Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.800 | 2.800 | 2.710 | 2.750 | 102,326 | -0.01(-0.36%) |
Mar 30, 2022 | 2.760 | 2.800 | 2.750 | 2.760 | 101,783 | -0.02(-0.72%) |
Mar 29, 2022 | 2.800 | 2.800 | 2.750 | 2.780 | 77,936 | -0.04(-1.42%) |
Mar 28, 2022 | 2.930 | 2.930 | 2.750 | 2.820 | 43,208 | -0.09(-3.09%) |
Mar 25, 2022 | 2.930 | 2.980 | 2.850 | 2.910 | 45,382 | +0.02(+0.70%) |
Mar 24, 2022 | 2.830 | 2.890 | 2.760 | 2.890 | 56,137 | +0.04(+1.40%) |
Mar 23, 2022 | 2.890 | 2.927 | 2.770 | 2.850 | 11,933 | -0.08(-2.73%) |
Mar 22, 2022 | 2.880 | 2.960 | 2.880 | 2.930 | 44,453 | +0.03(+1.03%) |
Mar 21, 2022 | 3.020 | 3.080 | 2.850 | 2.900 | 30,983 | -0.06(-1.86%) |
Mar 18, 2022 | 2.980 | 3.000 | 2.910 | 2.955 | 59,458 | +0.06(+1.90%) |
Mar 17, 2022 | 2.830 | 2.949 | 2.808 | 2.900 | 17,918 | +0.10(+3.57%) |
Mar 16, 2022 | 2.670 | 2.953 | 2.670 | 2.800 | 63,951 | +0.09(+3.32%) |
Mar 15, 2022 | 2.910 | 2.910 | 2.690 | 2.710 | 65,043 | -0.13(-4.58%) |
Mar 14, 2022 | 2.940 | 2.990 | 2.790 | 2.840 | 30,379 | -0.13(-4.38%) |
Mar 11, 2022 | 2.960 | 3.000 | 2.870 | 2.970 | 23,489 | -0.03(-1.00%) |
Mar 10, 2022 | 2.880 | 3.010 | 2.820 | 3.000 | 66,885 | +0.10(+3.45%) |
Mar 09, 2022 | 3.000 | 3.100 | 2.880 | 2.900 | 138,640 | -0.09(-3.01%) |
Mar 08, 2022 | 3.120 | 3.180 | 2.960 | 2.990 | 80,293 | -0.08(-2.76%) |
Mar 07, 2022 | 3.180 | 3.325 | 3.010 | 3.075 | 263,388 | -0.13(-4.21%) |
Mar 04, 2022 | 3.240 | 3.250 | 3.150 | 3.210 | 57,593 | -0.03(-0.93%) |
Mar 03, 2022 | 3.350 | 3.350 | 3.240 | 3.240 | 12,110 | -0.06(-1.82%) |
Mar 02, 2022 | 3.240 | 3.380 | 3.170 | 3.300 | 74,543 | +0.08(+2.48%) |
Mar 01, 2022 | 3.225 | 3.360 | 3.215 | 3.220 | 33,945 | -0.02(-0.62%) |
Feb 28, 2022 | 3.370 | 3.375 | 3.210 | 3.240 | 30,605 | -0.07(-2.11%) |
Feb 25, 2022 | 3.400 | 3.400 | 3.247 | 3.310 | 46,572 | -0.06(-1.78%) |
Feb 24, 2022 | 3.020 | 3.430 | 3.020 | 3.370 | 54,846 | +0.23(+7.32%) |
Feb 23, 2022 | 3.300 | 3.350 | 3.100 | 3.140 | 113,573 | -0.12(-3.68%) |
Feb 22, 2022 | 3.360 | 3.370 | 3.210 | 3.260 | 60,922 | -0.04(-1.21%) |
Feb 18, 2022 | 3.300 | 0 | -0.04(-1.20%) | |||
Feb 17, 2022 | 3.390 | 3.390 | 3.270 | 3.340 | 43,692 | -0.02(-0.60%) |
Feb 16, 2022 | 3.430 | 3.430 | 3.287 | 3.360 | 29,932 | -0.06(-1.75%) |
