Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.700 | 2.930 | 2.920 | 626,954 | +0.24(+8.96%) | |
Jan 28, 2022 | 2.680 | 2.710 | 2.590 | 2.680 | 925,000 | -0.03(-1.11%) |
Jan 27, 2022 | 2.770 | 2.850 | 2.700 | 2.710 | 575,444 | -0.11(-3.90%) |
Jan 26, 2022 | 2.910 | 3.020 | 2.785 | 2.820 | 686,571 | -0.04(-1.40%) |
Jan 25, 2022 | 2.850 | 2.930 | 2.800 | 2.860 | 477,252 | -0.07(-2.39%) |
Jan 24, 2022 | 2.810 | 2.950 | 2.680 | 2.930 | 898,243 | +0.04(+1.38%) |
Jan 21, 2022 | 2.960 | 2.999 | 2.850 | 2.890 | 850,529 | -0.06(-2.03%) |
Jan 20, 2022 | 3.020 | 3.130 | 2.950 | 2.950 | 1,112,459 | -0.06(-1.99%) |
Jan 19, 2022 | 3.070 | 3.140 | 3.000 | 3.010 | 1,187,838 | -0.05(-1.63%) |
Jan 18, 2022 | 3.270 | 3.270 | 3.060 | 3.060 | 714,251 | -0.24(-7.27%) |
Jan 14, 2022 | 3.300 | 0 | -0.06(-1.79%) | |||
Jan 13, 2022 | 3.420 | 3.530 | 3.350 | 3.360 | 524,767 | -0.06(-1.75%) |
Jan 12, 2022 | 3.620 | 3.630 | 3.400 | 3.420 | 579,456 | -0.16(-4.47%) |
Jan 11, 2022 | 3.500 | 3.680 | 3.480 | 3.580 | 634,110 | +0.11(+3.17%) |
Jan 10, 2022 | 3.500 | 3.530 | 3.350 | 3.470 | 714,723 | -0.04(-1.14%) |
Jan 07, 2022 | 3.640 | 3.670 | 3.500 | 3.510 | 493,978 | -0.10(-2.77%) |
Jan 06, 2022 | 3.570 | 3.645 | 3.410 | 3.610 | 754,974 | +0.03(+0.84%) |
Jan 05, 2022 | 3.810 | 3.890 | 3.560 | 3.580 | 661,485 | -0.26(-6.77%) |
Jan 04, 2022 | 4.080 | 4.120 | 3.810 | 3.840 | 607,344 | -0.22(-5.42%) |
Jan 03, 2022 | 3.840 | 4.095 | 3.770 | 4.060 | 500,677 | +0.31(+8.27%) |
Dec 31, 2021 | 3.870 | 3.950 | 3.720 | 3.750 | 923,475 | -0.12(-3.10%) |
Dec 30, 2021 | 3.700 | 3.930 | 3.680 | 3.870 | 676,107 | +0.17(+4.59%) |
Dec 29, 2021 | 3.760 | 3.810 | 3.680 | 3.700 | 356,376 | -0.09(-2.37%) |
Dec 28, 2021 | 3.930 | 4.060 | 3.790 | 3.790 | 515,154 | -0.16(-4.05%) |
Dec 27, 2021 | 4.090 | 4.100 | 3.950 | 3.950 | 790,388 | -0.16(-3.89%) |
Dec 23, 2021 | 4.020 | 4.165 | 3.980 | 4.110 | 914,146 | +0.11(+2.75%) |
Dec 22, 2021 | 4.050 | 4.105 | 3.910 | 4.000 | 888,733 | -0.01(-0.25%) |
Dec 21, 2021 | 4.050 | 4.110 | 3.970 | 4.010 | 586,579 | -0.05(-1.23%) |
Dec 20, 2021 | 3.850 | 4.140 | 3.760 | 4.060 | 1,016,224 | +0.16(+4.10%) |
Dec 17, 2021 | 3.610 | 3.990 | 3.460 | 3.900 | 1,918,938 | +0.29(+8.03%) |
Dec 16, 2021 | 3.710 | 3.720 | 3.550 | 3.610 | 768,423 | -0.07(-1.90%) |
Dec 15, 2021 | 3.480 | 3.690 | 3.380 | 3.680 | 931,188 | +0.18(+5.14%) |
