Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.180 | 6.270 | 6.150 | 6.200 | 17,816 | +0.14(+2.31%) |
Apr 28, 2022 | 6.050 | 6.104 | 6.000 | 6.060 | 20,152 | +0.02(+0.31%) |
Apr 27, 2022 | 5.979 | 6.080 | 5.949 | 6.041 | 27,572 | +0.26(+4.52%) |
Apr 26, 2022 | 5.820 | 5.900 | 5.768 | 5.780 | 30,584 | +0.03(+0.52%) |
Apr 25, 2022 | 5.880 | 5.880 | 5.640 | 5.750 | 102,118 | -0.21(-3.52%) |
Apr 22, 2022 | 6.240 | 6.320 | 5.960 | 5.960 | 73,783 | -0.29(-4.56%) |
Apr 21, 2022 | 6.500 | 6.650 | 6.190 | 6.245 | 129,923 | -0.62(-8.97%) |
Apr 20, 2022 | 6.900 | 6.950 | 6.620 | 6.860 | 145,196 | -0.14(-2.00%) |
Apr 19, 2022 | 6.950 | 7.000 | 6.900 | 7.000 | 81,708 | +0.01(+0.14%) |
Apr 18, 2022 | 6.830 | 7.000 | 6.830 | 6.990 | 345,172 | +0.08(+1.23%) |
Apr 14, 2022 | 6.900 | 7.000 | 6.850 | 6.905 | 125,849 | -0.09(-1.36%) |
Apr 13, 2022 | 6.800 | 7.000 | 6.800 | 7.000 | 109,047 | +0.14(+2.04%) |
Apr 12, 2022 | 6.800 | 6.910 | 6.800 | 6.860 | 49,691 | +0.11(+1.63%) |
Apr 11, 2022 | 6.890 | 6.910 | 6.740 | 6.750 | 33,325 | -0.16(-2.32%) |
Apr 08, 2022 | 6.800 | 6.910 | 6.730 | 6.910 | 120,654 | +0.16(+2.37%) |
Apr 07, 2022 | 6.690 | 6.800 | 6.690 | 6.750 | 16,221 | +0.07(+1.05%) |
Apr 06, 2022 | 6.710 | 6.800 | 6.650 | 6.680 | 12,332 | -0.05(-0.74%) |
Apr 05, 2022 | 6.710 | 6.800 | 6.710 | 6.730 | 237,842 | +0.09(+1.28%) |
Apr 04, 2022 | 6.690 | 6.690 | 6.600 | 6.645 | 77,172 | -0.03(-0.37%) |
Apr 01, 2022 | 6.630 | 6.690 | 6.630 | 6.670 | 20,597 | +0.10(+1.52%) |
Mar 31, 2022 | 6.600 | 6.620 | 6.511 | 6.570 | 20,878 | -0.02(-0.30%) |
Mar 30, 2022 | 6.550 | 6.600 | 6.500 | 6.590 | 16,424 | +0.26(+4.11%) |
Mar 29, 2022 | 6.400 | 6.400 | 6.180 | 6.330 | 49,777 | -0.24(-3.58%) |
Mar 28, 2022 | 6.660 | 6.660 | 6.545 | 6.565 | 25,692 | -0.17(-2.60%) |
Mar 25, 2022 | 6.750 | 6.750 | 6.610 | 6.740 | 54,664 | +0.14(+2.12%) |
Mar 24, 2022 | 6.590 | 6.645 | 6.500 | 6.600 | 29,042 | +0.09(+1.38%) |
Mar 23, 2022 | 6.660 | 6.764 | 6.505 | 6.510 | 67,809 | -0.23(-3.41%) |
Mar 22, 2022 | 6.720 | 6.740 | 6.630 | 6.740 | 580,596 | +0.14(+2.12%) |
Mar 21, 2022 | 6.500 | 6.600 | 6.500 | 6.600 | 56,456 | +0.19(+2.96%) |
Mar 18, 2022 | 6.320 | 6.410 | 6.260 | 6.410 | 25,276 | +0.13(+2.07%) |
Mar 17, 2022 | 6.090 | 6.340 | 6.090 | 6.280 | 32,320 | +0.20(+3.29%) |
