Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.855 | 4.871 | 4.765 | 4.793 | 25,940 | -0.06(-1.26%) |
Apr 28, 2022 | 4.806 | 4.855 | 4.688 | 4.855 | 7,331 | +0.14(+2.95%) |
Apr 27, 2022 | 4.838 | 4.863 | 4.658 | 4.716 | 6,460 | +0.13(+2.79%) |
Apr 26, 2022 | 4.675 | 4.752 | 4.572 | 4.588 | 16,315 | -0.10(-2.03%) |
Apr 25, 2022 | 4.707 | 4.834 | 4.667 | 4.683 | 9,341 | -0.07(-1.38%) |
Apr 22, 2022 | 4.994 | 5.018 | 4.707 | 4.748 | 49,129 | -0.21(-4.19%) |
Apr 21, 2022 | 5.272 | 5.272 | 4.953 | 4.956 | 12,958 | -0.23(-4.51%) |
Apr 20, 2022 | 5.068 | 5.207 | 5.068 | 5.190 | 5,431 | +0.12(+2.42%) |
Apr 19, 2022 | 5.199 | 5.297 | 5.068 | 5.068 | 8,180 | +0.02(+0.39%) |
Apr 18, 2022 | 5.346 | 5.510 | 5.018 | 5.048 | 13,126 | -0.18(-3.50%) |
Apr 14, 2022 | 5.141 | 5.305 | 5.141 | 5.231 | 10,122 | +0.09(+1.80%) |
Apr 13, 2022 | 5.436 | 5.551 | 5.117 | 5.139 | 30,044 | -0.30(-5.47%) |
Apr 12, 2022 | 5.608 | 5.628 | 5.436 | 5.436 | 6,387 | -0.16(-2.92%) |
Apr 11, 2022 | 5.567 | 5.600 | 5.436 | 5.600 | 10,470 | +0.07(+1.18%) |
Apr 08, 2022 | 5.403 | 5.534 | 5.403 | 5.534 | 4,060 | +0.11(+2.11%) |
Apr 07, 2022 | 5.494 | 5.566 | 5.420 | 5.420 | 1,949 | -0.07(-1.24%) |
Apr 06, 2022 | 5.608 | 5.721 | 5.403 | 5.487 | 2,824 | -0.09(-1.57%) |
Apr 05, 2022 | 5.731 | 5.731 | 5.567 | 5.575 | 6,751 | -0.14(-2.44%) |
Apr 04, 2022 | 5.698 | 5.731 | 5.662 | 5.714 | 11,168 | +0.11(+1.90%) |
Apr 01, 2022 | 5.501 | 5.671 | 5.437 | 5.608 | 10,972 | +0.04(+0.74%) |
Mar 31, 2022 | 5.542 | 5.731 | 5.481 | 5.567 | 14,904 | +0.06(+1.04%) |
Mar 30, 2022 | 5.403 | 5.526 | 5.403 | 5.510 | 8,938 | +0.09(+1.72%) |
Mar 29, 2022 | 5.370 | 5.542 | 5.370 | 5.417 | 6,990 | +0.00(+0.02%) |
Mar 28, 2022 | 5.510 | 5.541 | 5.354 | 5.416 | 17,801 | -0.05(-0.97%) |
Mar 25, 2022 | 5.387 | 5.477 | 5.387 | 5.469 | 3,957 | +0.08(+1.52%) |
Mar 24, 2022 | 5.240 | 5.400 | 5.240 | 5.387 | 2,400 | +0.11(+2.17%) |
Mar 23, 2022 | 5.346 | 5.370 | 5.190 | 5.272 | 9,853 | -0.02(-0.46%) |
Mar 22, 2022 | 5.240 | 5.313 | 5.158 | 5.297 | 13,386 | -0.02(-0.31%) |
Mar 21, 2022 | 5.240 | 5.313 | 5.207 | 5.313 | 9,184 | +0.07(+1.33%) |
Mar 18, 2022 | 5.313 | 5.313 | 5.215 | 5.244 | 12,278 | -0.06(-1.16%) |
Mar 17, 2022 | 5.280 | 5.403 | 5.280 | 5.305 | 18,098 | +0.07(+1.25%) |
