Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.750 | 2.908 | 2.641 | 2.690 | 124,579 | -0.06(-2.16%) |
Apr 28, 2022 | 2.700 | 2.789 | 2.562 | 2.750 | 91,517 | +0.08(+2.96%) |
Apr 27, 2022 | 2.799 | 2.799 | 2.601 | 2.671 | 122,289 | -0.09(-3.23%) |
Apr 26, 2022 | 2.888 | 2.967 | 2.443 | 2.760 | 108,270 | -0.10(-3.46%) |
Apr 25, 2022 | 2.819 | 2.967 | 2.760 | 2.859 | 268,757 | +0.01(+0.35%) |
Apr 22, 2022 | 2.967 | 3.007 | 2.809 | 2.849 | 93,755 | -0.11(-3.68%) |
Apr 21, 2022 | 3.007 | 3.116 | 2.918 | 2.958 | 122,777 | -0.07(-2.29%) |
Apr 20, 2022 | 3.165 | 3.195 | 2.997 | 3.027 | 56,734 | -0.06(-1.92%) |
Apr 19, 2022 | 3.076 | 3.264 | 3.066 | 3.086 | 60,954 | -0.02(-0.64%) |
Apr 18, 2022 | 2.977 | 3.136 | 2.918 | 3.106 | 151,838 | +0.17(+5.72%) |
Apr 14, 2022 | 3.056 | 3.076 | 2.928 | 2.938 | 76,620 | -0.11(-3.57%) |
Apr 13, 2022 | 3.056 | 3.135 | 3.007 | 3.047 | 55,325 | -0.03(-0.96%) |
Apr 12, 2022 | 3.383 | 3.403 | 3.056 | 3.076 | 66,796 | -0.18(-5.47%) |
Apr 11, 2022 | 3.096 | 3.353 | 3.096 | 3.254 | 49,045 | +0.13(+4.11%) |
Apr 08, 2022 | 3.076 | 3.165 | 3.047 | 3.126 | 61,053 | +0.05(+1.61%) |
Apr 07, 2022 | 3.027 | 3.096 | 2.987 | 3.076 | 54,317 | +0.02(+0.65%) |
Apr 06, 2022 | 3.086 | 3.126 | 2.997 | 3.056 | 61,875 | -0.04(-1.28%) |
Apr 05, 2022 | 3.136 | 3.155 | 3.027 | 3.096 | 63,186 | -0.05(-1.57%) |
Apr 04, 2022 | 3.155 | 3.165 | 3.076 | 3.145 | 57,878 | +0.06(+1.92%) |
Apr 01, 2022 | 3.066 | 3.195 | 3.047 | 3.086 | 124,284 | +0.01(+0.32%) |
Mar 31, 2022 | 3.165 | 3.175 | 3.066 | 3.076 | 157,058 | -0.03(-0.96%) |
Mar 30, 2022 | 3.155 | 3.185 | 3.096 | 3.106 | 98,505 | -0.04(-1.26%) |
Mar 29, 2022 | 3.195 | 3.225 | 3.136 | 3.145 | 102,718 | -0.02(-0.63%) |
Mar 28, 2022 | 3.126 | 3.185 | 3.066 | 3.165 | 76,873 | +0.02(+0.63%) |
Mar 25, 2022 | 3.541 | 3.561 | 3.126 | 3.145 | 110,464 | -0.09(-2.75%) |
Mar 24, 2022 | 3.244 | 3.304 | 3.205 | 3.234 | 91,803 | +0.00(+0.00%) |
Mar 23, 2022 | 3.234 | 3.353 | 3.225 | 3.234 | 27,255 | -0.03(-0.91%) |
Mar 22, 2022 | 3.284 | 3.427 | 3.230 | 3.264 | 147,426 | -0.04(-1.20%) |
Mar 21, 2022 | 3.502 | 3.511 | 3.284 | 3.304 | 114,697 | -0.10(-2.91%) |
Mar 18, 2022 | 3.284 | 3.511 | 3.205 | 3.403 | 156,436 | +0.06(+1.78%) |
Mar 17, 2022 | 3.363 | 3.422 | 3.284 | 3.343 | 49,795 | +0.01(+0.30%) |
