Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.130 | 5.130 | 5.060 | 5.080 | 27,820 | -0.11(-2.12%) |
Apr 28, 2022 | 5.150 | 5.210 | 5.130 | 5.190 | 28,026 | +0.04(+0.78%) |
Apr 27, 2022 | 5.150 | 5.172 | 5.110 | 5.150 | 15,005 | -0.02(-0.39%) |
Apr 26, 2022 | 5.260 | 5.260 | 5.160 | 5.170 | 35,360 | -0.06(-1.15%) |
Apr 25, 2022 | 5.168 | 5.240 | 5.168 | 5.230 | 22,910 | +0.01(+0.19%) |
Apr 22, 2022 | 5.285 | 5.293 | 5.204 | 5.220 | 31,152 | -0.05(-0.95%) |
Apr 21, 2022 | 5.370 | 5.370 | 5.270 | 5.270 | 14,410 | -0.08(-1.50%) |
Apr 20, 2022 | 5.342 | 5.360 | 5.310 | 5.350 | 20,477 | +0.02(+0.38%) |
Apr 19, 2022 | 5.270 | 5.330 | 5.270 | 5.330 | 24,439 | +0.10(+1.91%) |
Apr 18, 2022 | 5.280 | 5.300 | 5.230 | 5.230 | 9,184 | -0.10(-1.97%) |
Apr 14, 2022 | 5.335 | 5.350 | 5.305 | 5.335 | 20,981 | -0.01(-0.28%) |
Apr 13, 2022 | 5.320 | 5.350 | 5.294 | 5.350 | 10,845 | +0.12(+2.29%) |
Apr 12, 2022 | 5.295 | 5.310 | 5.220 | 5.230 | 17,053 | -0.02(-0.38%) |
Apr 11, 2022 | 5.270 | 5.280 | 5.240 | 5.250 | 15,163 | +0.10(+1.94%) |
Apr 08, 2022 | 5.140 | 5.190 | 5.110 | 5.150 | 7,057 | +0.02(+0.39%) |
Apr 07, 2022 | 5.130 | 5.130 | 5.070 | 5.130 | 36,659 | +0.08(+1.58%) |
Apr 06, 2022 | 5.056 | 5.100 | 5.050 | 5.050 | 10,466 | -0.21(-3.99%) |
Apr 05, 2022 | 5.235 | 5.265 | 5.235 | 5.260 | 13,756 | -0.01(-0.19%) |
Apr 04, 2022 | 5.280 | 5.293 | 5.270 | 5.270 | 15,765 | -0.11(-2.04%) |
Apr 01, 2022 | 5.380 | 5.390 | 5.370 | 5.380 | 18,507 | +0.02(+0.37%) |
Mar 31, 2022 | 5.440 | 5.440 | 5.340 | 5.360 | 10,638 | -0.08(-1.47%) |
Mar 30, 2022 | 5.450 | 5.480 | 5.420 | 5.440 | 5,922 | -0.06(-1.09%) |
Mar 29, 2022 | 5.489 | 5.510 | 5.440 | 5.500 | 30,603 | +0.09(+1.66%) |
Mar 28, 2022 | 5.360 | 5.410 | 5.360 | 5.410 | 22,986 | +0.04(+0.74%) |
Mar 25, 2022 | 5.360 | 5.400 | 5.355 | 5.370 | 6,722 | -0.03(-0.56%) |
Mar 24, 2022 | 5.390 | 5.400 | 5.340 | 5.400 | 15,126 | +0.09(+1.69%) |
Mar 23, 2022 | 5.330 | 5.360 | 5.290 | 5.310 | 18,812 | -0.07(-1.30%) |
Mar 22, 2022 | 5.320 | 5.400 | 5.320 | 5.380 | 55,677 | +0.10(+1.89%) |
Mar 21, 2022 | 5.290 | 5.370 | 5.240 | 5.280 | 26,894 | +0.00(+0.00%) |
Mar 18, 2022 | 5.250 | 5.340 | 5.250 | 5.280 | 24,599 | -0.13(-2.40%) |
Mar 17, 2022 | 5.360 | 5.470 | 5.360 | 5.410 | 23,100 | +0.11(+2.08%) |