Feb 15, 2022 | 3.260 | 3.510 | 3.260 | 3.420 | 51,271 | +0.13(+4.11%) |
Feb 14, 2022 | 3.330 | 3.430 | 3.250 | 3.285 | 14,909 | -0.06(-1.94%) |
Feb 11, 2022 | 3.330 | 3.630 | 3.300 | 3.350 | 67,719 | +0.03(+0.90%) |
Feb 10, 2022 | 3.520 | 3.560 | 3.300 | 3.320 | 79,784 | -0.28(-7.78%) |
Feb 09, 2022 | 3.610 | 3.735 | 3.551 | 3.600 | 46,487 | +0.00(+0.00%) |
Feb 08, 2022 | 3.410 | 3.750 | 3.410 | 3.600 | 62,778 | -0.17(-4.51%) |
Feb 07, 2022 | 3.950 | 4.000 | 3.770 | 3.770 | 40,765 | -0.18(-4.56%) |
Feb 04, 2022 | 3.890 | 4.000 | 3.770 | 3.950 | 60,242 | +0.05(+1.28%) |
Feb 03, 2022 | 3.940 | 3.960 | 3.860 | 3.900 | 34,342 | -0.08(-1.89%) |
Feb 02, 2022 | 3.990 | 4.005 | 3.885 | 3.975 | 63,471 | +0.02(+0.63%) |
Feb 01, 2022 | 3.880 | 3.970 | 3.800 | 3.950 | 27,696 | +0.08(+2.07%) |
Jan 31, 2022 | 3.650 | 3.930 | 3.650 | 3.870 | 52,402 | +0.16(+4.31%) |
Jan 28, 2022 | 3.830 | 3.830 | 3.624 | 3.710 | 26,532 | -0.10(-2.62%) |
Jan 27, 2022 | 3.800 | 3.830 | 3.745 | 3.810 | 46,066 | +0.08(+2.14%) |
Jan 26, 2022 | 3.710 | 3.880 | 3.709 | 3.730 | 70,527 | +0.13(+3.61%) |
Jan 25, 2022 | 3.700 | 3.710 | 3.570 | 3.600 | 22,156 | -0.11(-2.96%) |
Jan 24, 2022 | 3.900 | 3.900 | 3.580 | 3.710 | 82,847 | -0.21(-5.48%) |
Jan 21, 2022 | 3.960 | 4.080 | 3.844 | 3.925 | 62,696 | -0.07(-1.63%) |
Jan 20, 2022 | 3.990 | 4.020 | 3.950 | 3.990 | 153,739 | +0.05(+1.27%) |
Jan 19, 2022 | 3.850 | 4.040 | 3.780 | 3.940 | 66,188 | +0.17(+4.51%) |
Jan 18, 2022 | 3.750 | 3.990 | 3.750 | 3.770 | 77,961 | -0.15(-3.83%) |
Jan 14, 2022 | 3.920 | 0 | -0.07(-1.75%) | |||
Jan 13, 2022 | 4.150 | 4.170 | 3.960 | 3.990 | 60,230 | -0.12(-2.92%) |
Jan 12, 2022 | 4.010 | 4.165 | 3.875 | 4.110 | 91,066 | +0.16(+4.05%) |
Jan 11, 2022 | 3.680 | 4.015 | 3.680 | 3.950 | 76,230 | +0.14(+3.67%) |
Jan 10, 2022 | 3.830 | 3.870 | 3.625 | 3.810 | 83,643 | -0.01(-0.26%) |
Jan 07, 2022 | 3.810 | 3.895 | 3.780 | 3.820 | 49,284 | -0.03(-0.78%) |
Jan 06, 2022 | 3.880 | 3.900 | 3.805 | 3.850 | 53,711 | +0.02(+0.52%) |
Jan 05, 2022 | 3.960 | 4.010 | 3.790 | 3.830 | 51,830 | -0.10(-2.54%) |
Jan 04, 2022 | 3.990 | 4.015 | 3.900 | 3.930 | 43,086 | -0.05(-1.26%) |
Jan 03, 2022 | 3.980 | 4.020 | 3.860 | 3.980 | 68,200 | +0.00(+0.00%) |
Dec 31, 2021 | 3.920 | 4.090 | 3.900 | 3.980 | 175,294 | +0.06(+1.53%) |