Mar 16, 2022 | 6.210 | 6.310 | 6.080 | 6.080 | 34,052 | +0.08(+1.33%) |
Mar 15, 2022 | 6.150 | 6.170 | 5.930 | 6.000 | 90,337 | -0.21(-3.38%) |
Mar 14, 2022 | 6.540 | 6.540 | 6.170 | 6.210 | 74,107 | -0.38(-5.77%) |
Mar 11, 2022 | 6.810 | 6.810 | 6.590 | 6.590 | 139,940 | -0.04(-0.60%) |
Mar 10, 2022 | 6.590 | 6.650 | 6.440 | 6.630 | 53,944 | +0.46(+7.54%) |
Mar 09, 2022 | 6.200 | 6.250 | 6.100 | 6.165 | 44,102 | -0.10(-1.67%) |
Mar 08, 2022 | 6.210 | 6.390 | 6.110 | 6.270 | 88,371 | +0.01(+0.16%) |
Mar 07, 2022 | 6.140 | 6.270 | 6.117 | 6.260 | 95,402 | +0.14(+2.29%) |
Mar 04, 2022 | 6.240 | 6.240 | 6.040 | 6.120 | 22,252 | -0.30(-4.75%) |
Mar 03, 2022 | 6.380 | 6.490 | 6.300 | 6.425 | 192,466 | +0.33(+5.33%) |
Mar 02, 2022 | 6.000 | 6.130 | 5.990 | 6.100 | 86,066 | +0.17(+2.87%) |
Mar 01, 2022 | 5.870 | 5.960 | 5.800 | 5.930 | 31,754 | +0.06(+1.02%) |
Feb 28, 2022 | 6.000 | 6.000 | 5.760 | 5.870 | 24,413 | -0.12(-1.97%) |
Feb 25, 2022 | 5.710 | 5.988 | 5.820 | 5.988 | 16,863 | +0.24(+4.14%) |
Feb 24, 2022 | 5.610 | 5.750 | 5.550 | 5.750 | 49,966 | +0.00(+0.00%) |
Feb 23, 2022 | 5.770 | 5.850 | 5.700 | 5.750 | 70,087 | +0.03(+0.52%) |
Feb 22, 2022 | 5.700 | 5.770 | 5.670 | 5.720 | 15,137 | +0.02(+0.35%) |
Feb 18, 2022 | 5.700 | 0 | -0.02(-0.44%) | |||
Feb 17, 2022 | 5.770 | 5.770 | 5.710 | 5.725 | 7,540 | -0.06(-0.95%) |
Feb 16, 2022 | 5.760 | 5.850 | 5.705 | 5.780 | 27,413 | +0.00(+0.00%) |
Feb 15, 2022 | 5.800 | 5.840 | 5.746 | 5.780 | 100,023 | +0.09(+1.58%) |
Feb 14, 2022 | 5.630 | 5.730 | 5.630 | 5.690 | 28,710 | +0.15(+2.71%) |
Feb 11, 2022 | 5.700 | 5.700 | 5.540 | 5.540 | 17,221 | -0.08(-1.42%) |
Feb 10, 2022 | 5.640 | 5.740 | 5.620 | 5.620 | 25,582 | -0.08(-1.40%) |
Feb 09, 2022 | 5.700 | 5.740 | 5.680 | 5.700 | 14,074 | +0.06(+0.97%) |
Feb 08, 2022 | 5.600 | 5.690 | 5.584 | 5.645 | 18,586 | +0.09(+1.71%) |
Feb 07, 2022 | 5.500 | 5.550 | 5.460 | 5.550 | 21,817 | +0.07(+1.28%) |
Feb 04, 2022 | 5.470 | 5.480 | 5.390 | 5.480 | 19,309 | +0.05(+0.92%) |
Feb 03, 2022 | 5.460 | 5.430 | 5.430 | 8,357 | +0.03(+0.56%) | |
Feb 02, 2022 | 5.370 | 5.470 | 5.370 | 5.400 | 8,408 | +0.03(+0.56%) |
Feb 01, 2022 | 5.290 | 5.400 | 5.290 | 5.370 | 9,121 | +0.17(+3.27%) |
