Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.720 | 4.020 | 3.990 | 227,993 | +0.26(+6.97%) | |
Jan 28, 2022 | 3.810 | 3.990 | 3.650 | 3.730 | 382,595 | -0.01(-0.27%) |
Jan 27, 2022 | 3.880 | 3.976 | 3.700 | 3.740 | 695,181 | -0.02(-0.53%) |
Jan 26, 2022 | 3.960 | 4.050 | 3.760 | 3.760 | 284,599 | -0.13(-3.34%) |
Jan 25, 2022 | 3.770 | 3.930 | 3.767 | 3.890 | 241,688 | +0.06(+1.57%) |
Jan 24, 2022 | 3.870 | 3.875 | 3.545 | 3.830 | 885,394 | -0.13(-3.28%) |
Jan 21, 2022 | 4.060 | 4.170 | 3.920 | 3.960 | 458,597 | -0.18(-4.35%) |
Jan 20, 2022 | 4.180 | 4.310 | 4.120 | 4.140 | 474,093 | +0.00(+0.00%) |
Jan 19, 2022 | 4.270 | 4.300 | 4.110 | 4.140 | 554,112 | -0.08(-1.90%) |
Jan 18, 2022 | 4.360 | 4.390 | 4.220 | 4.220 | 491,098 | -0.19(-4.31%) |
Jan 14, 2022 | 4.410 | 0 | +0.03(+0.68%) | |||
Jan 13, 2022 | 4.560 | 4.690 | 4.375 | 4.380 | 368,719 | -0.17(-3.74%) |
Jan 12, 2022 | 4.800 | 4.800 | 4.540 | 4.550 | 282,469 | -0.23(-4.81%) |
Jan 11, 2022 | 4.700 | 4.880 | 4.700 | 4.780 | 260,559 | +0.09(+1.92%) |
Jan 10, 2022 | 4.600 | 4.740 | 4.440 | 4.690 | 304,171 | +0.04(+0.86%) |
Jan 07, 2022 | 4.830 | 4.950 | 4.600 | 4.650 | 904,701 | -0.19(-3.93%) |
Jan 06, 2022 | 4.890 | 4.940 | 4.630 | 4.840 | 403,975 | -0.06(-1.22%) |
Jan 05, 2022 | 5.210 | 5.340 | 4.830 | 4.900 | 758,309 | -0.27(-5.22%) |
Jan 04, 2022 | 5.430 | 5.437 | 5.160 | 5.170 | 210,319 | -0.29(-5.31%) |
Jan 03, 2022 | 5.220 | 5.590 | 5.150 | 5.460 | 430,047 | +0.27(+5.20%) |
Dec 31, 2021 | 5.300 | 5.410 | 5.120 | 5.190 | 463,424 | -0.10(-1.89%) |
Dec 30, 2021 | 5.100 | 5.540 | 5.100 | 5.290 | 612,330 | +0.19(+3.73%) |
Dec 29, 2021 | 5.250 | 5.350 | 4.950 | 5.100 | 707,600 | -0.08(-1.54%) |
Dec 28, 2021 | 5.430 | 5.550 | 5.180 | 5.180 | 386,113 | -0.25(-4.60%) |
Dec 27, 2021 | 5.500 | 5.654 | 5.370 | 5.430 | 762,272 | -0.03(-0.55%) |
Dec 23, 2021 | 5.270 | 5.485 | 5.114 | 5.460 | 874,157 | +0.25(+4.80%) |
Dec 22, 2021 | 5.410 | 5.460 | 5.180 | 5.210 | 678,852 | -0.21(-3.87%) |
Dec 21, 2021 | 5.390 | 5.471 | 5.230 | 5.420 | 472,914 | +0.10(+1.88%) |
Dec 20, 2021 | 5.300 | 5.410 | 5.180 | 5.320 | 751,720 | -0.12(-2.21%) |
Dec 17, 2021 | 5.410 | 5.550 | 5.180 | 5.440 | 1,383,824 | -0.01(-0.18%) |
Dec 16, 2021 | 5.730 | 5.790 | 5.375 | 5.450 | 563,183 | -0.19(-3.37%) |
Dec 15, 2021 | 5.600 | 5.770 | 5.250 | 5.640 | 901,539 | +0.01(+0.18%) |
