Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.192 | 4.440 | 4.192 | 4.351 | 61,714 | +0.14(+3.29%) |
Feb 25, 2022 | 4.172 | 4.281 | 4.157 | 4.212 | 14,854 | +0.10(+2.41%) |
Feb 24, 2022 | 3.994 | 4.291 | 4.024 | 4.113 | 37,579 | -0.09(-2.12%) |
Feb 23, 2022 | 4.222 | 4.450 | 4.024 | 4.202 | 32,534 | -0.02(-0.47%) |
Feb 22, 2022 | 4.212 | 4.345 | 4.093 | 4.222 | 35,145 | -0.05(-1.16%) |
Feb 18, 2022 | 4.271 | 0 | -0.09(-2.05%) | |||
Feb 17, 2022 | 4.301 | 4.410 | 4.212 | 4.361 | 13,917 | +0.16(+3.90%) |
Feb 16, 2022 | 4.237 | 4.335 | 4.148 | 4.197 | 27,752 | -0.01(-0.24%) |
Feb 15, 2022 | 4.247 | 4.276 | 4.157 | 4.207 | 15,007 | +0.08(+1.92%) |
Feb 14, 2022 | 4.286 | 4.445 | 4.128 | 4.128 | 13,143 | -0.18(-4.14%) |
Feb 11, 2022 | 4.355 | 4.435 | 4.256 | 4.306 | 15,309 | -0.04(-0.91%) |
Feb 10, 2022 | 4.306 | 4.494 | 4.256 | 4.346 | 20,109 | -0.02(-0.45%) |
Feb 09, 2022 | 4.207 | 4.791 | 4.207 | 4.365 | 104,401 | +0.24(+5.76%) |
Feb 08, 2022 | 4.088 | 4.286 | 3.999 | 4.128 | 35,052 | +0.00(+0.00%) |
Feb 07, 2022 | 4.207 | 4.375 | 4.063 | 4.128 | 32,104 | -0.02(-0.48%) |
Feb 04, 2022 | 4.039 | 4.207 | 4.033 | 4.148 | 13,302 | +0.10(+2.44%) |
Feb 03, 2022 | 3.960 | 4.049 | 7,480 | +0.00(+0.00%) | ||
Feb 02, 2022 | 4.346 | 4.346 | 3.960 | 4.049 | 27,532 | -0.22(-5.10%) |
Feb 01, 2022 | 3.979 | 4.320 | 3.969 | 4.266 | 47,450 | +0.28(+6.95%) |
Jan 31, 2022 | 3.722 | 3.989 | 3.722 | 3.989 | 29,159 | +0.29(+7.75%) |
Jan 28, 2022 | 3.653 | 3.849 | 3.643 | 3.702 | 28,526 | +0.05(+1.35%) |
Jan 27, 2022 | 3.801 | 4.037 | 3.564 | 3.653 | 35,891 | -0.22(-5.63%) |
Jan 26, 2022 | 4.157 | 4.187 | 3.851 | 3.870 | 44,344 | -0.21(-5.10%) |
Jan 25, 2022 | 3.880 | 4.177 | 3.801 | 4.078 | 44,687 | +0.13(+3.26%) |
Jan 24, 2022 | 4.029 | 4.148 | 3.722 | 3.950 | 33,593 | -0.16(-3.86%) |
Jan 21, 2022 | 4.207 | 4.336 | 4.059 | 4.108 | 18,715 | -0.14(-3.26%) |
Jan 20, 2022 | 4.247 | 4.336 | 4.157 | 4.247 | 28,335 | +0.04(+0.94%) |
Jan 19, 2022 | 3.930 | 4.207 | 3.930 | 4.207 | 34,910 | +0.19(+4.68%) |
Jan 18, 2022 | 4.355 | 4.405 | 3.930 | 4.019 | 90,653 | -0.39(-8.76%) |
Jan 14, 2022 | 4.405 | 0 | +0.05(+1.14%) | |||
Jan 13, 2022 | 4.316 | 4.534 | 4.316 | 4.355 | 16,615 | -0.20(-4.35%) |
Jan 12, 2022 | 4.524 | 4.583 | 4.326 | 4.553 | 37,400 | +0.18(+4.07%) |
