Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.080 | 5.080 | 5.080 | 5.080 | 385 | -0.09(-1.79%) |
Jan 28, 2022 | 5.080 | 5.210 | 5.080 | 5.173 | 205,021 | +0.09(+1.82%) |
Jan 27, 2022 | 5.185 | 5.185 | 5.080 | 5.080 | 1,402 | -0.33(-6.10%) |
Jan 26, 2022 | 5.300 | 5.410 | 5.300 | 5.410 | 8,380 | +0.11(+2.08%) |
Jan 25, 2022 | 5.275 | 5.370 | 5.275 | 5.300 | 144,421 | +0.12(+2.32%) |
Jan 24, 2022 | 5.180 | 5.290 | 5.100 | 5.180 | 10,416 | -0.18(-3.30%) |
Jan 21, 2022 | 5.356 | 5.356 | 5.356 | 5.356 | 230 | -0.06(-1.08%) |
Jan 19, 2022 | 5.415 | 34 | -0.04(-0.64%) | |||
Jan 18, 2022 | 5.364 | 5.650 | 5.364 | 5.450 | 10,651 | -0.02(-0.46%) |
Jan 14, 2022 | 5.475 | 0 | -0.15(-2.58%) | |||
Jan 13, 2022 | 5.840 | 5.840 | 5.500 | 5.620 | 10,106 | +0.18(+3.37%) |
Jan 12, 2022 | 5.320 | 5.437 | 5.320 | 5.437 | 709 | +0.06(+1.06%) |
Jan 11, 2022 | 5.550 | 5.550 | 5.290 | 5.380 | 855 | +0.06(+1.13%) |
Jan 10, 2022 | 5.410 | 5.410 | 5.320 | 5.320 | 632 | -0.08(-1.48%) |
Jan 07, 2022 | 5.360 | 5.400 | 5.330 | 5.400 | 4,561 | +0.20(+3.85%) |
Jan 05, 2022 | 5.200 | 5.200 | 5.200 | 23 | +0.14(+2.77%) | |
Jan 04, 2022 | 5.250 | 5.250 | 5.060 | 5.060 | 146,915 | +0.13(+2.64%) |
Jan 03, 2022 | 4.930 | 4.930 | 4.930 | 4.930 | 253 | +0.13(+2.71%) |
Dec 31, 2021 | 4.790 | 4.800 | 4.790 | 4.800 | 1,343 | -0.08(-1.64%) |
Dec 30, 2021 | 4.870 | 4.880 | 4.870 | 4.880 | 620 | +0.00(+0.00%) |
Dec 29, 2021 | 4.950 | 4.950 | 4.880 | 4.880 | 829 | +0.05(+1.14%) |
Dec 28, 2021 | 4.960 | 4.960 | 4.825 | 4.825 | 1,501 | -0.17(-3.31%) |
Dec 27, 2021 | 4.990 | 4.990 | 4.990 | 4.990 | 126 | -0.04(-0.89%) |
Dec 23, 2021 | 5.035 | 5.035 | 5.035 | 5.035 | 432 | +0.29(+6.00%) |
Dec 22, 2021 | 4.650 | 4.921 | 4.650 | 4.750 | 2,402 | -0.08(-1.66%) |
Dec 21, 2021 | 4.920 | 4.920 | 4.780 | 4.830 | 5,373 | -0.16(-3.21%) |
Dec 20, 2021 | 4.970 | 4.990 | 4.970 | 4.990 | 651 | +0.03(+0.50%) |
Dec 17, 2021 | 4.965 | 4.965 | 4.965 | 4.965 | 234 | +0.06(+1.33%) |
Dec 16, 2021 | 4.810 | 4.900 | 4.810 | 4.900 | 11,363 | +0.09(+1.87%) |
Dec 15, 2021 | 4.812 | 4.812 | 4.810 | 4.810 | 300 | -0.01(-0.21%) |