Dec 14, 2021 | 5.870 | 5.920 | 5.620 | 5.630 | 634,061 | -0.35(-5.85%) |
Dec 13, 2021 | 6.700 | 6.750 | 5.695 | 5.980 | 1,608,736 | -0.89(-12.95%) |
Dec 10, 2021 | 6.690 | 6.920 | 6.630 | 6.870 | 565,043 | +0.25(+3.78%) |
Dec 09, 2021 | 6.700 | 6.940 | 6.590 | 6.620 | 664,659 | -0.13(-1.93%) |
Dec 08, 2021 | 6.360 | 6.795 | 6.212 | 6.750 | 489,941 | +0.41(+6.47%) |
Dec 07, 2021 | 6.040 | 6.470 | 6.040 | 6.340 | 594,253 | +0.40(+6.73%) |
Dec 06, 2021 | 5.690 | 6.050 | 5.660 | 5.940 | 666,119 | +0.18(+3.13%) |
Dec 03, 2021 | 6.240 | 6.240 | 5.690 | 5.760 | 642,087 | -0.45(-7.25%) |
Dec 02, 2021 | 6.070 | 6.240 | 5.960 | 6.210 | 414,897 | +0.10(+1.64%) |
Dec 01, 2021 | 6.480 | 6.570 | 6.090 | 6.110 | 360,844 | -0.32(-4.98%) |
Nov 30, 2021 | 6.070 | 6.550 | 6.070 | 6.430 | 535,448 | +0.32(+5.24%) |
Nov 29, 2021 | 6.250 | 6.335 | 6.070 | 6.110 | 264,156 | -0.15(-2.40%) |
Nov 26, 2021 | 6.280 | 6.390 | 6.100 | 6.260 | 290,158 | -0.15(-2.34%) |
Nov 24, 2021 | 6.210 | 6.470 | 6.110 | 6.410 | 281,860 | +0.16(+2.56%) |
Nov 23, 2021 | 6.180 | 6.346 | 5.940 | 6.250 | 470,929 | +0.07(+1.13%) |
Nov 22, 2021 | 6.240 | 6.340 | 6.090 | 6.180 | 537,672 | -0.04(-0.64%) |
Nov 19, 2021 | 6.300 | 6.450 | 6.180 | 6.220 | 393,324 | -0.07(-1.11%) |
Nov 18, 2021 | 6.770 | 6.300 | 6.230 | 6.290 | 951,803 | -0.45(-6.68%) |
Nov 17, 2021 | 6.980 | 7.110 | 6.730 | 6.740 | 843,279 | -0.26(-3.71%) |
Nov 16, 2021 | 6.840 | 7.070 | 6.610 | 7.000 | 786,917 | +0.21(+3.09%) |
Nov 15, 2021 | 6.990 | 7.170 | 6.700 | 6.790 | 760,401 | -0.11(-1.59%) |
Nov 12, 2021 | 6.760 | 6.920 | 6.530 | 6.900 | 797,572 | +0.15(+2.22%) |
Nov 11, 2021 | 6.790 | 6.800 | 6.480 | 6.750 | 553,524 | +0.18(+2.74%) |
Nov 10, 2021 | 6.520 | 6.570 | 1,221,111 | -0.24(-3.52%) | ||
Nov 09, 2021 | 6.820 | 6.926 | 6.380 | 6.810 | 2,424,355 | -0.16(-2.30%) |
Nov 08, 2021 | 7.230 | 7.900 | 6.760 | 6.970 | 41,685,044 | +1.41(+25.36%) |
Nov 05, 2021 | 5.700 | 5.740 | 5.420 | 5.560 | 435,193 | -0.09(-1.59%) |
Nov 04, 2021 | 5.970 | 6.050 | 5.640 | 5.650 | 350,586 | -0.30(-5.04%) |
Nov 03, 2021 | 5.540 | 6.040 | 5.510 | 5.950 | 757,431 | +0.41(+7.40%) |
Nov 02, 2021 | 5.750 | 5.750 | 5.470 | 5.540 | 310,411 | -0.21(-3.65%) |
Nov 01, 2021 | 5.620 | 5.790 | 5.580 | 5.750 | 156,341 | +0.17(+3.05%) |