Mar 16, 2022 | 5.320 | 5.360 | 5.260 | 5.300 | 14,620 | +0.08(+1.53%) |
Mar 15, 2022 | 5.190 | 5.250 | 5.165 | 5.220 | 48,330 | +0.08(+1.56%) |
Mar 14, 2022 | 5.185 | 5.200 | 5.130 | 5.140 | 62,034 | +0.11(+2.19%) |
Mar 11, 2022 | 5.110 | 5.110 | 5.000 | 5.030 | 26,860 | +0.09(+1.82%) |
Mar 10, 2022 | 4.950 | 4.990 | 4.935 | 4.940 | 30,200 | -0.03(-0.60%) |
Mar 09, 2022 | 4.960 | 5.060 | 4.950 | 4.970 | 28,212 | +0.24(+5.07%) |
Mar 08, 2022 | 4.680 | 4.830 | 4.641 | 4.730 | 153,581 | +0.30(+6.77%) |
Mar 07, 2022 | 4.527 | 4.527 | 4.378 | 4.430 | 118,748 | -0.18(-3.90%) |
Mar 04, 2022 | 4.620 | 4.640 | 4.590 | 4.610 | 23,776 | -0.17(-3.56%) |
Mar 03, 2022 | 4.790 | 4.850 | 4.765 | 4.780 | 43,291 | -0.15(-3.04%) |
Mar 02, 2022 | 4.930 | 4.952 | 4.890 | 4.930 | 25,741 | +0.22(+4.67%) |
Mar 01, 2022 | 4.783 | 4.783 | 4.685 | 4.710 | 55,127 | -0.08(-1.67%) |
Feb 28, 2022 | 4.740 | 4.840 | 4.740 | 4.790 | 79,857 | -0.11(-2.24%) |
Feb 25, 2022 | 4.860 | 4.910 | 4.870 | 4.900 | 64,951 | +0.12(+2.51%) |
Feb 24, 2022 | 4.650 | 4.810 | 4.600 | 4.780 | 26,127 | -0.21(-4.21%) |
Feb 23, 2022 | 4.990 | 4.990 | 4.860 | 4.990 | 42,545 | +0.11(+2.25%) |
Feb 22, 2022 | 4.905 | 4.950 | 4.860 | 4.880 | 36,369 | -0.27(-5.24%) |
Feb 18, 2022 | 5.150 | 0 | +0.11(+2.18%) | |||
Feb 17, 2022 | 5.050 | 5.070 | 5.030 | 5.040 | 92,109 | -0.07(-1.37%) |
Feb 16, 2022 | 5.053 | 5.110 | 5.040 | 5.110 | 5,042 | +0.07(+1.39%) |
Feb 15, 2022 | 5.010 | 5.040 | 5.008 | 5.040 | 33,596 | +0.12(+2.44%) |
Feb 14, 2022 | 4.890 | 4.960 | 4.840 | 4.920 | 47,705 | -0.21(-4.09%) |
Feb 11, 2022 | 5.096 | 5.130 | 4.987 | 5.130 | 1,952 | +0.02(+0.39%) |
Feb 10, 2022 | 5.140 | 5.270 | 5.110 | 5.110 | 18,624 | -0.11(-2.11%) |
Feb 09, 2022 | 5.180 | 5.220 | 5.164 | 5.220 | 15,839 | +0.17(+3.37%) |
Feb 08, 2022 | 5.040 | 5.090 | 5.010 | 5.050 | 18,575 | -0.06(-1.17%) |
Feb 07, 2022 | 5.055 | 5.110 | 5.000 | 5.110 | 13,737 | -0.02(-0.39%) |
Feb 04, 2022 | 5.060 | 5.130 | 5.060 | 5.130 | 35,767 | -0.10(-1.91%) |
Feb 03, 2022 | 5.139 | 5.230 | 5.135 | 5.230 | 12,032 | +0.12(+2.35%) |
Feb 02, 2022 | 5.000 | 5.128 | 5.000 | 5.110 | 10,299 | +0.05(+0.99%) |
Feb 01, 2022 | 5.050 | 5.078 | 4.980 | 5.060 | 17,578 | +0.05(+1.00%) |
