Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.880 | 6.050 | 5.880 | 6.050 | 17,553 | +0.10(+1.68%) |
Jan 28, 2022 | 5.880 | 6.019 | 5.880 | 5.950 | 11,693 | +0.03(+0.51%) |
Jan 27, 2022 | 5.980 | 6.000 | 5.866 | 5.920 | 18,116 | -0.08(-1.33%) |
Jan 26, 2022 | 6.100 | 6.154 | 5.920 | 6.000 | 30,980 | -0.08(-1.32%) |
Jan 25, 2022 | 6.040 | 6.130 | 5.966 | 6.080 | 79,638 | -0.06(-0.98%) |
Jan 24, 2022 | 6.120 | 6.220 | 5.830 | 6.140 | 125,183 | -0.11(-1.76%) |
Jan 21, 2022 | 6.310 | 6.320 | 6.201 | 6.250 | 65,931 | -0.06(-0.95%) |
Jan 20, 2022 | 6.350 | 6.450 | 6.280 | 6.310 | 18,380 | -0.06(-0.94%) |
Jan 19, 2022 | 6.430 | 6.460 | 6.304 | 6.370 | 51,999 | -0.18(-2.75%) |
Jan 18, 2022 | 6.690 | 6.690 | 6.410 | 6.550 | 31,329 | -0.21(-3.11%) |
Jan 14, 2022 | 6.760 | 0 | +0.08(+1.20%) | |||
Jan 13, 2022 | 6.750 | 6.765 | 6.620 | 6.680 | 63,965 | -0.08(-1.18%) |
Jan 12, 2022 | 6.760 | 6.770 | 6.710 | 6.760 | 35,613 | -0.05(-0.73%) |
Jan 11, 2022 | 6.560 | 6.880 | 6.550 | 6.810 | 81,038 | +0.32(+4.93%) |
Jan 10, 2022 | 6.420 | 6.540 | 6.410 | 6.490 | 12,375 | -0.02(-0.31%) |
Jan 07, 2022 | 6.436 | 6.550 | 6.436 | 6.510 | 25,446 | +0.02(+0.31%) |
Jan 06, 2022 | 6.510 | 6.650 | 6.470 | 6.490 | 28,312 | +0.03(+0.46%) |
Jan 05, 2022 | 6.570 | 6.625 | 6.430 | 6.460 | 20,646 | -0.06(-0.92%) |
Jan 04, 2022 | 6.710 | 6.710 | 6.510 | 6.520 | 24,993 | -0.08(-1.21%) |
Jan 03, 2022 | 6.620 | 6.640 | 6.550 | 6.600 | 21,775 | +0.02(+0.30%) |
Dec 31, 2021 | 6.410 | 6.620 | 6.410 | 6.580 | 64,676 | +0.04(+0.61%) |
Dec 30, 2021 | 6.590 | 6.640 | 6.490 | 6.540 | 46,882 | -0.11(-1.65%) |
Dec 29, 2021 | 6.690 | 6.690 | 6.540 | 6.650 | 131,496 | -0.09(-1.34%) |
Dec 28, 2021 | 6.780 | 6.860 | 6.710 | 6.740 | 44,408 | -0.08(-1.17%) |
Dec 27, 2021 | 6.880 | 6.960 | 6.808 | 6.820 | 77,935 | +0.04(+0.59%) |
Dec 23, 2021 | 6.750 | 6.850 | 6.730 | 6.780 | 108,985 | +0.23(+3.51%) |
Dec 22, 2021 | 6.610 | 6.640 | 6.530 | 6.550 | 34,940 | -0.08(-1.21%) |
Dec 21, 2021 | 6.580 | 6.669 | 6.550 | 6.630 | 21,232 | +0.07(+1.07%) |
Dec 20, 2021 | 6.590 | 6.620 | 6.450 | 6.560 | 170,381 | -0.16(-2.38%) |
Dec 17, 2021 | 6.490 | 6.770 | 6.475 | 6.720 | 371,978 | +0.18(+2.75%) |
Dec 16, 2021 | 6.710 | 6.730 | 6.540 | 6.540 | 76,014 | -0.18(-2.68%) |