Oct 29, 2021 | 5.550 | 5.709 | 5.510 | 5.580 | 140,830 | -0.03(-0.53%) |
Oct 28, 2021 | 5.600 | 5.670 | 5.530 | 5.610 | 116,511 | +0.01(+0.18%) |
Oct 27, 2021 | 5.580 | 5.660 | 5.500 | 5.600 | 172,331 | -0.01(-0.18%) |
Oct 26, 2021 | 5.790 | 5.610 | 129,638 | +0.00(+0.00%) | ||
Oct 25, 2021 | 5.630 | 5.730 | 5.570 | 5.610 | 203,179 | +0.03(+0.54%) |
Oct 22, 2021 | 5.730 | 5.730 | 5.380 | 5.580 | 335,764 | -0.21(-3.63%) |
Oct 21, 2021 | 5.960 | 6.140 | 5.700 | 5.790 | 276,399 | -0.11(-1.86%) |
Oct 20, 2021 | 5.950 | 6.020 | 5.850 | 5.900 | 176,802 | -0.07(-1.17%) |
Oct 19, 2021 | 5.880 | 6.020 | 5.880 | 5.970 | 179,292 | +0.05(+0.84%) |
Oct 18, 2021 | 6.130 | 6.220 | 5.862 | 5.920 | 186,455 | -0.22(-3.58%) |
Oct 15, 2021 | 6.200 | 6.200 | 6.010 | 6.140 | 147,736 | -0.06(-0.97%) |
Oct 14, 2021 | 6.220 | 6.329 | 6.150 | 6.200 | 133,681 | +0.02(+0.32%) |
Oct 13, 2021 | 6.100 | 6.340 | 6.080 | 6.180 | 286,937 | +0.18(+3.00%) |
Oct 12, 2021 | 5.940 | 6.030 | 5.762 | 6.000 | 239,273 | +0.12(+2.04%) |
Oct 11, 2021 | 5.870 | 6.030 | 5.800 | 5.880 | 250,262 | +0.02(+0.34%) |
Oct 08, 2021 | 5.960 | 6.270 | 5.800 | 5.860 | 424,315 | -0.04(-0.68%) |
Oct 07, 2021 | 6.090 | 6.198 | 5.900 | 5.900 | 337,853 | -0.18(-2.96%) |
Oct 06, 2021 | 6.050 | 6.190 | 5.933 | 6.080 | 214,171 | -0.04(-0.65%) |
Oct 05, 2021 | 6.410 | 6.460 | 6.111 | 6.120 | 221,648 | -0.26(-4.08%) |
Oct 04, 2021 | 6.630 | 6.660 | 6.310 | 6.380 | 290,072 | -0.32(-4.78%) |
Oct 01, 2021 | 6.610 | 6.810 | 6.505 | 6.700 | 296,439 | +0.15(+2.29%) |
Sep 30, 2021 | 6.490 | 6.630 | 6.360 | 6.550 | 223,895 | +0.21(+3.31%) |
Sep 29, 2021 | 6.570 | 6.630 | 6.340 | 6.340 | 207,518 | -0.21(-3.21%) |
Sep 28, 2021 | 6.930 | 7.018 | 6.490 | 6.550 | 417,123 | -0.57(-8.01%) |
Sep 27, 2021 | 6.270 | 7.260 | 6.220 | 7.120 | 1,248,904 | +0.83(+13.20%) |
Sep 24, 2021 | 6.680 | 6.730 | 6.290 | 6.290 | 250,690 | -0.41(-6.12%) |
Sep 23, 2021 | 6.580 | 6.730 | 6.430 | 6.700 | 255,102 | +0.09(+1.36%) |
Sep 22, 2021 | 6.590 | 6.720 | 6.440 | 6.610 | 265,518 | +0.07(+1.07%) |
Sep 21, 2021 | 6.390 | 6.650 | 6.390 | 6.540 | 317,932 | +0.15(+2.35%) |
Sep 20, 2021 | 6.450 | 6.640 | 6.252 | 6.390 | 334,506 | -0.31(-4.63%) |
Sep 17, 2021 | 6.640 | 6.750 | 6.450 | 6.700 | 204,910 | +0.12(+1.82%) |
Sep 16, 2021 | 6.600 | 6.660 | 6.390 | 6.580 | 445,508 | -0.02(-0.30%) |