Jan 31, 2022 | 4.950 | 5.010 | 4.950 | 5.010 | 68,552 | +0.05(+1.11%) |
Jan 28, 2022 | 4.900 | 5.026 | 4.880 | 4.955 | 23,406 | -0.04(-0.90%) |
Jan 27, 2022 | 5.050 | 5.150 | 4.960 | 5.000 | 45,062 | -0.12(-2.34%) |
Jan 26, 2022 | 5.150 | 5.320 | 5.026 | 5.120 | 16,333 | -0.05(-0.97%) |
Jan 25, 2022 | 5.280 | 5.280 | 4.978 | 5.170 | 12,971 | -0.01(-0.19%) |
Jan 24, 2022 | 4.985 | 5.180 | 4.960 | 5.180 | 14,839 | +0.04(+0.78%) |
Jan 21, 2022 | 5.150 | 5.260 | 5.130 | 5.140 | 22,536 | -0.07(-1.34%) |
Jan 20, 2022 | 5.290 | 5.300 | 5.120 | 5.210 | 46,998 | +0.01(+0.19%) |
Jan 19, 2022 | 5.380 | 5.380 | 5.120 | 5.200 | 45,702 | -0.21(-3.88%) |
Jan 18, 2022 | 5.433 | 5.600 | 5.300 | 5.410 | 56,546 | -0.20(-3.57%) |
Jan 14, 2022 | 5.610 | 0 | +0.03(+0.54%) | |||
Jan 13, 2022 | 5.590 | 5.710 | 5.580 | 5.580 | 69,426 | -0.04(-0.71%) |
Jan 12, 2022 | 5.590 | 5.650 | 5.580 | 5.620 | 10,275 | +0.03(+0.54%) |
Jan 11, 2022 | 5.500 | 5.600 | 5.500 | 5.590 | 11,801 | +0.12(+2.28%) |
Jan 10, 2022 | 5.435 | 5.510 | 5.425 | 5.465 | 42,202 | +0.12(+2.16%) |
Jan 07, 2022 | 5.300 | 5.370 | 5.300 | 5.350 | 44,663 | +0.02(+0.38%) |
Jan 06, 2022 | 5.330 | 5.360 | 5.320 | 5.330 | 66,362 | +0.02(+0.38%) |
Jan 05, 2022 | 5.350 | 5.380 | 5.300 | 5.310 | 30,823 | -0.05(-0.93%) |
Jan 04, 2022 | 5.361 | 5.380 | 5.300 | 5.360 | 45,779 | +0.03(+0.56%) |
Jan 03, 2022 | 5.290 | 5.330 | 5.270 | 5.330 | 40,295 | +0.00(+0.00%) |
Dec 31, 2021 | 5.335 | 5.520 | 5.279 | 5.330 | 33,668 | +0.04(+0.85%) |
Dec 30, 2021 | 5.266 | 5.300 | 5.266 | 5.285 | 39,579 | +0.05(+1.01%) |
Dec 29, 2021 | 5.160 | 5.270 | 5.160 | 5.232 | 18,955 | +0.03(+0.62%) |
Dec 28, 2021 | 5.060 | 5.230 | 5.060 | 5.200 | 58,623 | +0.00(+0.06%) |
Dec 27, 2021 | 5.163 | 5.200 | 5.145 | 5.197 | 49,530 | +0.05(+0.91%) |
Dec 23, 2021 | 5.110 | 5.170 | 5.110 | 5.150 | 243,111 | +0.10(+1.98%) |
Dec 22, 2021 | 5.050 | 5.060 | 5.050 | 5.050 | 101,523 | +0.08(+1.71%) |
Dec 21, 2021 | 4.933 | 4.990 | 4.920 | 4.965 | 294,017 | +0.12(+2.58%) |
Dec 20, 2021 | 4.820 | 4.840 | 4.780 | 4.840 | 132,477 | +0.00(+0.00%) |
Dec 17, 2021 | 4.865 | 4.880 | 4.830 | 4.840 | 145,219 | +0.02(+0.41%) |
Dec 16, 2021 | 4.850 | 4.860 | 4.790 | 4.820 | 97,816 | +0.05(+1.05%) |
Dec 15, 2021 | 4.760 | 4.770 | 4.710 | 4.770 | 65,769 | +0.04(+0.85%) |