Dec 14, 2021 | 3.560 | 3.610 | 3.431 | 3.500 | 990,013 | -0.11(-3.05%) |
Dec 13, 2021 | 3.610 | 3.700 | 3.490 | 3.610 | 606,246 | -0.01(-0.28%) |
Dec 10, 2021 | 3.730 | 3.890 | 3.585 | 3.620 | 1,145,989 | -0.07(-1.90%) |
Dec 09, 2021 | 3.830 | 3.900 | 3.670 | 3.690 | 527,460 | -0.14(-3.66%) |
Dec 08, 2021 | 3.945 | 3.945 | 3.765 | 3.830 | 1,200,233 | -0.06(-1.54%) |
Dec 07, 2021 | 3.700 | 3.995 | 3.686 | 3.890 | 966,737 | +0.30(+8.36%) |
Dec 06, 2021 | 3.590 | 3.630 | 3.470 | 3.590 | 1,122,751 | +0.01(+0.28%) |
Dec 03, 2021 | 3.700 | 3.700 | 3.520 | 3.580 | 1,021,248 | -0.15(-4.02%) |
Dec 02, 2021 | 3.740 | 3.750 | 3.610 | 3.730 | 1,859,462 | +0.03(+0.81%) |
Dec 01, 2021 | 4.240 | 4.280 | 3.685 | 3.700 | 1,790,919 | -0.45(-10.84%) |
Nov 30, 2021 | 4.020 | 4.180 | 3.945 | 4.150 | 1,273,076 | +0.08(+1.97%) |
Nov 29, 2021 | 4.120 | 4.240 | 4.030 | 4.070 | 504,435 | +0.00(+0.00%) |
Nov 26, 2021 | 4.140 | 4.215 | 4.020 | 4.070 | 321,653 | -0.21(-4.91%) |
Nov 24, 2021 | 4.070 | 4.340 | 4.020 | 4.280 | 597,823 | +0.18(+4.39%) |
Nov 23, 2021 | 4.070 | 4.140 | 3.835 | 4.100 | 1,599,679 | +0.00(+0.00%) |
Nov 22, 2021 | 4.260 | 4.310 | 4.030 | 4.100 | 806,907 | -0.15(-3.53%) |
Nov 19, 2021 | 4.150 | 4.330 | 4.120 | 4.250 | 674,661 | +0.09(+2.16%) |
Nov 18, 2021 | 4.250 | 4.180 | 4.090 | 4.160 | 1,176,475 | -0.07(-1.65%) |
Nov 17, 2021 | 4.340 | 4.460 | 4.228 | 4.230 | 523,568 | -0.10(-2.31%) |
Nov 16, 2021 | 4.310 | 4.395 | 4.190 | 4.330 | 2,616,339 | -0.02(-0.46%) |
Nov 15, 2021 | 4.630 | 4.690 | 4.330 | 4.350 | 909,192 | -0.22(-4.81%) |
Nov 12, 2021 | 4.740 | 4.750 | 4.250 | 4.570 | 1,913,852 | -0.13(-2.77%) |
Nov 11, 2021 | 5.000 | 5.150 | 4.605 | 4.700 | 2,226,079 | -0.47(-9.09%) |
Nov 10, 2021 | 5.430 | 5.160 | 5.170 | 709,866 | -0.34(-6.17%) | |
Nov 09, 2021 | 5.640 | 5.710 | 5.470 | 5.510 | 608,294 | -0.17(-2.99%) |
Nov 08, 2021 | 5.650 | 5.950 | 5.590 | 5.680 | 1,082,732 | +0.21(+3.84%) |
Nov 05, 2021 | 5.340 | 5.480 | 5.130 | 5.470 | 999,068 | +0.22(+4.19%) |
Nov 04, 2021 | 5.300 | 5.440 | 5.100 | 5.250 | 427,731 | -0.22(-4.02%) |
Nov 03, 2021 | 5.480 | 5.510 | 5.260 | 5.470 | 533,437 | -0.01(-0.18%) |
Nov 02, 2021 | 5.410 | 5.550 | 5.280 | 5.480 | 630,789 | +0.09(+1.67%) |
Nov 01, 2021 | 5.060 | 5.410 | 5.070 | 5.390 | 471,638 | +0.32(+6.31%) |