Mar 16, 2022 | 3.254 | 3.353 | 3.185 | 3.333 | 68,011 | +0.14(+4.33%) |
Mar 15, 2022 | 3.215 | 3.393 | 3.126 | 3.195 | 69,734 | -0.03(-0.92%) |
Mar 14, 2022 | 3.136 | 3.284 | 3.136 | 3.225 | 98,483 | +0.10(+3.16%) |
Mar 11, 2022 | 3.234 | 3.274 | 3.106 | 3.126 | 80,934 | -0.04(-1.25%) |
Mar 10, 2022 | 3.294 | 3.304 | 3.155 | 3.165 | 71,933 | -0.13(-3.90%) |
Mar 09, 2022 | 3.136 | 3.353 | 3.136 | 3.294 | 80,124 | +0.20(+6.39%) |
Mar 08, 2022 | 3.213 | 3.276 | 3.037 | 3.096 | 115,724 | -0.05(-1.55%) |
Mar 07, 2022 | 3.184 | 3.291 | 3.096 | 3.145 | 92,649 | +0.02(+0.62%) |
Mar 04, 2022 | 3.116 | 3.418 | 3.116 | 3.125 | 149,989 | -0.03(-0.93%) |
Mar 03, 2022 | 3.389 | 3.526 | 3.116 | 3.155 | 80,312 | -0.21(-6.10%) |
Mar 02, 2022 | 3.047 | 3.448 | 3.037 | 3.360 | 129,092 | +0.29(+9.55%) |
Mar 01, 2022 | 2.930 | 3.155 | 2.735 | 3.067 | 1,157,130 | -0.16(-4.85%) |
Feb 28, 2022 | 3.369 | 3.506 | 2.979 | 3.223 | 401,313 | -0.18(-5.17%) |
Feb 25, 2022 | 3.477 | 3.516 | 3.389 | 3.399 | 92,518 | -0.11(-3.06%) |
Feb 24, 2022 | 3.174 | 3.565 | 3.174 | 3.506 | 88,340 | -0.07(-1.91%) |
Feb 23, 2022 | 3.760 | 3.780 | 3.565 | 3.575 | 82,179 | -0.12(-3.17%) |
Feb 22, 2022 | 3.858 | 3.887 | 3.662 | 3.692 | 108,270 | -0.24(-6.20%) |
Feb 18, 2022 | 3.936 | 0 | +0.04(+1.00%) | |||
Feb 17, 2022 | 3.858 | 3.936 | 3.828 | 3.897 | 28,369 | +0.01(+0.25%) |
Feb 16, 2022 | 3.897 | 3.916 | 3.780 | 3.887 | 45,879 | +0.00(+0.00%) |
Feb 15, 2022 | 3.789 | 3.907 | 3.760 | 3.887 | 63,745 | +0.08(+2.05%) |
Feb 14, 2022 | 3.672 | 3.868 | 3.672 | 3.809 | 46,101 | +0.18(+4.84%) |
Feb 11, 2022 | 3.682 | 3.858 | 3.614 | 3.633 | 72,369 | -0.07(-1.85%) |
Feb 10, 2022 | 3.789 | 3.828 | 3.614 | 3.701 | 81,647 | -0.14(-3.56%) |
Feb 09, 2022 | 3.858 | 4.063 | 3.780 | 3.838 | 35,640 | -0.02(-0.51%) |
Feb 08, 2022 | 3.633 | 3.907 | 3.633 | 3.858 | 44,278 | +0.16(+4.22%) |
Feb 07, 2022 | 3.711 | 3.750 | 3.614 | 3.701 | 47,571 | +0.00(+0.00%) |
Feb 04, 2022 | 3.828 | 3.955 | 3.643 | 3.701 | 87,310 | -0.13(-3.32%) |
Feb 03, 2022 | 3.868 | 3.760 | 3.828 | 91,837 | -0.06(-1.51%) | |
Feb 02, 2022 | 3.946 | 3.946 | 3.819 | 3.887 | 43,027 | -0.04(-1.00%) |
Feb 01, 2022 | 3.897 | 3.985 | 3.809 | 3.926 | 35,390 | +0.03(+0.75%) |
Jan 31, 2022 | 3.789 | 4.053 | 3.897 | 36,028 | +0.06(+1.53%) | |
