Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.297 | 6.378 | 6.297 | 6.321 | 237,977 | +0.02(+0.39%) |
Mar 30, 2022 | 6.362 | 6.403 | 6.281 | 6.297 | 330,405 | -0.03(-0.51%) |
Mar 29, 2022 | 6.362 | 6.386 | 6.293 | 6.330 | 215,391 | -0.03(-0.51%) |
Mar 28, 2022 | 6.305 | 6.362 | 6.265 | 6.362 | 268,317 | +0.07(+1.16%) |
Mar 25, 2022 | 6.240 | 6.305 | 6.216 | 6.289 | 172,463 | +0.07(+1.18%) |
Mar 24, 2022 | 6.248 | 6.265 | 6.208 | 6.216 | 163,740 | -0.02(-0.39%) |
Mar 23, 2022 | 6.338 | 6.338 | 6.232 | 6.240 | 163,754 | -0.08(-1.29%) |
Mar 22, 2022 | 6.248 | 6.330 | 6.236 | 6.321 | 243,639 | +0.09(+1.43%) |
Mar 21, 2022 | 6.175 | 6.288 | 6.159 | 6.232 | 310,296 | +0.09(+1.45%) |
Mar 18, 2022 | 6.200 | 6.240 | 6.110 | 6.143 | 1,122,072 | -0.06(-0.92%) |
Mar 17, 2022 | 6.143 | 6.224 | 6.135 | 6.200 | 424,387 | +0.08(+1.33%) |
Mar 16, 2022 | 6.078 | 6.135 | 6.021 | 6.118 | 761,426 | +0.08(+1.35%) |
Mar 15, 2022 | 6.149 | 6.157 | 6.013 | 6.037 | 626,583 | -0.08(-1.30%) |
Mar 14, 2022 | 6.133 | 6.220 | 6.069 | 6.117 | 664,251 | +0.06(+1.05%) |
Mar 11, 2022 | 6.149 | 6.149 | 6.045 | 6.053 | 621,100 | -0.07(-1.17%) |
Mar 10, 2022 | 6.252 | 6.292 | 6.093 | 6.125 | 581,828 | -0.13(-2.04%) |
Mar 09, 2022 | 6.316 | 6.340 | 6.205 | 6.252 | 380,055 | +0.00(+0.00%) |
Mar 08, 2022 | 6.181 | 6.308 | 6.117 | 6.252 | 636,236 | +0.09(+1.42%) |
Mar 07, 2022 | 6.093 | 6.236 | 6.097 | 6.165 | 545,706 | -0.08(-1.28%) |
Mar 04, 2022 | 6.244 | 6.308 | 6.220 | 6.244 | 632,789 | +0.01(+0.13%) |
Mar 03, 2022 | 6.292 | 6.316 | 6.224 | 6.236 | 515,458 | -0.02(-0.38%) |
Mar 02, 2022 | 6.141 | 6.316 | 6.141 | 6.260 | 871,059 | +0.12(+1.95%) |
Mar 01, 2022 | 6.109 | 6.173 | 6.077 | 6.141 | 495,928 | +0.01(+0.13%) |
Feb 28, 2022 | 6.077 | 6.157 | 6.057 | 6.133 | 482,140 | +0.04(+0.65%) |
Feb 25, 2022 | 5.957 | 6.125 | 6.025 | 6.093 | 308,034 | +0.11(+1.87%) |
Feb 24, 2022 | 5.822 | 5.997 | 5.790 | 5.981 | 625,946 | +0.01(+0.13%) |
Feb 23, 2022 | 6.037 | 6.053 | 5.957 | 5.973 | 240,597 | -0.04(-0.66%) |
Feb 22, 2022 | 6.061 | 6.097 | 5.969 | 6.013 | 377,888 | -0.07(-1.18%) |
Feb 18, 2022 | 6.085 | 0 | -0.06(-0.91%) | |||
Feb 17, 2022 | 6.157 | 6.181 | 6.093 | 6.141 | 566,876 | -0.02(-0.26%) |
Feb 16, 2022 | 6.117 | 6.181 | 6.085 | 6.157 | 735,819 | +0.04(+0.65%) |