Dec 14, 2021 | 4.810 | 4.820 | 4.750 | 4.820 | 1,468 | +0.06(+1.24%) |
Dec 13, 2021 | 4.761 | 4.761 | 4.761 | 4.761 | 331 | -0.08(-1.63%) |
Dec 10, 2021 | 4.690 | 4.885 | 4.690 | 4.840 | 141,832 | -0.03(-0.62%) |
Dec 09, 2021 | 4.860 | 4.870 | 4.850 | 4.870 | 576 | -0.11(-2.21%) |
Dec 08, 2021 | 5.130 | 5.130 | 4.930 | 4.980 | 1,109 | -0.11(-2.16%) |
Dec 07, 2021 | 5.139 | 5.139 | 5.000 | 5.090 | 4,063 | +0.21(+4.30%) |
Dec 06, 2021 | 5.030 | 5.030 | 4.880 | 4.880 | 1,228 | +0.00(+0.00%) |
Dec 03, 2021 | 4.880 | 4.880 | 4.880 | 4.880 | 617 | +0.09(+1.83%) |
Dec 02, 2021 | 4.900 | 4.900 | 4.793 | 4.793 | 49,639 | -0.15(-2.99%) |
Dec 01, 2021 | 5.030 | 5.030 | 4.940 | 4.940 | 2,194 | -0.03(-0.60%) |
Nov 30, 2021 | 5.120 | 5.120 | 5.000 | 4.970 | 292,311 | -0.30(-5.69%) |
Nov 29, 2021 | 5.400 | 5.400 | 5.250 | 5.270 | 5,300 | -0.13(-2.41%) |
Nov 26, 2021 | 5.401 | 5.401 | 5.340 | 5.400 | 1,292 | +0.06(+1.12%) |
Nov 22, 2021 | 5.340 | 5.340 | 5.340 | 63 | -0.28(-4.98%) | |
Nov 19, 2021 | 5.620 | 5.720 | 5.620 | 5.620 | 518 | +0.02(+0.36%) |
Nov 18, 2021 | 5.370 | 5.620 | 5.370 | 5.600 | 4,345 | +0.20(+3.70%) |
Nov 17, 2021 | 5.400 | 5.400 | 5.400 | 5.400 | 240 | -0.37(-6.41%) |
Nov 16, 2021 | 5.770 | 5.770 | 5.770 | 5.770 | 1,037 | +0.09(+1.67%) |
Nov 15, 2021 | 5.600 | 5.700 | 5.570 | 5.675 | 4,696 | +0.08(+1.34%) |
Nov 12, 2021 | 5.600 | 5.600 | 5.600 | 5.600 | 230 | +0.10(+1.82%) |
Nov 11, 2021 | 5.560 | 5.560 | 5.500 | 5.500 | 3,478 | +0.08(+1.38%) |
Nov 09, 2021 | 5.350 | 5.425 | 5.330 | 5.425 | 2,420 | +0.10(+1.97%) |
Nov 03, 2021 | 5.320 | 5.320 | 5.320 | 127 | -0.03(-0.56%) | |
Nov 02, 2021 | 5.350 | 5.350 | 5.350 | 5.350 | 289 | +0.03(+0.56%) |
Nov 01, 2021 | 5.117 | 5.320 | 5.117 | 5.320 | 950 | +0.20(+3.91%) |
Oct 28, 2021 | 5.120 | 5.120 | 5.120 | 56 | +0.00(+0.00%) | |
Oct 27, 2021 | 5.120 | 5.120 | 5.120 | 5.120 | 503 | -0.04(-0.78%) |
Oct 26, 2021 | 5.120 | 5.160 | 5.160 | 1,656 | +0.00(+0.10%) | |
Oct 25, 2021 | 5.155 | 5.155 | 5.120 | 5.155 | 3,217 | -0.04(-0.67%) |
Oct 22, 2021 | 5.200 | 5.280 | 5.120 | 5.190 | 5,663 | -0.17(-3.17%) |