Jan 28, 2022 | 3.897 | 4.043 | 3.789 | 3.838 | 75,364 | -0.06(-1.50%) |
Jan 27, 2022 | 4.073 | 4.102 | 3.858 | 3.897 | 146,661 | -0.16(-3.86%) |
Jan 26, 2022 | 4.248 | 4.346 | 4.043 | 4.053 | 17,606 | -0.11(-2.58%) |
Jan 25, 2022 | 4.180 | 4.209 | 3.770 | 4.161 | 240,466 | -0.06(-1.39%) |
Jan 24, 2022 | 4.483 | 4.620 | 4.141 | 4.219 | 81,052 | -0.37(-8.08%) |
Jan 21, 2022 | 4.561 | 4.688 | 4.444 | 4.590 | 71,649 | -0.01(-0.21%) |
Jan 20, 2022 | 4.610 | 4.737 | 4.561 | 4.600 | 66,424 | +0.00(+0.00%) |
Jan 19, 2022 | 4.707 | 4.707 | 4.395 | 4.600 | 68,658 | -0.12(-2.48%) |
Jan 18, 2022 | 4.893 | 4.893 | 4.600 | 4.717 | 93,554 | -0.06(-1.23%) |
Jan 14, 2022 | 4.776 | 0 | +0.01(+0.20%) | |||
Jan 13, 2022 | 4.776 | 4.922 | 4.756 | 4.766 | 59,668 | -0.05(-1.01%) |
Jan 12, 2022 | 4.864 | 4.864 | 4.776 | 4.815 | 47,659 | +0.02(+0.41%) |
Jan 11, 2022 | 4.493 | 4.825 | 4.473 | 4.795 | 73,685 | +0.28(+6.28%) |
Jan 10, 2022 | 4.483 | 4.590 | 4.444 | 4.512 | 40,533 | +0.02(+0.43%) |
Jan 07, 2022 | 4.571 | 4.737 | 4.463 | 4.493 | 60,476 | -0.10(-2.13%) |
Jan 06, 2022 | 4.620 | 4.737 | 4.571 | 4.590 | 170,423 | -0.10(-2.08%) |
Jan 05, 2022 | 4.717 | 4.873 | 4.659 | 4.688 | 78,441 | -0.04(-0.83%) |
Jan 04, 2022 | 4.698 | 4.814 | 4.639 | 4.727 | 30,524 | +0.03(+0.62%) |
Jan 03, 2022 | 4.424 | 4.717 | 4.405 | 4.698 | 175,423 | +0.30(+6.89%) |
Dec 31, 2021 | 4.307 | 4.483 | 4.282 | 4.395 | 89,774 | +0.06(+1.35%) |
Dec 30, 2021 | 4.307 | 4.473 | 4.293 | 4.336 | 109,468 | -0.01(-0.22%) |
Dec 29, 2021 | 4.473 | 4.571 | 4.307 | 4.346 | 103,472 | -0.14(-3.05%) |
Dec 28, 2021 | 4.541 | 4.610 | 4.385 | 4.483 | 77,627 | -0.07(-1.50%) |
Dec 27, 2021 | 4.336 | 4.561 | 4.258 | 4.551 | 128,560 | +0.21(+4.72%) |
Dec 23, 2021 | 4.395 | 4.463 | 4.229 | 4.346 | 63,532 | -0.05(-1.11%) |
Dec 22, 2021 | 4.385 | 4.512 | 4.307 | 4.395 | 66,488 | -0.01(-0.22%) |
Dec 21, 2021 | 4.278 | 4.463 | 4.278 | 4.405 | 175,443 | +0.16(+3.68%) |
Dec 20, 2021 | 4.082 | 4.297 | 4.082 | 4.248 | 175,332 | +0.13(+3.08%) |
Dec 17, 2021 | 4.024 | 4.200 | 3.950 | 4.121 | 182,576 | +0.07(+1.69%) |
Dec 16, 2021 | 4.102 | 4.151 | 4.005 | 4.053 | 125,811 | -0.04(-0.95%) |
Dec 15, 2021 | 4.063 | 4.151 | 3.994 | 4.092 | 104,651 | +0.03(+0.72%) |