Sep 15, 2021 | 6.460 | 6.660 | 6.440 | 6.600 | 212,782 | +0.06(+0.92%) |
Sep 14, 2021 | 6.840 | 6.845 | 6.480 | 6.540 | 286,848 | -0.13(-1.95%) |
Sep 13, 2021 | 6.920 | 6.930 | 6.480 | 6.670 | 396,614 | -0.14(-2.06%) |
Sep 10, 2021 | 7.110 | 7.200 | 6.720 | 6.810 | 520,600 | -0.22(-3.13%) |
Sep 09, 2021 | 7.010 | 7.355 | 6.870 | 7.030 | 477,171 | +0.05(+0.72%) |
Sep 08, 2021 | 7.330 | 7.350 | 6.860 | 6.980 | 496,037 | -0.37(-5.03%) |
Sep 07, 2021 | 7.300 | 7.510 | 7.130 | 7.350 | 544,632 | +0.08(+1.10%) |
Sep 03, 2021 | 7.310 | 7.310 | 6.930 | 7.270 | 881,206 | -0.10(-1.36%) |
Sep 02, 2021 | 7.280 | 7.550 | 7.223 | 7.370 | 662,192 | +0.22(+3.08%) |
Sep 01, 2021 | 6.900 | 7.340 | 6.840 | 7.150 | 854,748 | +0.28(+4.08%) |
Aug 31, 2021 | 6.940 | 7.100 | 6.620 | 6.870 | 601,841 | +0.03(+0.44%) |
Aug 30, 2021 | 6.810 | 7.190 | 6.710 | 6.840 | 703,402 | +0.05(+0.74%) |
Aug 27, 2021 | 6.600 | 6.880 | 6.430 | 6.790 | 593,369 | +0.19(+2.88%) |
Aug 26, 2021 | 6.520 | 6.940 | 6.510 | 6.600 | 680,805 | +0.05(+0.76%) |
Aug 25, 2021 | 6.310 | 6.690 | 6.200 | 6.550 | 858,145 | +0.25(+3.97%) |
Aug 24, 2021 | 6.250 | 6.310 | 6.020 | 6.300 | 624,036 | +0.13(+2.11%) |
Aug 23, 2021 | 5.810 | 6.270 | 5.700 | 6.170 | 794,359 | +0.53(+9.40%) |
Aug 20, 2021 | 5.480 | 5.760 | 5.410 | 5.640 | 574,211 | +0.21(+3.87%) |
Aug 19, 2021 | 5.700 | 5.710 | 5.410 | 5.430 | 501,201 | -0.29(-5.07%) |
Aug 18, 2021 | 5.750 | 5.935 | 5.573 | 5.720 | 382,727 | -0.03(-0.52%) |
Aug 17, 2021 | 5.550 | 5.810 | 5.430 | 5.750 | 805,546 | +0.16(+2.86%) |
Aug 16, 2021 | 5.990 | 6.000 | 5.580 | 5.590 | 773,873 | -0.32(-5.41%) |
Aug 13, 2021 | 6.170 | 6.200 | 5.850 | 5.910 | 650,153 | -0.20(-3.27%) |
Aug 12, 2021 | 5.960 | 6.130 | 5.900 | 6.110 | 576,867 | +0.13(+2.17%) |
Aug 11, 2021 | 6.090 | 6.140 | 5.860 | 5.980 | 608,041 | -0.07(-1.16%) |
Aug 10, 2021 | 6.250 | 6.290 | 5.850 | 6.050 | 994,724 | -0.17(-2.73%) |
Aug 09, 2021 | 5.990 | 6.460 | 5.950 | 6.220 | 1,178,651 | +0.15(+2.47%) |
Aug 06, 2021 | 5.868 | 6.195 | 5.770 | 6.070 | 1,131,129 | +0.12(+2.02%) |
Aug 05, 2021 | 5.780 | 6.140 | 5.740 | 5.950 | 1,885,633 | +0.18(+3.12%) |
Aug 04, 2021 | 5.620 | 5.930 | 5.460 | 5.770 | 1,764,016 | +0.23(+4.15%) |
Aug 03, 2021 | 5.850 | 5.870 | 5.373 | 5.540 | 3,087,088 | -0.32(-5.46%) |
Aug 02, 2021 | 6.530 | 6.750 | 5.780 | 5.860 | 16,968,434 | +0.54(+10.15%) |