Oct 21, 2021 | 5.360 | 5.360 | 5.360 | 5.360 | 361 | +0.13(+2.49%) |
Oct 20, 2021 | 5.230 | 5.230 | 5.230 | 5.230 | 113 | +0.07(+1.36%) |
Oct 19, 2021 | 5.160 | 5.160 | 5.140 | 5.160 | 490 | +0.04(+0.78%) |
Oct 18, 2021 | 5.110 | 5.150 | 5.110 | 5.120 | 402 | -0.01(-0.19%) |
Oct 15, 2021 | 5.053 | 5.160 | 5.053 | 5.130 | 5,621 | +0.04(+0.88%) |
Oct 14, 2021 | 5.060 | 5.085 | 5.060 | 5.085 | 600 | +0.01(+0.30%) |
Oct 13, 2021 | 5.070 | 5.070 | 5.070 | 5.070 | 110 | -0.02(-0.49%) |
Oct 12, 2021 | 5.095 | 5.095 | 5.095 | 5.095 | 100 | +0.08(+1.65%) |
Oct 11, 2021 | 4.900 | 5.013 | 4.900 | 5.013 | 50,560 | +0.20(+4.21%) |
Oct 08, 2021 | 4.810 | 4.810 | 4.810 | 4.810 | 543 | -0.02(-0.41%) |
Oct 07, 2021 | 4.830 | 4.830 | 4.820 | 4.830 | 210 | +0.14(+2.99%) |
Oct 06, 2021 | 4.761 | 4.790 | 4.690 | 4.690 | 6,726 | -0.31(-6.20%) |
Oct 04, 2021 | 5.000 | 5.000 | 5.000 | 15 | -0.04(-0.79%) | |
Oct 01, 2021 | 5.040 | 5.040 | 5.040 | 5.040 | 38,063 | -0.09(-1.75%) |
Sep 30, 2021 | 5.190 | 5.190 | 5.130 | 5.130 | 359 | +0.06(+1.28%) |
Sep 29, 2021 | 5.080 | 5.110 | 5.065 | 5.065 | 1,725 | -0.01(-0.30%) |
Sep 28, 2021 | 5.080 | 5.080 | 5.080 | 5.080 | 655 | -0.03(-0.59%) |
Sep 27, 2021 | 5.000 | 5.110 | 5.000 | 5.110 | 946 | +0.06(+1.19%) |
Sep 23, 2021 | 5.050 | 5.050 | 5.050 | 25 | -0.02(-0.39%) | |
Sep 22, 2021 | 5.070 | 5.070 | 5.070 | 5.070 | 173 | +0.06(+1.26%) |
Sep 21, 2021 | 5.070 | 5.070 | 5.007 | 5.007 | 400 | -0.12(-2.40%) |
Sep 20, 2021 | 5.130 | 5.130 | 5.130 | 5.130 | 364 | -0.07(-1.25%) |
Sep 17, 2021 | 5.140 | 5.260 | 5.140 | 5.195 | 572 | +0.06(+1.07%) |
Sep 16, 2021 | 5.140 | 5.140 | 5.140 | 5.140 | 207 | -0.06(-1.15%) |
Sep 15, 2021 | 5.200 | 5.200 | 5.200 | 5.200 | 110 | -0.01(-0.29%) |
Sep 14, 2021 | 5.270 | 5.270 | 5.215 | 5.215 | 2,629 | +0.07(+1.36%) |
Sep 13, 2021 | 5.145 | 5.145 | 5.145 | 5.145 | 164 | -0.14(-2.56%) |
Sep 10, 2021 | 5.280 | 5.280 | 5.280 | 5.280 | 170,111 | -0.00(-0.09%) |
Sep 09, 2021 | 5.285 | 5.285 | 5.285 | 5.285 | 260 | -0.09(-1.77%) |
Sep 08, 2021 | 5.280 | 5.380 | 5.280 | 5.380 | 14,250 | +0.10(+1.89%) |