Dec 14, 2021 | 3.975 | 4.121 | 3.975 | 4.063 | 163,350 | +0.03(+0.73%) |
Dec 13, 2021 | 4.024 | 4.082 | 3.968 | 4.034 | 96,078 | +0.00(+0.00%) |
Dec 10, 2021 | 4.170 | 4.170 | 3.975 | 4.034 | 93,161 | -0.10(-2.36%) |
Dec 09, 2021 | 4.024 | 4.229 | 3.945 | 4.131 | 111,379 | +0.09(+2.17%) |
Dec 08, 2021 | 3.799 | 4.082 | 3.701 | 4.043 | 217,892 | +0.24(+6.43%) |
Dec 07, 2021 | 3.643 | 3.838 | 3.614 | 3.799 | 75,624 | +0.15(+4.01%) |
Dec 06, 2021 | 3.535 | 3.780 | 3.535 | 3.653 | 79,192 | +0.13(+3.60%) |
Dec 03, 2021 | 3.745 | 3.745 | 3.516 | 3.526 | 104,996 | -0.13(-3.48%) |
Dec 02, 2021 | 3.750 | 3.755 | 3.643 | 3.653 | 54,388 | -0.09(-2.35%) |
Dec 01, 2021 | 3.828 | 4.004 | 3.711 | 3.741 | 54,607 | -0.02(-0.52%) |
Nov 30, 2021 | 3.711 | 3.780 | 3.643 | 3.760 | 81,832 | +0.02(+0.52%) |
Nov 29, 2021 | 3.868 | 3.868 | 3.701 | 3.741 | 71,179 | -0.08(-2.05%) |
Nov 26, 2021 | 3.887 | 3.909 | 3.633 | 3.819 | 78,636 | -0.18(-4.40%) |
Nov 24, 2021 | 3.868 | 4.004 | 3.858 | 3.994 | 34,418 | +0.08(+2.00%) |
Nov 23, 2021 | 3.838 | 3.916 | 3.799 | 3.916 | 53,176 | +0.04(+1.01%) |
Nov 22, 2021 | 3.828 | 3.887 | 3.819 | 3.877 | 44,628 | +0.03(+0.89%) |
Nov 19, 2021 | 3.858 | 3.887 | 3.809 | 3.843 | 72,145 | -0.06(-1.63%) |
Nov 18, 2021 | 3.828 | 3.907 | 3.877 | 3.907 | 135,667 | -0.03(-0.74%) |
Nov 17, 2021 | 3.985 | 3.985 | 3.839 | 3.936 | 120,692 | +0.04(+1.00%) |
Nov 16, 2021 | 3.946 | 4.004 | 3.810 | 3.897 | 90,656 | -0.07(-1.72%) |
Nov 15, 2021 | 4.493 | 4.600 | 3.897 | 3.965 | 313,239 | -0.32(-7.52%) |
Nov 12, 2021 | 4.639 | 4.639 | 4.258 | 4.287 | 144,841 | -0.31(-6.79%) |
Nov 11, 2021 | 5.045 | 5.045 | 4.493 | 4.600 | 242,625 | -0.32(-6.50%) |
Nov 10, 2021 | 5.288 | 4.920 | 160,699 | -0.07(-1.36%) | ||
Nov 09, 2021 | 5.104 | 5.104 | 4.794 | 4.987 | 147,001 | +0.07(+1.38%) |
Nov 08, 2021 | 4.852 | 4.939 | 4.687 | 4.920 | 149,158 | +0.27(+5.83%) |
Nov 05, 2021 | 5.075 | 5.094 | 4.610 | 4.648 | 191,870 | -0.20(-4.19%) |
Nov 04, 2021 | 5.326 | 5.665 | 4.629 | 4.852 | 504,806 | +0.17(+3.73%) |
Nov 03, 2021 | 4.677 | 4.842 | 4.600 | 4.677 | 173,147 | +0.05(+1.05%) |
Nov 02, 2021 | 4.629 | 4.697 | 4.590 | 4.629 | 128,660 | +0.04(+0.84%) |
Nov 01, 2021 | 4.532 | 4.639 | 4.431 | 4.590 | 100,081 | +0.16(+3.61%) |
Oct 29, 2021 | 4.397 | 4.556 | 4.372 | 4.431 | 45,969 | +0.04(+0.99%) |