Dec 15, 2021 | 6.650 | 6.740 | 6.560 | 6.720 | 61,466 | +0.09(+1.36%) |
Dec 14, 2021 | 6.550 | 6.670 | 6.520 | 6.630 | 43,558 | +0.01(+0.15%) |
Dec 13, 2021 | 6.600 | 6.700 | 6.510 | 6.620 | 89,413 | +0.12(+1.85%) |
Dec 10, 2021 | 6.490 | 6.550 | 6.370 | 6.500 | 52,219 | -0.01(-0.15%) |
Dec 09, 2021 | 6.520 | 6.600 | 6.460 | 6.510 | 40,795 | -0.03(-0.46%) |
Dec 08, 2021 | 6.440 | 6.630 | 6.440 | 6.540 | 91,584 | +0.16(+2.51%) |
Dec 07, 2021 | 6.290 | 6.570 | 6.290 | 6.380 | 102,958 | +0.10(+1.59%) |
Dec 06, 2021 | 6.230 | 6.320 | 6.190 | 6.280 | 68,038 | +0.08(+1.29%) |
Dec 03, 2021 | 6.240 | 6.250 | 6.110 | 6.200 | 33,950 | +0.00(+0.00%) |
Dec 02, 2021 | 6.230 | 6.290 | 6.160 | 6.200 | 37,144 | -0.06(-0.96%) |
Dec 01, 2021 | 6.310 | 6.380 | 6.140 | 6.260 | 122,298 | +0.03(+0.48%) |
Nov 30, 2021 | 6.230 | 6.360 | 6.170 | 6.230 | 148,610 | -0.05(-0.80%) |
Nov 29, 2021 | 6.290 | 6.320 | 6.167 | 6.280 | 95,958 | -0.03(-0.48%) |
Nov 26, 2021 | 6.360 | 6.390 | 6.254 | 6.310 | 37,023 | -0.08(-1.25%) |
Nov 24, 2021 | 6.390 | 6.480 | 6.260 | 6.390 | 122,629 | -0.09(-1.39%) |
Nov 23, 2021 | 6.290 | 6.500 | 6.230 | 6.480 | 306,713 | +0.46(+7.64%) |
Nov 22, 2021 | 6.120 | 6.430 | 5.890 | 6.020 | 487,086 | +0.42(+7.50%) |
Nov 19, 2021 | 5.560 | 5.650 | 5.550 | 5.600 | 40,445 | +0.01(+0.18%) |
Nov 18, 2021 | 5.630 | 5.600 | 5.570 | 5.590 | 47,296 | -0.18(-3.12%) |
Nov 17, 2021 | 5.650 | 5.810 | 5.550 | 5.770 | 40,995 | +0.14(+2.49%) |
Nov 16, 2021 | 5.670 | 5.690 | 5.600 | 5.630 | 24,888 | -0.03(-0.53%) |
Nov 15, 2021 | 5.600 | 5.660 | 5.540 | 5.660 | 22,904 | +0.02(+0.35%) |
Nov 12, 2021 | 5.640 | 5.670 | 5.590 | 5.640 | 13,693 | -0.01(-0.18%) |
Nov 11, 2021 | 5.630 | 5.683 | 5.591 | 5.650 | 31,885 | +0.03(+0.53%) |
Nov 10, 2021 | 5.630 | 5.750 | 5.620 | 53,668 | -0.13(-2.26%) | |
Nov 09, 2021 | 5.700 | 5.770 | 5.650 | 5.750 | 38,978 | -0.01(-0.17%) |
Nov 08, 2021 | 5.800 | 5.870 | 5.640 | 5.760 | 59,071 | -0.14(-2.37%) |
Nov 05, 2021 | 5.990 | 5.990 | 5.850 | 5.900 | 13,958 | -0.04(-0.67%) |
Nov 04, 2021 | 5.980 | 6.020 | 5.910 | 5.940 | 29,313 | +0.00(+0.00%) |
Nov 03, 2021 | 5.970 | 6.000 | 5.890 | 5.940 | 73,941 | +0.02(+0.34%) |
Nov 02, 2021 | 5.910 | 6.000 | 5.870 | 5.920 | 42,463 | +0.03(+0.51%) |
Nov 01, 2021 | 5.690 | 5.900 | 5.710 | 5.890 | 61,835 | +0.18(+3.15%) |