Jan 31, 2022 | 5.240 | 5.240 | 5.131 | 5.200 | 34,543 | -0.04(-0.67%) |
Jan 28, 2022 | 5.270 | 5.310 | 5.235 | 5.235 | 3,256 | -0.17(-3.06%) |
Jan 27, 2022 | 5.450 | 5.450 | 5.341 | 5.400 | 13,454 | +0.08(+1.41%) |
Jan 26, 2022 | 5.400 | 5.480 | 5.325 | 5.325 | 12,502 | +0.04(+0.66%) |
Jan 25, 2022 | 5.250 | 5.345 | 5.180 | 5.290 | 30,712 | +0.04(+0.76%) |
Jan 24, 2022 | 5.260 | 5.260 | 5.100 | 5.250 | 171,656 | -0.28(-5.06%) |
Jan 21, 2022 | 5.530 | 5.600 | 5.500 | 5.530 | 255,700 | -0.11(-2.04%) |
Jan 20, 2022 | 5.620 | 5.750 | 5.600 | 5.645 | 23,306 | -0.02(-0.27%) |
Jan 19, 2022 | 5.700 | 5.750 | 5.660 | 5.660 | 11,552 | -0.01(-0.18%) |
Jan 18, 2022 | 5.620 | 5.675 | 5.520 | 5.670 | 74,369 | +0.11(+1.98%) |
Jan 14, 2022 | 5.560 | 0 | +0.03(+0.54%) | |||
Jan 13, 2022 | 5.590 | 5.617 | 5.530 | 5.530 | 69,174 | +0.03(+0.45%) |
Jan 12, 2022 | 5.440 | 5.520 | 5.440 | 5.505 | 341,471 | +0.21(+3.87%) |
Jan 11, 2022 | 5.230 | 5.320 | 5.210 | 5.300 | 23,078 | -0.04(-0.75%) |
Jan 10, 2022 | 5.350 | 5.350 | 5.240 | 5.340 | 34,245 | -0.06(-1.11%) |
Jan 07, 2022 | 5.320 | 5.400 | 5.300 | 5.400 | 31,958 | +0.13(+2.44%) |
Jan 06, 2022 | 5.270 | 5.300 | 5.230 | 5.271 | 21,991 | +0.00(+0.03%) |
Jan 05, 2022 | 5.300 | 5.330 | 5.270 | 5.270 | 146,451 | +0.03(+0.57%) |
Jan 04, 2022 | 5.200 | 5.295 | 5.200 | 5.240 | 72,960 | +0.13(+2.64%) |
Jan 03, 2022 | 5.190 | 5.190 | 4.988 | 5.105 | 22,252 | +0.02(+0.29%) |
Dec 31, 2021 | 5.170 | 5.170 | 4.970 | 5.090 | 14,051 | +0.04(+0.79%) |
Dec 30, 2021 | 5.080 | 5.150 | 5.050 | 5.050 | 20,816 | -0.06(-1.17%) |
Dec 29, 2021 | 5.060 | 5.150 | 5.060 | 5.110 | 17,681 | +0.06(+1.19%) |
Dec 28, 2021 | 4.950 | 5.086 | 4.950 | 5.050 | 10,635 | -0.05(-0.98%) |
Dec 27, 2021 | 5.011 | 5.130 | 4.960 | 5.100 | 25,909 | +0.08(+1.59%) |
Dec 23, 2021 | 5.080 | 5.080 | 5.000 | 5.020 | 24,767 | +0.07(+1.41%) |
Dec 22, 2021 | 4.850 | 4.975 | 4.850 | 4.950 | 16,406 | +0.08(+1.54%) |
Dec 21, 2021 | 4.960 | 4.960 | 4.820 | 4.875 | 10,137 | +0.20(+4.17%) |
Dec 20, 2021 | 4.785 | 4.785 | 4.680 | 4.680 | 2,328 | -0.14(-2.90%) |
Dec 17, 2021 | 4.820 | 4.890 | 4.820 | 4.820 | 16,635 | -0.05(-0.95%) |
Dec 16, 2021 | 4.899 | 4.900 | 4.820 | 4.866 | 13,299 | +0.04(+0.85%) |
Dec 15, 2021 | 4.760 | 4.825 | 4.660 | 4.825 | 28,732 | +0.00(+0.00%) |