Mar 16, 2022 | 5.420 | 5.436 | 5.240 | 5.240 | 5,660 | -0.04(-0.78%) |
Mar 15, 2022 | 5.207 | 5.411 | 5.043 | 5.280 | 10,515 | -0.16(-2.86%) |
Mar 14, 2022 | 5.461 | 5.534 | 5.330 | 5.436 | 26,185 | +0.08(+1.56%) |
Mar 11, 2022 | 5.420 | 5.516 | 5.248 | 5.353 | 7,573 | +0.02(+0.43%) |
Mar 10, 2022 | 5.240 | 5.390 | 5.240 | 5.330 | 4,134 | +0.01(+0.15%) |
Mar 09, 2022 | 5.403 | 5.477 | 5.321 | 5.321 | 2,548 | +0.03(+0.62%) |
Mar 08, 2022 | 5.264 | 5.354 | 5.100 | 5.289 | 2,976 | +0.12(+2.38%) |
Mar 07, 2022 | 5.174 | 5.387 | 5.166 | 5.166 | 21,283 | -0.23(-4.25%) |
Mar 04, 2022 | 5.354 | 5.428 | 5.190 | 5.395 | 16,653 | -0.02(-0.45%) |
Mar 03, 2022 | 5.403 | 5.534 | 5.141 | 5.420 | 33,108 | +0.02(+0.30%) |
Mar 02, 2022 | 5.542 | 5.542 | 5.166 | 5.403 | 30,488 | -0.03(-0.60%) |
Mar 01, 2022 | 5.477 | 5.623 | 5.436 | 5.436 | 4,300 | +0.01(+0.23%) |
Feb 28, 2022 | 5.346 | 5.493 | 5.346 | 5.424 | 5,154 | -0.02(-0.35%) |
Feb 25, 2022 | 5.289 | 5.641 | 5.289 | 5.443 | 3,157 | +0.20(+3.72%) |
Feb 24, 2022 | 5.518 | 5.518 | 5.248 | 5.248 | 5,562 | -0.36(-6.42%) |
Feb 23, 2022 | 5.477 | 5.664 | 5.477 | 5.608 | 9,698 | +0.14(+2.54%) |
Feb 22, 2022 | 5.657 | 5.657 | 5.403 | 5.469 | 7,000 | -0.09(-1.62%) |
Feb 18, 2022 | 5.559 | 0 | +0.02(+0.44%) | |||
Feb 17, 2022 | 5.501 | 5.590 | 5.420 | 5.534 | 3,675 | -0.05(-0.88%) |
Feb 16, 2022 | 5.485 | 5.583 | 5.436 | 5.583 | 6,130 | +0.12(+2.25%) |
Feb 15, 2022 | 5.723 | 5.723 | 5.338 | 5.461 | 39,545 | +0.08(+1.52%) |
Feb 14, 2022 | 5.493 | 5.493 | 5.330 | 5.379 | 9,660 | -0.12(-2.16%) |
Feb 11, 2022 | 5.592 | 5.605 | 5.497 | 5.497 | 1,788 | +0.00(+0.07%) |
Feb 10, 2022 | 5.379 | 5.616 | 5.379 | 5.493 | 12,530 | -0.03(-0.59%) |
Feb 09, 2022 | 5.518 | 5.588 | 5.331 | 5.526 | 12,195 | +0.04(+0.76%) |
Feb 08, 2022 | 5.387 | 5.534 | 5.387 | 5.484 | 10,061 | -0.03(-0.61%) |
Feb 07, 2022 | 5.240 | 5.518 | 5.117 | 5.518 | 9,420 | +0.22(+4.17%) |
Feb 04, 2022 | 5.444 | 5.526 | 5.215 | 5.297 | 11,423 | -0.22(-4.01%) |
Feb 03, 2022 | 5.411 | 5.526 | 5.518 | 8,159 | +0.11(+1.97%) | |
Feb 02, 2022 | 5.485 | 5.524 | 5.403 | 5.411 | 4,928 | -0.05(-0.90%) |
Feb 01, 2022 | 5.387 | 5.461 | 5.313 | 5.461 | 13,547 | +0.08(+1.52%) |
Jan 31, 2022 | 5.436 | 5.379 | 5,804 | +0.15(+2.82%) | ||