Feb 15, 2022 | 6.165 | 6.165 | 6.061 | 6.117 | 393,557 | -0.02(-0.39%) |
Feb 14, 2022 | 6.157 | 6.244 | 6.086 | 6.141 | 941,216 | +0.06(+0.92%) |
Feb 11, 2022 | 6.061 | 6.213 | 6.045 | 6.085 | 1,109,429 | -0.01(-0.13%) |
Feb 10, 2022 | 5.985 | 6.157 | 5.933 | 6.093 | 1,680,148 | +0.35(+6.11%) |
Feb 09, 2022 | 5.758 | 5.774 | 5.702 | 5.742 | 312,886 | +0.01(+0.14%) |
Feb 08, 2022 | 5.758 | 5.758 | 5.714 | 5.734 | 168,211 | +0.00(+0.00%) |
Feb 07, 2022 | 5.702 | 5.770 | 5.678 | 5.734 | 244,053 | +0.03(+0.56%) |
Feb 04, 2022 | 5.646 | 5.718 | 5.606 | 5.702 | 220,580 | +0.06(+0.99%) |
Feb 03, 2022 | 5.630 | 5.694 | 5.646 | 205,671 | -0.05(-0.84%) | |
Feb 02, 2022 | 5.630 | 5.702 | 5.598 | 5.694 | 270,230 | +0.09(+1.56%) |
Feb 01, 2022 | 5.582 | 5.622 | 5.567 | 5.606 | 165,156 | +0.01(+0.14%) |
Jan 31, 2022 | 5.431 | 5.606 | 5.598 | 294,896 | +0.13(+2.33%) | |
Jan 28, 2022 | 5.431 | 5.471 | 5.303 | 5.471 | 356,450 | -0.01(-0.15%) |
Jan 27, 2022 | 5.527 | 5.574 | 5.451 | 5.479 | 309,927 | -0.03(-0.58%) |
Jan 26, 2022 | 5.487 | 5.638 | 5.439 | 5.511 | 620,737 | +0.06(+1.17%) |
Jan 25, 2022 | 5.248 | 5.471 | 5.244 | 5.447 | 301,551 | +0.14(+2.55%) |
Jan 24, 2022 | 5.343 | 5.343 | 5.112 | 5.311 | 782,003 | -0.09(-1.62%) |
Jan 21, 2022 | 5.519 | 5.523 | 5.335 | 5.399 | 631,882 | -0.15(-2.73%) |
Jan 20, 2022 | 5.614 | 5.630 | 5.535 | 5.551 | 255,515 | -0.03(-0.57%) |
Jan 19, 2022 | 5.574 | 5.598 | 5.543 | 5.582 | 189,796 | +0.00(+0.00%) |
Jan 18, 2022 | 5.590 | 5.638 | 5.567 | 5.582 | 281,631 | -0.02(-0.43%) |
Jan 14, 2022 | 5.606 | 0 | -0.08(-1.40%) | |||
Jan 13, 2022 | 5.774 | 5.774 | 5.670 | 5.686 | 312,129 | -0.06(-0.97%) |
Jan 12, 2022 | 5.630 | 5.750 | 5.623 | 5.742 | 435,687 | +0.13(+2.27%) |
Jan 11, 2022 | 5.519 | 5.622 | 5.471 | 5.614 | 431,502 | +0.10(+1.73%) |
Jan 10, 2022 | 5.447 | 5.527 | 5.447 | 5.519 | 304,635 | +0.04(+0.73%) |
Jan 07, 2022 | 5.463 | 5.519 | 5.447 | 5.479 | 165,716 | +0.02(+0.29%) |
Jan 06, 2022 | 5.479 | 5.511 | 5.447 | 5.463 | 229,256 | -0.02(-0.44%) |
Jan 05, 2022 | 5.559 | 5.590 | 5.467 | 5.487 | 261,946 | -0.05(-0.86%) |
Jan 04, 2022 | 5.652 | 5.652 | 5.519 | 5.535 | 329,127 | -0.05(-0.86%) |
Jan 03, 2022 | 5.559 | 5.654 | 5.543 | 5.582 | 311,173 | +0.06(+1.01%) |
Dec 31, 2021 | 5.527 | 5.574 | 5.511 | 5.527 | 209,770 | +0.02(+0.43%) |