Jul 30, 2021 | 5.300 | 5.499 | 5.300 | 5.320 | 342,059 | -0.01(-0.19%) |
Jul 29, 2021 | 5.490 | 5.540 | 5.320 | 5.330 | 304,591 | -0.15(-2.74%) |
Jul 28, 2021 | 5.300 | 5.547 | 5.300 | 5.480 | 473,174 | +0.14(+2.62%) |
Jul 27, 2021 | 5.510 | 5.530 | 5.130 | 5.340 | 1,120,907 | -0.15(-2.73%) |
Jul 26, 2021 | 5.500 | 5.750 | 5.420 | 5.490 | 1,864,254 | -0.03(-0.54%) |
Jul 23, 2021 | 5.920 | 6.006 | 5.470 | 5.520 | 2,316,881 | -0.41(-6.91%) |
Jul 22, 2021 | 6.230 | 6.230 | 5.920 | 5.930 | 539,070 | -0.30(-4.82%) |
Jul 21, 2021 | 6.120 | 6.430 | 6.040 | 6.230 | 1,198,498 | +0.07(+1.14%) |
Jul 20, 2021 | 6.090 | 6.180 | 5.970 | 6.160 | 1,095,373 | +0.10(+1.65%) |
Jul 19, 2021 | 5.930 | 6.150 | 5.801 | 6.060 | 1,071,092 | +0.03(+0.50%) |
Jul 16, 2021 | 5.900 | 6.180 | 5.860 | 6.030 | 827,326 | +0.15(+2.55%) |
Jul 15, 2021 | 6.080 | 6.100 | 5.710 | 5.880 | 1,191,035 | -0.11(-1.84%) |
Jul 14, 2021 | 6.280 | 6.400 | 5.840 | 5.990 | 1,804,976 | -0.34(-5.37%) |
Jul 13, 2021 | 6.810 | 6.850 | 6.240 | 6.330 | 2,044,935 | -0.55(-7.99%) |
Jul 12, 2021 | 7.030 | 7.072 | 6.700 | 6.880 | 1,088,699 | -0.12(-1.71%) |
Jul 09, 2021 | 6.650 | 7.080 | 6.560 | 7.000 | 1,846,687 | +0.43(+6.54%) |
Jul 08, 2021 | 6.200 | 6.620 | 6.200 | 6.570 | 659,154 | +0.11(+1.70%) |
Jul 07, 2021 | 6.790 | 6.790 | 6.210 | 6.460 | 2,204,368 | -0.26(-3.87%) |
Jul 06, 2021 | 6.710 | 6.930 | 6.450 | 6.720 | 938,580 | -0.01(-0.15%) |
Jul 02, 2021 | 7.020 | 7.070 | 6.650 | 6.730 | 758,419 | -0.22(-3.17%) |
Jul 01, 2021 | 6.750 | 6.980 | 6.634 | 6.950 | 1,490,112 | +0.31(+4.67%) |
Jun 30, 2021 | 6.520 | 6.740 | 6.340 | 6.640 | 1,540,809 | +0.10(+1.53%) |
Jun 29, 2021 | 6.900 | 6.900 | 6.460 | 6.540 | 1,902,048 | -0.36(-5.22%) |
Jun 28, 2021 | 6.990 | 7.030 | 6.819 | 6.900 | 1,115,306 | -0.05(-0.72%) |
Jun 25, 2021 | 6.860 | 7.200 | 6.830 | 6.950 | 2,452,659 | +0.09(+1.31%) |
Jun 24, 2021 | 6.860 | 7.090 | 6.760 | 6.860 | 962,051 | +0.03(+0.44%) |
Jun 23, 2021 | 7.100 | 7.190 | 6.750 | 6.830 | 928,906 | -0.15(-2.15%) |
Jun 22, 2021 | 7.140 | 7.270 | 6.720 | 6.980 | 2,347,794 | -0.16(-2.24%) |
Jun 21, 2021 | 7.670 | 7.790 | 7.030 | 7.140 | 2,144,074 | -0.43(-5.68%) |
Jun 18, 2021 | 7.530 | 7.810 | 7.320 | 7.570 | 2,091,737 | -0.05(-0.66%) |
Jun 17, 2021 | 7.280 | 7.690 | 7.250 | 7.620 | 3,440,954 | +0.23(+3.11%) |