Jan 28, 2022 | 4.928 | 5.383 | 4.928 | 5.231 | 8,578 | -0.09(-1.69%) |
Jan 27, 2022 | 5.133 | 5.321 | 5.043 | 5.321 | 4,134 | +0.18(+3.50%) |
Jan 26, 2022 | 4.964 | 5.141 | 4.964 | 5.141 | 4,037 | +0.07(+1.45%) |
Jan 25, 2022 | 5.141 | 5.141 | 4.937 | 5.068 | 16,111 | -0.07(-1.43%) |
Jan 24, 2022 | 5.215 | 5.215 | 5.104 | 5.141 | 9,101 | -0.18(-3.39%) |
Jan 21, 2022 | 5.297 | 5.370 | 5.182 | 5.321 | 8,582 | -0.03(-0.61%) |
Jan 20, 2022 | 5.362 | 5.362 | 5.272 | 5.354 | 7,563 | -0.01(-0.15%) |
Jan 19, 2022 | 5.321 | 5.444 | 5.321 | 5.362 | 25,662 | +0.12(+2.34%) |
Jan 18, 2022 | 5.199 | 5.268 | 5.199 | 5.240 | 4,271 | +0.07(+1.43%) |
Jan 14, 2022 | 5.166 | 0 | +0.01(+0.16%) | |||
Jan 13, 2022 | 5.076 | 5.161 | 5.076 | 5.158 | 8,852 | +0.05(+0.96%) |
Jan 12, 2022 | 5.092 | 5.166 | 5.087 | 5.109 | 36,000 | +0.02(+0.48%) |
Jan 11, 2022 | 4.879 | 5.108 | 4.879 | 5.084 | 17,608 | +0.27(+5.62%) |
Jan 10, 2022 | 5.297 | 5.297 | 4.626 | 4.814 | 67,002 | -0.49(-9.26%) |
Jan 07, 2022 | 5.158 | 5.370 | 5.158 | 5.305 | 25,487 | +0.11(+2.05%) |
Jan 06, 2022 | 5.133 | 5.199 | 5.007 | 5.199 | 5,232 | +0.06(+1.11%) |
Jan 05, 2022 | 4.994 | 5.141 | 4.994 | 5.141 | 6,199 | +0.08(+1.62%) |
Jan 04, 2022 | 5.125 | 5.125 | 5.059 | 5.059 | 7,879 | -0.06(-1.12%) |
Jan 03, 2022 | 4.994 | 5.117 | 4.994 | 5.117 | 5,121 | +0.02(+0.48%) |
Dec 31, 2021 | 5.035 | 5.092 | 5.019 | 5.092 | 1,601 | +0.03(+0.65%) |
Dec 30, 2021 | 5.027 | 5.092 | 5.027 | 5.059 | 4,956 | +0.06(+1.15%) |
Dec 29, 2021 | 4.945 | 5.051 | 4.945 | 5.002 | 7,873 | +0.07(+1.50%) |
Dec 28, 2021 | 4.789 | 5.043 | 4.789 | 4.928 | 17,426 | +0.06(+1.18%) |
Dec 27, 2021 | 4.765 | 4.928 | 4.765 | 4.871 | 19,735 | -0.01(-0.17%) |
Dec 23, 2021 | 4.724 | 4.935 | 4.707 | 4.879 | 15,207 | +0.07(+1.36%) |
Dec 22, 2021 | 4.773 | 4.885 | 4.727 | 4.814 | 7,878 | +0.03(+0.68%) |
Dec 21, 2021 | 4.773 | 4.855 | 4.748 | 4.781 | 3,092 | +0.04(+0.86%) |
Dec 20, 2021 | 4.756 | 4.769 | 4.716 | 4.740 | 12,652 | -0.07(-1.53%) |
Dec 17, 2021 | 4.666 | 4.863 | 4.617 | 4.814 | 15,674 | +0.09(+1.91%) |
Dec 16, 2021 | 4.855 | 4.855 | 4.699 | 4.724 | 14,778 | -0.04(-0.86%) |
Dec 15, 2021 | 4.773 | 4.838 | 4.748 | 4.765 | 9,307 | +0.01(+0.17%) |
Dec 14, 2021 | 4.789 | 4.920 | 4.756 | 4.756 | 8,121 | -0.12(-2.52%) |