Dec 30, 2021 | 5.487 | 5.567 | 5.479 | 5.503 | 215,855 | +0.02(+0.44%) |
Dec 29, 2021 | 5.463 | 5.511 | 5.439 | 5.479 | 168,157 | +0.02(+0.44%) |
Dec 28, 2021 | 5.487 | 5.559 | 5.455 | 5.455 | 181,406 | -0.06(-1.01%) |
Dec 27, 2021 | 5.479 | 5.543 | 5.423 | 5.511 | 206,715 | +0.02(+0.44%) |
Dec 23, 2021 | 5.447 | 5.578 | 5.439 | 5.487 | 289,971 | +0.07(+1.33%) |
Dec 22, 2021 | 5.367 | 5.447 | 5.311 | 5.415 | 475,020 | +0.06(+1.19%) |
Dec 21, 2021 | 5.351 | 5.407 | 5.319 | 5.351 | 508,792 | +0.04(+0.75%) |
Dec 20, 2021 | 5.287 | 5.335 | 5.200 | 5.311 | 367,643 | -0.06(-1.04%) |
Dec 17, 2021 | 5.295 | 5.367 | 5.192 | 5.367 | 681,993 | +0.09(+1.66%) |
Dec 16, 2021 | 5.373 | 5.373 | 5.264 | 5.279 | 325,535 | -0.05(-0.88%) |
Dec 15, 2021 | 5.334 | 5.358 | 5.256 | 5.326 | 311,983 | -0.02(-0.29%) |
Dec 14, 2021 | 5.389 | 5.413 | 5.342 | 5.342 | 233,156 | -0.06(-1.16%) |
Dec 13, 2021 | 5.483 | 5.491 | 5.405 | 5.405 | 331,494 | -0.11(-1.91%) |
Dec 10, 2021 | 5.413 | 5.530 | 5.413 | 5.510 | 249,569 | +0.09(+1.65%) |
Dec 09, 2021 | 5.444 | 5.467 | 5.381 | 5.420 | 170,724 | -0.03(-0.57%) |
Dec 08, 2021 | 5.452 | 5.515 | 5.444 | 5.452 | 127,847 | -0.01(-0.14%) |
Dec 07, 2021 | 5.460 | 5.569 | 5.452 | 5.460 | 221,595 | +0.02(+0.29%) |
Dec 06, 2021 | 5.397 | 5.452 | 5.334 | 5.444 | 308,887 | +0.07(+1.31%) |
Dec 03, 2021 | 5.405 | 5.452 | 5.334 | 5.373 | 195,195 | -0.07(-1.30%) |
Dec 02, 2021 | 5.287 | 5.467 | 5.272 | 5.444 | 346,772 | +0.14(+2.66%) |
Dec 01, 2021 | 5.405 | 5.483 | 5.303 | 5.303 | 306,754 | -0.05(-0.88%) |
Nov 30, 2021 | 5.413 | 5.550 | 5.316 | 5.350 | 336,732 | -0.11(-2.01%) |
Nov 29, 2021 | 5.507 | 5.530 | 5.452 | 5.460 | 173,088 | -0.02(-0.43%) |
Nov 26, 2021 | 5.522 | 5.554 | 5.405 | 5.483 | 212,316 | -0.10(-1.82%) |
Nov 24, 2021 | 5.577 | 5.632 | 5.538 | 5.585 | 184,463 | +0.01(+0.14%) |
Nov 23, 2021 | 5.640 | 5.651 | 5.546 | 5.577 | 235,708 | -0.05(-0.84%) |
Nov 22, 2021 | 5.640 | 5.671 | 5.593 | 5.624 | 414,581 | +0.02(+0.28%) |
Nov 19, 2021 | 5.577 | 5.726 | 5.499 | 5.608 | 590,807 | +0.11(+1.99%) |
Nov 18, 2021 | 5.554 | 5.514 | 5.264 | 5.499 | 1,225,153 | +0.10(+1.89%) |
Nov 17, 2021 | 5.436 | 5.444 | 5.350 | 5.397 | 187,089 | -0.05(-0.86%) |
Nov 16, 2021 | 5.413 | 5.483 | 5.389 | 5.444 | 189,944 | +0.02(+0.29%) |
Nov 15, 2021 | 5.499 | 5.507 | 5.413 | 5.428 | 196,957 | -0.04(-0.72%) |