Oct 29, 2021 | 5.160 | 5.200 | 5.020 | 5.070 | 383,539 | -0.12(-2.31%) |
Oct 28, 2021 | 5.030 | 5.225 | 5.000 | 5.190 | 324,125 | +0.17(+3.39%) |
Oct 27, 2021 | 5.010 | 5.100 | 4.960 | 5.020 | 320,076 | -0.01(-0.20%) |
Oct 26, 2021 | 4.990 | 5.100 | 5.030 | 383,918 | +0.05(+1.00%) | |
Oct 25, 2021 | 5.210 | 5.231 | 4.930 | 4.980 | 793,889 | -0.23(-4.41%) |
Oct 22, 2021 | 5.240 | 5.250 | 5.130 | 5.210 | 529,877 | -0.05(-0.95%) |
Oct 21, 2021 | 5.200 | 5.330 | 5.170 | 5.260 | 369,985 | +0.06(+1.15%) |
Oct 20, 2021 | 5.290 | 5.330 | 5.160 | 5.200 | 406,067 | -0.07(-1.33%) |
Oct 19, 2021 | 5.240 | 5.390 | 5.210 | 5.270 | 636,161 | +0.04(+0.86%) |
Oct 18, 2021 | 5.350 | 5.380 | 5.200 | 5.225 | 433,433 | -0.11(-1.97%) |
Oct 15, 2021 | 5.500 | 5.500 | 5.250 | 5.330 | 576,290 | -0.12(-2.20%) |
Oct 14, 2021 | 5.480 | 5.550 | 5.340 | 5.450 | 525,134 | +0.01(+0.18%) |
Oct 13, 2021 | 5.390 | 5.670 | 5.350 | 5.440 | 847,132 | +0.09(+1.68%) |
Oct 12, 2021 | 5.190 | 5.380 | 5.190 | 5.350 | 544,369 | +0.17(+3.28%) |
Oct 11, 2021 | 5.140 | 5.280 | 5.040 | 5.180 | 451,673 | +0.06(+1.17%) |
Oct 08, 2021 | 5.170 | 5.180 | 5.040 | 5.120 | 613,875 | -0.04(-0.78%) |
Oct 07, 2021 | 5.170 | 5.245 | 5.090 | 5.160 | 198,202 | +0.07(+1.38%) |
Oct 06, 2021 | 5.100 | 5.290 | 5.040 | 5.090 | 491,539 | -0.10(-1.93%) |
Oct 05, 2021 | 5.190 | 5.305 | 5.095 | 5.190 | 526,821 | +0.02(+0.39%) |
Oct 04, 2021 | 5.320 | 5.340 | 5.080 | 5.170 | 606,165 | -0.22(-4.08%) |
Oct 01, 2021 | 5.250 | 5.460 | 5.150 | 5.390 | 886,154 | +0.22(+4.26%) |
Sep 30, 2021 | 5.200 | 5.320 | 5.150 | 5.170 | 675,173 | -0.03(-0.58%) |
Sep 29, 2021 | 5.530 | 5.650 | 5.180 | 5.200 | 1,261,155 | -0.23(-4.24%) |
Sep 28, 2021 | 5.730 | 5.770 | 5.385 | 5.430 | 1,275,900 | -0.39(-6.70%) |
Sep 27, 2021 | 5.750 | 5.940 | 5.680 | 5.820 | 1,035,455 | +0.06(+1.04%) |
Sep 24, 2021 | 5.650 | 5.820 | 5.640 | 5.760 | 801,203 | +0.00(+0.00%) |
Sep 23, 2021 | 5.790 | 5.900 | 5.580 | 5.760 | 914,822 | +0.01(+0.17%) |
Sep 22, 2021 | 5.510 | 5.820 | 5.500 | 5.750 | 1,657,033 | +0.25(+4.55%) |
Sep 21, 2021 | 5.120 | 5.600 | 5.110 | 5.500 | 2,141,211 | +0.42(+8.27%) |
Sep 20, 2021 | 5.200 | 5.350 | 5.030 | 5.080 | 1,101,889 | -0.32(-5.93%) |
Sep 17, 2021 | 5.230 | 5.430 | 5.160 | 5.400 | 1,970,386 | +0.11(+2.08%) |
Sep 16, 2021 | 5.410 | 5.410 | 5.070 | 5.290 | 2,590,162 | -0.11(-2.04%) |