Sep 07, 2021 | 5.280 | 5.370 | 5.280 | 5.280 | 223 | +0.11(+2.13%) |
Sep 03, 2021 | 5.060 | 5.170 | 5.060 | 5.170 | 1,856 | -0.04(-0.70%) |
Sep 01, 2021 | 5.207 | 5.207 | 5.207 | 85 | +0.02(+0.41%) | |
Aug 31, 2021 | 5.280 | 5.280 | 5.185 | 5.185 | 481 | -0.03(-0.48%) |
Aug 30, 2021 | 5.240 | 5.280 | 5.200 | 5.210 | 23,359 | +0.03(+0.58%) |
Aug 27, 2021 | 5.052 | 5.180 | 5.052 | 5.180 | 1,146 | +0.14(+2.78%) |
Aug 26, 2021 | 5.040 | 5.040 | 5.040 | 5.040 | 500 | -0.06(-1.18%) |
Aug 25, 2021 | 5.000 | 5.155 | 5.000 | 5.100 | 2,087 | +0.10(+2.00%) |
Aug 24, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 140 | +0.01(+0.20%) |
Aug 23, 2021 | 5.110 | 5.110 | 4.990 | 4.990 | 4,421 | +0.00(+0.00%) |
Aug 20, 2021 | 4.990 | 4.990 | 4.900 | 4.990 | 7,026 | -0.26(-4.95%) |
Aug 19, 2021 | 5.175 | 5.250 | 5.175 | 5.250 | 1,726 | -0.04(-0.66%) |
Aug 18, 2021 | 5.285 | 5.285 | 5.285 | 5.285 | 168 | -0.00(-0.09%) |
Aug 17, 2021 | 5.460 | 5.460 | 5.290 | 5.290 | 25,054 | -0.12(-2.22%) |
Aug 16, 2021 | 5.310 | 5.410 | 5.310 | 5.410 | 1,247 | -0.11(-1.99%) |
Aug 13, 2021 | 5.530 | 5.560 | 5.520 | 5.520 | 2,256 | -0.14(-2.47%) |
Aug 12, 2021 | 5.600 | 5.660 | 5.600 | 5.660 | 267 | +0.19(+3.47%) |
Aug 11, 2021 | 5.660 | 5.660 | 5.470 | 5.470 | 2,681 | +0.12(+2.31%) |
Aug 10, 2021 | 5.346 | 5.346 | 5.346 | 5.346 | 160 | -0.21(-3.87%) |
Aug 06, 2021 | 5.561 | 5.561 | 5.561 | 79 | +0.06(+1.03%) | |
Aug 05, 2021 | 5.700 | 5.700 | 5.505 | 5.505 | 3,056 | -0.09(-1.70%) |
Aug 04, 2021 | 5.600 | 5.620 | 5.600 | 5.600 | 350 | -0.04(-0.80%) |
Aug 03, 2021 | 5.470 | 5.730 | 5.470 | 5.645 | 2,561 | -0.11(-1.83%) |
Aug 02, 2021 | 5.900 | 5.900 | 5.750 | 5.750 | 2,828 | -0.10(-1.71%) |
Jul 30, 2021 | 5.850 | 5.890 | 5.732 | 5.850 | 1,964 | +0.16(+2.81%) |
Jul 29, 2021 | 5.930 | 5.930 | 5.580 | 5.690 | 8,360 | +0.16(+2.89%) |
Jul 28, 2021 | 5.460 | 5.550 | 5.460 | 5.530 | 246,319 | +0.42(+8.22%) |
Jul 27, 2021 | 5.270 | 5.270 | 5.110 | 5.110 | 1,414 | -0.06(-1.16%) |
Jul 26, 2021 | 5.010 | 5.190 | 5.010 | 5.170 | 5,793 | +0.08(+1.47%) |
Jul 23, 2021 | 5.016 | 5.120 | 5.016 | 5.095 | 900 | -0.03(-0.49%) |