Dec 30, 2021 | 3.920 | 4.000 | 3.910 | 3.920 | 41,336 | -0.02(-0.51%) |
Dec 29, 2021 | 3.890 | 4.040 | 3.810 | 3.940 | 190,703 | +0.05(+1.29%) |
Dec 28, 2021 | 3.920 | 3.960 | 3.800 | 3.890 | 136,263 | -0.04(-1.02%) |
Dec 27, 2021 | 3.940 | 4.040 | 3.780 | 3.930 | 180,717 | +0.05(+1.16%) |
Dec 23, 2021 | 3.610 | 3.920 | 3.595 | 3.885 | 95,196 | +0.27(+7.62%) |
Dec 22, 2021 | 3.510 | 3.620 | 3.480 | 3.610 | 96,526 | +0.08(+2.27%) |
Dec 21, 2021 | 3.490 | 3.600 | 3.370 | 3.530 | 89,612 | +0.03(+0.86%) |
Dec 20, 2021 | 3.510 | 3.547 | 3.430 | 3.500 | 65,213 | +0.01(+0.29%) |
Dec 17, 2021 | 3.300 | 3.520 | 3.300 | 3.490 | 536,707 | +0.14(+4.18%) |
Dec 16, 2021 | 3.520 | 3.705 | 3.330 | 3.350 | 324,072 | -0.25(-6.94%) |
Dec 15, 2021 | 3.540 | 3.740 | 3.460 | 3.600 | 269,200 | +1.34(+59.29%) |
Dec 14, 2021 | 3.730 | 3.850 | 2.260 | 2.260 | 259,506 | -1.51(-39.97%) |
Dec 13, 2021 | 4.110 | 4.200 | 3.710 | 3.765 | 184,220 | -0.47(-10.99%) |
Dec 10, 2021 | 4.070 | 4.290 | 3.880 | 4.230 | 90,469 | +0.19(+4.70%) |
Dec 09, 2021 | 4.240 | 4.250 | 4.030 | 4.040 | 71,700 | -0.18(-4.27%) |
Dec 08, 2021 | 4.110 | 4.260 | 4.010 | 4.220 | 102,418 | +0.15(+3.69%) |
Dec 07, 2021 | 3.960 | 4.195 | 3.943 | 4.070 | 72,216 | +0.16(+4.09%) |
Dec 06, 2021 | 3.770 | 3.925 | 3.720 | 3.910 | 121,210 | +0.15(+3.99%) |
Dec 03, 2021 | 3.960 | 4.000 | 3.750 | 3.760 | 190,912 | -0.24(-6.00%) |
Dec 02, 2021 | 4.000 | 4.080 | 3.880 | 4.000 | 93,789 | -0.10(-2.44%) |
Dec 01, 2021 | 4.240 | 4.350 | 3.990 | 4.100 | 88,149 | -0.08(-1.91%) |
Nov 30, 2021 | 4.080 | 4.240 | 3.885 | 4.180 | 93,861 | +0.11(+2.70%) |
Nov 29, 2021 | 4.200 | 4.220 | 3.990 | 4.070 | 136,949 | -0.10(-2.40%) |
Nov 26, 2021 | 4.150 | 4.170 | 3.950 | 4.170 | 58,996 | +0.04(+0.97%) |
Nov 24, 2021 | 4.290 | 4.300 | 4.110 | 4.130 | 72,007 | -0.13(-3.05%) |
Nov 23, 2021 | 4.900 | 4.900 | 4.150 | 4.260 | 550,257 | -0.73(-14.63%) |
Nov 22, 2021 | 5.090 | 5.150 | 4.919 | 4.990 | 68,326 | -0.04(-0.80%) |
Nov 19, 2021 | 5.010 | 5.080 | 4.960 | 5.030 | 61,359 | +0.04(+0.80%) |
Nov 18, 2021 | 5.040 | 5.000 | 4.935 | 4.990 | 52,723 | -0.05(-0.99%) |
Nov 17, 2021 | 4.990 | 5.040 | 4.880 | 5.040 | 69,393 | +0.05(+1.00%) |
Nov 16, 2021 | 5.310 | 5.380 | 4.930 | 4.990 | 187,729 | -0.12(-2.35%) |
Nov 15, 2021 | 5.330 | 5.350 | 4.950 | 5.110 | 202,163 | -0.18(-3.40%) |