Sep 15, 2021 | 5.350 | 5.500 | 5.330 | 5.400 | 1,316,978 | +0.09(+1.69%) |
Sep 14, 2021 | 5.810 | 5.940 | 5.250 | 5.310 | 4,157,665 | -0.54(-9.23%) |
Sep 13, 2021 | 6.820 | 6.840 | 5.750 | 5.850 | 6,659,587 | -0.40(-6.40%) |
Sep 10, 2021 | 6.430 | 6.860 | 6.120 | 6.250 | 3,361,627 | +0.04(+0.64%) |
Sep 09, 2021 | 6.200 | 6.650 | 6.060 | 6.210 | 2,752,044 | -0.04(-0.64%) |
Sep 08, 2021 | 6.200 | 6.549 | 6.000 | 6.250 | 6,322,761 | -0.12(-1.88%) |
Sep 07, 2021 | 6.100 | 6.820 | 5.590 | 6.370 | 46,599,216 | +1.43(+28.95%) |
Sep 03, 2021 | 4.950 | 5.120 | 4.900 | 4.940 | 1,342,645 | +0.00(+0.00%) |
Sep 02, 2021 | 5.050 | 5.090 | 4.920 | 4.940 | 1,189,579 | -0.11(-2.18%) |
Sep 01, 2021 | 5.140 | 5.250 | 4.960 | 5.050 | 1,213,218 | -0.12(-2.32%) |
Aug 31, 2021 | 5.210 | 5.330 | 5.140 | 5.170 | 966,599 | -0.07(-1.34%) |
Aug 30, 2021 | 5.260 | 5.420 | 4.960 | 5.240 | 1,677,452 | +0.09(+1.75%) |
Aug 27, 2021 | 5.030 | 5.230 | 4.880 | 5.150 | 1,220,090 | +0.10(+1.98%) |
Aug 26, 2021 | 4.890 | 5.420 | 4.850 | 5.050 | 1,922,120 | +0.12(+2.43%) |
Aug 25, 2021 | 4.380 | 5.190 | 4.310 | 4.930 | 3,009,453 | +0.55(+12.56%) |
Aug 24, 2021 | 4.320 | 4.490 | 4.200 | 4.380 | 890,694 | +0.10(+2.34%) |
Aug 23, 2021 | 3.990 | 4.320 | 3.930 | 4.280 | 1,142,330 | +0.48(+12.63%) |
Aug 20, 2021 | 3.750 | 3.820 | 3.670 | 3.800 | 375,932 | +0.04(+1.06%) |
Aug 19, 2021 | 3.870 | 3.960 | 3.750 | 3.760 | 568,273 | -0.19(-4.81%) |
Aug 18, 2021 | 3.820 | 4.010 | 3.770 | 3.950 | 615,461 | +0.08(+2.07%) |
Aug 17, 2021 | 3.950 | 3.950 | 3.730 | 3.870 | 817,290 | -0.08(-2.03%) |
Aug 16, 2021 | 3.950 | 4.020 | 3.850 | 3.950 | 1,142,073 | -0.04(-1.00%) |
Aug 13, 2021 | 3.840 | 4.080 | 3.750 | 3.990 | 1,020,364 | +0.16(+4.18%) |
Aug 12, 2021 | 3.690 | 3.940 | 3.690 | 3.830 | 626,114 | +0.15(+4.08%) |
Aug 11, 2021 | 3.550 | 3.710 | 3.510 | 3.680 | 833,078 | +0.11(+3.08%) |
Aug 10, 2021 | 3.550 | 3.870 | 3.530 | 3.570 | 1,419,169 | +0.12(+3.48%) |
Aug 09, 2021 | 3.470 | 3.610 | 3.450 | 3.450 | 645,424 | -0.04(-1.15%) |
Aug 06, 2021 | 3.500 | 3.535 | 3.400 | 3.490 | 417,213 | -0.04(-1.13%) |
Aug 05, 2021 | 3.460 | 3.600 | 3.410 | 3.530 | 441,058 | +0.09(+2.62%) |
Aug 04, 2021 | 3.490 | 3.525 | 3.430 | 3.440 | 362,462 | -0.04(-1.15%) |
Aug 03, 2021 | 3.580 | 3.640 | 3.450 | 3.480 | 352,001 | -0.10(-2.79%) |