Dec 14, 2021 | 4.845 | 4.850 | 4.800 | 4.825 | 5,887 | +0.02(+0.42%) |
Dec 13, 2021 | 4.890 | 4.890 | 4.780 | 4.805 | 7,198 | -0.07(-1.33%) |
Dec 10, 2021 | 4.880 | 4.900 | 4.870 | 4.870 | 12,879 | +0.00(+0.00%) |
Dec 09, 2021 | 4.810 | 4.870 | 4.810 | 4.870 | 21,882 | -0.02(-0.51%) |
Dec 08, 2021 | 4.930 | 4.930 | 4.830 | 4.895 | 14,357 | +0.06(+1.35%) |
Dec 07, 2021 | 4.830 | 4.905 | 4.830 | 4.830 | 5,649 | +0.11(+2.33%) |
Dec 06, 2021 | 4.730 | 4.750 | 4.690 | 4.720 | 7,158 | +0.09(+1.94%) |
Dec 03, 2021 | 4.700 | 4.700 | 4.610 | 4.630 | 9,239 | -0.07(-1.49%) |
Dec 02, 2021 | 4.665 | 4.790 | 4.650 | 4.700 | 17,535 | -0.16(-3.29%) |
Dec 01, 2021 | 4.900 | 4.950 | 4.860 | 4.860 | 10,869 | +0.10(+1.99%) |
Nov 30, 2021 | 4.810 | 4.810 | 4.810 | 4.765 | 39,666 | -0.03(-0.52%) |
Nov 29, 2021 | 4.870 | 4.870 | 4.750 | 4.790 | 7,358 | +0.04(+0.94%) |
Nov 26, 2021 | 4.700 | 4.745 | 4.550 | 4.745 | 29,431 | -0.27(-5.47%) |
Nov 24, 2021 | 4.960 | 5.040 | 4.960 | 5.020 | 4,070 | +0.00(+0.00%) |
Nov 23, 2021 | 5.000 | 5.100 | 4.950 | 5.020 | 7,124 | +0.04(+0.90%) |
Nov 22, 2021 | 4.975 | 5.040 | 4.940 | 4.975 | 21,342 | -0.02(-0.42%) |
Nov 19, 2021 | 4.970 | 5.000 | 4.940 | 4.996 | 219,759 | -0.00(-0.08%) |
Nov 18, 2021 | 4.980 | 5.000 | 5.000 | 5.000 | 55,408 | +0.01(+0.20%) |
Nov 17, 2021 | 4.900 | 5.050 | 4.900 | 4.990 | 62,693 | +0.13(+2.69%) |
Nov 16, 2021 | 4.830 | 4.900 | 4.820 | 4.859 | 59,382 | +0.03(+0.61%) |
Nov 15, 2021 | 4.890 | 4.890 | 4.800 | 4.830 | 343,416 | -0.08(-1.63%) |
Nov 12, 2021 | 4.840 | 4.970 | 4.840 | 4.910 | 5,069 | -0.04(-0.81%) |
Nov 11, 2021 | 4.820 | 4.990 | 4.820 | 4.950 | 24,441 | +0.13(+2.70%) |
Nov 09, 2021 | 4.790 | 4.880 | 4.790 | 4.820 | 5,261 | -0.04(-0.82%) |
Nov 08, 2021 | 4.750 | 4.936 | 4.750 | 4.860 | 14,776 | +0.08(+1.78%) |
Nov 05, 2021 | 4.760 | 4.790 | 4.730 | 4.775 | 11,594 | +0.03(+0.53%) |
Nov 04, 2021 | 4.890 | 4.890 | 4.740 | 4.750 | 16,551 | -0.18(-3.65%) |
Nov 03, 2021 | 4.950 | 4.950 | 4.870 | 4.930 | 12,871 | +0.06(+1.34%) |
Nov 02, 2021 | 4.900 | 4.900 | 4.810 | 4.865 | 19,878 | -0.15(-3.09%) |
Nov 01, 2021 | 5.000 | 5.070 | 5.010 | 5.020 | 18,472 | +0.01(+0.20%) |
Oct 29, 2021 | 4.930 | 5.050 | 4.930 | 5.010 | 8,605 | +0.12(+2.45%) |