Oct 29, 2021 | 5.700 | 5.710 | 5.610 | 5.710 | 23,000 | -0.03(-0.52%) |
Oct 28, 2021 | 5.740 | 5.740 | 5.645 | 5.740 | 22,294 | +0.06(+1.06%) |
Oct 27, 2021 | 5.660 | 5.690 | 5.530 | 5.680 | 47,652 | +0.03(+0.53%) |
Oct 26, 2021 | 5.630 | 5.650 | 5.650 | 158,409 | +0.00(+0.00%) | |
Oct 25, 2021 | 5.630 | 5.650 | 5.530 | 5.650 | 14,262 | +0.02(+0.36%) |
Oct 22, 2021 | 5.520 | 5.630 | 5.420 | 5.630 | 25,478 | +0.07(+1.26%) |
Oct 21, 2021 | 5.450 | 5.610 | 5.430 | 5.560 | 93,222 | +0.16(+2.96%) |
Oct 20, 2021 | 5.260 | 5.400 | 5.240 | 5.400 | 55,580 | +0.16(+3.05%) |
Oct 19, 2021 | 5.230 | 5.270 | 5.210 | 5.240 | 40,636 | +0.01(+0.19%) |
Oct 18, 2021 | 5.230 | 5.260 | 5.170 | 5.230 | 128,643 | -0.04(-0.76%) |
Oct 15, 2021 | 5.240 | 5.270 | 5.190 | 5.270 | 17,939 | +0.02(+0.38%) |
Oct 14, 2021 | 5.260 | 5.300 | 5.220 | 5.250 | 14,575 | -0.05(-0.94%) |
Oct 13, 2021 | 5.210 | 5.300 | 5.120 | 5.300 | 42,671 | +0.06(+1.15%) |
Oct 12, 2021 | 5.190 | 5.250 | 5.170 | 5.240 | 35,589 | +0.03(+0.58%) |
Oct 11, 2021 | 5.300 | 5.300 | 5.140 | 5.210 | 24,069 | -0.07(-1.33%) |
Oct 08, 2021 | 5.200 | 5.280 | 5.150 | 5.280 | 17,205 | +0.06(+1.15%) |
Oct 07, 2021 | 5.190 | 5.300 | 5.170 | 5.220 | 24,645 | -0.03(-0.57%) |
Oct 06, 2021 | 5.210 | 5.250 | 5.175 | 5.250 | 33,361 | -0.04(-0.76%) |
Oct 05, 2021 | 5.280 | 5.300 | 5.220 | 5.290 | 26,648 | -0.01(-0.19%) |
Oct 04, 2021 | 5.280 | 5.300 | 5.200 | 5.300 | 27,422 | -0.01(-0.19%) |
Oct 01, 2021 | 5.280 | 5.310 | 5.240 | 5.310 | 19,255 | +0.01(+0.19%) |
Sep 30, 2021 | 5.300 | 5.300 | 5.250 | 5.300 | 21,347 | -0.05(-0.93%) |
Sep 29, 2021 | 5.260 | 5.350 | 5.250 | 5.350 | 30,347 | +0.04(+0.75%) |
Sep 28, 2021 | 5.340 | 5.335 | 5.240 | 5.310 | 19,076 | -0.09(-1.67%) |
Sep 27, 2021 | 5.360 | 5.410 | 5.280 | 5.400 | 36,335 | +0.05(+0.93%) |
Sep 24, 2021 | 5.330 | 5.390 | 5.260 | 5.350 | 18,065 | -0.02(-0.37%) |
Sep 23, 2021 | 5.320 | 5.370 | 5.260 | 5.370 | 49,874 | +0.06(+1.13%) |
Sep 22, 2021 | 5.250 | 5.310 | 5.210 | 5.310 | 15,873 | +0.04(+0.76%) |
Sep 21, 2021 | 5.340 | 5.340 | 5.240 | 5.270 | 19,675 | -0.03(-0.57%) |
Sep 20, 2021 | 5.280 | 5.370 | 5.220 | 5.300 | 26,895 | -0.07(-1.30%) |
Sep 17, 2021 | 5.370 | 5.370 | 5.250 | 5.370 | 19,226 | -0.03(-0.56%) |
Sep 16, 2021 | 5.300 | 5.400 | 5.300 | 5.400 | 14,655 | +0.04(+0.75%) |