Jul 22, 2021 | 5.200 | 5.200 | 5.120 | 5.120 | 6,200 | +0.05(+0.99%) |
Jul 21, 2021 | 5.055 | 5.150 | 4.960 | 5.070 | 5,637 | +0.06(+1.10%) |
Jul 20, 2021 | 5.015 | 5.015 | 5.015 | 5.015 | 698 | -0.08(-1.67%) |
Jul 19, 2021 | 5.040 | 5.100 | 5.040 | 5.100 | 830 | -0.20(-3.77%) |
Jul 16, 2021 | 5.220 | 5.300 | 5.220 | 5.300 | 364 | +0.19(+3.72%) |
Jul 15, 2021 | 5.160 | 5.160 | 5.040 | 5.110 | 3,619 | -0.11(-2.11%) |
Jul 14, 2021 | 5.260 | 5.330 | 5.220 | 5.220 | 1,491 | -0.01(-0.19%) |
Jul 13, 2021 | 5.394 | 5.400 | 5.230 | 5.230 | 3,146 | -0.06(-1.23%) |
Jul 12, 2021 | 5.295 | 5.295 | 5.295 | 5.295 | 84,102 | +0.09(+1.83%) |
Jul 09, 2021 | 5.450 | 5.450 | 5.010 | 5.200 | 4,402 | -0.03(-0.57%) |
Jul 08, 2021 | 5.100 | 5.240 | 5.100 | 5.230 | 899 | +0.11(+2.15%) |
Jul 07, 2021 | 5.130 | 5.330 | 5.120 | 5.120 | 1,400 | -0.22(-4.12%) |
Jul 06, 2021 | 5.250 | 5.385 | 5.250 | 5.340 | 3,732 | +0.31(+6.27%) |
Jul 01, 2021 | 5.025 | 5.025 | 5.025 | 1,167 | +0.11(+2.13%) | |
Jun 30, 2021 | 5.025 | 5.025 | 4.920 | 4.920 | 447 | -0.09(-1.80%) |
Jun 29, 2021 | 5.040 | 5.040 | 5.010 | 5.010 | 1,310 | +0.05(+1.01%) |
Jun 28, 2021 | 4.960 | 4.960 | 4.960 | 4.960 | 128 | +0.00(+0.00%) |
Jun 25, 2021 | 5.025 | 5.025 | 4.960 | 4.960 | 316 | +0.01(+0.20%) |
Jun 24, 2021 | 4.760 | 5.000 | 4.760 | 4.950 | 1,800 | +0.10(+2.06%) |
Jun 23, 2021 | 4.900 | 4.900 | 4.800 | 4.850 | 2,566 | -0.04(-0.82%) |
Jun 22, 2021 | 4.890 | 4.890 | 4.890 | 4.890 | 101 | -0.02(-0.41%) |
Jun 21, 2021 | 4.950 | 4.950 | 4.900 | 4.910 | 1,304 | -0.03(-0.61%) |
Jun 18, 2021 | 5.000 | 5.000 | 4.940 | 4.940 | 1,681 | -0.18(-3.61%) |
Jun 17, 2021 | 5.185 | 5.185 | 5.125 | 5.125 | 2,635 | +0.03(+0.59%) |
Jun 16, 2021 | 5.095 | 5.095 | 5.095 | 5.095 | 320 | -0.00(-0.10%) |
Jun 15, 2021 | 5.100 | 5.100 | 5.100 | 5.100 | 270 | +0.02(+0.49%) |
Jun 14, 2021 | 5.094 | 5.150 | 4.990 | 5.075 | 4,171 | -0.01(-0.29%) |
Jun 11, 2021 | 5.160 | 5.160 | 5.010 | 5.090 | 2,870 | -0.07(-1.36%) |
Jun 10, 2021 | 5.162 | 5.162 | 5.160 | 5.160 | 474 | +0.11(+2.18%) |
Jun 09, 2021 | 5.050 | 5.050 | 5.050 | 5.050 | 298 | +0.02(+0.40%) |