Nov 12, 2021 | 5.280 | 5.300 | 5.235 | 5.290 | 18,910 | -0.01(-0.19%) |
Nov 11, 2021 | 5.330 | 5.373 | 5.242 | 5.300 | 37,078 | +0.00(+0.00%) |
Nov 10, 2021 | 5.300 | 5.300 | 19,888 | +0.01(+0.19%) | ||
Nov 09, 2021 | 5.300 | 5.420 | 5.260 | 5.290 | 69,152 | -0.01(-0.19%) |
Nov 08, 2021 | 5.200 | 5.400 | 5.170 | 5.300 | 73,338 | +0.10(+1.92%) |
Nov 05, 2021 | 5.150 | 5.271 | 5.150 | 5.200 | 113,940 | +0.11(+2.16%) |
Nov 04, 2021 | 5.170 | 5.170 | 5.030 | 5.090 | 34,278 | -0.05(-0.97%) |
Nov 03, 2021 | 5.059 | 5.185 | 5.056 | 5.140 | 14,157 | +0.05(+0.98%) |
Nov 02, 2021 | 5.230 | 5.240 | 5.020 | 5.090 | 37,537 | -0.05(-0.97%) |
Nov 01, 2021 | 5.100 | 5.240 | 5.080 | 5.140 | 55,923 | +0.06(+1.18%) |
Oct 29, 2021 | 5.050 | 5.100 | 5.020 | 5.080 | 26,750 | +0.00(+0.00%) |
Oct 28, 2021 | 5.090 | 5.080 | 22,979 | +0.00(+0.10%) | ||
Oct 27, 2021 | 5.140 | 5.140 | 5.018 | 5.075 | 24,467 | -0.09(-1.84%) |
Oct 26, 2021 | 4.930 | 5.170 | 5.170 | 73,937 | +0.28(+5.73%) | |
Oct 25, 2021 | 5.000 | 5.095 | 4.690 | 4.890 | 238,323 | -0.11(-2.20%) |
Oct 22, 2021 | 5.110 | 5.130 | 4.940 | 5.000 | 56,004 | -0.15(-2.91%) |
Oct 21, 2021 | 5.250 | 5.340 | 5.010 | 5.150 | 327,606 | -0.11(-2.09%) |
Oct 20, 2021 | 5.050 | 5.340 | 5.050 | 5.260 | 66,868 | +0.09(+1.74%) |
Oct 19, 2021 | 5.140 | 5.170 | 4.990 | 5.170 | 129,032 | +0.11(+2.17%) |
Oct 18, 2021 | 5.050 | 5.135 | 4.960 | 5.060 | 108,092 | +0.05(+1.00%) |
Oct 15, 2021 | 5.190 | 5.200 | 4.990 | 5.010 | 74,392 | -0.14(-2.72%) |
Oct 14, 2021 | 5.220 | 5.430 | 5.091 | 5.150 | 83,681 | -0.05(-0.96%) |
Oct 13, 2021 | 5.220 | 5.240 | 5.170 | 5.200 | 52,602 | +0.01(+0.19%) |
Oct 12, 2021 | 5.220 | 5.330 | 5.090 | 5.190 | 192,187 | -0.06(-1.14%) |
Oct 11, 2021 | 5.350 | 5.400 | 5.020 | 5.250 | 42,701 | -0.15(-2.78%) |
Oct 08, 2021 | 5.160 | 5.420 | 5.040 | 5.400 | 42,486 | +0.25(+4.85%) |
Oct 07, 2021 | 5.020 | 5.200 | 5.020 | 5.150 | 88,580 | +0.13(+2.59%) |
Oct 06, 2021 | 5.120 | 5.120 | 4.990 | 5.020 | 39,040 | -0.11(-2.14%) |
Oct 05, 2021 | 5.060 | 5.155 | 5.000 | 5.130 | 66,512 | +0.12(+2.40%) |
Oct 04, 2021 | 4.970 | 5.022 | 4.939 | 5.010 | 75,195 | +0.00(+0.00%) |
Oct 01, 2021 | 5.160 | 5.200 | 4.920 | 5.010 | 104,182 | -0.17(-3.28%) |
Sep 30, 2021 | 5.060 | 5.180 | 5.010 | 5.180 | 38,154 | +0.06(+1.17%) |