Sep 15, 2021 | 5.340 | 5.420 | 5.300 | 5.360 | 14,344 | +0.04(+0.75%) |
Sep 14, 2021 | 5.300 | 5.320 | 5.240 | 5.320 | 25,471 | +0.02(+0.38%) |
Sep 13, 2021 | 5.330 | 5.350 | 5.230 | 5.300 | 38,136 | -0.01(-0.19%) |
Sep 10, 2021 | 5.329 | 5.329 | 5.250 | 5.310 | 38,804 | +0.06(+1.14%) |
Sep 09, 2021 | 5.280 | 5.338 | 5.220 | 5.250 | 29,543 | -0.10(-1.87%) |
Sep 08, 2021 | 5.410 | 5.410 | 5.290 | 5.350 | 21,676 | -0.17(-3.08%) |
Sep 07, 2021 | 5.360 | 5.520 | 5.310 | 5.520 | 24,203 | +0.16(+2.99%) |
Sep 03, 2021 | 5.423 | 5.455 | 5.300 | 5.360 | 18,204 | -0.13(-2.37%) |
Sep 02, 2021 | 5.370 | 5.490 | 5.360 | 5.490 | 47,496 | +0.05(+0.92%) |
Sep 01, 2021 | 5.370 | 5.440 | 5.350 | 5.440 | 44,578 | +0.06(+1.12%) |
Aug 31, 2021 | 5.360 | 5.440 | 5.300 | 5.380 | 67,597 | -0.01(-0.19%) |
Aug 30, 2021 | 5.310 | 5.390 | 5.250 | 5.390 | 42,320 | +0.02(+0.37%) |
Aug 27, 2021 | 5.340 | 5.391 | 5.290 | 5.370 | 42,139 | +0.02(+0.37%) |
Aug 26, 2021 | 5.340 | 5.350 | 5.330 | 5.350 | 31,235 | -0.02(-0.37%) |
Aug 25, 2021 | 5.300 | 5.370 | 5.250 | 5.370 | 32,700 | +0.06(+1.13%) |
Aug 24, 2021 | 5.270 | 5.320 | 5.250 | 5.310 | 19,180 | +0.00(+0.00%) |
Aug 23, 2021 | 5.300 | 5.330 | 5.260 | 5.310 | 100,182 | +0.00(+0.00%) |
Aug 20, 2021 | 5.210 | 5.340 | 5.210 | 5.310 | 50,688 | +0.06(+1.14%) |
Aug 19, 2021 | 5.220 | 5.250 | 5.170 | 5.250 | 39,716 | -0.01(-0.19%) |
Aug 18, 2021 | 5.260 | 5.290 | 5.220 | 5.260 | 29,033 | -0.05(-0.94%) |
Aug 17, 2021 | 5.290 | 5.340 | 5.200 | 5.310 | 62,806 | -0.09(-1.67%) |
Aug 16, 2021 | 5.460 | 5.460 | 5.300 | 5.400 | 45,546 | -0.07(-1.28%) |
Aug 13, 2021 | 5.410 | 5.490 | 5.350 | 5.470 | 80,461 | +0.09(+1.67%) |
Aug 12, 2021 | 5.470 | 5.480 | 5.340 | 5.380 | 52,084 | -0.05(-0.92%) |
Aug 11, 2021 | 5.480 | 5.480 | 5.280 | 5.430 | 122,203 | -0.19(-3.38%) |
Aug 10, 2021 | 5.590 | 5.650 | 5.501 | 5.620 | 41,346 | +0.04(+0.72%) |
Aug 09, 2021 | 5.550 | 5.604 | 5.490 | 5.580 | 29,401 | -0.05(-0.89%) |
Aug 06, 2021 | 5.620 | 5.630 | 5.510 | 5.630 | 69,575 | +0.04(+0.72%) |
Aug 05, 2021 | 5.500 | 5.670 | 5.400 | 5.590 | 99,077 | +0.10(+1.82%) |
Aug 04, 2021 | 5.710 | 5.710 | 5.460 | 5.490 | 108,329 | -0.29(-5.02%) |
Aug 03, 2021 | 5.670 | 5.780 | 5.650 | 5.780 | 62,882 | +0.24(+4.33%) |