Jun 08, 2021 | 5.105 | 5.200 | 5.019 | 5.030 | 770 | -0.13(-2.52%) |
Jun 07, 2021 | 5.085 | 5.180 | 5.085 | 5.160 | 2,447 | -0.02(-0.39%) |
Jun 04, 2021 | 5.160 | 5.250 | 5.160 | 5.180 | 1,849 | +0.07(+1.37%) |
Jun 03, 2021 | 4.920 | 5.140 | 4.920 | 5.110 | 1,428 | +0.04(+0.83%) |
Jun 02, 2021 | 5.040 | 5.068 | 5.040 | 5.068 | 326 | +0.03(+0.56%) |
Jun 01, 2021 | 5.040 | 5.040 | 5.040 | 5.040 | 547 | +0.00(+0.00%) |
May 28, 2021 | 5.000 | 5.040 | 5.000 | 5.040 | 343 | +0.14(+2.86%) |
May 27, 2021 | 5.000 | 5.010 | 4.900 | 4.900 | 800 | -0.01(-0.20%) |
May 26, 2021 | 4.900 | 4.910 | 4.835 | 4.910 | 2,275 | +0.03(+0.51%) |
May 25, 2021 | 5.100 | 5.100 | 4.810 | 4.885 | 6,461 | -0.08(-1.51%) |
May 24, 2021 | 4.850 | 4.960 | 4.850 | 4.960 | 1,278 | +0.10(+2.06%) |
May 21, 2021 | 4.940 | 4.940 | 4.800 | 4.860 | 985 | -0.01(-0.31%) |
May 20, 2021 | 4.820 | 4.875 | 4.820 | 4.875 | 664 | +0.05(+1.04%) |
May 19, 2021 | 4.850 | 4.870 | 4.800 | 4.825 | 7,853 | -0.08(-1.53%) |
May 18, 2021 | 5.000 | 5.000 | 4.900 | 4.900 | 402 | -0.01(-0.31%) |
May 17, 2021 | 4.890 | 4.935 | 4.890 | 4.915 | 3,375 | +0.04(+0.72%) |
May 14, 2021 | 4.810 | 4.900 | 4.810 | 4.880 | 1,706 | -0.02(-0.41%) |
May 13, 2021 | 4.770 | 4.930 | 4.770 | 4.900 | 5,423 | +0.17(+3.59%) |
May 12, 2021 | 4.920 | 4.920 | 4.720 | 4.730 | 237,672 | -0.56(-10.54%) |
May 11, 2021 | 5.211 | 5.290 | 5.211 | 5.287 | 3,851 | -0.06(-1.18%) |
May 10, 2021 | 5.260 | 5.350 | 5.260 | 5.350 | 1,871 | +0.20(+3.88%) |
May 07, 2021 | 5.107 | 5.155 | 5.107 | 5.150 | 636,328 | -0.05(-0.96%) |
May 06, 2021 | 5.155 | 5.251 | 5.155 | 5.200 | 19,219 | +0.16(+3.07%) |
May 05, 2021 | 5.045 | 5.045 | 5.045 | 19 | +0.00(+0.00%) | |
May 04, 2021 | 5.100 | 5.100 | 5.040 | 5.045 | 904 | -0.05(-0.98%) |
May 03, 2021 | 5.095 | 5.095 | 5.095 | 5.095 | 1,078 | +0.04(+0.89%) |
Apr 30, 2021 | 5.100 | 5.100 | 5.050 | 5.050 | 400 | -0.05(-0.98%) |
Apr 29, 2021 | 5.010 | 5.150 | 5.010 | 5.100 | 1,044 | -0.04(-0.78%) |
Apr 28, 2021 | 5.080 | 5.150 | 5.080 | 5.140 | 2,216 | +0.03(+0.69%) |