Oct 28, 2021 | 4.900 | 4.945 | 4.890 | 4.890 | 27,382 | -0.11(-2.20%) |
Oct 27, 2021 | 4.980 | 5.000 | 4.900 | 5.000 | 83,068 | -0.08(-1.49%) |
Oct 26, 2021 | 5.125 | 5.075 | 17,168 | -0.07(-1.45%) | ||
Oct 25, 2021 | 5.020 | 5.170 | 5.020 | 5.150 | 40,799 | +0.06(+1.18%) |
Oct 22, 2021 | 5.084 | 5.090 | 5.030 | 5.090 | 60,930 | +0.02(+0.49%) |
Oct 21, 2021 | 5.070 | 5.100 | 5.050 | 5.065 | 132,576 | -0.15(-2.88%) |
Oct 20, 2021 | 5.178 | 5.240 | 5.110 | 5.215 | 19,551 | -0.02(-0.33%) |
Oct 19, 2021 | 5.360 | 5.360 | 5.210 | 5.232 | 17,366 | -0.19(-3.57%) |
Oct 18, 2021 | 5.390 | 5.430 | 5.370 | 5.426 | 85,094 | +0.06(+1.04%) |
Oct 15, 2021 | 5.300 | 5.390 | 5.270 | 5.370 | 86,950 | +0.10(+1.90%) |
Oct 14, 2021 | 5.250 | 5.300 | 5.196 | 5.270 | 52,203 | +0.17(+3.33%) |
Oct 13, 2021 | 5.040 | 5.100 | 5.030 | 5.100 | 87,839 | +0.06(+1.19%) |
Oct 12, 2021 | 5.050 | 5.050 | 5.000 | 5.040 | 14,523 | +0.04(+0.80%) |
Oct 11, 2021 | 4.920 | 5.050 | 4.920 | 5.000 | 51,342 | +0.17(+3.41%) |
Oct 08, 2021 | 4.830 | 4.870 | 4.810 | 4.835 | 6,243 | -0.04(-0.82%) |
Oct 07, 2021 | 4.960 | 4.960 | 4.850 | 4.875 | 23,093 | -0.04(-0.91%) |
Oct 06, 2021 | 4.930 | 4.980 | 4.840 | 4.920 | 35,435 | -0.07(-1.40%) |
Oct 05, 2021 | 4.915 | 5.040 | 4.870 | 4.990 | 47,738 | +0.14(+2.89%) |
Oct 04, 2021 | 4.800 | 4.900 | 4.740 | 4.850 | 108,617 | +0.07(+1.38%) |
Oct 01, 2021 | 4.800 | 4.800 | 4.740 | 4.784 | 78,789 | +0.03(+0.61%) |
Sep 30, 2021 | 4.750 | 4.755 | 4.660 | 4.755 | 28,590 | +0.09(+2.04%) |
Sep 29, 2021 | 4.590 | 4.710 | 4.590 | 4.660 | 140,767 | +0.04(+0.78%) |
Sep 28, 2021 | 4.660 | 4.700 | 4.624 | 4.624 | 106,161 | -0.02(-0.34%) |
Sep 27, 2021 | 4.610 | 4.650 | 4.510 | 4.640 | 126,141 | +0.19(+4.27%) |
Sep 24, 2021 | 4.400 | 4.540 | 4.400 | 4.450 | 64,024 | -0.06(-1.44%) |
Sep 23, 2021 | 4.550 | 4.570 | 4.460 | 4.515 | 16,700 | +0.11(+2.61%) |
Sep 22, 2021 | 4.414 | 4.470 | 4.370 | 4.400 | 80,027 | +0.18(+4.27%) |
Sep 21, 2021 | 4.370 | 4.370 | 4.220 | 4.220 | 6,423 | -0.10(-2.20%) |
Sep 20, 2021 | 4.300 | 4.320 | 4.230 | 4.315 | 74,444 | -0.19(-4.32%) |
Sep 17, 2021 | 4.630 | 4.630 | 4.440 | 4.510 | 16,604 | -0.10(-2.17%) |
Sep 16, 2021 | 4.640 | 4.640 | 4.560 | 4.610 | 78,743 | -0.04(-0.86%) |