Jun 16, 2021 | 7.540 | 7.730 | 7.220 | 7.390 | 1,123,941 | -0.24(-3.15%) |
Jun 15, 2021 | 7.890 | 8.000 | 7.310 | 7.630 | 2,137,961 | -0.33(-4.15%) |
Jun 14, 2021 | 8.080 | 8.230 | 7.550 | 7.960 | 3,504,439 | +0.23(+2.98%) |
Jun 11, 2021 | 7.100 | 8.090 | 6.830 | 7.730 | 10,534,754 | +0.88(+12.85%) |
Jun 10, 2021 | 6.820 | 6.930 | 6.678 | 6.850 | 1,390,613 | +0.11(+1.63%) |
Jun 09, 2021 | 7.000 | 7.100 | 6.610 | 6.740 | 1,613,150 | -0.12(-1.75%) |
Jun 08, 2021 | 7.000 | 7.180 | 6.640 | 6.860 | 1,922,463 | -0.08(-1.15%) |
Jun 07, 2021 | 6.510 | 7.230 | 6.440 | 6.940 | 3,641,387 | +0.59(+9.29%) |
Jun 04, 2021 | 6.270 | 6.540 | 6.180 | 6.350 | 1,215,930 | +0.09(+1.44%) |
Jun 03, 2021 | 6.320 | 6.400 | 6.180 | 6.260 | 672,679 | -0.06(-0.95%) |
Jun 02, 2021 | 6.350 | 6.420 | 6.100 | 6.320 | 983,728 | +0.00(+0.00%) |
Jun 01, 2021 | 6.660 | 6.749 | 6.260 | 6.320 | 1,156,700 | -0.31(-4.68%) |
May 28, 2021 | 6.470 | 6.860 | 6.410 | 6.630 | 2,014,165 | +0.27(+4.25%) |
May 27, 2021 | 6.390 | 6.512 | 6.280 | 6.360 | 657,020 | -0.02(-0.31%) |
May 26, 2021 | 6.260 | 6.490 | 6.140 | 6.380 | 1,397,132 | +0.19(+3.07%) |
May 25, 2021 | 6.410 | 6.620 | 6.060 | 6.190 | 1,522,126 | -0.17(-2.67%) |
May 24, 2021 | 6.800 | 6.990 | 6.230 | 6.360 | 3,310,269 | -0.37(-5.50%) |
May 21, 2021 | 6.490 | 6.930 | 6.380 | 6.730 | 1,968,181 | +0.38(+5.98%) |
May 20, 2021 | 6.130 | 6.580 | 6.010 | 6.350 | 2,056,332 | +0.22(+3.59%) |
May 19, 2021 | 6.240 | 6.460 | 5.990 | 6.130 | 1,460,650 | -0.35(-5.40%) |
May 18, 2021 | 6.300 | 6.580 | 6.192 | 6.480 | 1,481,317 | +0.22(+3.51%) |
May 17, 2021 | 6.160 | 6.390 | 6.060 | 6.260 | 981,479 | +0.09(+1.46%) |
May 14, 2021 | 6.040 | 6.300 | 6.010 | 6.170 | 1,225,045 | +0.12(+1.98%) |
May 13, 2021 | 6.690 | 6.800 | 5.930 | 6.050 | 3,309,838 | -0.71(-10.50%) |
May 12, 2021 | 4.890 | 6.980 | 4.780 | 6.760 | 14,338,510 | +1.77(+35.47%) |
May 11, 2021 | 4.820 | 5.120 | 4.600 | 4.990 | 922,142 | +0.21(+4.39%) |
May 10, 2021 | 5.220 | 5.370 | 4.710 | 4.780 | 1,031,513 | -0.59(-10.99%) |
May 07, 2021 | 5.100 | 5.450 | 5.090 | 5.370 | 391,677 | +0.27(+5.29%) |
May 06, 2021 | 5.310 | 5.340 | 4.940 | 5.100 | 831,194 | -0.10(-1.92%) |
May 05, 2021 | 5.370 | 5.550 | 5.070 | 5.200 | 667,533 | -0.16(-2.99%) |
May 04, 2021 | 5.690 | 5.700 | 5.340 | 5.360 | 577,707 | -0.33(-5.80%) |