Apr 27, 2021 | 5.240 | 5.240 | 5.105 | 5.105 | 1,352 | -0.14(-2.76%) |
Apr 26, 2021 | 5.360 | 5.360 | 5.140 | 5.250 | 418 | +0.13(+2.54%) |
Apr 23, 2021 | 5.090 | 5.125 | 5.090 | 5.120 | 700 | +0.03(+0.59%) |
Apr 22, 2021 | 5.310 | 5.310 | 5.090 | 5.090 | 1,080 | -0.03(-0.59%) |
Apr 21, 2021 | 5.280 | 5.280 | 5.095 | 5.120 | 1,448 | +0.00(+0.00%) |
Apr 20, 2021 | 5.150 | 5.200 | 5.048 | 5.120 | 45,001 | -0.23(-4.30%) |
Apr 19, 2021 | 5.160 | 5.350 | 5.160 | 5.350 | 735 | +0.05(+1.04%) |
Apr 16, 2021 | 5.070 | 5.310 | 5.070 | 5.295 | 7,700 | +0.03(+0.47%) |
Apr 15, 2021 | 5.315 | 5.355 | 5.260 | 5.270 | 5,467 | -0.06(-1.13%) |
Apr 14, 2021 | 5.495 | 5.495 | 5.330 | 5.330 | 1,067 | +0.00(+0.00%) |
Apr 13, 2021 | 5.060 | 5.440 | 5.060 | 5.330 | 1,278 | +0.17(+3.29%) |
Apr 12, 2021 | 5.040 | 5.490 | 5.040 | 5.160 | 2,494 | -0.12(-2.27%) |
Apr 09, 2021 | 5.270 | 5.280 | 5.270 | 5.280 | 120,400 | -0.03(-0.56%) |
Apr 08, 2021 | 5.310 | 5.350 | 5.310 | 5.310 | 84,820 | +0.04(+0.76%) |
Apr 07, 2021 | 5.270 | 5.270 | 5.270 | 5.270 | 160 | -0.01(-0.19%) |
Apr 06, 2021 | 5.290 | 5.300 | 5.160 | 5.280 | 220,888 | -0.13(-2.40%) |
Apr 05, 2021 | 5.430 | 5.435 | 5.410 | 5.410 | 80,481 | -0.00(-0.09%) |
Apr 01, 2021 | 5.405 | 5.520 | 5.290 | 5.415 | 191,500 | -0.18(-3.30%) |
Mar 31, 2021 | 5.510 | 5.600 | 5.510 | 5.600 | 725 | +0.14(+2.56%) |
Mar 30, 2021 | 5.320 | 5.650 | 5.320 | 5.460 | 2,318 | -0.18(-3.19%) |
Mar 29, 2021 | 5.200 | 5.640 | 5.200 | 5.640 | 495 | +0.35(+6.56%) |
Mar 26, 2021 | 5.293 | 5.293 | 5.293 | 5.293 | 100 | -0.04(-0.70%) |
Mar 25, 2021 | 5.270 | 5.330 | 5.270 | 5.330 | 1,005 | +0.02(+0.38%) |
Mar 24, 2021 | 5.460 | 5.460 | 5.310 | 5.310 | 1,284 | -0.27(-4.75%) |
Mar 23, 2021 | 5.500 | 5.660 | 5.480 | 5.575 | 2,907 | +0.11(+1.92%) |
Mar 22, 2021 | 5.750 | 5.750 | 5.470 | 5.470 | 1,924 | -0.18(-3.19%) |
Mar 19, 2021 | 5.700 | 5.700 | 5.600 | 5.650 | 1,100 | +0.12(+2.08%) |
Mar 18, 2021 | 5.570 | 5.605 | 5.535 | 5.535 | 4,546 | +0.08(+1.56%) |
Mar 17, 2021 | 5.500 | 5.530 | 5.450 | 5.450 | 10,755 | -0.12(-2.24%) |
Mar 16, 2021 | 5.500 | 5.575 | 5.500 | 5.575 | 17,592 | -0.09(-1.59%) |