Aug 02, 2021 | 5.510 | 5.640 | 5.500 | 5.540 | 40,358 | +0.10(+1.84%) |
Jul 30, 2021 | 5.490 | 5.600 | 5.440 | 5.440 | 37,070 | +0.02(+0.37%) |
Jul 29, 2021 | 5.440 | 5.500 | 5.420 | 5.420 | 24,584 | -0.09(-1.63%) |
Jul 28, 2021 | 5.450 | 5.540 | 5.440 | 5.510 | 21,356 | +0.07(+1.29%) |
Jul 27, 2021 | 5.470 | 5.470 | 5.339 | 5.440 | 32,175 | -0.06(-1.09%) |
Jul 26, 2021 | 5.500 | 5.580 | 5.433 | 5.500 | 39,762 | -0.06(-1.08%) |
Jul 23, 2021 | 5.530 | 5.580 | 5.500 | 5.560 | 33,771 | +0.02(+0.36%) |
Jul 22, 2021 | 5.520 | 5.630 | 5.500 | 5.540 | 42,850 | -0.03(-0.54%) |
Jul 21, 2021 | 5.500 | 5.590 | 5.480 | 5.570 | 26,442 | +0.16(+2.96%) |
Jul 20, 2021 | 5.440 | 5.570 | 5.410 | 5.410 | 53,233 | -0.05(-0.92%) |
Jul 19, 2021 | 5.440 | 5.520 | 5.360 | 5.460 | 206,964 | -0.09(-1.62%) |
Jul 16, 2021 | 5.700 | 5.700 | 5.530 | 5.550 | 51,042 | -0.19(-3.31%) |
Jul 15, 2021 | 5.700 | 5.800 | 5.580 | 5.740 | 99,036 | -0.06(-1.03%) |
Jul 14, 2021 | 5.710 | 5.800 | 5.660 | 5.800 | 58,054 | +0.06(+1.05%) |
Jul 13, 2021 | 5.710 | 5.740 | 5.610 | 5.740 | 45,756 | +0.04(+0.70%) |
Jul 12, 2021 | 5.630 | 5.730 | 5.630 | 5.700 | 24,740 | +0.05(+0.88%) |
Jul 09, 2021 | 5.730 | 5.780 | 5.640 | 5.650 | 42,597 | -0.07(-1.22%) |
Jul 08, 2021 | 5.630 | 5.730 | 5.600 | 5.720 | 31,519 | +0.02(+0.35%) |
Jul 07, 2021 | 5.770 | 5.830 | 5.700 | 5.700 | 53,351 | -0.15(-2.56%) |
Jul 06, 2021 | 5.850 | 5.850 | 5.760 | 5.850 | 24,849 | -0.01(-0.17%) |
Jul 02, 2021 | 5.800 | 5.890 | 5.760 | 5.860 | 24,580 | -0.01(-0.17%) |
Jul 01, 2021 | 5.840 | 5.870 | 5.740 | 5.870 | 36,739 | +0.05(+0.86%) |
Jun 30, 2021 | 5.880 | 5.890 | 5.790 | 5.820 | 49,274 | -0.13(-2.18%) |
Jun 29, 2021 | 5.890 | 6.000 | 5.830 | 5.950 | 56,417 | +0.02(+0.34%) |
Jun 28, 2021 | 6.030 | 6.030 | 5.870 | 5.930 | 281,520 | -0.25(-4.05%) |
Jun 25, 2021 | 5.820 | 6.470 | 5.820 | 6.180 | 296,675 | +0.36(+6.19%) |
Jun 24, 2021 | 5.790 | 5.840 | 5.760 | 5.820 | 33,554 | +0.06(+1.04%) |
Jun 23, 2021 | 5.800 | 5.800 | 5.720 | 5.760 | 193,911 | -0.04(-0.69%) |
Jun 22, 2021 | 5.800 | 5.800 | 5.700 | 5.800 | 24,239 | +0.01(+0.17%) |
Jun 21, 2021 | 5.820 | 5.820 | 5.690 | 5.790 | 91,260 | +0.05(+0.87%) |
Jun 18, 2021 | 5.710 | 5.800 | 5.580 | 5.740 | 603,051 | -0.04(-0.69%) |
Jun 17, 2021 | 5.750 | 5.780 | 5.680 | 5.780 | 82,908 | +0.01(+0.17%) |