Dec 13, 2021 | 4.994 | 5.084 | 4.879 | 4.879 | 6,720 | -0.09(-1.81%) |
Dec 10, 2021 | 5.207 | 5.207 | 4.871 | 4.969 | 4,481 | +0.05(+1.08%) |
Dec 09, 2021 | 4.994 | 4.994 | 4.904 | 4.916 | 7,436 | -0.18(-3.57%) |
Dec 08, 2021 | 4.986 | 5.098 | 4.986 | 5.098 | 2,714 | +0.19(+3.79%) |
Dec 07, 2021 | 4.986 | 5.133 | 4.838 | 4.912 | 19,358 | -0.02(-0.50%) |
Dec 06, 2021 | 4.724 | 4.937 | 4.724 | 4.937 | 9,569 | +0.20(+4.33%) |
Dec 03, 2021 | 4.978 | 4.990 | 4.732 | 4.732 | 14,604 | -0.23(-4.62%) |
Dec 02, 2021 | 4.978 | 5.014 | 4.912 | 4.961 | 17,725 | -0.02(-0.33%) |
Dec 01, 2021 | 5.223 | 5.280 | 4.920 | 4.978 | 18,143 | -0.32(-6.03%) |
Nov 30, 2021 | 5.158 | 5.297 | 5.158 | 5.297 | 6,399 | +0.02(+0.47%) |
Nov 29, 2021 | 5.510 | 5.510 | 5.125 | 5.272 | 22,000 | -0.07(-1.38%) |
Nov 26, 2021 | 5.379 | 5.389 | 5.280 | 5.346 | 6,407 | -0.06(-1.06%) |
Nov 24, 2021 | 5.379 | 5.517 | 5.310 | 5.403 | 16,989 | +0.13(+2.48%) |
Nov 23, 2021 | 5.362 | 5.469 | 5.244 | 5.272 | 9,197 | -0.11(-1.98%) |
Nov 22, 2021 | 5.592 | 5.653 | 5.321 | 5.379 | 23,936 | -0.21(-3.81%) |
Nov 19, 2021 | 5.559 | 5.722 | 5.502 | 5.592 | 34,828 | +0.00(+0.00%) |
Nov 18, 2021 | 5.592 | 5.592 | 5.567 | 5.592 | 32,282 | +0.01(+0.15%) |
Nov 17, 2021 | 5.526 | 5.641 | 5.485 | 5.583 | 36,450 | +0.10(+1.79%) |
Nov 16, 2021 | 5.575 | 5.600 | 5.485 | 5.485 | 66,044 | +0.01(+0.15%) |
Nov 15, 2021 | 5.354 | 5.608 | 5.240 | 5.477 | 98,365 | +0.25(+4.69%) |
Nov 12, 2021 | 5.264 | 5.280 | 5.178 | 5.231 | 9,620 | +0.04(+0.79%) |
Nov 11, 2021 | 5.420 | 5.420 | 5.117 | 5.190 | 20,595 | +0.03(+0.63%) |
Nov 10, 2021 | 5.272 | 5.158 | 16,050 | -0.11(-2.17%) | ||
Nov 09, 2021 | 5.256 | 5.272 | 5.134 | 5.272 | 27,840 | +0.16(+3.21%) |
Nov 08, 2021 | 4.937 | 5.141 | 4.937 | 5.109 | 68,794 | +0.17(+3.36%) |
Nov 05, 2021 | 4.953 | 4.986 | 4.838 | 4.942 | 17,288 | +0.03(+0.62%) |
Nov 04, 2021 | 4.994 | 5.035 | 4.912 | 4.912 | 12,103 | -0.08(-1.64%) |
Nov 03, 2021 | 5.002 | 5.059 | 4.994 | 4.994 | 18,356 | +0.07(+1.33%) |
Nov 02, 2021 | 4.994 | 4.994 | 4.912 | 4.928 | 9,418 | -0.07(-1.31%) |
Nov 01, 2021 | 4.986 | 5.133 | 5.035 | 4.994 | 10,319 | -0.04(-0.81%) |
Oct 29, 2021 | 5.106 | 5.106 | 4.993 | 5.035 | 5,816 | -0.02(-0.32%) |
Oct 28, 2021 | 5.125 | 5.125 | 4.986 | 5.051 | 23,018 | -0.07(-1.44%) |