Oct 28, 2021 | 4.280 | 4.387 | 4.213 | 4.387 | 51,317 | +0.12(+2.72%) |
Oct 27, 2021 | 4.416 | 4.431 | 4.213 | 4.271 | 86,020 | -0.15(-3.50%) |
Oct 26, 2021 | 4.397 | 4.426 | 124,504 | +0.08(+1.78%) | ||
Oct 25, 2021 | 4.271 | 4.397 | 4.213 | 4.348 | 170,505 | +0.09(+2.05%) |
Oct 22, 2021 | 4.213 | 4.309 | 4.164 | 4.261 | 62,908 | +0.07(+1.62%) |
Oct 21, 2021 | 4.193 | 4.213 | 4.145 | 4.193 | 42,149 | +0.02(+0.46%) |
Oct 20, 2021 | 4.116 | 4.285 | 3.990 | 4.174 | 79,666 | +0.08(+1.89%) |
Oct 19, 2021 | 3.951 | 4.135 | 3.951 | 4.096 | 66,616 | +0.13(+3.17%) |
Oct 18, 2021 | 4.000 | 4.106 | 3.951 | 3.971 | 55,025 | -0.03(-0.73%) |
Oct 15, 2021 | 4.077 | 4.077 | 3.990 | 4.000 | 66,039 | -0.03(-0.72%) |
Oct 14, 2021 | 4.029 | 4.058 | 3.971 | 4.029 | 67,683 | +0.02(+0.48%) |
Oct 13, 2021 | 3.971 | 4.058 | 3.947 | 4.009 | 42,066 | +0.06(+1.47%) |
Oct 12, 2021 | 3.941 | 3.980 | 3.932 | 3.951 | 45,773 | +0.00(+0.00%) |
Oct 11, 2021 | 3.971 | 4.044 | 3.941 | 3.951 | 53,140 | +0.02(+0.49%) |
Oct 08, 2021 | 3.912 | 3.961 | 3.912 | 3.932 | 36,234 | +0.00(+0.00%) |
Oct 07, 2021 | 3.941 | 4.048 | 3.883 | 3.932 | 65,423 | -0.01(-0.25%) |
Oct 06, 2021 | 3.922 | 3.962 | 3.903 | 3.941 | 21,892 | -0.03(-0.73%) |
Oct 05, 2021 | 4.077 | 4.125 | 3.874 | 3.971 | 61,603 | -0.08(-1.91%) |
Oct 04, 2021 | 4.184 | 4.203 | 3.932 | 4.048 | 92,281 | -0.11(-2.56%) |
Oct 01, 2021 | 4.029 | 4.199 | 3.928 | 4.155 | 181,404 | +0.16(+4.13%) |
Sep 30, 2021 | 3.883 | 4.009 | 3.874 | 3.990 | 89,797 | +0.11(+2.74%) |
Sep 29, 2021 | 3.941 | 3.983 | 3.874 | 3.883 | 48,464 | -0.06(-1.47%) |
Sep 28, 2021 | 3.883 | 3.980 | 3.854 | 3.941 | 137,778 | +0.02(+0.49%) |
Sep 27, 2021 | 3.883 | 3.980 | 3.874 | 3.922 | 141,497 | +0.07(+1.76%) |
Sep 24, 2021 | 3.835 | 3.990 | 3.825 | 3.854 | 110,848 | +0.00(+0.00%) |
Sep 23, 2021 | 3.787 | 3.908 | 3.777 | 3.854 | 91,723 | +0.08(+2.05%) |
Sep 22, 2021 | 3.651 | 4.009 | 3.651 | 3.777 | 284,716 | +0.12(+3.17%) |
Sep 21, 2021 | 3.777 | 3.777 | 3.632 | 3.661 | 103,951 | -0.04(-1.05%) |
Sep 20, 2021 | 3.787 | 3.806 | 3.632 | 3.699 | 144,920 | -0.10(-2.55%) |
Sep 17, 2021 | 3.864 | 3.893 | 3.796 | 3.796 | 140,655 | -0.05(-1.26%) |
Sep 16, 2021 | 3.883 | 3.938 | 3.835 | 3.845 | 48,019 | -0.03(-0.75%) |
Sep 15, 2021 | 3.903 | 3.941 | 3.854 | 3.874 | 103,343 | +0.03(+0.76%) |