Sep 29, 2021 | 4.970 | 5.200 | 4.970 | 5.120 | 43,588 | +0.10(+1.99%) |
Sep 28, 2021 | 5.080 | 5.100 | 4.920 | 5.020 | 221,147 | -0.05(-0.99%) |
Sep 27, 2021 | 5.060 | 5.170 | 4.990 | 5.070 | 49,385 | -0.01(-0.20%) |
Sep 24, 2021 | 5.170 | 5.230 | 5.050 | 5.080 | 38,096 | -0.15(-2.87%) |
Sep 23, 2021 | 5.210 | 5.320 | 5.070 | 5.230 | 13,735 | +0.03(+0.58%) |
Sep 22, 2021 | 5.110 | 5.280 | 5.080 | 5.200 | 31,101 | +0.12(+2.36%) |
Sep 21, 2021 | 5.350 | 5.350 | 5.060 | 5.080 | 28,235 | -0.04(-0.78%) |
Sep 20, 2021 | 5.230 | 5.310 | 5.060 | 5.120 | 48,235 | -0.24(-4.48%) |
Sep 17, 2021 | 5.260 | 5.360 | 5.180 | 5.360 | 36,399 | +0.15(+2.88%) |
Sep 16, 2021 | 5.240 | 5.355 | 5.170 | 5.210 | 72,715 | -0.03(-0.57%) |
Sep 15, 2021 | 5.310 | 5.335 | 5.160 | 5.240 | 27,707 | -0.06(-1.13%) |
Sep 14, 2021 | 5.350 | 5.350 | 5.150 | 5.300 | 35,398 | +0.15(+2.91%) |
Sep 13, 2021 | 5.290 | 5.329 | 5.110 | 5.150 | 36,335 | -0.15(-2.83%) |
Sep 10, 2021 | 5.370 | 5.400 | 5.200 | 5.300 | 24,255 | -0.05(-0.93%) |
Sep 09, 2021 | 5.240 | 5.380 | 5.230 | 5.350 | 14,990 | +0.06(+1.13%) |
Sep 08, 2021 | 5.340 | 5.350 | 5.133 | 5.290 | 33,567 | -0.05(-0.94%) |
Sep 07, 2021 | 5.460 | 5.460 | 5.205 | 5.340 | 64,974 | -0.09(-1.66%) |
Sep 03, 2021 | 5.430 | 5.500 | 5.311 | 5.430 | 16,503 | -0.04(-0.73%) |
Sep 02, 2021 | 5.300 | 5.480 | 5.290 | 5.470 | 29,978 | +0.21(+3.99%) |
Sep 01, 2021 | 5.300 | 5.380 | 5.230 | 5.260 | 40,063 | -0.07(-1.31%) |
Aug 31, 2021 | 5.450 | 5.500 | 5.270 | 5.330 | 26,983 | -0.05(-0.93%) |
Aug 30, 2021 | 5.430 | 5.500 | 5.360 | 5.380 | 37,281 | -0.05(-0.92%) |
Aug 27, 2021 | 5.490 | 5.700 | 5.430 | 5.430 | 97,833 | -0.09(-1.63%) |
Aug 26, 2021 | 5.690 | 5.850 | 5.480 | 5.520 | 114,109 | -0.11(-1.95%) |
Aug 25, 2021 | 5.425 | 5.670 | 5.425 | 5.630 | 47,176 | +0.25(+4.65%) |
Aug 24, 2021 | 5.320 | 5.393 | 5.310 | 5.380 | 74,121 | +0.06(+1.13%) |
Aug 23, 2021 | 5.240 | 5.330 | 5.180 | 5.320 | 44,761 | +0.08(+1.53%) |
Aug 20, 2021 | 5.210 | 5.270 | 5.170 | 5.240 | 33,701 | +0.02(+0.38%) |
Aug 19, 2021 | 5.170 | 5.280 | 5.110 | 5.220 | 92,901 | +0.05(+0.97%) |
Aug 18, 2021 | 5.180 | 5.220 | 5.100 | 5.170 | 45,830 | +0.02(+0.39%) |
Aug 17, 2021 | 5.300 | 5.310 | 5.100 | 5.150 | 66,140 | -0.20(-3.74%) |