Mar 15, 2021 | 5.860 | 5.860 | 5.600 | 5.665 | 3,110 | +0.04(+0.71%) |
Mar 12, 2021 | 5.860 | 5.860 | 5.625 | 5.625 | 1,400 | -0.01(-0.27%) |
Mar 11, 2021 | 5.620 | 5.720 | 5.620 | 5.640 | 4,697 | +0.09(+1.62%) |
Mar 10, 2021 | 5.800 | 5.800 | 5.550 | 5.550 | 13,436 | -0.23(-3.98%) |
Mar 09, 2021 | 5.590 | 5.780 | 5.590 | 5.780 | 55,260 | +0.29(+5.38%) |
Mar 08, 2021 | 5.700 | 5.700 | 5.485 | 5.485 | 11,134 | -0.10(-1.88%) |
Mar 05, 2021 | 5.520 | 5.820 | 5.470 | 5.590 | 32,100 | +0.17(+3.14%) |
Mar 04, 2021 | 5.480 | 5.730 | 5.420 | 5.420 | 1,365 | -0.23(-4.07%) |
Mar 03, 2021 | 5.635 | 5.665 | 5.600 | 5.650 | 15,151 | +0.13(+2.36%) |
Mar 02, 2021 | 5.510 | 5.520 | 5.510 | 5.520 | 962 | +0.06(+1.10%) |
Mar 01, 2021 | 5.485 | 5.485 | 5.420 | 5.460 | 3,534 | -0.03(-0.46%) |
Feb 26, 2021 | 5.528 | 5.550 | 5.420 | 5.485 | 1,500 | +0.01(+0.18%) |
Feb 25, 2021 | 5.485 | 5.485 | 5.430 | 5.475 | 719 | -0.12(-2.23%) |
Feb 24, 2021 | 5.616 | 5.620 | 5.470 | 5.600 | 21,028 | +0.01(+0.18%) |
Feb 23, 2021 | 5.520 | 5.640 | 5.510 | 5.590 | 3,443 | -0.00(-0.09%) |
Feb 22, 2021 | 5.690 | 5.690 | 5.470 | 5.595 | 3,027 | -0.10(-1.67%) |
Feb 19, 2021 | 5.820 | 5.820 | 5.460 | 5.690 | 16,600 | +0.02(+0.26%) |
Feb 18, 2021 | 5.700 | 5.850 | 5.390 | 5.675 | 1,987 | -0.17(-2.99%) |
Feb 17, 2021 | 5.880 | 5.900 | 5.770 | 5.850 | 20,663 | +0.11(+1.92%) |
Feb 16, 2021 | 5.940 | 5.940 | 5.420 | 5.740 | 28,666 | -0.43(-7.04%) |
Feb 12, 2021 | 6.205 | 6.300 | 5.720 | 6.175 | 13,800 | -0.03(-0.40%) |
Feb 11, 2021 | 5.980 | 6.460 | 5.980 | 6.200 | 50,999 | -0.10(-1.67%) |
Feb 10, 2021 | 6.510 | 6.510 | 6.197 | 6.305 | 34,116 | +0.08(+1.37%) |
Feb 09, 2021 | 6.000 | 6.370 | 5.980 | 6.220 | 389,802 | +0.27(+4.54%) |
Feb 08, 2021 | 5.730 | 6.000 | 5.730 | 5.950 | 2,152 | +0.11(+1.88%) |
Feb 05, 2021 | 5.650 | 5.850 | 5.650 | 5.840 | 18,400 | +0.34(+6.18%) |
Feb 04, 2021 | 5.450 | 5.500 | 5.450 | 5.500 | 842 | +0.13(+2.42%) |
Feb 03, 2021 | 5.465 | 5.540 | 5.360 | 5.370 | 877 | +0.22(+4.27%) |
Feb 02, 2021 | 5.270 | 5.270 | 5.150 | 5.150 | 1,373 | -0.01(-0.19%) |