Dec 14, 2021 | 4.750 | 4.760 | 4.710 | 4.730 | 221,686 | +0.03(+0.64%) |
Dec 13, 2021 | 4.753 | 4.765 | 4.700 | 4.700 | 75,539 | -0.11(-2.29%) |
Dec 10, 2021 | 4.770 | 4.810 | 4.770 | 4.810 | 70,492 | +0.03(+0.63%) |
Dec 09, 2021 | 4.795 | 4.810 | 4.760 | 4.780 | 83,663 | -0.07(-1.44%) |
Dec 08, 2021 | 4.854 | 4.900 | 4.845 | 4.850 | 767,078 | -0.02(-0.41%) |
Dec 07, 2021 | 4.890 | 4.935 | 4.870 | 4.870 | 1,335,247 | +0.00(+0.00%) |
Dec 06, 2021 | 4.815 | 4.900 | 4.815 | 4.870 | 109,872 | +0.13(+2.74%) |
Dec 03, 2021 | 4.780 | 4.780 | 4.730 | 4.740 | 22,943 | -0.08(-1.66%) |
Dec 02, 2021 | 4.940 | 4.940 | 4.722 | 4.820 | 155,833 | +0.08(+1.69%) |
Dec 01, 2021 | 4.820 | 4.890 | 4.740 | 4.740 | 100,440 | +0.01(+0.21%) |
Nov 30, 2021 | 4.790 | 4.830 | 4.718 | 4.730 | 1,142,086 | -0.11(-2.27%) |
Nov 29, 2021 | 4.770 | 4.850 | 4.765 | 4.840 | 95,015 | +0.14(+2.98%) |
Nov 26, 2021 | 4.710 | 4.900 | 4.680 | 4.700 | 8,862 | -0.24(-4.86%) |
Nov 24, 2021 | 4.925 | 4.960 | 4.920 | 4.940 | 36,573 | -0.04(-0.80%) |
Nov 23, 2021 | 4.950 | 4.980 | 4.940 | 4.980 | 37,673 | +0.15(+3.11%) |
Nov 22, 2021 | 4.803 | 4.880 | 4.720 | 4.830 | 94,686 | -0.03(-0.62%) |
Nov 19, 2021 | 4.923 | 4.923 | 4.850 | 4.860 | 22,729 | -0.21(-4.14%) |
Nov 18, 2021 | 5.060 | 5.070 | 5.040 | 5.070 | 32,063 | -0.06(-1.17%) |
Nov 17, 2021 | 5.100 | 5.140 | 5.100 | 5.130 | 20,856 | -0.06(-1.16%) |
Nov 16, 2021 | 5.215 | 5.230 | 5.190 | 5.190 | 21,512 | -0.11(-2.08%) |
Nov 15, 2021 | 5.310 | 5.440 | 5.260 | 5.300 | 34,439 | +0.03(+0.57%) |
Nov 12, 2021 | 5.298 | 5.298 | 5.250 | 5.270 | 4,530 | +0.05(+0.96%) |
Nov 11, 2021 | 5.265 | 5.290 | 5.220 | 5.220 | 32,281 | -0.06(-1.14%) |
Nov 10, 2021 | 5.360 | 5.280 | 71,682 | -0.05(-0.94%) | ||
Nov 09, 2021 | 5.330 | 5.340 | 5.300 | 5.330 | 25,192 | +0.04(+0.76%) |
Nov 08, 2021 | 5.309 | 5.330 | 5.280 | 5.290 | 10,328 | -0.06(-1.12%) |
Nov 05, 2021 | 5.294 | 5.350 | 5.294 | 5.350 | 13,664 | +0.27(+5.31%) |
Nov 04, 2021 | 5.020 | 5.170 | 5.020 | 5.080 | 82,805 | -0.11(-2.05%) |
Nov 03, 2021 | 5.160 | 5.190 | 5.147 | 5.186 | 9,100 | -0.05(-1.02%) |
Nov 02, 2021 | 5.243 | 5.246 | 5.190 | 5.240 | 39,169 | -0.04(-0.76%) |
Nov 01, 2021 | 5.290 | 5.306 | 5.280 | 5.280 | 19,578 | +0.09(+1.73%) |