Nov 12, 2021 | 5.522 | 5.530 | 5.452 | 5.467 | 166,216 | -0.03(-0.57%) |
Nov 11, 2021 | 5.428 | 5.522 | 5.413 | 5.499 | 288,730 | +0.07(+1.30%) |
Nov 10, 2021 | 5.428 | 5.428 | 211,396 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.483 | 5.507 | 5.420 | 5.428 | 193,931 | -0.07(-1.28%) |
Nov 08, 2021 | 5.546 | 5.585 | 5.483 | 5.499 | 319,700 | -0.05(-0.85%) |
Nov 05, 2021 | 5.475 | 5.561 | 5.475 | 5.546 | 380,606 | +0.09(+1.58%) |
Nov 04, 2021 | 5.397 | 5.483 | 5.381 | 5.460 | 407,219 | +0.07(+1.31%) |
Nov 03, 2021 | 5.311 | 5.405 | 5.295 | 5.389 | 207,456 | +0.07(+1.33%) |
Nov 02, 2021 | 5.256 | 5.342 | 5.240 | 5.319 | 287,051 | +0.02(+0.44%) |
Nov 01, 2021 | 5.311 | 5.287 | 5.283 | 5.295 | 361,061 | -0.02(-0.30%) |
Oct 29, 2021 | 5.303 | 5.326 | 5.248 | 5.311 | 327,108 | -0.02(-0.29%) |
Oct 28, 2021 | 5.319 | 5.326 | 5.248 | 5.326 | 334,452 | +0.01(+0.15%) |
Oct 27, 2021 | 5.373 | 5.381 | 5.303 | 5.319 | 182,412 | -0.07(-1.31%) |
Oct 26, 2021 | 5.405 | 5.389 | 305,341 | -0.02(-0.43%) | ||
Oct 25, 2021 | 5.272 | 5.436 | 5.272 | 5.413 | 466,364 | +0.11(+2.07%) |
Oct 22, 2021 | 5.319 | 5.326 | 5.256 | 5.303 | 232,208 | +0.01(+0.15%) |
Oct 21, 2021 | 5.342 | 5.350 | 5.272 | 5.295 | 381,068 | -0.03(-0.59%) |
Oct 20, 2021 | 5.287 | 5.405 | 5.279 | 5.326 | 465,298 | +0.02(+0.44%) |
Oct 19, 2021 | 5.311 | 5.311 | 5.248 | 5.303 | 300,378 | -0.02(-0.29%) |
Oct 18, 2021 | 5.272 | 5.334 | 5.272 | 5.319 | 378,617 | +0.03(+0.59%) |
Oct 15, 2021 | 5.232 | 5.334 | 5.232 | 5.287 | 300,163 | +0.08(+1.50%) |
Oct 14, 2021 | 5.201 | 5.248 | 5.170 | 5.209 | 278,767 | +0.04(+0.76%) |
Oct 13, 2021 | 5.099 | 5.178 | 5.013 | 5.170 | 245,164 | +0.07(+1.38%) |
Oct 12, 2021 | 5.138 | 5.185 | 5.088 | 5.099 | 370,095 | -0.05(-1.06%) |
Oct 11, 2021 | 5.193 | 5.264 | 5.091 | 5.154 | 370,469 | -0.04(-0.75%) |
Oct 08, 2021 | 5.131 | 5.225 | 5.099 | 5.193 | 248,310 | +0.11(+2.16%) |
Oct 07, 2021 | 5.115 | 5.154 | 5.084 | 5.084 | 187,945 | -0.02(-0.46%) |
Oct 06, 2021 | 5.076 | 5.131 | 5.013 | 5.107 | 294,064 | +0.00(+0.00%) |
Oct 05, 2021 | 5.091 | 5.146 | 5.068 | 5.107 | 186,382 | +0.02(+0.46%) |
Oct 04, 2021 | 5.138 | 5.232 | 5.056 | 5.084 | 379,988 | -0.07(-1.37%) |
Oct 01, 2021 | 5.209 | 5.232 | 5.115 | 5.154 | 273,100 | +0.06(+1.23%) |