Sep 15, 2021 | 4.650 | 4.750 | 4.630 | 4.650 | 24,537 | +0.04(+0.87%) |
Sep 14, 2021 | 4.730 | 4.730 | 4.610 | 4.610 | 40,303 | -0.07(-1.50%) |
Sep 13, 2021 | 4.670 | 4.740 | 4.610 | 4.680 | 177,626 | +0.03(+0.65%) |
Sep 10, 2021 | 4.680 | 4.700 | 4.590 | 4.650 | 162,200 | +0.07(+1.53%) |
Sep 09, 2021 | 4.500 | 4.623 | 4.500 | 4.580 | 51,331 | -0.06(-1.29%) |
Sep 08, 2021 | 4.510 | 4.640 | 4.510 | 4.640 | 36,475 | -0.04(-0.85%) |
Sep 07, 2021 | 4.650 | 4.700 | 4.570 | 4.680 | 14,166 | +0.04(+0.86%) |
Sep 03, 2021 | 4.670 | 4.670 | 4.520 | 4.640 | 16,509 | +0.08(+1.75%) |
Sep 02, 2021 | 4.540 | 4.560 | 4.524 | 4.560 | 13,819 | +0.00(+0.00%) |
Sep 01, 2021 | 4.430 | 4.580 | 4.430 | 4.560 | 4,450 | +0.03(+0.62%) |
Aug 31, 2021 | 4.560 | 4.600 | 4.470 | 4.532 | 12,695 | -0.07(-1.48%) |
Aug 30, 2021 | 4.540 | 4.600 | 4.540 | 4.600 | 7,263 | +0.10(+2.22%) |
Aug 27, 2021 | 4.568 | 4.600 | 4.500 | 4.500 | 20,505 | +0.04(+0.90%) |
Aug 26, 2021 | 4.460 | 4.490 | 4.460 | 4.460 | 7,925 | -0.05(-1.11%) |
Aug 25, 2021 | 4.460 | 4.510 | 4.460 | 4.510 | 15,717 | +0.05(+1.03%) |
Aug 24, 2021 | 4.460 | 4.490 | 4.395 | 4.464 | 22,299 | +0.09(+2.15%) |
Aug 23, 2021 | 4.400 | 4.400 | 4.340 | 4.370 | 54,889 | +0.15(+3.55%) |
Aug 20, 2021 | 4.210 | 4.240 | 4.188 | 4.220 | 104,356 | +0.02(+0.47%) |
Aug 19, 2021 | 4.250 | 4.250 | 4.160 | 4.200 | 196,363 | -0.15(-3.50%) |
Aug 18, 2021 | 4.380 | 4.430 | 4.340 | 4.353 | 5,753 | -0.09(-1.97%) |
Aug 17, 2021 | 4.440 | 4.500 | 4.400 | 4.440 | 66,308 | -0.10(-2.20%) |
Aug 16, 2021 | 4.590 | 4.590 | 4.500 | 4.540 | 8,100 | -0.16(-3.40%) |
Aug 13, 2021 | 4.540 | 4.700 | 4.540 | 4.700 | 2,700 | +0.02(+0.43%) |
Aug 12, 2021 | 4.770 | 4.770 | 4.660 | 4.680 | 51,495 | -0.07(-1.47%) |
Aug 11, 2021 | 4.620 | 4.760 | 4.620 | 4.750 | 47,698 | +0.19(+4.17%) |
Aug 10, 2021 | 4.550 | 4.610 | 4.510 | 4.560 | 902,825 | +0.06(+1.45%) |
Aug 09, 2021 | 4.500 | 4.570 | 4.480 | 4.495 | 16,620 | -0.04(-0.77%) |
Aug 06, 2021 | 4.589 | 4.590 | 4.510 | 4.530 | 42,338 | +0.03(+0.55%) |
Aug 05, 2021 | 4.530 | 4.540 | 4.440 | 4.505 | 13,434 | -0.08(-1.83%) |
Aug 04, 2021 | 4.580 | 4.589 | 4.510 | 4.589 | 7,992 | -0.02(-0.35%) |
Aug 03, 2021 | 4.510 | 4.620 | 4.510 | 4.605 | 37,115 | +0.10(+2.11%) |
Aug 02, 2021 | 4.510 | 4.580 | 4.510 | 4.510 | 130,654 | +0.04(+0.89%) |