Sep 14, 2021 | 3.980 | 3.980 | 3.787 | 3.845 | 103,082 | -0.11(-2.70%) |
Sep 13, 2021 | 3.912 | 3.982 | 3.879 | 3.951 | 35,281 | +0.06(+1.49%) |
Sep 10, 2021 | 3.980 | 4.067 | 3.893 | 3.893 | 74,184 | -0.11(-2.66%) |
Sep 09, 2021 | 3.932 | 4.058 | 3.893 | 4.000 | 165,866 | +0.10(+2.48%) |
Sep 08, 2021 | 3.961 | 3.961 | 3.835 | 3.903 | 68,787 | -0.03(-0.74%) |
Sep 07, 2021 | 3.951 | 4.015 | 3.883 | 3.932 | 91,989 | +0.02(+0.49%) |
Sep 03, 2021 | 3.980 | 4.038 | 3.893 | 3.912 | 130,143 | -0.08(-1.94%) |
Sep 02, 2021 | 3.980 | 4.028 | 3.951 | 3.990 | 52,438 | +0.03(+0.73%) |
Sep 01, 2021 | 3.854 | 3.999 | 3.777 | 3.961 | 186,541 | +0.13(+3.28%) |
Aug 31, 2021 | 3.990 | 3.990 | 3.806 | 3.835 | 169,521 | -0.15(-3.65%) |
Aug 30, 2021 | 4.155 | 4.164 | 3.951 | 3.980 | 226,826 | -0.17(-4.20%) |
Aug 27, 2021 | 4.377 | 4.397 | 4.145 | 4.155 | 119,157 | -0.10(-2.28%) |
Aug 26, 2021 | 4.242 | 4.300 | 4.203 | 4.251 | 78,464 | -0.03(-0.68%) |
Aug 25, 2021 | 4.222 | 4.397 | 4.193 | 4.280 | 193,957 | +0.09(+2.08%) |
Aug 24, 2021 | 4.174 | 4.358 | 4.164 | 4.193 | 105,119 | +0.00(+0.00%) |
Aug 23, 2021 | 4.184 | 4.261 | 4.077 | 4.193 | 107,842 | +0.00(+0.00%) |
Aug 20, 2021 | 4.203 | 4.271 | 4.125 | 4.193 | 161,456 | -0.05(-1.14%) |
Aug 19, 2021 | 4.348 | 4.387 | 4.208 | 4.242 | 157,523 | -0.10(-2.23%) |
Aug 18, 2021 | 4.404 | 4.446 | 4.301 | 4.339 | 99,011 | -0.09(-2.11%) |
Aug 17, 2021 | 4.339 | 4.432 | 4.273 | 4.432 | 122,708 | +0.08(+1.94%) |
Aug 16, 2021 | 4.348 | 4.423 | 4.292 | 4.348 | 70,863 | +0.00(+0.00%) |
Aug 13, 2021 | 4.442 | 4.442 | 4.301 | 4.348 | 92,022 | -0.06(-1.28%) |
Aug 12, 2021 | 4.264 | 4.414 | 4.160 | 4.404 | 209,890 | +0.18(+4.21%) |
Aug 11, 2021 | 4.282 | 4.376 | 4.217 | 4.226 | 326,244 | -0.05(-1.10%) |
Aug 10, 2021 | 4.488 | 4.563 | 4.235 | 4.273 | 380,487 | -0.67(-13.47%) |
Aug 09, 2021 | 5.622 | 5.696 | 4.901 | 4.938 | 307,418 | +0.07(+1.54%) |
Aug 06, 2021 | 4.966 | 5.051 | 4.863 | 4.863 | 55,619 | -0.07(-1.52%) |
Aug 05, 2021 | 4.816 | 5.171 | 4.798 | 4.938 | 155,434 | +0.14(+2.93%) |
Aug 04, 2021 | 4.713 | 4.863 | 4.685 | 4.798 | 393,210 | +0.03(+0.59%) |
Aug 03, 2021 | 4.863 | 4.863 | 4.695 | 4.770 | 116,245 | -0.06(-1.16%) |
Aug 02, 2021 | 4.713 | 4.854 | 4.676 | 4.826 | 115,504 | +0.16(+3.41%) |