Sep 30, 2021 | 5.201 | 5.205 | 5.084 | 5.091 | 431,340 | -0.09(-1.81%) |
Sep 29, 2021 | 5.154 | 5.201 | 5.146 | 5.185 | 238,249 | +0.06(+1.22%) |
Sep 28, 2021 | 5.131 | 5.217 | 5.084 | 5.123 | 397,375 | -0.03(-0.61%) |
Sep 27, 2021 | 5.107 | 5.193 | 5.103 | 5.154 | 282,006 | +0.05(+0.92%) |
Sep 24, 2021 | 5.060 | 5.138 | 5.044 | 5.107 | 425,932 | +0.05(+0.93%) |
Sep 23, 2021 | 5.021 | 5.099 | 4.982 | 5.060 | 231,791 | +0.04(+0.78%) |
Sep 22, 2021 | 4.950 | 5.044 | 4.947 | 5.021 | 275,182 | +0.10(+2.07%) |
Sep 21, 2021 | 4.935 | 5.021 | 4.900 | 4.919 | 323,781 | -0.02(-0.32%) |
Sep 20, 2021 | 4.943 | 4.950 | 4.868 | 4.935 | 418,598 | -0.06(-1.25%) |
Sep 17, 2021 | 5.044 | 5.123 | 4.997 | 4.997 | 485,336 | -0.04(-0.78%) |
Sep 16, 2021 | 5.091 | 5.146 | 5.029 | 5.037 | 204,096 | -0.07(-1.38%) |
Sep 15, 2021 | 5.053 | 5.126 | 4.999 | 5.107 | 401,799 | +0.05(+1.07%) |
Sep 14, 2021 | 5.053 | 5.084 | 5.022 | 5.053 | 488,275 | +0.02(+0.31%) |
Sep 13, 2021 | 5.030 | 5.046 | 4.984 | 5.038 | 378,209 | +0.05(+1.08%) |
Sep 10, 2021 | 5.007 | 5.053 | 4.976 | 4.984 | 215,415 | +0.02(+0.47%) |
Sep 09, 2021 | 4.969 | 4.999 | 4.930 | 4.961 | 286,251 | -0.01(-0.15%) |
Sep 08, 2021 | 4.992 | 5.030 | 4.946 | 4.969 | 224,106 | +0.00(+0.00%) |
Sep 07, 2021 | 5.022 | 5.030 | 4.938 | 4.969 | 259,604 | -0.08(-1.52%) |
Sep 03, 2021 | 5.038 | 5.053 | 5.001 | 5.046 | 169,239 | +0.05(+1.08%) |
Sep 02, 2021 | 4.999 | 5.038 | 4.973 | 4.992 | 178,249 | +0.01(+0.15%) |
Sep 01, 2021 | 4.999 | 5.061 | 4.976 | 4.984 | 428,866 | -0.01(-0.15%) |
Aug 31, 2021 | 4.969 | 5.092 | 4.969 | 4.992 | 287,805 | -0.01(-0.15%) |
Aug 30, 2021 | 5.038 | 5.038 | 4.929 | 4.999 | 288,671 | -0.05(-0.91%) |
Aug 27, 2021 | 5.030 | 5.130 | 5.007 | 5.046 | 231,889 | +0.01(+0.15%) |
Aug 26, 2021 | 5.046 | 5.046 | 4.938 | 5.038 | 271,025 | +0.00(+0.00%) |
Aug 25, 2021 | 4.938 | 5.092 | 4.930 | 5.038 | 277,463 | +0.10(+2.02%) |
Aug 24, 2021 | 4.953 | 4.992 | 4.930 | 4.938 | 275,760 | -0.01(-0.16%) |
Aug 23, 2021 | 4.992 | 5.038 | 4.907 | 4.946 | 239,875 | -0.03(-0.62%) |
Aug 20, 2021 | 4.876 | 4.996 | 4.807 | 4.976 | 256,482 | +0.08(+1.57%) |
Aug 19, 2021 | 5.007 | 5.015 | 4.876 | 4.899 | 341,648 | -0.12(-2.45%) |
Aug 18, 2021 | 5.061 | 5.099 | 5.022 | 5.022 | 260,242 | -0.07(-1.36%) |
Aug 17, 2021 | 5.138 | 5.184 | 5.069 | 5.092 | 229,363 | -0.06(-1.19%) |