Jul 30, 2021 | 4.570 | 4.570 | 4.460 | 4.470 | 13,613 | -0.09(-1.97%) |
Jul 29, 2021 | 4.560 | 4.630 | 4.560 | 4.560 | 29,864 | -0.03(-0.65%) |
Jul 28, 2021 | 4.520 | 4.590 | 4.490 | 4.590 | 9,835 | +0.12(+2.68%) |
Jul 27, 2021 | 4.400 | 4.510 | 4.390 | 4.470 | 6,052 | -0.03(-0.67%) |
Jul 26, 2021 | 4.440 | 4.530 | 4.350 | 4.500 | 26,706 | +0.14(+3.21%) |
Jul 23, 2021 | 4.260 | 4.383 | 4.260 | 4.360 | 15,551 | +0.14(+3.29%) |
Jul 22, 2021 | 4.300 | 4.300 | 4.210 | 4.221 | 9,784 | -0.07(-1.61%) |
Jul 21, 2021 | 4.280 | 4.310 | 4.210 | 4.290 | 3,799 | +0.19(+4.63%) |
Jul 20, 2021 | 4.080 | 4.150 | 4.050 | 4.100 | 4,947 | +0.02(+0.49%) |
Jul 19, 2021 | 4.100 | 4.100 | 3.980 | 4.080 | 75,452 | -0.13(-3.09%) |
Jul 16, 2021 | 4.380 | 4.380 | 4.210 | 4.210 | 47,463 | -0.21(-4.75%) |
Jul 15, 2021 | 4.440 | 4.440 | 4.410 | 4.420 | 27,068 | -0.02(-0.45%) |
Jul 14, 2021 | 4.365 | 4.460 | 4.365 | 4.440 | 16,855 | +0.06(+1.37%) |
Jul 13, 2021 | 4.270 | 4.380 | 4.270 | 4.380 | 10,711 | +0.05(+1.15%) |
Jul 12, 2021 | 4.430 | 4.430 | 4.280 | 4.330 | 7,153 | -0.08(-1.81%) |
Jul 09, 2021 | 4.360 | 4.450 | 4.330 | 4.410 | 22,130 | +0.17(+3.89%) |
Jul 08, 2021 | 4.260 | 4.260 | 4.180 | 4.245 | 8,352 | -0.14(-3.30%) |
Jul 07, 2021 | 4.310 | 4.430 | 4.310 | 4.390 | 14,899 | +0.11(+2.47%) |
Jul 06, 2021 | 4.350 | 4.420 | 4.260 | 4.284 | 83,613 | -0.07(-1.63%) |
Jul 02, 2021 | 4.280 | 4.355 | 4.280 | 4.355 | 29,642 | +0.12(+2.71%) |
Jul 01, 2021 | 4.350 | 4.350 | 4.240 | 4.240 | 19,982 | +0.01(+0.24%) |
Jun 30, 2021 | 4.330 | 4.330 | 4.230 | 4.230 | 175,857 | -0.09(-2.20%) |
Jun 29, 2021 | 4.310 | 4.370 | 4.300 | 4.325 | 99,372 | +0.02(+0.35%) |
Jun 28, 2021 | 4.390 | 4.390 | 4.300 | 4.310 | 26,079 | -0.08(-1.71%) |
Jun 25, 2021 | 4.403 | 4.460 | 4.340 | 4.385 | 21,020 | -0.01(-0.23%) |
Jun 24, 2021 | 4.325 | 4.395 | 4.300 | 4.395 | 11,910 | +0.05(+1.27%) |
Jun 23, 2021 | 4.414 | 4.414 | 4.304 | 4.340 | 36,935 | +0.06(+1.40%) |
Jun 22, 2021 | 4.245 | 4.300 | 4.245 | 4.280 | 7,111 | +0.06(+1.42%) |
Jun 21, 2021 | 4.100 | 4.240 | 4.100 | 4.220 | 84,626 | +0.10(+2.43%) |
Jun 18, 2021 | 4.170 | 4.170 | 4.085 | 4.120 | 80,222 | -0.12(-2.83%) |
Jun 17, 2021 | 4.380 | 4.380 | 4.180 | 4.240 | 94,139 | -0.17(-3.75%) |
