | 5.500 | 5.600 | 5.350 | 5.485 | 25,233 | +0.03(+0.55%) |
Jun 18, 2021 | 5.500 | 5.500 | 5.350 | 5.455 | 74,605 | -0.06(-1.13%) |
Jun 17, 2021 | 5.600 | 5.600 | 5.470 | 5.518 | 88,115 | -0.04(-0.76%) |
Jun 16, 2021 | 5.700 | 5.700 | 5.560 | 5.560 | 54,215 | -0.04(-0.71%) |
Jun 15, 2021 | 5.650 | 5.650 | 5.550 | 5.600 | 68,958 | -0.06(-1.06%) |
Jun 14, 2021 | 5.700 | 5.750 | 5.600 | 5.660 | 21,220 | -0.04(-0.70%) |
Jun 11, 2021 | 5.750 | 5.750 | 5.620 | 5.700 | 8,653 | +0.00(+0.00%) |
Jun 10, 2021 | 5.560 | 5.700 | 5.560 | 5.700 | 39,822 | -0.06(-1.04%) |
Jun 09, 2021 | 5.880 | 5.880 | 5.650 | 5.760 | 15,770 | +0.15(+2.77%) |
Jun 08, 2021 | 5.670 | 5.670 | 5.560 | 5.605 | 22,856 | -0.04(-0.80%) |
Jun 07, 2021 | 5.670 | 5.670 | 5.595 | 5.650 | 23,352 | +0.01(+0.18%) |
Jun 04, 2021 | 5.710 | 5.710 | 5.600 | 5.640 | 37,169 | -0.08(-1.40%) |
Jun 03, 2021 | 5.940 | 5.940 | 5.704 | 5.720 | 45,752 | -0.23(-3.87%) |
Jun 02, 2021 | 6.070 | 6.070 | 5.930 | 5.950 | 71,145 | +0.16(+2.76%) |
Jun 01, 2021 | 5.600 | 5.820 | 5.600 | 5.790 | 42,224 | +0.14(+2.48%) |
May 28, 2021 | 5.620 | 5.677 | 5.600 | 5.650 | 39,933 | +0.14(+2.54%) |
May 27, 2021 | 5.620 | 5.620 | 5.620 | 5.510 | 29,397 | +0.05(+0.92%) |
May 26, 2021 | 5.560 | 5.620 | 5.440 | 5.460 | 29,863 | -0.08(-1.44%) |
May 25, 2021 | 5.690 | 5.690 | 5.510 | 5.540 | 17,058 | +0.07(+1.28%) |
May 24, 2021 | 5.500 | 5.500 | 5.430 | 5.470 | 9,004 | +0.02(+0.46%) |
May 21, 2021 | 5.435 | 5.470 | 5.435 | 5.445 | 4,204 | -0.02(-0.46%) |
May 20, 2021 | 5.490 | 5.490 | 5.429 | 5.470 | 37,031 | -0.12(-2.08%) |
May 19, 2021 | 5.680 | 5.680 | 5.480 | 5.586 | 30,917 | -0.09(-1.65%) |
May 18, 2021 | 5.400 | 5.730 | 5.400 | 5.680 | 51,505 | +0.10(+1.79%) |
May 17, 2021 | 5.750 | 5.750 | 5.500 | 5.580 | 23,539 | -0.06(-1.06%) |
May 14, 2021 | 5.450 | 5.640 | 5.444 | 5.640 | 29,447 | +0.25(+4.54%) |
May 13, 2021 | 5.220 | 5.410 | 5.220 | 5.395 | 32,492 | -0.02(-0.28%) |
May 12, 2021 | 5.650 | 5.650 | 5.400 | 5.410 | 13,992 | -0.06(-1.10%) |
May 11, 2021 | 5.440 | 5.480 | 5.405 | 5.470 | 21,914 | -0.10(-1.86%) |
May 10, 2021 | 5.630 | 5.630 | 5.574 | 5.574 | 15,462 | -0.03(-0.47%) |
May 07, 2021 | 5.560 | 5.650 | 5.519 | 5.600 | 18,153 | +0.26(+4.87%) |
May 06, 2021 | 5.470 | 5.470 | 5.290 | 5.340 | 46,966 | -0.15(-2.73%) |
May 05, 2021 | 5.590 | 5.750 | 5.430 | 5.490 | 199,437 | -0.11(-1.96%) |