Aug 16, 2021 | 5.176 | 5.269 | 5.153 | 5.153 | 358,822 | -0.03(-0.59%) |
Aug 13, 2021 | 5.161 | 5.196 | 5.130 | 5.184 | 171,105 | +0.00(+0.00%) |
Aug 12, 2021 | 5.169 | 5.207 | 5.122 | 5.184 | 265,837 | -0.01(-0.15%) |
Aug 11, 2021 | 5.238 | 5.261 | 5.161 | 5.192 | 368,129 | -0.05(-0.88%) |
Aug 10, 2021 | 5.222 | 5.292 | 5.222 | 5.238 | 139,650 | -0.01(-0.15%) |
Aug 09, 2021 | 5.307 | 5.315 | 5.196 | 5.246 | 264,715 | -0.05(-0.87%) |
Aug 06, 2021 | 5.246 | 5.330 | 5.207 | 5.292 | 494,612 | +0.08(+1.62%) |
Aug 05, 2021 | 4.946 | 5.299 | 4.946 | 5.207 | 746,251 | +0.28(+5.78%) |
Aug 04, 2021 | 4.930 | 5.007 | 4.892 | 4.923 | 446,401 | -0.05(-1.08%) |
Aug 03, 2021 | 4.969 | 4.992 | 4.888 | 4.976 | 330,599 | +0.00(+0.00%) |
Aug 02, 2021 | 4.938 | 5.007 | 4.915 | 4.976 | 635,213 | +0.06(+1.25%) |
Jul 30, 2021 | 4.923 | 4.969 | 4.884 | 4.915 | 328,848 | -0.01(-0.16%) |
Jul 29, 2021 | 5.084 | 5.084 | 4.915 | 4.923 | 258,977 | -0.05(-0.93%) |
Jul 28, 2021 | 4.946 | 4.992 | 4.915 | 4.969 | 131,506 | +0.02(+0.47%) |
Jul 27, 2021 | 4.930 | 4.969 | 4.896 | 4.946 | 253,407 | -0.03(-0.62%) |
Jul 26, 2021 | 4.907 | 4.999 | 4.892 | 4.976 | 260,623 | +0.06(+1.25%) |
Jul 23, 2021 | 4.992 | 5.038 | 4.915 | 4.915 | 314,372 | -0.04(-0.78%) |
Jul 22, 2021 | 5.099 | 5.099 | 4.923 | 4.953 | 606,060 | -0.14(-2.72%) |
Jul 21, 2021 | 5.084 | 5.146 | 5.053 | 5.092 | 176,007 | +0.04(+0.76%) |
Jul 20, 2021 | 5.022 | 5.084 | 4.976 | 5.053 | 266,285 | +0.09(+1.86%) |
Jul 19, 2021 | 5.069 | 5.099 | 4.892 | 4.961 | 551,352 | -0.14(-2.72%) |
Jul 16, 2021 | 5.184 | 5.184 | 5.084 | 5.099 | 301,313 | -0.07(-1.34%) |
Jul 15, 2021 | 5.161 | 5.207 | 5.153 | 5.169 | 236,091 | -0.04(-0.74%) |
Jul 14, 2021 | 5.246 | 5.269 | 5.192 | 5.207 | 177,176 | -0.02(-0.29%) |
Jul 13, 2021 | 5.222 | 5.269 | 5.184 | 5.222 | 219,520 | -0.02(-0.44%) |
Jul 12, 2021 | 5.176 | 5.253 | 5.169 | 5.246 | 135,389 | +0.05(+0.89%) |
Jul 09, 2021 | 5.192 | 5.253 | 5.169 | 5.199 | 416,504 | +0.02(+0.45%) |
Jul 08, 2021 | 5.153 | 5.230 | 5.061 | 5.176 | 418,640 | -0.02(-0.44%) |
Jul 07, 2021 | 5.269 | 5.292 | 5.169 | 5.199 | 285,150 | -0.08(-1.60%) |
Jul 06, 2021 | 5.276 | 5.292 | 5.199 | 5.284 | 207,978 | +0.00(+0.00%) |
Jul 02, 2021 | 5.230 | 5.292 | 5.169 | 5.284 | 329,484 | +0.07(+1.33%) |