Aug 02, 2021 | 3.650 | 3.655 | 3.570 | 3.580 | 250,701 | +0.01(+0.28%) |
Jul 30, 2021 | 3.570 | 3.635 | 3.507 | 3.570 | 348,794 | -0.04(-1.11%) |
Jul 29, 2021 | 3.690 | 3.750 | 3.600 | 3.610 | 262,006 | -0.04(-1.10%) |
Jul 28, 2021 | 3.550 | 3.705 | 3.550 | 3.650 | 435,341 | +0.11(+3.11%) |
Jul 27, 2021 | 3.510 | 3.580 | 3.380 | 3.540 | 715,529 | +0.03(+0.85%) |
Jul 26, 2021 | 3.590 | 3.710 | 3.510 | 3.510 | 302,196 | -0.11(-3.04%) |
Jul 23, 2021 | 3.840 | 3.920 | 3.610 | 3.620 | 445,074 | -0.15(-3.98%) |
Jul 22, 2021 | 3.980 | 3.980 | 3.750 | 3.770 | 305,025 | -0.20(-5.04%) |
Jul 21, 2021 | 3.950 | 3.980 | 3.775 | 3.970 | 1,237,078 | +0.07(+1.79%) |
Jul 20, 2021 | 3.670 | 3.940 | 3.650 | 3.900 | 1,565,445 | +0.21(+5.69%) |
Jul 19, 2021 | 3.620 | 3.720 | 3.550 | 3.690 | 626,289 | -0.02(-0.54%) |
Jul 16, 2021 | 3.790 | 3.830 | 3.650 | 3.710 | 391,043 | -0.03(-0.80%) |
Jul 15, 2021 | 3.720 | 3.760 | 3.625 | 3.740 | 604,302 | +0.01(+0.27%) |
Jul 14, 2021 | 3.880 | 3.900 | 3.700 | 3.730 | 551,113 | -0.14(-3.62%) |
Jul 13, 2021 | 3.940 | 3.950 | 3.810 | 3.870 | 422,751 | -0.08(-2.03%) |
Jul 12, 2021 | 4.130 | 4.170 | 3.930 | 3.950 | 214,187 | -0.15(-3.66%) |
Jul 09, 2021 | 4.070 | 4.110 | 3.990 | 4.100 | 193,548 | +0.07(+1.74%) |
Jul 08, 2021 | 3.900 | 4.050 | 3.870 | 4.030 | 375,109 | +0.02(+0.50%) |
Jul 07, 2021 | 4.170 | 4.170 | 3.898 | 4.010 | 566,111 | -0.14(-3.37%) |
Jul 06, 2021 | 4.270 | 4.275 | 4.110 | 4.150 | 432,528 | -0.16(-3.71%) |
Jul 02, 2021 | 4.370 | 4.370 | 4.220 | 4.310 | 276,506 | -0.04(-0.92%) |
Jul 01, 2021 | 4.270 | 4.390 | 4.220 | 4.350 | 448,660 | +0.09(+2.11%) |
Jun 30, 2021 | 4.400 | 4.400 | 4.220 | 4.260 | 528,402 | -0.13(-2.96%) |
Jun 29, 2021 | 4.380 | 4.450 | 4.300 | 4.390 | 447,592 | -0.02(-0.45%) |
Jun 28, 2021 | 4.350 | 4.450 | 4.310 | 4.410 | 555,523 | +0.06(+1.38%) |
Jun 25, 2021 | 4.320 | 4.420 | 4.260 | 4.350 | 447,778 | +0.07(+1.64%) |
Jun 24, 2021 | 4.150 | 4.340 | 4.150 | 4.280 | 859,274 | +0.12(+2.88%) |
Jun 23, 2021 | 3.900 | 4.240 | 3.870 | 4.160 | 1,143,070 | +0.30(+7.77%) |
Jun 22, 2021 | 3.910 | 3.950 | 3.670 | 3.860 | 1,809,357 | -0.04(-1.03%) |
Jun 21, 2021 | 3.990 | 4.101 | 3.880 | 3.900 | 1,088,090 | -0.05(-1.27%) |
Jun 18, 2021 | 4.110 | 4.190 | 3.890 | 3.950 | 2,243,863 | -0.23(-5.50%) |
Jun 17, 2021 | 4.000 | 4.220 | 3.930 | 4.180 | 1,385,839 | +0.15(+3.72%) |