May 04, 2021 | 5.640 | 5.660 | 5.570 | 5.600 | 25,271 | -0.10(-1.75%) |
May 03, 2021 | 5.670 | 5.730 | 5.650 | 5.700 | 10,209 | +0.11(+1.88%) |
Apr 30, 2021 | 5.650 | 5.650 | 5.590 | 5.595 | 45,600 | -0.17(-2.86%) |
Apr 29, 2021 | 5.800 | 5.800 | 5.650 | 5.760 | 51,110 | +0.04(+0.61%) |
Apr 28, 2021 | 5.710 | 5.740 | 5.700 | 5.725 | 21,631 | +0.02(+0.44%) |
Apr 27, 2021 | 5.700 | 5.750 | 5.671 | 5.700 | 68,486 | -0.05(-0.87%) |
Apr 26, 2021 | 5.740 | 5.750 | 5.660 | 5.750 | 37,862 | +0.02(+0.35%) |
Apr 23, 2021 | 5.750 | 5.750 | 5.550 | 5.730 | 72,200 | -0.11(-1.88%) |
Apr 22, 2021 | 5.800 | 5.870 | 5.670 | 5.840 | 64,630 | +0.03(+0.52%) |
Apr 21, 2021 | 5.780 | 5.850 | 5.735 | 5.810 | 28,006 | +0.08(+1.40%) |
Apr 20, 2021 | 5.900 | 5.920 | 5.720 | 5.730 | 67,291 | -0.36(-5.91%) |
Apr 19, 2021 | 6.200 | 6.220 | 6.090 | 6.090 | 15,302 | +0.08(+1.25%) |
Apr 16, 2021 | 5.980 | 6.030 | 5.970 | 6.015 | 132,700 | +0.11(+1.95%) |
Apr 15, 2021 | 5.995 | 5.995 | 5.900 | 5.900 | 27,534 | -0.10(-1.67%) |
Apr 14, 2021 | 6.130 | 6.130 | 5.935 | 6.000 | 59,929 | -0.14(-2.28%) |
Apr 13, 2021 | 6.150 | 6.180 | 6.130 | 6.140 | 70,324 | -0.14(-2.23%) |
Apr 12, 2021 | 6.230 | 6.440 | 6.130 | 6.280 | 137,504 | -0.22(-3.46%) |
Apr 09, 2021 | 6.510 | 6.510 | 6.460 | 6.505 | 12,700 | +0.10(+1.64%) |
Apr 08, 2021 | 6.480 | 6.480 | 6.380 | 6.400 | 219,722 | -0.13(-1.99%) |
Apr 07, 2021 | 6.450 | 6.650 | 6.450 | 6.530 | 25,783 | +0.33(+5.32%) |
Apr 06, 2021 | 6.200 | 6.220 | 6.125 | 6.200 | 32,250 | -0.12(-1.98%) |
Apr 05, 2021 | 6.320 | 6.420 | 6.130 | 6.325 | 42,623 | +0.25(+4.20%) |
Apr 01, 2021 | 6.000 | 6.070 | 5.880 | 6.070 | 14,500 | +0.08(+1.25%) |
Mar 31, 2021 | 5.870 | 6.060 | 5.870 | 5.995 | 14,726 | -0.10(-1.72%) |
Mar 30, 2021 | 6.010 | 6.110 | 6.010 | 6.100 | 15,085 | +0.17(+2.87%) |
Mar 29, 2021 | 6.050 | 6.050 | 5.900 | 5.930 | 11,075 | +0.01(+0.17%) |
Mar 26, 2021 | 5.910 | 5.960 | 5.875 | 5.920 | 299,500 | +0.02(+0.26%) |
Mar 25, 2021 | 5.780 | 5.970 | 5.750 | 5.904 | 41,454 | +0.00(+0.07%) |
Mar 24, 2021 | 5.950 | 5.960 | 5.870 | 5.900 | 53,370 | +0.14(+2.43%) |
Mar 23, 2021 | 5.942 | 5.942 | 5.750 | 5.760 | 48,953 | -0.22(-3.68%) |
Mar 22, 2021 | 6.030 | 6.160 | 5.965 | 5.980 | 66,418 | -0.18(-2.92%) |
Mar 19, 2021 | 6.160 | 6.160 | 6.040 | 6.160 | 18,100 | +0.02(+0.26%) |