Jul 01, 2021 | 5.184 | 5.261 | 5.161 | 5.215 | 296,596 | +0.08(+1.50%) |
Jun 30, 2021 | 5.153 | 5.161 | 5.076 | 5.138 | 491,705 | +0.05(+0.91%) |
Jun 29, 2021 | 5.176 | 5.215 | 5.092 | 5.092 | 412,021 | -0.06(-1.19%) |
Jun 28, 2021 | 5.207 | 5.230 | 5.084 | 5.153 | 369,453 | -0.04(-0.74%) |
Jun 25, 2021 | 5.246 | 5.265 | 5.153 | 5.192 | 486,209 | -0.05(-1.03%) |
Jun 24, 2021 | 5.230 | 5.307 | 5.192 | 5.246 | 255,162 | +0.02(+0.29%) |
Jun 23, 2021 | 5.238 | 5.276 | 5.230 | 5.230 | 146,406 | -0.01(-0.15%) |
Jun 22, 2021 | 5.261 | 5.261 | 5.207 | 5.238 | 243,718 | -0.05(-0.87%) |
Jun 21, 2021 | 5.146 | 5.322 | 5.132 | 5.284 | 315,146 | +0.17(+3.31%) |
Jun 18, 2021 | 5.265 | 5.292 | 5.103 | 5.115 | 1,110,626 | -0.13(-2.49%) |
Jun 17, 2021 | 5.461 | 5.461 | 5.192 | 5.246 | 912,278 | -0.20(-3.67%) |
Jun 16, 2021 | 5.361 | 5.492 | 5.299 | 5.446 | 496,734 | +0.06(+1.14%) |
Jun 15, 2021 | 5.505 | 5.513 | 5.278 | 5.384 | 897,718 | -0.19(-3.39%) |
Jun 14, 2021 | 5.293 | 5.601 | 5.267 | 5.573 | 1,612,079 | +0.31(+5.89%) |
Jun 11, 2021 | 5.263 | 5.301 | 5.225 | 5.263 | 446,005 | +0.03(+0.58%) |
Jun 10, 2021 | 5.293 | 5.293 | 5.195 | 5.233 | 436,961 | -0.05(-0.86%) |
Jun 09, 2021 | 5.157 | 5.293 | 5.123 | 5.278 | 631,762 | +0.10(+1.90%) |
Jun 08, 2021 | 5.165 | 5.195 | 5.134 | 5.180 | 268,929 | +0.02(+0.29%) |
Jun 07, 2021 | 5.104 | 5.180 | 5.097 | 5.165 | 405,999 | +0.05(+0.89%) |
Jun 04, 2021 | 5.134 | 5.150 | 5.066 | 5.119 | 304,006 | -0.02(-0.29%) |
Jun 03, 2021 | 5.119 | 5.168 | 5.112 | 5.134 | 246,095 | +0.02(+0.30%) |
Jun 02, 2021 | 5.187 | 5.218 | 5.104 | 5.119 | 576,295 | -0.05(-0.88%) |
Jun 01, 2021 | 5.059 | 5.187 | 5.059 | 5.165 | 689,095 | +0.14(+2.71%) |
May 28, 2021 | 4.976 | 5.066 | 4.923 | 5.029 | 487,244 | +0.07(+1.37%) |
May 27, 2021 | 4.862 | 4.991 | 4.862 | 4.961 | 386,783 | +0.12(+2.50%) |
May 26, 2021 | 4.779 | 4.877 | 4.779 | 4.840 | 135,888 | +0.05(+1.11%) |
May 25, 2021 | 4.870 | 4.915 | 4.787 | 4.787 | 298,613 | -0.08(-1.71%) |
May 24, 2021 | 4.802 | 4.885 | 4.749 | 4.870 | 258,755 | +0.07(+1.42%) |
May 21, 2021 | 4.787 | 4.870 | 4.764 | 4.802 | 365,163 | +0.02(+0.32%) |
May 20, 2021 | 4.771 | 4.806 | 4.749 | 4.787 | 187,420 | +0.01(+0.16%) |
May 19, 2021 | 4.741 | 4.809 | 4.707 | 4.779 | 191,497 | -0.02(-0.32%) |
May 18, 2021 | 4.802 | 4.855 | 4.787 | 4.794 | 214,594 | +0.00(+0.00%) |