Jan 11, 2022 | 4.425 | 4.454 | 4.247 | 4.375 | 52,212 | +0.00(+0.00%) |
Jan 10, 2022 | 4.593 | 4.870 | 4.355 | 4.375 | 40,929 | -0.34(-7.14%) |
Jan 07, 2022 | 4.692 | 4.840 | 4.633 | 4.712 | 27,336 | +0.00(+0.00%) |
Jan 06, 2022 | 4.840 | 4.939 | 4.682 | 4.712 | 20,241 | -0.05(-1.01%) |
Jan 05, 2022 | 5.019 | 5.098 | 4.702 | 4.760 | 30,825 | -0.14(-2.85%) |
Jan 04, 2022 | 4.801 | 5.048 | 4.624 | 4.900 | 75,951 | +0.13(+2.70%) |
Jan 03, 2022 | 4.949 | 5.128 | 4.674 | 4.771 | 47,831 | -0.18(-3.60%) |
Dec 31, 2021 | 4.999 | 5.053 | 4.880 | 4.949 | 30,741 | +0.01(+0.20%) |
Dec 30, 2021 | 4.939 | 5.014 | 4.870 | 4.939 | 25,519 | +0.07(+1.42%) |
Dec 29, 2021 | 4.930 | 4.930 | 4.801 | 4.870 | 42,083 | -0.05(-1.01%) |
Dec 28, 2021 | 4.781 | 4.939 | 4.692 | 4.920 | 43,567 | +0.17(+3.54%) |
Dec 27, 2021 | 4.464 | 4.910 | 4.464 | 4.751 | 82,999 | +0.24(+5.26%) |
Dec 23, 2021 | 4.484 | 4.652 | 4.454 | 4.514 | 69,993 | +0.11(+2.47%) |
Dec 22, 2021 | 4.553 | 4.652 | 4.346 | 4.405 | 71,052 | -0.15(-3.26%) |
Dec 21, 2021 | 4.633 | 4.643 | 4.484 | 4.553 | 38,876 | -0.08(-1.71%) |
Dec 20, 2021 | 4.692 | 4.788 | 4.553 | 4.633 | 16,911 | -0.06(-1.27%) |
Dec 17, 2021 | 4.573 | 4.819 | 4.573 | 4.692 | 41,383 | +0.14(+3.04%) |
Dec 16, 2021 | 5.296 | 5.306 | 4.534 | 4.553 | 366,644 | -0.60(-11.71%) |
Dec 15, 2021 | 5.147 | 5.444 | 5.142 | 5.157 | 105,099 | +0.07(+1.36%) |
Dec 14, 2021 | 5.197 | 5.296 | 5.068 | 5.088 | 190,898 | -0.06(-1.15%) |
Dec 13, 2021 | 5.147 | 5.296 | 5.009 | 5.147 | 47,143 | +0.05(+0.97%) |
Dec 10, 2021 | 5.048 | 5.118 | 5.029 | 5.098 | 68,529 | +0.01(+0.19%) |
Dec 09, 2021 | 4.949 | 5.133 | 4.834 | 5.088 | 92,696 | +0.22(+4.47%) |
Dec 08, 2021 | 4.801 | 4.949 | 4.751 | 4.870 | 49,934 | -0.01(-0.20%) |
Dec 07, 2021 | 4.880 | 4.949 | 4.801 | 4.880 | 57,269 | -0.02(-0.40%) |
Dec 06, 2021 | 4.880 | 4.949 | 4.783 | 4.900 | 26,213 | +0.01(+0.20%) |
Dec 03, 2021 | 4.722 | 4.959 | 4.722 | 4.890 | 42,850 | +0.20(+4.22%) |
Dec 02, 2021 | 4.949 | 5.009 | 4.613 | 4.692 | 25,582 | -0.27(-5.39%) |
Dec 01, 2021 | 4.989 | 5.197 | 4.918 | 4.959 | 24,649 | -0.09(-1.76%) |
Nov 30, 2021 | 5.108 | 5.137 | 4.949 | 5.048 | 83,500 | +0.00(+0.00%) |
Nov 29, 2021 | 5.395 | 5.395 | 5.015 | 5.048 | 26,294 | -0.07(-1.35%) |