Aug 16, 2021 | 5.510 | 5.510 | 5.260 | 5.350 | 94,575 | -0.17(-3.08%) |
Aug 13, 2021 | 5.450 | 5.540 | 5.370 | 5.520 | 61,261 | +0.09(+1.66%) |
Aug 12, 2021 | 5.470 | 5.500 | 5.330 | 5.430 | 25,461 | -0.08(-1.45%) |
Aug 11, 2021 | 5.460 | 5.510 | 5.290 | 5.510 | 79,156 | +0.10(+1.85%) |
Aug 10, 2021 | 5.420 | 5.490 | 5.320 | 5.410 | 69,483 | -0.02(-0.37%) |
Aug 09, 2021 | 5.450 | 5.450 | 5.320 | 5.430 | 52,066 | -0.05(-0.91%) |
Aug 06, 2021 | 5.370 | 5.520 | 5.330 | 5.480 | 76,247 | +0.15(+2.81%) |
Aug 05, 2021 | 5.160 | 5.350 | 5.100 | 5.330 | 86,100 | +0.24(+4.72%) |
Aug 04, 2021 | 5.180 | 5.280 | 5.080 | 5.090 | 72,101 | -0.18(-3.42%) |
Aug 03, 2021 | 5.480 | 5.510 | 5.150 | 5.270 | 163,035 | -0.20(-3.66%) |
Aug 02, 2021 | 5.610 | 5.770 | 5.430 | 5.470 | 80,837 | -0.13(-2.32%) |
Jul 30, 2021 | 5.510 | 5.770 | 5.510 | 5.600 | 76,525 | +0.10(+1.82%) |
Jul 29, 2021 | 5.660 | 5.740 | 5.410 | 5.500 | 139,876 | -0.25(-4.35%) |
Jul 28, 2021 | 5.750 | 5.750 | 5.537 | 5.750 | 150,319 | +0.05(+0.88%) |
Jul 27, 2021 | 5.750 | 5.750 | 5.280 | 5.700 | 117,915 | -0.12(-2.06%) |
Jul 26, 2021 | 5.810 | 5.890 | 5.710 | 5.820 | 76,438 | +0.02(+0.34%) |
Jul 23, 2021 | 5.565 | 5.820 | 5.565 | 5.800 | 46,656 | +0.12(+2.11%) |
Jul 22, 2021 | 5.680 | 5.690 | 5.560 | 5.680 | 30,918 | +0.03(+0.53%) |
Jul 21, 2021 | 5.510 | 5.750 | 5.490 | 5.650 | 67,049 | +0.16(+2.91%) |
Jul 20, 2021 | 5.350 | 5.620 | 5.340 | 5.490 | 114,059 | +0.16(+3.00%) |
Jul 19, 2021 | 5.340 | 5.470 | 5.290 | 5.330 | 103,128 | -0.17(-3.09%) |
Jul 16, 2021 | 5.500 | 5.560 | 5.420 | 5.500 | 128,010 | +0.01(+0.18%) |
Jul 15, 2021 | 5.410 | 5.500 | 5.360 | 5.490 | 102,872 | +0.04(+0.73%) |
Jul 14, 2021 | 5.470 | 5.490 | 5.390 | 5.450 | 139,503 | -0.01(-0.18%) |
Jul 13, 2021 | 5.390 | 5.500 | 5.330 | 5.460 | 196,400 | +0.01(+0.18%) |
Jul 12, 2021 | 5.390 | 5.500 | 5.330 | 5.450 | 61,455 | +0.10(+1.87%) |
Jul 09, 2021 | 5.380 | 5.400 | 5.300 | 5.350 | 49,433 | +0.04(+0.75%) |
Jul 08, 2021 | 5.300 | 5.389 | 5.170 | 5.310 | 165,943 | -0.12(-2.21%) |
Jul 07, 2021 | 5.520 | 5.580 | 5.400 | 5.430 | 468,341 | -0.09(-1.63%) |
Jul 06, 2021 | 5.600 | 5.690 | 5.490 | 5.520 | 217,731 | -0.13(-2.30%) |
Jul 02, 2021 | 5.670 | 5.670 | 5.438 | 5.650 | 142,390 | -0.07(-1.22%) |