Oct 29, 2021 | 5.190 | 5.210 | 5.168 | 5.190 | 27,825 | -0.04(-0.82%) |
Oct 28, 2021 | 5.230 | 5.245 | 5.180 | 5.233 | 20,930 | +0.03(+0.62%) |
Oct 27, 2021 | 5.220 | 5.240 | 5.180 | 5.200 | 32,232 | -0.07(-1.32%) |
Oct 26, 2021 | 5.290 | 5.270 | 34,795 | +0.03(+0.57%) | ||
Oct 25, 2021 | 5.220 | 5.260 | 5.220 | 5.240 | 55,374 | -0.08(-1.50%) |
Oct 22, 2021 | 5.345 | 5.370 | 5.290 | 5.320 | 34,092 | +0.01(+0.19%) |
Oct 21, 2021 | 5.316 | 5.325 | 5.290 | 5.310 | 18,571 | +0.01(+0.19%) |
Oct 20, 2021 | 5.230 | 5.310 | 5.230 | 5.300 | 18,215 | +0.09(+1.73%) |
Oct 19, 2021 | 5.230 | 5.230 | 5.200 | 5.210 | 48,985 | +0.05(+0.97%) |
Oct 18, 2021 | 5.153 | 5.170 | 5.140 | 5.160 | 40,139 | -0.06(-1.15%) |
Oct 15, 2021 | 5.234 | 5.240 | 5.200 | 5.220 | 27,949 | +0.09(+1.85%) |
Oct 14, 2021 | 5.110 | 5.140 | 5.100 | 5.125 | 24,922 | -0.01(-0.24%) |
Oct 13, 2021 | 5.090 | 5.160 | 5.090 | 5.138 | 17,527 | +0.03(+0.54%) |
Oct 12, 2021 | 5.126 | 5.147 | 5.110 | 5.110 | 32,351 | +0.00(+0.00%) |
Oct 11, 2021 | 5.160 | 5.174 | 5.110 | 5.110 | 28,204 | -0.11(-2.11%) |
Oct 08, 2021 | 5.215 | 5.220 | 5.190 | 5.220 | 5,828 | +0.03(+0.58%) |
Oct 07, 2021 | 5.188 | 5.220 | 5.188 | 5.190 | 46,021 | +0.04(+0.78%) |
Oct 06, 2021 | 5.124 | 5.170 | 5.110 | 5.150 | 23,264 | -0.07(-1.34%) |
Oct 05, 2021 | 5.231 | 5.270 | 5.220 | 5.220 | 23,868 | -0.12(-2.16%) |
Oct 04, 2021 | 5.350 | 5.356 | 5.210 | 5.335 | 11,698 | -0.05(-1.02%) |
Oct 01, 2021 | 5.330 | 5.390 | 5.313 | 5.390 | 12,375 | +0.02(+0.37%) |
Sep 30, 2021 | 5.366 | 5.410 | 5.355 | 5.370 | 14,651 | -0.05(-0.92%) |
Sep 29, 2021 | 5.310 | 5.455 | 5.310 | 5.420 | 12,189 | -0.01(-0.18%) |
Sep 28, 2021 | 5.540 | 5.540 | 5.410 | 5.430 | 20,631 | -0.14(-2.51%) |
Sep 27, 2021 | 5.570 | 5.590 | 5.550 | 5.570 | 13,158 | +0.12(+2.26%) |
Sep 24, 2021 | 5.454 | 5.490 | 5.441 | 5.447 | 12,294 | -0.02(-0.41%) |
Sep 23, 2021 | 5.450 | 5.490 | 5.450 | 5.470 | 7,349 | +0.06(+1.10%) |
Sep 22, 2021 | 5.420 | 5.460 | 5.410 | 5.410 | 42,919 | +0.15(+2.85%) |
Sep 21, 2021 | 5.252 | 5.290 | 5.250 | 5.260 | 71,539 | +0.03(+0.57%) |
Sep 20, 2021 | 5.185 | 5.245 | 5.170 | 5.230 | 126,708 | -0.06(-1.13%) |
Sep 17, 2021 | 5.355 | 5.355 | 5.290 | 5.290 | 17,788 | -0.13(-2.40%) |
Sep 16, 2021 | 5.420 | 5.420 | 5.380 | 5.420 | 30,915 | +0.04(+0.74%) |