Nov 26, 2021 | 5.177 | 5.306 | 5.088 | 5.118 | 19,707 | -0.10(-1.90%) |
Nov 24, 2021 | 4.939 | 5.246 | 4.920 | 5.217 | 35,113 | +0.05(+0.96%) |
Nov 23, 2021 | 4.999 | 5.290 | 4.999 | 5.167 | 93,114 | +0.03(+0.58%) |
Nov 22, 2021 | 5.306 | 5.306 | 4.959 | 5.137 | 32,380 | -0.07(-1.33%) |
Nov 19, 2021 | 5.266 | 5.266 | 5.110 | 5.207 | 4,833 | -0.09(-1.68%) |
Nov 18, 2021 | 5.167 | 5.375 | 5.296 | 5.296 | 34,255 | +0.12(+2.29%) |
Nov 17, 2021 | 4.880 | 5.316 | 4.722 | 5.177 | 91,402 | +0.23(+4.60%) |
Nov 16, 2021 | 5.246 | 5.246 | 4.880 | 4.949 | 132,546 | -0.35(-6.54%) |
Nov 15, 2021 | 5.801 | 5.840 | 5.236 | 5.296 | 94,953 | -0.40(-6.96%) |
Nov 12, 2021 | 5.702 | 6.057 | 5.583 | 5.692 | 86,846 | -0.01(-0.17%) |
Nov 11, 2021 | 5.840 | 6.137 | 5.702 | 5.702 | 68,269 | -0.12(-2.04%) |
Nov 10, 2021 | 5.939 | 5.820 | 60,731 | +0.10(+1.73%) | ||
Nov 09, 2021 | 5.484 | 5.890 | 5.484 | 5.721 | 41,168 | -0.16(-2.69%) |
Nov 08, 2021 | 5.751 | 5.880 | 5.622 | 5.880 | 30,557 | +0.28(+4.95%) |
Nov 05, 2021 | 5.444 | 5.662 | 5.415 | 5.603 | 56,693 | +0.19(+3.47%) |
Nov 04, 2021 | 5.355 | 5.543 | 5.355 | 5.415 | 20,536 | +0.07(+1.30%) |
Nov 03, 2021 | 5.425 | 5.464 | 5.316 | 5.345 | 25,111 | -0.09(-1.64%) |
Nov 02, 2021 | 5.434 | 5.434 | 5.296 | 5.434 | 13,989 | +0.14(+2.62%) |
Nov 01, 2021 | 5.553 | 5.464 | 5.197 | 5.296 | 23,991 | -0.17(-3.08%) |
Oct 29, 2021 | 5.583 | 5.840 | 5.357 | 5.464 | 49,345 | -0.06(-1.08%) |
Oct 28, 2021 | 5.533 | 5.657 | 5.474 | 5.524 | 8,652 | -0.04(-0.71%) |
Oct 27, 2021 | 5.642 | 5.642 | 5.395 | 5.563 | 51,494 | -0.08(-1.40%) |
Oct 26, 2021 | 5.672 | 5.642 | 27,037 | -0.17(-2.90%) | ||
Oct 25, 2021 | 5.910 | 5.939 | 5.791 | 5.811 | 17,663 | +0.02(+0.34%) |
Oct 22, 2021 | 5.929 | 5.989 | 5.791 | 5.791 | 4,522 | -0.20(-3.31%) |
Oct 21, 2021 | 5.910 | 6.009 | 5.804 | 5.989 | 17,592 | +0.00(+0.00%) |
Oct 20, 2021 | 5.890 | 5.999 | 5.890 | 5.989 | 11,491 | +0.00(+0.00%) |
Oct 19, 2021 | 5.989 | 5.989 | 5.905 | 5.989 | 24,145 | +0.00(+0.00%) |
Oct 18, 2021 | 5.910 | 5.999 | 5.840 | 5.989 | 14,799 | +0.10(+1.68%) |
Oct 15, 2021 | 5.860 | 5.890 | 5.860 | 5.890 | 2,444 | +0.09(+1.47%) |
Oct 14, 2021 | 5.692 | 5.860 | 5.593 | 5.805 | 4,488 | +0.00(+0.07%) |
Oct 13, 2021 | 5.464 | 5.801 | 5.464 | 5.801 | 4,599 | +0.18(+3.19%) |