Jun 16, 2021 | 5.830 | 5.890 | 5.720 | 5.770 | 68,047 | -0.04(-0.69%) |
Jun 15, 2021 | 5.890 | 5.900 | 5.800 | 5.810 | 33,713 | -0.09(-1.53%) |
Jun 14, 2021 | 5.920 | 5.950 | 5.830 | 5.900 | 58,294 | +0.00(+0.00%) |
Jun 11, 2021 | 5.940 | 5.990 | 5.870 | 5.900 | 45,531 | -0.05(-0.84%) |
Jun 10, 2021 | 5.990 | 6.010 | 5.920 | 5.950 | 42,045 | -0.01(-0.17%) |
Jun 09, 2021 | 5.930 | 5.980 | 5.890 | 5.960 | 70,128 | +0.06(+1.02%) |
Jun 08, 2021 | 5.890 | 5.920 | 5.830 | 5.900 | 55,913 | +0.04(+0.68%) |
Jun 07, 2021 | 5.870 | 5.950 | 5.790 | 5.860 | 73,885 | -0.05(-0.85%) |
Jun 04, 2021 | 5.920 | 6.000 | 5.830 | 5.910 | 43,207 | +0.00(+0.00%) |
Jun 03, 2021 | 5.980 | 5.980 | 5.855 | 5.910 | 30,075 | -0.09(-1.50%) |
Jun 02, 2021 | 6.050 | 6.100 | 5.900 | 6.000 | 190,667 | +0.19(+3.27%) |
Jun 01, 2021 | 5.882 | 5.882 | 5.780 | 5.810 | 70,953 | -0.06(-1.02%) |
May 28, 2021 | 5.870 | 5.920 | 5.850 | 5.870 | 32,826 | -0.02(-0.34%) |
May 27, 2021 | 5.950 | 5.968 | 5.820 | 5.890 | 38,117 | -0.02(-0.34%) |
May 26, 2021 | 5.910 | 5.960 | 5.890 | 5.910 | 23,462 | +0.01(+0.17%) |
May 25, 2021 | 5.980 | 6.028 | 5.900 | 5.900 | 37,387 | -0.09(-1.50%) |
May 24, 2021 | 6.020 | 6.030 | 5.970 | 5.990 | 18,475 | -0.05(-0.83%) |
May 21, 2021 | 6.070 | 6.080 | 6.020 | 6.040 | 30,425 | -0.01(-0.17%) |
May 20, 2021 | 5.950 | 6.070 | 5.950 | 6.050 | 24,481 | +0.11(+1.85%) |
May 19, 2021 | 5.950 | 5.990 | 5.820 | 5.940 | 70,208 | -0.08(-1.33%) |
May 18, 2021 | 5.990 | 6.030 | 5.950 | 6.020 | 51,622 | +0.20(+3.44%) |
May 17, 2021 | 5.730 | 5.820 | 5.720 | 5.820 | 29,382 | +0.09(+1.57%) |
May 14, 2021 | 5.630 | 5.750 | 5.570 | 5.730 | 57,394 | +0.06(+1.06%) |
May 13, 2021 | 5.790 | 5.880 | 5.550 | 5.670 | 133,637 | -0.19(-3.24%) |
May 12, 2021 | 5.910 | 5.970 | 5.820 | 5.860 | 66,315 | -0.03(-0.51%) |
May 11, 2021 | 5.930 | 5.950 | 5.840 | 5.890 | 101,640 | -0.11(-1.83%) |
May 10, 2021 | 6.120 | 6.120 | 5.970 | 6.000 | 77,362 | -0.12(-1.96%) |
May 07, 2021 | 6.060 | 6.130 | 6.030 | 6.120 | 45,302 | +0.04(+0.66%) |
May 06, 2021 | 6.120 | 6.137 | 6.005 | 6.080 | 65,666 | -0.04(-0.65%) |
May 05, 2021 | 6.290 | 6.290 | 6.060 | 6.120 | 108,778 | +0.02(+0.33%) |
May 04, 2021 | 6.120 | 6.140 | 6.020 | 6.100 | 62,920 | +0.08(+1.33%) |