Sep 15, 2021 | 5.370 | 5.380 | 5.340 | 5.380 | 34,416 | -0.06(-1.10%) |
Sep 14, 2021 | 5.465 | 5.484 | 5.440 | 5.440 | 57,648 | -0.03(-0.55%) |
Sep 13, 2021 | 5.490 | 5.490 | 5.440 | 5.470 | 25,304 | +0.23(+4.44%) |
Sep 10, 2021 | 5.250 | 5.272 | 5.230 | 5.237 | 7,153 | -0.11(-2.10%) |
Sep 09, 2021 | 5.345 | 5.390 | 5.330 | 5.350 | 18,664 | -0.10(-1.83%) |
Sep 08, 2021 | 5.490 | 5.490 | 5.450 | 5.450 | 26,486 | -0.04(-0.73%) |
Sep 07, 2021 | 5.480 | 5.490 | 5.470 | 5.490 | 7,070 | +0.00(+0.00%) |
Sep 03, 2021 | 5.480 | 5.490 | 5.450 | 5.490 | 7,059 | -0.01(-0.14%) |
Sep 02, 2021 | 5.524 | 5.540 | 5.490 | 5.497 | 18,058 | -0.00(-0.05%) |
Sep 01, 2021 | 5.500 | 5.520 | 5.494 | 5.500 | 21,256 | +0.17(+3.19%) |
Aug 31, 2021 | 5.365 | 5.380 | 5.330 | 5.330 | 19,355 | +0.01(+0.19%) |
Aug 30, 2021 | 5.345 | 5.345 | 5.320 | 5.320 | 14,642 | -0.08(-1.48%) |
Aug 27, 2021 | 5.320 | 5.400 | 5.320 | 5.400 | 19,963 | +0.04(+0.84%) |
Aug 26, 2021 | 5.390 | 5.390 | 5.350 | 5.355 | 45,835 | +0.00(+0.00%) |
Aug 25, 2021 | 5.310 | 5.366 | 5.310 | 5.355 | 9,102 | +0.01(+0.09%) |
Aug 24, 2021 | 5.340 | 5.350 | 5.310 | 5.350 | 51,982 | +0.03(+0.56%) |
Aug 23, 2021 | 5.320 | 5.330 | 5.290 | 5.320 | 51,029 | +0.05(+0.95%) |
Aug 20, 2021 | 5.246 | 5.270 | 5.240 | 5.270 | 148,255 | -0.02(-0.38%) |
Aug 19, 2021 | 5.310 | 5.340 | 5.255 | 5.290 | 29,326 | -0.10(-1.86%) |
Aug 18, 2021 | 5.360 | 5.410 | 5.360 | 5.390 | 19,772 | +0.07(+1.32%) |
Aug 17, 2021 | 5.350 | 5.356 | 5.300 | 5.320 | 39,142 | -0.09(-1.66%) |
Aug 16, 2021 | 5.385 | 5.410 | 5.360 | 5.410 | 45,425 | -0.08(-1.46%) |
Aug 13, 2021 | 5.545 | 5.545 | 5.480 | 5.490 | 10,017 | +0.07(+1.29%) |
Aug 12, 2021 | 5.410 | 5.430 | 5.390 | 5.420 | 11,827 | +0.02(+0.37%) |
Aug 11, 2021 | 5.340 | 5.400 | 5.340 | 5.400 | 11,119 | +0.10(+1.89%) |
Aug 10, 2021 | 5.270 | 5.300 | 5.270 | 5.300 | 23,105 | +0.01(+0.28%) |
Aug 09, 2021 | 5.310 | 5.310 | 5.280 | 5.285 | 5,613 | -0.03(-0.56%) |
Aug 06, 2021 | 5.321 | 5.400 | 5.310 | 5.315 | 39,620 | -0.04(-0.84%) |
Aug 05, 2021 | 5.210 | 5.360 | 5.210 | 5.360 | 14,935 | +0.08(+1.61%) |
Aug 04, 2021 | 5.290 | 5.300 | 5.260 | 5.275 | 23,705 | -0.05(-0.94%) |
Aug 03, 2021 | 5.286 | 5.438 | 5.210 | 5.325 | 80,330 | -0.00(-0.09%) |