May 03, 2021 | 5.850 | 6.030 | 5.610 | 5.690 | 694,153 | -0.13(-2.23%) |
Apr 30, 2021 | 5.700 | 5.980 | 5.700 | 5.820 | 524,600 | +0.12(+2.11%) |
Apr 29, 2021 | 5.870 | 5.930 | 5.650 | 5.700 | 246,266 | -0.11(-1.89%) |
Apr 28, 2021 | 5.990 | 6.060 | 5.750 | 5.810 | 330,858 | -0.23(-3.81%) |
Apr 27, 2021 | 5.880 | 6.420 | 5.800 | 6.040 | 3,128,710 | +0.19(+3.25%) |
Apr 26, 2021 | 5.510 | 5.950 | 5.480 | 5.850 | 351,774 | +0.42(+7.73%) |
Apr 23, 2021 | 5.620 | 5.780 | 5.220 | 5.430 | 273,500 | -0.16(-2.86%) |
Apr 22, 2021 | 5.540 | 5.780 | 5.435 | 5.590 | 206,802 | +0.06(+1.08%) |
Apr 21, 2021 | 5.260 | 5.530 | 5.130 | 5.530 | 581,620 | +0.33(+6.35%) |
Apr 20, 2021 | 5.320 | 5.420 | 5.110 | 5.200 | 264,197 | -0.08(-1.52%) |
Apr 19, 2021 | 5.260 | 5.380 | 5.150 | 5.280 | 541,412 | -0.01(-0.19%) |
Apr 16, 2021 | 5.520 | 5.690 | 5.260 | 5.290 | 420,700 | -0.25(-4.51%) |
Apr 15, 2021 | 5.620 | 5.790 | 5.400 | 5.540 | 344,258 | -0.06(-1.07%) |
Apr 14, 2021 | 5.560 | 5.760 | 5.550 | 5.600 | 252,877 | +0.05(+0.90%) |
Apr 13, 2021 | 5.480 | 5.690 | 5.340 | 5.550 | 392,500 | +0.13(+2.40%) |
Apr 12, 2021 | 5.580 | 5.640 | 5.280 | 5.420 | 292,859 | -0.18(-3.21%) |
Apr 09, 2021 | 5.750 | 5.830 | 5.540 | 5.600 | 282,000 | -0.19(-3.28%) |
Apr 08, 2021 | 5.800 | 5.910 | 5.620 | 5.790 | 221,240 | +0.02(+0.35%) |
Apr 07, 2021 | 5.640 | 5.930 | 5.550 | 5.770 | 405,337 | +0.14(+2.49%) |
Apr 06, 2021 | 5.920 | 5.990 | 5.600 | 5.630 | 291,045 | -0.34(-5.70%) |
Apr 05, 2021 | 6.040 | 6.060 | 5.720 | 5.970 | 196,044 | +0.06(+1.02%) |
Apr 01, 2021 | 5.930 | 6.230 | 5.700 | 5.910 | 670,600 | +0.18(+3.14%) |
Mar 31, 2021 | 5.480 | 5.870 | 5.380 | 5.730 | 328,686 | +0.24(+4.37%) |
Mar 30, 2021 | 5.550 | 5.705 | 5.100 | 5.490 | 1,404,024 | -0.16(-2.83%) |
Mar 29, 2021 | 5.960 | 6.020 | 5.580 | 5.650 | 374,551 | -0.36(-5.99%) |
Mar 26, 2021 | 6.140 | 6.280 | 5.820 | 6.010 | 313,100 | -0.12(-1.96%) |
Mar 25, 2021 | 5.650 | 6.190 | 5.570 | 6.130 | 630,792 | +0.38(+6.61%) |
Mar 24, 2021 | 6.460 | 6.460 | 5.720 | 5.750 | 647,348 | -0.59(-9.31%) |
Mar 23, 2021 | 6.790 | 6.790 | 6.270 | 6.340 | 479,266 | -0.48(-7.04%) |
Mar 22, 2021 | 7.000 | 7.110 | 6.760 | 6.820 | 336,390 | -0.08(-1.16%) |
Mar 19, 2021 | 6.790 | 6.950 | 6.520 | 6.900 | 624,900 | +0.04(+0.58%) |
Mar 18, 2021 | 6.770 | 7.170 | 6.710 | 6.860 | 572,778 | -0.04(-0.58%) |