Oct 12, 2021 | 5.741 | 5.741 | 5.621 | 5.621 | 7,720 | -0.26(-4.40%) |
Oct 11, 2021 | 5.929 | 6.038 | 5.874 | 5.880 | 5,669 | -0.06(-1.00%) |
Oct 08, 2021 | 5.761 | 5.939 | 5.741 | 5.939 | 29,194 | +0.13(+2.21%) |
Oct 07, 2021 | 5.741 | 5.972 | 5.741 | 5.811 | 13,871 | +0.07(+1.21%) |
Oct 06, 2021 | 5.801 | 5.890 | 5.524 | 5.741 | 10,951 | -0.14(-2.36%) |
Oct 05, 2021 | 5.890 | 6.038 | 5.365 | 5.880 | 28,885 | +0.03(+0.51%) |
Oct 04, 2021 | 5.860 | 5.906 | 5.840 | 5.850 | 6,457 | -0.09(-1.50%) |
Oct 01, 2021 | 5.934 | 6.088 | 5.811 | 5.939 | 5,151 | +0.01(+0.17%) |
Sep 30, 2021 | 5.791 | 5.954 | 5.791 | 5.929 | 9,237 | +0.09(+1.53%) |
Sep 29, 2021 | 5.751 | 5.840 | 5.751 | 5.840 | 2,508 | +0.03(+0.51%) |
Sep 28, 2021 | 6.157 | 6.236 | 5.802 | 5.811 | 32,469 | +0.08(+1.38%) |
Sep 27, 2021 | 5.632 | 5.751 | 5.444 | 5.731 | 11,924 | +0.09(+1.58%) |
Sep 24, 2021 | 5.692 | 5.692 | 5.564 | 5.642 | 10,353 | -0.09(-1.55%) |
Sep 23, 2021 | 5.702 | 5.801 | 5.593 | 5.731 | 5,296 | +0.05(+0.87%) |
Sep 22, 2021 | 5.464 | 5.702 | 5.405 | 5.682 | 15,164 | +0.22(+3.99%) |
Sep 21, 2021 | 5.514 | 5.647 | 5.444 | 5.464 | 14,938 | +0.05(+0.91%) |
Sep 20, 2021 | 5.543 | 5.583 | 5.296 | 5.415 | 32,668 | +0.01(+0.18%) |
Sep 17, 2021 | 5.801 | 5.811 | 5.405 | 5.405 | 35,812 | -0.30(-5.21%) |
Sep 16, 2021 | 5.662 | 5.919 | 5.662 | 5.702 | 7,680 | +0.05(+0.88%) |
Sep 15, 2021 | 5.801 | 5.820 | 5.543 | 5.652 | 21,141 | -0.04(-0.70%) |
Sep 14, 2021 | 5.791 | 5.801 | 5.692 | 5.692 | 14,542 | -0.16(-2.71%) |
Sep 13, 2021 | 5.751 | 5.939 | 5.751 | 5.850 | 14,752 | +0.05(+0.85%) |
Sep 10, 2021 | 5.989 | 5.989 | 5.761 | 5.801 | 11,810 | -0.14(-2.33%) |
Sep 09, 2021 | 5.830 | 5.939 | 5.766 | 5.939 | 19,326 | +0.20(+3.45%) |
Sep 08, 2021 | 5.959 | 5.959 | 5.702 | 5.741 | 19,412 | -0.16(-2.68%) |
Sep 07, 2021 | 5.979 | 5.979 | 5.751 | 5.900 | 20,355 | -0.05(-0.83%) |
Sep 03, 2021 | 5.989 | 5.989 | 5.929 | 5.949 | 5,438 | -0.04(-0.66%) |
Sep 02, 2021 | 5.962 | 6.013 | 5.938 | 5.989 | 16,926 | +0.09(+1.51%) |
Sep 01, 2021 | 5.890 | 6.038 | 5.890 | 5.900 | 49,998 | +0.06(+1.02%) |
Aug 31, 2021 | 5.999 | 5.999 | 5.840 | 5.840 | 11,286 | -0.01(-0.17%) |
Aug 30, 2021 | 5.900 | 5.929 | 5.761 | 5.850 | 9,666 | +0.02(+0.34%) |