Jun 16, 2021 | 4.070 | 4.160 | 4.020 | 4.030 | 1,266,702 | -0.11(-2.66%) |
Jun 15, 2021 | 4.480 | 4.529 | 3.800 | 4.140 | 2,664,639 | -0.35(-7.80%) |
Jun 14, 2021 | 4.460 | 4.520 | 4.420 | 4.490 | 679,517 | +0.03(+0.67%) |
Jun 11, 2021 | 4.650 | 4.695 | 4.440 | 4.460 | 844,110 | -0.19(-4.09%) |
Jun 10, 2021 | 4.600 | 4.710 | 4.450 | 4.650 | 640,130 | +0.03(+0.65%) |
Jun 09, 2021 | 4.710 | 4.750 | 4.565 | 4.620 | 625,501 | -0.07(-1.49%) |
Jun 08, 2021 | 4.700 | 4.730 | 4.560 | 4.690 | 613,396 | +0.08(+1.74%) |
Jun 07, 2021 | 4.750 | 4.800 | 4.600 | 4.610 | 1,060,778 | -0.11(-2.33%) |
Jun 04, 2021 | 4.740 | 4.810 | 4.690 | 4.720 | 503,284 | +0.04(+0.85%) |
Jun 03, 2021 | 4.790 | 4.850 | 4.610 | 4.680 | 540,936 | -0.11(-2.30%) |
Jun 02, 2021 | 4.850 | 4.900 | 4.750 | 4.790 | 537,952 | -0.03(-0.62%) |
Jun 01, 2021 | 5.040 | 5.040 | 4.720 | 4.820 | 1,408,739 | -0.21(-4.17%) |
May 28, 2021 | 4.940 | 5.050 | 4.725 | 5.030 | 1,619,983 | -0.02(-0.40%) |
May 27, 2021 | 5.020 | 5.070 | 4.910 | 5.050 | 434,206 | +0.07(+1.41%) |
May 26, 2021 | 4.840 | 5.070 | 4.810 | 4.980 | 578,825 | +0.15(+3.11%) |
May 25, 2021 | 4.950 | 5.040 | 4.765 | 4.830 | 668,740 | -0.09(-1.83%) |
May 24, 2021 | 5.170 | 5.170 | 4.893 | 4.920 | 685,026 | -0.17(-3.34%) |
May 21, 2021 | 5.130 | 5.370 | 5.060 | 5.090 | 2,354,484 | -0.03(-0.59%) |
May 20, 2021 | 5.380 | 5.580 | 5.020 | 5.120 | 3,583,311 | +0.22(+4.49%) |
May 19, 2021 | 4.980 | 5.133 | 4.880 | 4.900 | 809,178 | -0.22(-4.30%) |
May 18, 2021 | 5.060 | 5.270 | 4.920 | 5.120 | 1,020,995 | +0.19(+3.85%) |
May 17, 2021 | 4.800 | 4.985 | 4.790 | 4.930 | 716,694 | +0.11(+2.28%) |
May 14, 2021 | 4.560 | 4.850 | 4.560 | 4.820 | 424,859 | +0.26(+5.70%) |
May 13, 2021 | 4.910 | 4.980 | 4.450 | 4.560 | 698,123 | -0.28(-5.79%) |
May 12, 2021 | 4.690 | 4.920 | 4.690 | 4.840 | 976,730 | +0.06(+1.26%) |
May 11, 2021 | 4.560 | 4.875 | 4.560 | 4.780 | 676,086 | +0.06(+1.27%) |
May 10, 2021 | 5.000 | 5.000 | 4.690 | 4.720 | 621,017 | -0.06(-1.26%) |
May 07, 2021 | 4.980 | 5.080 | 4.630 | 4.780 | 1,228,127 | -0.12(-2.45%) |
May 06, 2021 | 5.200 | 5.229 | 4.750 | 4.900 | 1,145,812 | -0.22(-4.30%) |
May 05, 2021 | 5.380 | 5.400 | 5.050 | 5.120 | 745,490 | -0.23(-4.30%) |
May 04, 2021 | 5.620 | 5.650 | 5.250 | 5.350 | 662,237 | -0.33(-5.81%) |