Mar 17, 2021 | 6.750 | 7.020 | 6.540 | 6.900 | 550,631 | -0.06(-0.86%) |
Mar 16, 2021 | 6.640 | 7.000 | 6.520 | 6.960 | 806,929 | +0.33(+4.98%) |
Mar 15, 2021 | 6.650 | 6.770 | 6.450 | 6.630 | 586,414 | -0.07(-1.04%) |
Mar 12, 2021 | 6.460 | 6.840 | 6.200 | 6.700 | 861,100 | +0.25(+3.88%) |
Mar 11, 2021 | 6.250 | 6.560 | 5.970 | 6.450 | 1,481,761 | +0.28(+4.54%) |
Mar 10, 2021 | 6.230 | 6.470 | 6.040 | 6.170 | 572,795 | -0.17(-2.68%) |
Mar 09, 2021 | 6.240 | 6.580 | 6.150 | 6.340 | 663,991 | +0.18(+2.92%) |
Mar 08, 2021 | 6.320 | 6.670 | 6.050 | 6.160 | 654,206 | -0.03(-0.48%) |
Mar 05, 2021 | 6.280 | 6.380 | 5.650 | 6.190 | 913,400 | -0.01(-0.16%) |
Mar 04, 2021 | 6.400 | 6.670 | 5.830 | 6.200 | 1,300,228 | -0.21(-3.28%) |
Mar 03, 2021 | 6.790 | 6.790 | 6.400 | 6.410 | 1,122,660 | -0.39(-5.74%) |
Mar 02, 2021 | 6.980 | 7.010 | 6.600 | 6.800 | 606,196 | -0.06(-0.87%) |
Mar 01, 2021 | 6.650 | 6.940 | 6.550 | 6.860 | 691,950 | +0.42(+6.52%) |
Feb 26, 2021 | 6.510 | 6.630 | 6.101 | 6.440 | 996,800 | -0.10(-1.53%) |
Feb 25, 2021 | 6.830 | 6.930 | 6.350 | 6.540 | 1,141,916 | -0.34(-4.94%) |
Feb 24, 2021 | 6.580 | 6.960 | 6.510 | 6.880 | 844,437 | +0.32(+4.88%) |
Feb 23, 2021 | 6.800 | 6.830 | 6.100 | 6.560 | 1,075,041 | -0.39(-5.61%) |
Feb 22, 2021 | 7.110 | 7.280 | 6.940 | 6.950 | 1,460,919 | -0.20(-2.80%) |
Feb 19, 2021 | 7.200 | 7.400 | 7.010 | 7.150 | 1,463,000 | +0.03(+0.42%) |
Feb 18, 2021 | 7.110 | 7.240 | 7.020 | 7.120 | 1,086,527 | -0.11(-1.52%) |
Feb 17, 2021 | 7.311 | 7.530 | 6.910 | 7.230 | 1,624,809 | -0.15(-2.03%) |
Feb 16, 2021 | 7.530 | 7.920 | 7.300 | 7.380 | 3,033,871 | +0.09(+1.23%) |
Feb 12, 2021 | 7.300 | 7.700 | 7.040 | 7.290 | 2,731,000 | +0.15(+2.10%) |
Feb 11, 2021 | 6.980 | 7.430 | 6.910 | 7.140 | 3,154,346 | +0.14(+2.00%) |
Feb 10, 2021 | 6.900 | 7.100 | 6.520 | 7.000 | 8,453,793 | -0.50(-6.67%) |
Feb 09, 2021 | 8.500 | 8.590 | 7.500 | 7.500 | 647,428 | -1.13(-13.09%) |
Feb 08, 2021 | 8.120 | 8.770 | 8.050 | 8.630 | 149,491 | +0.56(+6.94%) |
Feb 05, 2021 | 8.350 | 8.400 | 7.995 | 8.070 | 151,000 | -0.28(-3.35%) |
Feb 04, 2021 | 7.650 | 8.370 | 7.620 | 8.350 | 219,834 | +0.79(+10.45%) |
Feb 03, 2021 | 7.580 | 7.900 | 7.450 | 7.560 | 244,288 | -0.06(-0.79%) |
Feb 02, 2021 | 7.440 | 7.900 | 7.440 | 7.620 | 301,638 | +0.21(+2.83%) |