Aug 27, 2021 | 5.919 | 5.989 | 5.820 | 5.830 | 18,087 | -0.14(-2.32%) |
Aug 26, 2021 | 5.970 | 5.987 | 5.771 | 5.969 | 17,697 | +0.05(+0.84%) |
Aug 25, 2021 | 5.890 | 5.979 | 5.771 | 5.919 | 2,023 | +0.02(+0.34%) |
Aug 24, 2021 | 5.870 | 5.959 | 5.765 | 5.900 | 11,003 | +0.05(+0.85%) |
Aug 23, 2021 | 5.801 | 5.878 | 5.731 | 5.850 | 8,907 | +0.05(+0.85%) |
Aug 20, 2021 | 5.484 | 5.830 | 5.484 | 5.801 | 18,438 | +0.28(+5.02%) |
Aug 19, 2021 | 5.791 | 5.791 | 5.519 | 5.524 | 20,311 | -0.05(-0.89%) |
Aug 18, 2021 | 5.474 | 5.672 | 5.474 | 5.573 | 15,837 | +0.09(+1.62%) |
Aug 17, 2021 | 5.405 | 5.692 | 5.405 | 5.484 | 20,880 | +0.00(+0.09%) |
Aug 16, 2021 | 6.048 | 6.048 | 5.444 | 5.479 | 178,835 | -0.46(-7.75%) |
Aug 13, 2021 | 6.088 | 6.276 | 5.875 | 5.939 | 37,169 | -0.21(-3.38%) |
Aug 12, 2021 | 6.147 | 6.345 | 6.069 | 6.147 | 12,871 | +0.01(+0.16%) |
Aug 11, 2021 | 6.929 | 6.929 | 6.098 | 6.137 | 36,793 | -0.79(-11.43%) |
Aug 10, 2021 | 6.513 | 7.127 | 6.413 | 6.929 | 41,909 | +0.50(+7.86%) |
Aug 09, 2021 | 5.929 | 6.642 | 5.929 | 6.424 | 101,500 | +0.44(+7.27%) |
Aug 06, 2021 | 5.959 | 6.083 | 5.722 | 5.989 | 9,498 | +0.02(+0.33%) |
Aug 05, 2021 | 6.315 | 6.315 | 5.692 | 5.969 | 61,567 | -0.25(-3.98%) |
Aug 04, 2021 | 6.167 | 6.413 | 6.088 | 6.216 | 14,501 | -0.03(-0.48%) |
Aug 03, 2021 | 6.028 | 6.246 | 5.988 | 6.246 | 9,441 | +0.25(+4.13%) |
Aug 02, 2021 | 5.919 | 6.177 | 5.919 | 5.999 | 6,576 | +0.06(+1.00%) |
Jul 30, 2021 | 6.009 | 6.149 | 5.935 | 5.939 | 20,467 | -0.13(-2.09%) |
Jul 29, 2021 | 6.033 | 6.066 | 5.991 | 6.066 | 2,330 | +0.07(+1.13%) |
Jul 28, 2021 | 6.276 | 6.276 | 5.999 | 5.999 | 18,948 | -0.27(-4.27%) |
Jul 27, 2021 | 6.414 | 6.414 | 6.157 | 6.266 | 133,551 | -0.08(-1.27%) |
Jul 26, 2021 | 6.078 | 6.411 | 6.068 | 6.346 | 12,077 | +0.25(+4.18%) |
Jul 23, 2021 | 6.117 | 6.353 | 6.018 | 6.092 | 19,796 | -0.05(-0.74%) |
Jul 22, 2021 | 6.058 | 6.137 | 6.058 | 6.137 | 7,723 | +0.07(+1.14%) |
Jul 21, 2021 | 6.068 | 6.135 | 6.028 | 6.068 | 9,655 | -0.01(-0.24%) |
Jul 20, 2021 | 5.880 | 6.127 | 5.880 | 6.083 | 17,867 | +0.15(+2.59%) |
Jul 19, 2021 | 5.820 | 5.929 | 5.741 | 5.929 | 14,167 | -0.05(-0.83%) |
Jul 16, 2021 | 6.028 | 6.038 | 5.939 | 5.979 | 15,561 | -0.06(-0.98%) |
Jul 15, 2021 | 6.177 | 6.286 | 5.969 | 6.038 | 16,446 | -0.18(-2.87%) |