Jul 01, 2021 | 5.510 | 5.780 | 5.440 | 5.720 | 226,698 | +0.24(+4.38%) |
Jun 30, 2021 | 5.480 | 5.590 | 5.330 | 5.480 | 179,671 | -0.01(-0.18%) |
Jun 29, 2021 | 5.750 | 5.750 | 5.480 | 5.490 | 199,486 | -0.24(-4.19%) |
Jun 28, 2021 | 5.790 | 5.880 | 5.670 | 5.730 | 181,793 | -0.06(-1.04%) |
Jun 25, 2021 | 5.710 | 5.880 | 5.500 | 5.790 | 4,335,482 | +0.15(+2.66%) |
Jun 24, 2021 | 5.810 | 5.890 | 5.460 | 5.640 | 328,053 | -0.20(-3.42%) |
Jun 23, 2021 | 5.510 | 5.890 | 5.430 | 5.840 | 478,171 | +0.33(+5.99%) |
Jun 22, 2021 | 5.460 | 5.590 | 5.360 | 5.510 | 263,224 | +0.01(+0.18%) |
Jun 21, 2021 | 5.480 | 5.590 | 5.320 | 5.500 | 302,219 | +0.06(+1.10%) |
Jun 18, 2021 | 5.440 | 5.550 | 5.360 | 5.440 | 615,685 | -0.04(-0.73%) |
Jun 17, 2021 | 5.690 | 5.860 | 5.470 | 5.480 | 405,078 | -0.32(-5.52%) |
Jun 16, 2021 | 5.960 | 6.090 | 5.600 | 5.800 | 771,894 | +0.34(+6.23%) |
Jun 15, 2021 | 6.000 | 6.000 | 5.430 | 5.460 | 277,747 | -0.43(-7.30%) |
Jun 14, 2021 | 5.400 | 5.940 | 5.400 | 5.890 | 306,606 | +0.54(+10.09%) |
Jun 11, 2021 | 5.300 | 5.370 | 5.230 | 5.350 | 162,666 | +0.08(+1.52%) |
Jun 10, 2021 | 5.300 | 5.360 | 5.200 | 5.270 | 127,044 | -0.04(-0.75%) |
Jun 09, 2021 | 5.330 | 5.360 | 5.230 | 5.310 | 144,602 | +0.00(+0.00%) |
Jun 08, 2021 | 5.210 | 5.370 | 5.130 | 5.310 | 305,261 | +0.26(+5.15%) |
Jun 07, 2021 | 5.310 | 5.330 | 5.010 | 5.050 | 410,031 | -0.27(-5.08%) |
Jun 04, 2021 | 5.440 | 5.630 | 5.280 | 5.320 | 332,576 | -0.13(-2.39%) |
Jun 03, 2021 | 5.560 | 5.675 | 5.400 | 5.450 | 95,128 | -0.18(-3.20%) |
Jun 02, 2021 | 5.580 | 5.650 | 5.470 | 5.630 | 112,608 | +0.08(+1.44%) |
Jun 01, 2021 | 5.460 | 5.570 | 5.420 | 5.550 | 123,058 | +0.10(+1.83%) |
May 28, 2021 | 5.570 | 5.600 | 5.370 | 5.450 | 151,390 | -0.06(-1.09%) |
May 27, 2021 | 5.630 | 5.730 | 5.470 | 5.510 | 125,144 | -0.06(-1.08%) |
May 26, 2021 | 5.670 | 5.700 | 5.460 | 5.570 | 170,105 | -0.04(-0.71%) |
May 25, 2021 | 6.030 | 6.030 | 5.590 | 5.610 | 169,277 | -0.43(-7.12%) |
May 24, 2021 | 6.200 | 6.213 | 5.995 | 6.040 | 102,068 | -0.13(-2.11%) |
May 21, 2021 | 6.060 | 6.250 | 5.930 | 6.170 | 122,603 | +0.19(+3.18%) |
May 20, 2021 | 6.130 | 6.130 | 6.020 | 5.980 | 111,620 | -0.11(-1.81%) |
May 19, 2021 | 5.820 | 6.140 | 5.700 | 6.090 | 86,831 | +0.27(+4.64%) |
May 18, 2021 | 5.740 | 5.920 | 5.700 | 5.820 | 93,875 | +0.04(+0.69%) |