Jun 16, 2021 | 4.490 | 4.500 | 4.380 | 4.405 | 21,356 | -0.10(-2.33%) |
Jun 15, 2021 | 4.550 | 4.550 | 4.460 | 4.510 | 11,276 | -0.10(-2.08%) |
Jun 14, 2021 | 4.650 | 4.650 | 4.592 | 4.606 | 10,673 | -0.04(-0.95%) |
Jun 11, 2021 | 4.560 | 4.650 | 4.560 | 4.650 | 33,902 | +0.11(+2.42%) |
Jun 10, 2021 | 4.520 | 4.580 | 4.520 | 4.540 | 96,161 | +0.03(+0.67%) |
Jun 09, 2021 | 4.560 | 4.560 | 4.480 | 4.510 | 8,904 | -0.09(-1.96%) |
Jun 08, 2021 | 4.630 | 4.630 | 4.520 | 4.600 | 105,842 | +0.05(+1.10%) |
Jun 07, 2021 | 4.700 | 4.700 | 4.500 | 4.550 | 12,868 | -0.10(-2.15%) |
Jun 04, 2021 | 4.580 | 4.700 | 4.580 | 4.650 | 33,832 | +0.02(+0.43%) |
Jun 03, 2021 | 4.585 | 4.630 | 4.500 | 4.630 | 25,603 | -0.07(-1.49%) |
Jun 02, 2021 | 4.600 | 4.770 | 4.600 | 4.700 | 15,442 | +0.00(+0.00%) |
Jun 01, 2021 | 4.740 | 4.740 | 4.600 | 4.700 | 11,275 | +0.10(+2.17%) |
May 28, 2021 | 4.600 | 4.620 | 4.520 | 4.600 | 96,450 | -0.01(-0.22%) |
May 27, 2021 | 4.430 | 4.620 | 4.430 | 4.610 | 164,769 | +0.25(+5.86%) |
May 26, 2021 | 4.310 | 4.370 | 4.270 | 4.355 | 11,650 | +0.05(+1.04%) |
May 25, 2021 | 4.340 | 4.350 | 4.271 | 4.310 | 77,962 | -0.09(-2.05%) |
May 24, 2021 | 4.320 | 4.450 | 4.320 | 4.400 | 234,728 | -0.01(-0.23%) |
May 21, 2021 | 4.400 | 4.425 | 4.350 | 4.410 | 113,274 | -0.02(-0.45%) |
May 20, 2021 | 4.310 | 4.430 | 4.300 | 4.430 | 26,079 | -0.02(-0.45%) |
May 19, 2021 | 4.490 | 4.490 | 4.360 | 4.450 | 40,488 | -0.12(-2.73%) |
May 18, 2021 | 4.400 | 4.940 | 4.400 | 4.575 | 40,765 | -0.02(-0.54%) |
May 17, 2021 | 4.610 | 4.640 | 4.530 | 4.600 | 22,391 | -0.02(-0.33%) |
May 14, 2021 | 4.600 | 4.630 | 4.541 | 4.615 | 39,391 | +0.08(+1.65%) |
May 13, 2021 | 4.580 | 4.630 | 4.520 | 4.540 | 28,719 | -0.16(-3.40%) |
May 12, 2021 | 4.720 | 4.780 | 4.590 | 4.700 | 134,873 | -0.02(-0.42%) |
May 11, 2021 | 4.500 | 4.720 | 4.480 | 4.720 | 126,584 | +0.10(+2.16%) |
May 10, 2021 | 4.640 | 4.710 | 4.612 | 4.620 | 168,032 | +0.11(+2.44%) |
May 07, 2021 | 4.410 | 4.530 | 4.410 | 4.510 | 166,580 | +0.24(+5.62%) |
May 06, 2021 | 4.350 | 4.360 | 4.260 | 4.270 | 35,337 | -0.06(-1.27%) |
May 05, 2021 | 4.230 | 4.340 | 4.210 | 4.325 | 116,427 | +0.17(+4.22%) |
May 04, 2021 | 4.150 | 4.160 | 4.090 | 4.150 | 42,991 | +0.00(+0.00%) |