Mar 18, 2021 | 6.185 | 6.260 | 6.140 | 6.144 | 54,206 | -0.17(-2.71%) |
Mar 17, 2021 | 6.240 | 6.340 | 6.130 | 6.315 | 29,867 | +0.08(+1.36%) |
Mar 16, 2021 | 6.410 | 6.410 | 6.230 | 6.230 | 22,094 | +0.01(+0.16%) |
Mar 15, 2021 | 6.370 | 6.370 | 6.210 | 6.220 | 63,773 | +0.01(+0.16%) |
Mar 12, 2021 | 6.150 | 6.210 | 6.100 | 6.210 | 22,200 | +0.04(+0.65%) |
Mar 11, 2021 | 6.200 | 6.210 | 6.120 | 6.170 | 54,267 | +0.02(+0.33%) |
Mar 10, 2021 | 6.140 | 6.160 | 6.050 | 6.150 | 19,790 | -0.09(-1.45%) |
Mar 09, 2021 | 6.240 | 6.282 | 6.120 | 6.240 | 33,120 | -0.01(-0.15%) |
Mar 08, 2021 | 6.280 | 6.340 | 6.200 | 6.250 | 92,375 | -0.03(-0.48%) |
Mar 05, 2021 | 6.290 | 6.380 | 6.100 | 6.280 | 148,200 | -0.22(-3.38%) |
Mar 04, 2021 | 6.640 | 6.700 | 6.430 | 6.500 | 62,683 | -0.19(-2.84%) |
Mar 03, 2021 | 6.730 | 6.850 | 6.660 | 6.690 | 42,267 | +0.00(+0.00%) |
Mar 02, 2021 | 6.660 | 6.710 | 6.590 | 6.690 | 62,196 | -0.03(-0.45%) |
Mar 01, 2021 | 6.850 | 6.870 | 6.690 | 6.720 | 102,073 | +0.00(+0.00%) |
Feb 26, 2021 | 6.790 | 6.880 | 6.690 | 6.720 | 257,900 | +0.13(+1.97%) |
Feb 25, 2021 | 6.840 | 6.850 | 6.570 | 6.590 | 242,300 | +0.05(+0.76%) |
Feb 24, 2021 | 6.410 | 6.560 | 6.410 | 6.540 | 141,683 | +0.32(+5.14%) |
Feb 23, 2021 | 6.297 | 6.360 | 6.150 | 6.221 | 73,719 | +0.21(+3.50%) |
Feb 22, 2021 | 5.910 | 6.100 | 5.910 | 6.010 | 88,580 | +0.10(+1.68%) |
Feb 19, 2021 | 5.910 | 6.070 | 5.784 | 5.910 | 43,900 | +0.18(+3.15%) |
Feb 18, 2021 | 5.745 | 5.760 | 5.650 | 5.730 | 19,903 | -0.03(-0.52%) |
Feb 17, 2021 | 5.780 | 5.870 | 5.715 | 5.760 | 99,958 | -0.18(-3.03%) |
Feb 16, 2021 | 5.900 | 5.950 | 5.890 | 5.940 | 251,484 | +0.07(+1.11%) |
Feb 12, 2021 | 5.779 | 5.898 | 5.760 | 5.875 | 30,500 | +0.03(+0.43%) |
Feb 11, 2021 | 5.920 | 5.920 | 5.840 | 5.850 | 33,805 | -0.09(-1.52%) |
Feb 10, 2021 | 5.955 | 5.977 | 5.915 | 5.940 | 41,656 | -0.05(-0.92%) |
Feb 09, 2021 | 6.100 | 6.100 | 5.980 | 5.995 | 5,335 | -0.14(-2.36%) |
Feb 08, 2021 | 5.900 | 6.140 | 5.900 | 6.140 | 66,292 | +0.10(+1.66%) |
Feb 05, 2021 | 6.020 | 6.060 | 6.020 | 6.040 | 28,500 | +0.03(+0.42%) |
Feb 04, 2021 | 6.020 | 6.080 | 5.960 | 6.015 | 21,757 | -0.02(-0.25%) |
Feb 03, 2021 | 5.953 | 6.050 | 5.953 | 6.030 | 21,533 | +0.06(+1.01%) |
Feb 02, 2021 | 5.900 | 6.020 | 5.900 | 5.970 | 28,249 | +0.06(+1.02%) |