Jul 14, 2021 | 6.078 | 6.216 | 5.939 | 6.216 | 48,348 | +0.18(+2.95%) |
Jul 13, 2021 | 6.256 | 6.305 | 6.038 | 6.038 | 25,821 | -0.32(-4.98%) |
Jul 12, 2021 | 6.068 | 6.355 | 6.068 | 6.355 | 48,321 | +0.29(+4.73%) |
Jul 09, 2021 | 6.088 | 6.187 | 5.989 | 6.068 | 32,988 | -0.17(-2.70%) |
Jul 08, 2021 | 6.731 | 6.929 | 6.117 | 6.236 | 445,753 | -0.24(-3.67%) |
Jul 07, 2021 | 6.632 | 6.682 | 6.269 | 6.474 | 82,458 | -0.11(-1.73%) |
Jul 06, 2021 | 6.088 | 6.632 | 6.088 | 6.588 | 33,061 | +0.49(+8.12%) |
Jul 02, 2021 | 6.276 | 6.404 | 6.004 | 6.093 | 26,149 | +0.07(+1.23%) |
Jul 01, 2021 | 6.028 | 6.209 | 5.989 | 6.018 | 12,397 | -0.03(-0.49%) |
Jun 30, 2021 | 6.236 | 6.236 | 5.989 | 6.048 | 11,362 | -0.16(-2.55%) |
Jun 29, 2021 | 6.187 | 6.414 | 6.078 | 6.207 | 12,620 | +0.06(+0.97%) |
Jun 28, 2021 | 6.365 | 6.365 | 6.038 | 6.147 | 14,405 | -0.26(-4.02%) |
Jun 25, 2021 | 6.246 | 6.404 | 6.093 | 6.404 | 46,982 | +0.10(+1.57%) |
Jun 24, 2021 | 5.979 | 6.595 | 5.969 | 6.306 | 80,559 | +0.43(+7.24%) |
Jun 23, 2021 | 5.385 | 5.939 | 5.385 | 5.880 | 47,400 | +0.44(+8.00%) |
Jun 22, 2021 | 5.504 | 5.504 | 5.395 | 5.444 | 8,166 | -0.06(-1.08%) |
Jun 21, 2021 | 5.444 | 5.632 | 5.415 | 5.504 | 11,496 | +0.04(+0.72%) |
Jun 18, 2021 | 5.558 | 5.558 | 5.444 | 5.464 | 4,964 | -0.07(-1.25%) |
Jun 17, 2021 | 5.622 | 5.622 | 5.444 | 5.533 | 13,948 | +0.09(+1.64%) |
Jun 16, 2021 | 5.385 | 5.573 | 5.381 | 5.444 | 46,381 | +0.03(+0.55%) |
Jun 15, 2021 | 5.246 | 5.444 | 5.246 | 5.415 | 17,820 | +0.19(+3.60%) |
Jun 14, 2021 | 5.296 | 5.496 | 5.197 | 5.227 | 56,206 | -0.06(-1.12%) |
Jun 11, 2021 | 5.335 | 5.345 | 5.197 | 5.286 | 18,139 | -0.06(-1.11%) |
Jun 10, 2021 | 5.246 | 5.405 | 5.215 | 5.345 | 26,766 | +0.16(+3.05%) |
Jun 09, 2021 | 5.266 | 5.335 | 5.137 | 5.187 | 43,002 | -0.08(-1.50%) |
Jun 08, 2021 | 5.266 | 5.405 | 5.147 | 5.266 | 62,880 | -0.03(-0.56%) |
Jun 07, 2021 | 5.434 | 5.504 | 5.246 | 5.296 | 30,322 | -0.14(-2.55%) |
Jun 04, 2021 | 5.504 | 5.623 | 5.345 | 5.434 | 43,885 | -0.09(-1.61%) |
Jun 03, 2021 | 5.692 | 5.896 | 5.425 | 5.524 | 291,465 | -0.07(-1.24%) |
Jun 02, 2021 | 5.761 | 5.989 | 5.494 | 5.593 | 91,863 | +0.18(+3.29%) |
Jun 01, 2021 | 5.345 | 5.593 | 5.345 | 5.415 | 18,247 | +0.16(+3.01%) |