Jul 30, 2021 | 4.648 | 4.770 | 4.638 | 4.667 | 57,431 | +0.02(+0.40%) |
Jul 29, 2021 | 4.573 | 4.835 | 4.573 | 4.648 | 246,368 | +0.07(+1.43%) |
Jul 28, 2021 | 4.732 | 4.770 | 4.535 | 4.582 | 129,994 | -0.12(-2.59%) |
Jul 27, 2021 | 4.629 | 4.704 | 4.498 | 4.704 | 69,511 | +0.07(+1.41%) |
Jul 26, 2021 | 4.657 | 4.826 | 4.573 | 4.638 | 184,934 | -0.07(-1.39%) |
Jul 23, 2021 | 4.751 | 4.779 | 4.573 | 4.704 | 108,195 | -0.03(-0.59%) |
Jul 22, 2021 | 4.779 | 4.779 | 4.601 | 4.732 | 52,247 | -0.05(-0.98%) |
Jul 21, 2021 | 4.638 | 4.863 | 4.638 | 4.779 | 125,067 | +0.19(+4.08%) |
Jul 20, 2021 | 4.638 | 4.779 | 4.498 | 4.592 | 105,572 | -0.08(-1.80%) |
Jul 19, 2021 | 4.545 | 4.704 | 4.329 | 4.676 | 162,326 | -0.04(-0.80%) |
Jul 16, 2021 | 4.676 | 4.788 | 4.610 | 4.713 | 434,547 | +0.00(+0.00%) |
Jul 15, 2021 | 4.732 | 4.732 | 4.610 | 4.713 | 87,576 | +0.02(+0.40%) |
Jul 14, 2021 | 5.013 | 5.012 | 4.610 | 4.695 | 108,975 | -0.03(-0.60%) |
Jul 13, 2021 | 5.013 | 5.018 | 4.657 | 4.723 | 273,257 | -0.29(-5.79%) |
Jul 12, 2021 | 5.126 | 5.276 | 5.004 | 5.013 | 238,170 | -0.12(-2.37%) |
Jul 09, 2021 | 5.144 | 5.173 | 4.994 | 5.135 | 135,637 | -0.01(-0.18%) |
Jul 08, 2021 | 5.079 | 5.238 | 4.939 | 5.144 | 142,174 | -0.03(-0.54%) |
Jul 07, 2021 | 5.294 | 5.341 | 5.023 | 5.173 | 211,497 | -0.16(-2.99%) |
Jul 06, 2021 | 5.416 | 5.547 | 5.247 | 5.332 | 161,407 | +0.07(+1.43%) |
Jul 02, 2021 | 5.435 | 5.553 | 5.224 | 5.257 | 186,950 | -0.13(-2.43%) |
Jul 01, 2021 | 5.538 | 5.660 | 5.304 | 5.388 | 203,622 | -0.17(-3.04%) |
Jun 30, 2021 | 5.744 | 5.806 | 5.482 | 5.557 | 178,506 | -0.22(-3.89%) |
Jun 29, 2021 | 5.960 | 5.970 | 5.772 | 5.782 | 126,534 | -0.14(-2.37%) |
Jun 28, 2021 | 6.316 | 6.316 | 5.857 | 5.922 | 193,955 | -0.42(-6.65%) |
Jun 25, 2021 | 6.166 | 6.409 | 6.063 | 6.344 | 375,897 | +0.19(+3.04%) |
Jun 24, 2021 | 6.016 | 6.175 | 5.885 | 6.156 | 113,529 | +0.14(+2.34%) |
Jun 23, 2021 | 5.903 | 6.072 | 5.903 | 6.016 | 92,363 | +0.07(+1.26%) |
Jun 22, 2021 | 5.922 | 5.997 | 5.725 | 5.941 | 118,190 | +0.03(+0.48%) |
Jun 21, 2021 | 5.894 | 6.035 | 5.782 | 5.913 | 126,535 | +0.10(+1.77%) |
Jun 18, 2021 | 5.978 | 6.025 | 5.707 | 5.810 | 225,494 | -0.18(-2.97%) |
Jun 17, 2021 | 6.185 | 6.185 | 5.947 | 5.988 | 131,233 | -0.17(-2.74%) |