May 03, 2021 | 5.700 | 5.800 | 5.450 | 5.680 | 493,215 | +0.02(+0.35%) |
Apr 30, 2021 | 5.840 | 5.970 | 5.650 | 5.660 | 723,800 | -0.12(-2.08%) |
Apr 29, 2021 | 5.780 | 5.930 | 5.610 | 5.780 | 541,093 | +0.04(+0.70%) |
Apr 28, 2021 | 5.670 | 5.780 | 5.560 | 5.740 | 1,210,719 | +0.10(+1.77%) |
Apr 27, 2021 | 5.650 | 5.800 | 5.510 | 5.640 | 1,207,180 | +0.01(+0.18%) |
Apr 26, 2021 | 5.440 | 5.810 | 5.410 | 5.630 | 1,064,103 | +0.20(+3.68%) |
Apr 23, 2021 | 5.110 | 5.500 | 5.030 | 5.430 | 724,900 | +0.35(+6.89%) |
Apr 22, 2021 | 4.890 | 5.280 | 4.720 | 5.080 | 929,710 | +0.20(+4.10%) |
Apr 21, 2021 | 4.710 | 4.940 | 4.600 | 4.880 | 422,466 | +0.16(+3.39%) |
Apr 20, 2021 | 4.650 | 4.810 | 4.600 | 4.720 | 450,607 | +0.04(+0.85%) |
Apr 19, 2021 | 4.900 | 5.010 | 4.610 | 4.680 | 1,136,681 | -0.25(-5.07%) |
Apr 16, 2021 | 5.030 | 5.030 | 4.810 | 4.930 | 757,900 | -0.11(-2.18%) |
Apr 15, 2021 | 5.170 | 5.210 | 4.930 | 5.040 | 329,706 | +0.00(+0.00%) |
Apr 14, 2021 | 5.110 | 5.320 | 5.030 | 5.040 | 484,905 | -0.03(-0.59%) |
Apr 13, 2021 | 4.950 | 5.080 | 4.890 | 5.070 | 391,401 | +0.10(+2.01%) |
Apr 12, 2021 | 5.050 | 5.110 | 4.870 | 4.970 | 426,994 | -0.08(-1.58%) |
Apr 09, 2021 | 5.080 | 5.390 | 4.920 | 5.050 | 942,300 | -0.08(-1.56%) |
Apr 08, 2021 | 5.050 | 5.180 | 5.030 | 5.130 | 384,972 | +0.16(+3.22%) |
Apr 07, 2021 | 5.230 | 5.250 | 4.870 | 4.970 | 1,253,244 | -0.30(-5.69%) |
Apr 06, 2021 | 5.640 | 5.640 | 5.110 | 5.270 | 520,386 | -0.34(-6.06%) |
Apr 05, 2021 | 5.630 | 5.770 | 5.440 | 5.610 | 518,705 | +0.11(+2.00%) |
Apr 01, 2021 | 5.360 | 5.858 | 5.320 | 5.500 | 907,200 | +0.19(+3.58%) |
Mar 31, 2021 | 5.120 | 5.520 | 5.090 | 5.310 | 773,439 | +0.26(+5.15%) |
Mar 30, 2021 | 4.900 | 5.130 | 4.800 | 5.050 | 485,219 | +0.11(+2.23%) |
Mar 29, 2021 | 5.080 | 5.190 | 4.900 | 4.940 | 1,144,682 | -0.19(-3.70%) |
Mar 26, 2021 | 5.260 | 5.310 | 4.910 | 5.130 | 1,000,700 | -0.12(-2.29%) |
Mar 25, 2021 | 5.000 | 5.290 | 4.750 | 5.250 | 994,652 | +0.18(+3.55%) |
Mar 24, 2021 | 5.500 | 5.510 | 5.010 | 5.070 | 733,536 | -0.31(-5.76%) |
Mar 23, 2021 | 5.800 | 5.860 | 5.320 | 5.380 | 1,277,013 | -0.34(-5.94%) |
Mar 22, 2021 | 5.300 | 6.050 | 5.200 | 5.720 | 1,624,507 | +0.55(+10.64%) |
Mar 19, 2021 | 5.280 | 5.390 | 5.080 | 5.170 | 985,900 | -0.03(-0.58%) |