May 03, 2021 | 6.040 | 6.120 | 6.020 | 6.020 | 37,126 | -0.01(-0.17%) |
Apr 30, 2021 | 6.030 | 6.130 | 6.020 | 6.030 | 47,600 | -0.05(-0.82%) |
Apr 29, 2021 | 6.130 | 6.170 | 6.030 | 6.080 | 66,872 | -0.04(-0.65%) |
Apr 28, 2021 | 6.100 | 6.180 | 6.080 | 6.120 | 76,219 | +0.01(+0.16%) |
Apr 27, 2021 | 6.090 | 6.220 | 6.080 | 6.110 | 36,202 | +0.00(+0.00%) |
Apr 26, 2021 | 6.090 | 6.170 | 6.060 | 6.110 | 52,453 | +0.06(+0.99%) |
Apr 23, 2021 | 6.020 | 6.080 | 5.950 | 6.050 | 53,100 | +0.03(+0.50%) |
Apr 22, 2021 | 6.060 | 6.170 | 6.020 | 6.020 | 43,418 | -0.09(-1.47%) |
Apr 21, 2021 | 6.050 | 6.130 | 6.020 | 6.110 | 41,515 | +0.09(+1.50%) |
Apr 20, 2021 | 6.120 | 6.120 | 5.970 | 6.020 | 45,379 | -0.06(-0.99%) |
Apr 19, 2021 | 6.170 | 6.170 | 6.040 | 6.080 | 33,655 | -0.09(-1.46%) |
Apr 16, 2021 | 6.320 | 6.320 | 6.160 | 6.170 | 44,500 | -0.16(-2.53%) |
Apr 15, 2021 | 6.200 | 6.330 | 6.200 | 6.330 | 68,127 | +0.15(+2.43%) |
Apr 14, 2021 | 6.030 | 6.240 | 6.030 | 6.180 | 80,011 | +0.15(+2.49%) |
Apr 13, 2021 | 6.040 | 6.100 | 6.000 | 6.030 | 37,281 | +0.01(+0.17%) |
Apr 12, 2021 | 6.130 | 6.130 | 6.010 | 6.020 | 79,557 | -0.12(-1.95%) |
Apr 09, 2021 | 6.180 | 6.210 | 6.080 | 6.140 | 70,200 | -0.03(-0.49%) |
Apr 08, 2021 | 6.170 | 6.200 | 6.150 | 6.170 | 33,930 | +0.03(+0.49%) |
Apr 07, 2021 | 6.210 | 6.320 | 6.140 | 6.140 | 69,787 | -0.06(-0.97%) |
Apr 06, 2021 | 6.210 | 6.310 | 6.180 | 6.200 | 27,998 | -0.07(-1.12%) |
Apr 05, 2021 | 6.300 | 6.300 | 6.170 | 6.270 | 61,891 | +0.08(+1.29%) |
Apr 01, 2021 | 6.240 | 6.250 | 6.140 | 6.190 | 83,300 | +0.00(+0.00%) |
Mar 31, 2021 | 6.100 | 6.230 | 6.100 | 6.190 | 89,687 | +0.16(+2.65%) |
Mar 30, 2021 | 6.010 | 6.030 | 5.920 | 6.030 | 75,289 | +0.00(+0.00%) |
Mar 29, 2021 | 6.060 | 6.100 | 6.010 | 6.030 | 52,669 | -0.06(-0.99%) |
Mar 26, 2021 | 6.180 | 6.180 | 6.010 | 6.090 | 95,400 | -0.12(-1.93%) |
Mar 25, 2021 | 6.150 | 6.220 | 6.000 | 6.210 | 121,068 | +0.16(+2.64%) |
Mar 24, 2021 | 6.380 | 6.380 | 6.050 | 6.050 | 143,926 | -0.13(-2.10%) |
Mar 23, 2021 | 6.330 | 6.330 | 6.100 | 6.180 | 72,066 | -0.14(-2.22%) |
Mar 22, 2021 | 6.390 | 6.430 | 6.250 | 6.320 | 109,057 | -0.07(-1.10%) |
Mar 19, 2021 | 6.220 | 6.410 | 6.170 | 6.390 | 90,000 | +0.18(+2.90%) |
Mar 18, 2021 | 6.230 | 6.370 | 6.180 | 6.210 | 63,535 | -0.06(-0.96%) |