Jun 16, 2021 | 6.185 | 6.213 | 6.049 | 6.156 | 152,245 | -0.04(-0.61%) |
Jun 15, 2021 | 6.213 | 6.325 | 6.081 | 6.194 | 129,669 | -0.04(-0.60%) |
Jun 14, 2021 | 6.166 | 6.353 | 6.163 | 6.231 | 129,073 | +0.11(+1.84%) |
Jun 11, 2021 | 6.203 | 6.288 | 6.053 | 6.119 | 111,370 | +0.01(+0.15%) |
Jun 10, 2021 | 6.531 | 6.531 | 6.100 | 6.110 | 256,693 | -0.44(-6.72%) |
Jun 09, 2021 | 6.166 | 6.569 | 6.091 | 6.550 | 369,721 | +0.34(+5.43%) |
Jun 08, 2021 | 6.119 | 6.363 | 6.006 | 6.213 | 125,777 | +0.13(+2.16%) |
Jun 07, 2021 | 6.091 | 6.166 | 5.932 | 6.081 | 112,689 | +0.01(+0.15%) |
Jun 04, 2021 | 6.203 | 6.269 | 6.021 | 6.072 | 112,757 | -0.13(-2.11%) |
Jun 03, 2021 | 6.156 | 6.325 | 6.006 | 6.203 | 289,078 | +0.08(+1.38%) |
Jun 02, 2021 | 6.006 | 6.156 | 5.941 | 6.119 | 131,667 | +0.12(+2.03%) |
Jun 01, 2021 | 5.997 | 6.063 | 5.885 | 5.997 | 100,288 | +0.01(+0.16%) |
May 28, 2021 | 5.819 | 6.044 | 5.810 | 5.988 | 105,066 | +0.05(+0.79%) |
May 27, 2021 | 5.997 | 6.100 | 5.828 | 5.941 | 132,588 | -0.05(-0.78%) |
May 26, 2021 | 5.847 | 6.091 | 5.828 | 5.988 | 122,350 | +0.14(+2.40%) |
May 25, 2021 | 5.922 | 6.006 | 5.748 | 5.847 | 98,976 | -0.02(-0.32%) |
May 24, 2021 | 5.875 | 5.913 | 5.679 | 5.866 | 110,289 | -0.02(-0.32%) |
May 21, 2021 | 5.950 | 5.950 | 5.763 | 5.885 | 79,908 | -0.01(-0.16%) |
May 20, 2021 | 5.847 | 5.894 | 5.679 | 5.894 | 118,763 | +0.06(+0.96%) |
May 19, 2021 | 5.810 | 6.063 | 5.679 | 5.838 | 166,679 | -0.08(-1.42%) |
May 18, 2021 | 5.913 | 6.063 | 5.866 | 5.922 | 127,264 | -0.04(-0.63%) |
May 17, 2021 | 6.035 | 6.091 | 5.819 | 5.960 | 171,520 | -0.10(-1.70%) |
May 14, 2021 | 5.604 | 6.081 | 5.594 | 6.063 | 203,615 | +0.46(+8.19%) |
May 13, 2021 | 5.510 | 5.711 | 5.407 | 5.604 | 278,329 | +0.16(+2.93%) |
May 12, 2021 | 5.435 | 5.613 | 5.219 | 5.444 | 292,801 | -0.07(-1.36%) |
May 11, 2021 | 5.604 | 5.662 | 5.257 | 5.519 | 373,161 | -0.17(-2.97%) |
May 10, 2021 | 6.344 | 6.436 | 5.622 | 5.688 | 548,362 | -0.50(-8.03%) |
May 07, 2021 | 6.944 | 6.944 | 6.152 | 6.185 | 1,071,124 | -1.05(-14.51%) |
May 06, 2021 | 8.883 | 8.883 | 6.804 | 7.234 | 765,365 | -1.56(-17.70%) |
May 05, 2021 | 8.808 | 8.902 | 8.565 | 8.790 | 78,723 | -0.06(-0.64%) |
May 04, 2021 | 9.127 | 9.127 | 8.761 | 8.846 | 86,325 | -0.34(-3.67%) |