Aug 02, 2021 | 5.370 | 5.370 | 5.300 | 5.330 | 13,566 | +0.08(+1.52%) |
Jul 30, 2021 | 5.210 | 5.250 | 5.197 | 5.250 | 28,488 | -0.07(-1.22%) |
Jul 29, 2021 | 5.290 | 5.340 | 5.280 | 5.315 | 8,422 | +0.00(+0.00%) |
Jul 28, 2021 | 5.280 | 5.330 | 5.268 | 5.315 | 18,651 | +0.08(+1.58%) |
Jul 27, 2021 | 5.130 | 5.300 | 5.130 | 5.232 | 84,067 | +0.03(+0.62%) |
Jul 26, 2021 | 5.370 | 5.370 | 5.140 | 5.200 | 48,512 | +0.06(+1.17%) |
Jul 23, 2021 | 5.140 | 5.147 | 5.130 | 5.140 | 10,919 | +0.03(+0.59%) |
Jul 22, 2021 | 5.160 | 5.170 | 5.080 | 5.110 | 26,617 | +0.03(+0.49%) |
Jul 21, 2021 | 5.090 | 5.090 | 5.080 | 5.085 | 41,588 | +0.19(+3.88%) |
Jul 20, 2021 | 4.872 | 4.910 | 4.872 | 4.895 | 184,949 | +0.05(+1.14%) |
Jul 19, 2021 | 4.870 | 4.870 | 4.818 | 4.840 | 66,174 | -0.18(-3.59%) |
Jul 16, 2021 | 5.000 | 5.082 | 4.976 | 5.020 | 57,219 | -0.03(-0.50%) |
Jul 15, 2021 | 5.030 | 5.060 | 5.010 | 5.045 | 49,520 | -0.13(-2.61%) |
Jul 14, 2021 | 5.193 | 5.210 | 5.170 | 5.180 | 26,175 | -0.01(-0.19%) |
Jul 13, 2021 | 5.210 | 5.220 | 5.170 | 5.190 | 53,436 | -0.10(-1.89%) |
Jul 12, 2021 | 5.260 | 5.290 | 5.260 | 5.290 | 53,796 | +0.07(+1.34%) |
Jul 09, 2021 | 5.170 | 5.220 | 5.170 | 5.220 | 9,564 | +0.14(+2.81%) |
Jul 08, 2021 | 5.070 | 5.110 | 5.060 | 5.077 | 40,438 | -0.15(-2.79%) |
Jul 07, 2021 | 5.260 | 5.260 | 5.200 | 5.223 | 32,206 | -0.12(-2.19%) |
Jul 06, 2021 | 5.370 | 5.370 | 5.320 | 5.340 | 40,115 | -0.10(-1.84%) |
Jul 02, 2021 | 5.444 | 5.460 | 5.428 | 5.440 | 27,570 | +0.03(+0.55%) |
Jul 01, 2021 | 5.400 | 5.430 | 5.390 | 5.410 | 14,218 | +0.09(+1.79%) |
Jun 30, 2021 | 5.320 | 5.330 | 5.290 | 5.315 | 7,709 | +0.01(+0.09%) |
Jun 29, 2021 | 5.315 | 5.340 | 5.300 | 5.310 | 11,738 | +0.06(+1.14%) |
Jun 28, 2021 | 5.290 | 5.490 | 5.250 | 5.250 | 10,266 | -0.28(-5.06%) |
Jun 25, 2021 | 5.438 | 5.530 | 5.380 | 5.530 | 20,134 | -0.13(-2.30%) |
Jun 24, 2021 | 5.660 | 5.660 | 5.360 | 5.660 | 29,510 | +0.04(+0.71%) |
Jun 23, 2021 | 5.650 | 5.900 | 5.530 | 5.620 | 32,767 | -0.07(-1.23%) |
Jun 22, 2021 | 5.718 | 5.760 | 5.520 | 5.690 | 36,536 | -0.09(-1.56%) |
Jun 21, 2021 | 5.805 | 6.060 | 5.648 | 5.780 | 27,273 | +0.14(+2.48%) |
Jun 18, 2021 | 5.694 | 5.760 | 5.630 | 5.640 | 14,365 | -0.18(-3.09%) |
Jun 17, 2021 | 5.880 | 5.880 | 5.800 | 5.820 | 8,864 | -0.19(-3.16%) |