May 17, 2021 | 5.990 | 6.000 | 5.700 | 5.780 | 108,346 | -0.21(-3.51%) |
May 14, 2021 | 5.500 | 6.050 | 5.490 | 5.990 | 367,229 | +0.50(+9.11%) |
May 13, 2021 | 5.440 | 5.570 | 5.280 | 5.490 | 213,010 | +0.07(+1.29%) |
May 12, 2021 | 5.560 | 5.740 | 5.380 | 5.420 | 198,226 | -0.15(-2.69%) |
May 11, 2021 | 5.450 | 5.650 | 5.450 | 5.570 | 186,074 | -0.04(-0.71%) |
May 10, 2021 | 5.970 | 6.036 | 5.570 | 5.610 | 161,518 | -0.40(-6.66%) |
May 07, 2021 | 5.960 | 6.060 | 5.800 | 6.010 | 161,146 | +0.06(+1.01%) |
May 06, 2021 | 6.000 | 6.130 | 5.750 | 5.950 | 239,518 | -0.01(-0.17%) |
May 05, 2021 | 6.060 | 6.210 | 5.870 | 5.960 | 313,312 | +0.07(+1.19%) |
May 04, 2021 | 6.100 | 6.190 | 5.800 | 5.890 | 130,074 | -0.24(-3.92%) |
May 03, 2021 | 6.330 | 6.440 | 6.050 | 6.130 | 137,494 | -0.12(-1.92%) |
Apr 30, 2021 | 6.390 | 6.440 | 6.220 | 6.250 | 201,600 | -0.22(-3.40%) |
Apr 29, 2021 | 6.630 | 6.665 | 6.320 | 6.470 | 178,769 | -0.12(-1.82%) |
Apr 28, 2021 | 6.840 | 6.840 | 6.580 | 6.590 | 105,174 | -0.26(-3.80%) |
Apr 27, 2021 | 7.010 | 7.040 | 6.820 | 6.850 | 67,418 | -0.18(-2.56%) |
Apr 26, 2021 | 7.150 | 7.300 | 6.960 | 7.030 | 85,718 | -0.07(-0.99%) |
Apr 23, 2021 | 6.980 | 7.180 | 6.945 | 7.100 | 58,300 | +0.16(+2.31%) |
Apr 22, 2021 | 7.120 | 7.200 | 6.860 | 6.940 | 46,325 | -0.13(-1.84%) |
Apr 21, 2021 | 6.910 | 7.130 | 6.860 | 7.070 | 74,461 | +0.14(+2.02%) |
Apr 20, 2021 | 7.050 | 7.055 | 6.810 | 6.930 | 97,699 | -0.18(-2.53%) |
Apr 19, 2021 | 7.180 | 7.180 | 6.910 | 7.110 | 115,059 | -0.10(-1.39%) |
Apr 16, 2021 | 7.240 | 7.260 | 7.100 | 7.210 | 76,100 | +0.05(+0.70%) |
Apr 15, 2021 | 7.300 | 7.300 | 6.980 | 7.160 | 95,596 | -0.04(-0.56%) |
Apr 14, 2021 | 7.390 | 7.410 | 7.175 | 7.200 | 119,902 | -0.23(-3.10%) |
Apr 13, 2021 | 7.360 | 7.500 | 7.240 | 7.430 | 80,019 | +0.12(+1.64%) |
Apr 12, 2021 | 7.230 | 7.450 | 7.010 | 7.310 | 91,824 | +0.06(+0.83%) |
Apr 09, 2021 | 7.010 | 7.340 | 6.960 | 7.250 | 124,500 | +0.19(+2.69%) |
Apr 08, 2021 | 7.160 | 7.180 | 6.920 | 7.060 | 236,041 | -0.02(-0.28%) |
Apr 07, 2021 | 7.200 | 7.250 | 6.870 | 7.080 | 173,554 | -0.08(-1.12%) |
Apr 06, 2021 | 6.960 | 7.230 | 6.800 | 7.160 | 91,926 | +0.20(+2.87%) |
Apr 05, 2021 | 6.990 | 7.150 | 6.900 | 6.960 | 45,026 | +0.01(+0.14%) |