May 17, 2021 | 4.741 | 4.809 | 4.734 | 4.794 | 387,782 | +0.02(+0.32%) |
May 14, 2021 | 4.771 | 4.802 | 4.719 | 4.779 | 512,774 | -0.02(-0.32%) |
May 13, 2021 | 4.681 | 4.862 | 4.666 | 4.794 | 529,123 | +0.11(+2.26%) |
May 12, 2021 | 4.817 | 4.862 | 4.673 | 4.688 | 1,500,956 | -0.23(-4.62%) |
May 11, 2021 | 4.923 | 4.982 | 4.855 | 4.915 | 354,044 | -0.05(-1.07%) |
May 10, 2021 | 5.089 | 5.097 | 4.961 | 4.968 | 363,152 | -0.09(-1.79%) |
May 07, 2021 | 5.089 | 5.089 | 4.976 | 5.059 | 486,163 | -0.01(-0.15%) |
May 06, 2021 | 4.991 | 5.150 | 4.953 | 5.066 | 702,118 | +0.15(+3.08%) |
May 05, 2021 | 4.855 | 4.915 | 4.802 | 4.915 | 351,231 | +0.06(+1.25%) |
May 04, 2021 | 4.892 | 4.915 | 4.802 | 4.855 | 293,590 | -0.07(-1.38%) |
May 03, 2021 | 5.013 | 5.013 | 4.908 | 4.923 | 244,310 | -0.06(-1.21%) |
Apr 30, 2021 | 5.059 | 5.059 | 4.974 | 4.983 | 245,180 | -0.08(-1.49%) |
Apr 29, 2021 | 5.074 | 5.112 | 5.006 | 5.059 | 214,502 | -0.02(-0.45%) |
Apr 28, 2021 | 5.029 | 5.097 | 4.976 | 5.082 | 514,201 | +0.05(+1.05%) |
Apr 27, 2021 | 4.923 | 5.051 | 4.923 | 5.029 | 555,122 | +0.09(+1.84%) |
Apr 26, 2021 | 4.915 | 4.983 | 4.900 | 4.938 | 287,742 | +0.02(+0.31%) |
Apr 23, 2021 | 4.885 | 4.938 | 4.877 | 4.923 | 305,483 | +0.05(+1.09%) |
Apr 22, 2021 | 4.908 | 4.915 | 4.862 | 4.870 | 272,786 | -0.02(-0.46%) |
Apr 21, 2021 | 4.900 | 4.930 | 4.855 | 4.892 | 343,272 | -0.02(-0.46%) |
Apr 20, 2021 | 4.953 | 4.968 | 4.900 | 4.915 | 279,769 | -0.06(-1.22%) |
Apr 19, 2021 | 4.991 | 4.998 | 4.930 | 4.976 | 265,034 | +0.00(+0.00%) |
Apr 16, 2021 | 4.945 | 5.006 | 4.915 | 4.976 | 397,525 | +0.05(+0.92%) |
Apr 15, 2021 | 4.787 | 4.976 | 4.787 | 4.930 | 578,318 | +0.15(+3.16%) |
Apr 14, 2021 | 4.847 | 4.855 | 4.764 | 4.779 | 903,241 | -0.08(-1.71%) |
Apr 13, 2021 | 4.673 | 4.900 | 4.666 | 4.862 | 1,367,855 | +0.25(+5.41%) |
Apr 12, 2021 | 4.605 | 4.635 | 4.598 | 4.613 | 365,768 | -0.01(-0.16%) |
Apr 09, 2021 | 4.613 | 4.658 | 4.590 | 4.620 | 479,251 | +0.01(+0.16%) |
Apr 08, 2021 | 4.537 | 4.613 | 4.522 | 4.613 | 437,070 | +0.07(+1.50%) |
Apr 07, 2021 | 4.484 | 4.552 | 4.464 | 4.545 | 315,524 | +0.06(+1.35%) |
Apr 06, 2021 | 4.439 | 4.507 | 4.439 | 4.484 | 222,471 | +0.05(+1.19%) |
Apr 05, 2021 | 4.401 | 4.461 | 4.340 | 4.431 | 363,563 | +0.09(+2.09%) |