Mar 17, 2021 | 6.270 | 6.330 | 6.180 | 6.270 | 85,953 | -0.03(-0.48%) |
Mar 16, 2021 | 6.420 | 6.430 | 6.210 | 6.300 | 99,131 | -0.07(-1.10%) |
Mar 15, 2021 | 6.210 | 6.390 | 6.200 | 6.370 | 71,657 | +0.17(+2.74%) |
Mar 12, 2021 | 6.160 | 6.230 | 6.130 | 6.200 | 43,900 | -0.02(-0.32%) |
Mar 11, 2021 | 6.210 | 6.430 | 6.160 | 6.220 | 132,741 | +0.03(+0.48%) |
Mar 10, 2021 | 6.250 | 6.320 | 6.110 | 6.190 | 95,645 | -0.05(-0.80%) |
Mar 09, 2021 | 6.120 | 6.280 | 6.100 | 6.240 | 103,239 | +0.16(+2.63%) |
Mar 08, 2021 | 6.060 | 6.150 | 5.930 | 6.080 | 146,725 | -0.02(-0.33%) |
Mar 05, 2021 | 6.050 | 6.120 | 5.780 | 6.100 | 176,000 | +0.08(+1.33%) |
Mar 04, 2021 | 6.420 | 6.420 | 5.920 | 6.020 | 240,648 | -0.24(-3.83%) |
Mar 03, 2021 | 6.360 | 6.610 | 6.220 | 6.260 | 273,823 | +0.15(+2.45%) |
Mar 02, 2021 | 6.200 | 6.200 | 6.020 | 6.110 | 200,726 | -0.09(-1.45%) |
Mar 01, 2021 | 6.330 | 6.330 | 6.090 | 6.200 | 137,175 | +0.06(+0.98%) |
Feb 26, 2021 | 6.240 | 6.270 | 5.980 | 6.140 | 229,600 | -0.12(-1.92%) |
Feb 25, 2021 | 6.440 | 6.480 | 6.180 | 6.260 | 198,248 | -0.23(-3.54%) |
Feb 24, 2021 | 6.370 | 6.580 | 6.290 | 6.490 | 343,055 | -0.04(-0.61%) |
Feb 23, 2021 | 6.530 | 6.550 | 6.200 | 6.530 | 398,192 | -0.10(-1.51%) |
Feb 22, 2021 | 6.740 | 6.810 | 6.600 | 6.630 | 152,617 | -0.12(-1.78%) |
Feb 19, 2021 | 6.760 | 6.820 | 6.670 | 6.750 | 130,400 | +0.04(+0.60%) |
Feb 18, 2021 | 6.850 | 6.865 | 6.600 | 6.710 | 214,192 | -0.29(-4.14%) |
Feb 17, 2021 | 7.070 | 7.070 | 6.830 | 7.000 | 150,802 | +0.00(+0.00%) |
Feb 16, 2021 | 7.030 | 7.140 | 6.890 | 7.000 | 255,570 | +0.02(+0.29%) |
Feb 12, 2021 | 7.100 | 7.110 | 6.720 | 6.980 | 325,600 | -0.01(-0.14%) |
Feb 11, 2021 | 7.190 | 7.300 | 6.950 | 6.990 | 471,131 | -0.41(-5.54%) |
Feb 10, 2021 | 7.580 | 7.590 | 7.120 | 7.400 | 788,219 | -0.66(-8.19%) |
Feb 09, 2021 | 8.000 | 8.160 | 7.900 | 8.060 | 849,061 | +0.47(+6.19%) |
Feb 08, 2021 | 7.440 | 7.640 | 7.440 | 7.590 | 430,141 | +0.20(+2.71%) |
Feb 05, 2021 | 7.350 | 7.600 | 7.280 | 7.390 | 671,500 | +0.14(+1.93%) |
Feb 04, 2021 | 7.500 | 7.582 | 7.080 | 7.250 | 753,298 | -0.38(-4.98%) |
Feb 03, 2021 | 7.150 | 7.850 | 7.100 | 7.630 | 1,216,606 | +0.62(+8.84%) |
Feb 02, 2021 | 6.830 | 7.080 | 6.550 | 7.010 | 364,021 | +0.20(+2.94%) |