Jun 16, 2021 | 6.085 | 6.085 | 6.000 | 6.010 | 12,713 | -0.15(-2.40%) |
Jun 15, 2021 | 6.161 | 6.161 | 6.120 | 6.158 | 31,897 | +0.03(+0.46%) |
Jun 14, 2021 | 6.180 | 6.190 | 6.130 | 6.130 | 9,618 | +0.02(+0.33%) |
Jun 11, 2021 | 6.080 | 6.110 | 6.080 | 6.110 | 73,253 | +0.08(+1.24%) |
Jun 10, 2021 | 6.050 | 6.060 | 6.010 | 6.035 | 121,160 | -0.08(-1.23%) |
Jun 09, 2021 | 6.120 | 6.140 | 6.090 | 6.110 | 7,178 | -0.01(-0.16%) |
Jun 08, 2021 | 6.125 | 6.130 | 6.110 | 6.120 | 6,057 | +0.03(+0.49%) |
Jun 07, 2021 | 6.120 | 6.133 | 6.090 | 6.090 | 11,509 | +0.01(+0.17%) |
Jun 04, 2021 | 6.100 | 6.100 | 6.070 | 6.080 | 8,969 | -0.05(-0.82%) |
Jun 03, 2021 | 6.155 | 6.170 | 6.110 | 6.130 | 13,824 | -0.06(-0.97%) |
Jun 02, 2021 | 6.010 | 6.230 | 6.010 | 6.190 | 25,176 | -0.04(-0.64%) |
Jun 01, 2021 | 6.254 | 6.280 | 6.220 | 6.230 | 14,701 | +0.12(+1.96%) |
May 28, 2021 | 5.960 | 6.141 | 5.960 | 6.110 | 8,456 | -0.01(-0.16%) |
May 27, 2021 | 6.162 | 6.162 | 6.090 | 6.120 | 26,651 | +0.00(+0.00%) |
May 26, 2021 | 6.160 | 6.160 | 6.100 | 6.120 | 12,405 | -0.07(-1.13%) |
May 25, 2021 | 6.210 | 6.233 | 6.170 | 6.190 | 37,036 | -0.10(-1.59%) |
May 24, 2021 | 6.263 | 6.310 | 6.260 | 6.290 | 5,813 | +0.02(+0.32%) |
May 21, 2021 | 6.260 | 6.310 | 6.240 | 6.270 | 84,278 | -0.03(-0.48%) |
May 20, 2021 | 6.510 | 6.510 | 6.225 | 6.300 | 10,162 | +0.08(+1.29%) |
May 19, 2021 | 6.210 | 6.240 | 6.200 | 6.220 | 11,083 | -0.17(-2.66%) |
May 18, 2021 | 6.375 | 6.420 | 6.375 | 6.390 | 18,394 | -0.04(-0.62%) |
May 17, 2021 | 6.420 | 6.435 | 6.410 | 6.430 | 17,157 | -0.02(-0.31%) |
May 14, 2021 | 6.435 | 6.450 | 6.380 | 6.450 | 9,377 | -0.08(-1.22%) |
May 13, 2021 | 6.468 | 6.530 | 6.442 | 6.530 | 7,017 | -0.14(-2.10%) |
May 12, 2021 | 6.640 | 6.754 | 6.640 | 6.670 | 7,705 | +0.05(+0.76%) |
May 11, 2021 | 6.620 | 6.690 | 6.620 | 6.620 | 6,038 | -0.19(-2.84%) |
May 10, 2021 | 6.880 | 6.880 | 6.780 | 6.814 | 5,656 | -0.06(-0.82%) |
May 07, 2021 | 6.850 | 6.900 | 6.850 | 6.870 | 68,340 | +0.08(+1.18%) |
May 06, 2021 | 6.760 | 6.830 | 6.760 | 6.790 | 50,774 | +0.11(+1.65%) |
May 05, 2021 | 6.610 | 6.680 | 6.610 | 6.680 | 3,882 | +0.18(+2.77%) |
May 04, 2021 | 6.360 | 6.636 | 6.360 | 6.500 | 18,929 | +0.01(+0.15%) |