May 28, 2021 | 5.306 | 5.454 | 5.236 | 5.256 | 11,216 | -0.08(-1.48%) |
May 27, 2021 | 5.434 | 5.434 | 5.335 | 5.335 | 3,759 | -0.11(-2.00%) |
May 26, 2021 | 5.335 | 5.444 | 5.335 | 5.444 | 2,541 | +0.25(+4.76%) |
May 25, 2021 | 5.514 | 5.573 | 5.197 | 5.197 | 22,898 | -0.27(-4.89%) |
May 24, 2021 | 5.385 | 5.563 | 5.385 | 5.464 | 25,342 | +0.08(+1.47%) |
May 21, 2021 | 5.751 | 5.751 | 5.217 | 5.385 | 8,957 | -0.09(-1.63%) |
May 20, 2021 | 5.741 | 5.907 | 5.474 | 5.474 | 16,946 | -0.17(-2.98%) |
May 19, 2021 | 5.479 | 5.740 | 5.405 | 5.642 | 16,750 | +0.10(+1.79%) |
May 18, 2021 | 5.187 | 5.543 | 5.164 | 5.543 | 29,930 | +0.32(+6.06%) |
May 17, 2021 | 5.326 | 5.345 | 5.202 | 5.227 | 17,422 | -0.05(-1.01%) |
May 14, 2021 | 5.088 | 5.405 | 5.088 | 5.280 | 13,586 | +0.23(+4.58%) |
May 13, 2021 | 4.920 | 5.408 | 4.920 | 5.048 | 29,768 | +0.14(+2.82%) |
May 12, 2021 | 5.434 | 5.459 | 4.851 | 4.910 | 67,239 | -0.39(-7.29%) |
May 11, 2021 | 5.048 | 5.385 | 4.969 | 5.296 | 20,874 | +0.06(+1.13%) |
May 10, 2021 | 5.484 | 5.603 | 5.157 | 5.236 | 18,116 | -0.08(-1.58%) |
May 07, 2021 | 5.197 | 5.524 | 5.197 | 5.321 | 21,374 | +0.06(+1.22%) |
May 06, 2021 | 5.444 | 5.543 | 5.118 | 5.256 | 17,882 | -0.17(-3.10%) |
May 05, 2021 | 5.553 | 5.781 | 5.395 | 5.425 | 8,043 | -0.16(-2.84%) |
May 04, 2021 | 5.652 | 5.870 | 5.355 | 5.583 | 25,647 | -0.14(-2.42%) |
May 03, 2021 | 5.731 | 5.959 | 5.553 | 5.721 | 23,748 | +0.08(+1.40%) |
Apr 30, 2021 | 5.652 | 5.910 | 5.642 | 5.642 | 18,386 | -0.18(-3.06%) |
Apr 29, 2021 | 5.989 | 6.117 | 5.647 | 5.820 | 21,601 | -0.10(-1.67%) |
Apr 28, 2021 | 6.108 | 6.167 | 5.840 | 5.919 | 18,746 | -0.14(-2.29%) |
Apr 27, 2021 | 6.117 | 6.167 | 5.949 | 6.058 | 13,223 | -0.11(-1.77%) |
Apr 26, 2021 | 6.246 | 6.256 | 5.929 | 6.167 | 18,308 | -0.07(-1.11%) |
Apr 23, 2021 | 5.870 | 6.301 | 5.870 | 6.236 | 17,982 | +0.44(+7.51%) |
Apr 22, 2021 | 5.692 | 5.918 | 5.652 | 5.801 | 9,127 | +0.05(+0.86%) |
Apr 21, 2021 | 5.979 | 5.979 | 5.652 | 5.751 | 37,248 | -0.17(-2.84%) |
Apr 20, 2021 | 6.207 | 6.207 | 5.741 | 5.919 | 22,165 | +0.05(+0.84%) |
Apr 19, 2021 | 6.038 | 6.137 | 5.753 | 5.870 | 41,449 | -0.17(-2.79%) |
Apr 16, 2021 | 6.157 | 6.226 | 5.999 | 6.038 | 25,356 | -0.25(-3.94%) |
Apr 15, 2021 | 6.167 | 6.325 | 6.137 | 6.286 | 34,167 | +0.08(+1.28%) |