Mar 18, 2021 | 5.290 | 5.560 | 5.150 | 5.200 | 588,456 | -0.21(-3.88%) |
Mar 17, 2021 | 5.290 | 5.490 | 5.050 | 5.410 | 602,931 | +0.07(+1.31%) |
Mar 16, 2021 | 5.370 | 5.500 | 5.160 | 5.340 | 638,758 | -0.02(-0.37%) |
Mar 15, 2021 | 5.470 | 5.580 | 5.300 | 5.360 | 573,904 | -0.12(-2.19%) |
Mar 12, 2021 | 5.520 | 5.540 | 5.240 | 5.480 | 465,700 | -0.05(-0.90%) |
Mar 11, 2021 | 5.400 | 5.553 | 5.350 | 5.530 | 503,039 | +0.23(+4.34%) |
Mar 10, 2021 | 5.450 | 5.600 | 5.260 | 5.300 | 438,526 | -0.02(-0.38%) |
Mar 09, 2021 | 5.000 | 5.390 | 5.000 | 5.320 | 773,643 | +0.42(+8.57%) |
Mar 08, 2021 | 5.140 | 5.180 | 4.860 | 4.900 | 722,468 | -0.23(-4.48%) |
Mar 05, 2021 | 5.010 | 5.130 | 4.520 | 5.130 | 1,310,500 | +0.12(+2.40%) |
Mar 04, 2021 | 5.280 | 5.320 | 4.790 | 5.010 | 1,188,795 | -0.24(-4.57%) |
Mar 03, 2021 | 5.400 | 5.550 | 5.250 | 5.250 | 622,419 | -0.18(-3.31%) |
Mar 02, 2021 | 5.690 | 5.770 | 5.410 | 5.430 | 638,574 | -0.30(-5.24%) |
Mar 01, 2021 | 5.660 | 5.990 | 5.620 | 5.730 | 560,175 | +0.19(+3.43%) |
Feb 26, 2021 | 5.900 | 6.120 | 5.500 | 5.540 | 949,600 | -0.40(-6.73%) |
Feb 25, 2021 | 6.020 | 6.130 | 5.750 | 5.940 | 562,511 | -0.05(-0.83%) |
Feb 24, 2021 | 6.070 | 6.120 | 5.800 | 5.990 | 560,976 | +0.04(+0.67%) |
Feb 23, 2021 | 5.810 | 6.030 | 5.360 | 5.950 | 1,042,603 | -0.17(-2.78%) |
Feb 22, 2021 | 6.150 | 6.460 | 6.070 | 6.120 | 861,401 | -0.17(-2.70%) |
Feb 19, 2021 | 6.040 | 6.310 | 5.930 | 6.290 | 897,600 | +0.31(+5.18%) |
Feb 18, 2021 | 6.530 | 6.540 | 5.920 | 5.980 | 1,937,350 | -0.64(-9.67%) |
Feb 17, 2021 | 7.070 | 7.090 | 6.170 | 6.620 | 1,644,428 | -0.15(-2.22%) |
Feb 16, 2021 | 6.620 | 7.170 | 6.580 | 6.770 | 1,935,012 | +0.25(+3.83%) |
Feb 12, 2021 | 6.630 | 6.750 | 6.360 | 6.520 | 852,100 | -0.11(-1.66%) |
Feb 11, 2021 | 6.910 | 7.260 | 6.530 | 6.630 | 1,281,823 | -0.14(-2.07%) |
Feb 10, 2021 | 6.830 | 6.970 | 6.620 | 6.770 | 782,788 | +0.02(+0.30%) |
Feb 09, 2021 | 7.100 | 7.340 | 6.710 | 6.750 | 1,457,178 | -0.08(-1.17%) |
Feb 08, 2021 | 6.260 | 7.280 | 6.230 | 6.830 | 2,123,469 | +0.62(+9.98%) |
Feb 05, 2021 | 5.880 | 6.260 | 5.790 | 6.210 | 969,200 | +0.37(+6.34%) |
Feb 04, 2021 | 5.810 | 6.020 | 5.760 | 5.840 | 626,003 | +0.07(+1.21%) |
Feb 03, 2021 | 6.050 | 6.140 | 5.710 | 5.770 | 909,201 | -0.26(-4.31%) |
Feb 02, 2021 | 5.670 | 6.040 | 5.620 | 6.030 | 1,035,442 | +0.42(+7.49%) |