Apr 14, 2021 | 6.424 | 6.424 | 6.078 | 6.207 | 18,316 | -0.18(-2.79%) |
Apr 13, 2021 | 6.395 | 6.464 | 6.276 | 6.385 | 5,436 | -0.08(-1.23%) |
Apr 12, 2021 | 6.454 | 6.474 | 6.197 | 6.464 | 28,119 | +0.06(+0.93%) |
Apr 09, 2021 | 6.286 | 6.472 | 6.246 | 6.404 | 19,699 | +0.19(+3.03%) |
Apr 08, 2021 | 5.999 | 6.484 | 5.929 | 6.216 | 20,252 | +0.17(+2.78%) |
Apr 07, 2021 | 6.444 | 6.444 | 5.939 | 6.048 | 16,420 | -0.11(-1.77%) |
Apr 06, 2021 | 6.157 | 6.573 | 6.157 | 6.157 | 30,702 | +0.07(+1.14%) |
Apr 05, 2021 | 6.236 | 6.860 | 6.048 | 6.088 | 62,854 | -0.07(-1.13%) |
Apr 01, 2021 | 5.900 | 6.256 | 5.900 | 6.157 | 30,508 | +0.42(+7.24%) |
Mar 31, 2021 | 5.989 | 5.989 | 5.593 | 5.741 | 76,969 | -0.28(-4.61%) |
Mar 30, 2021 | 6.276 | 6.276 | 5.712 | 6.018 | 55,567 | -0.18(-2.88%) |
Mar 29, 2021 | 6.444 | 6.554 | 5.741 | 6.197 | 63,198 | -0.16(-2.49%) |
Mar 26, 2021 | 6.266 | 6.385 | 6.246 | 6.355 | 8,586 | +0.07(+1.10%) |
Mar 25, 2021 | 6.375 | 6.503 | 6.226 | 6.286 | 22,887 | -0.09(-1.40%) |
Mar 24, 2021 | 6.513 | 6.573 | 6.187 | 6.375 | 66,427 | -0.21(-3.16%) |
Mar 23, 2021 | 6.791 | 6.793 | 6.404 | 6.583 | 15,030 | -0.32(-4.59%) |
Mar 22, 2021 | 6.583 | 7.028 | 6.533 | 6.899 | 101,776 | +0.37(+5.61%) |
Mar 19, 2021 | 6.375 | 6.642 | 6.345 | 6.533 | 9,698 | +0.16(+2.48%) |
Mar 18, 2021 | 6.593 | 6.672 | 6.345 | 6.375 | 46,796 | -0.18(-2.72%) |
Mar 17, 2021 | 6.741 | 6.741 | 6.434 | 6.553 | 41,996 | -0.18(-2.65%) |
Mar 16, 2021 | 7.127 | 7.127 | 6.543 | 6.731 | 67,740 | -0.31(-4.36%) |
Mar 15, 2021 | 6.840 | 7.127 | 6.741 | 7.038 | 62,301 | +0.22(+3.19%) |
Mar 12, 2021 | 6.276 | 6.861 | 6.276 | 6.820 | 20,507 | +0.54(+8.68%) |
Mar 11, 2021 | 6.810 | 6.810 | 6.177 | 6.276 | 85,162 | -0.32(-4.80%) |
Mar 10, 2021 | 6.652 | 6.919 | 6.372 | 6.593 | 52,278 | +0.03(+0.45%) |
Mar 09, 2021 | 6.771 | 7.028 | 6.533 | 6.563 | 119,944 | -0.25(-3.63%) |
Mar 08, 2021 | 6.533 | 7.658 | 6.226 | 6.810 | 158,914 | +0.59(+9.55%) |
Mar 05, 2021 | 5.875 | 6.266 | 5.821 | 6.216 | 72,332 | +0.32(+5.37%) |
Mar 04, 2021 | 5.741 | 5.985 | 5.583 | 5.900 | 34,501 | +0.07(+1.19%) |
Mar 03, 2021 | 5.989 | 5.989 | 5.702 | 5.830 | 70,658 | -0.10(-1.67%) |
Mar 02, 2021 | 5.939 | 6.068 | 5.741 | 5.929 | 146,959 | -0.02(-0.33%) |