Oct 27, 2021 | 5.174 | 5.178 | 5.101 | 5.125 | 10,131 | -0.03(-0.63%) |
Oct 26, 2021 | 5.149 | 5.158 | 5.158 | 17,596 | +0.02(+0.48%) | |
Oct 25, 2021 | 5.117 | 5.141 | 5.101 | 5.133 | 55,721 | +0.02(+0.32%) |
Oct 22, 2021 | 4.994 | 5.141 | 4.961 | 5.117 | 40,514 | +0.06(+1.13%) |
Oct 21, 2021 | 5.059 | 5.109 | 4.961 | 5.059 | 38,656 | +0.07(+1.31%) |
Oct 20, 2021 | 4.986 | 5.027 | 4.912 | 4.994 | 80,529 | +0.04(+0.83%) |
Oct 19, 2021 | 5.092 | 5.092 | 4.871 | 4.953 | 23,407 | +0.12(+2.54%) |
Oct 18, 2021 | 4.789 | 4.887 | 4.765 | 4.830 | 62,306 | +0.05(+1.03%) |
Oct 15, 2021 | 4.666 | 4.789 | 4.666 | 4.781 | 31,198 | +0.11(+2.46%) |
Oct 14, 2021 | 4.658 | 4.740 | 4.593 | 4.666 | 29,887 | +0.01(+0.18%) |
Oct 13, 2021 | 4.732 | 4.740 | 4.650 | 4.658 | 16,477 | +0.02(+0.35%) |
Oct 12, 2021 | 4.707 | 4.707 | 4.609 | 4.642 | 29,889 | +0.00(+0.00%) |
Oct 11, 2021 | 4.748 | 4.748 | 4.540 | 4.642 | 41,175 | +0.02(+0.35%) |
Oct 08, 2021 | 4.562 | 4.683 | 4.562 | 4.626 | 18,438 | +0.07(+1.62%) |
Oct 07, 2021 | 4.339 | 4.658 | 4.339 | 4.552 | 41,062 | +0.14(+3.15%) |
Oct 06, 2021 | 4.421 | 4.425 | 4.372 | 4.413 | 7,405 | -0.04(-0.92%) |
Oct 05, 2021 | 4.339 | 4.462 | 4.339 | 4.454 | 10,868 | +0.05(+1.12%) |
Oct 04, 2021 | 4.478 | 4.478 | 4.392 | 4.404 | 2,902 | -0.01(-0.19%) |
Oct 01, 2021 | 4.396 | 4.477 | 4.364 | 4.413 | 16,667 | +0.02(+0.37%) |
Sep 30, 2021 | 4.429 | 4.494 | 4.364 | 4.396 | 12,274 | +0.03(+0.75%) |
Sep 29, 2021 | 4.560 | 4.560 | 4.364 | 4.364 | 17,924 | -0.04(-0.93%) |
Sep 28, 2021 | 4.421 | 4.429 | 4.384 | 4.404 | 12,809 | -0.02(-0.37%) |
Sep 27, 2021 | 4.544 | 4.609 | 4.183 | 4.421 | 50,600 | -0.17(-3.74%) |
Sep 24, 2021 | 4.495 | 4.666 | 4.495 | 4.593 | 9,582 | +0.02(+0.36%) |
Sep 23, 2021 | 4.576 | 4.642 | 4.556 | 4.576 | 11,098 | -0.02(-0.53%) |
Sep 22, 2021 | 4.470 | 4.601 | 4.470 | 4.601 | 16,281 | +0.10(+2.18%) |
Sep 21, 2021 | 4.519 | 4.568 | 4.462 | 4.503 | 18,878 | -0.02(-0.36%) |
Sep 20, 2021 | 4.445 | 4.535 | 4.429 | 4.519 | 34,774 | +0.03(+0.73%) |
Sep 17, 2021 | 4.503 | 4.519 | 4.462 | 4.486 | 4,983 | -0.02(-0.36%) |
Sep 16, 2021 | 4.519 | 4.609 | 4.503 | 4.503 | 38,338 | -0.02(-0.54%) |
Sep 15, 2021 | 4.666 | 4.666 | 4.527 | 4.527 | 8,326 | -0.03(-0.72%) |
Sep 14, 2021 | 4.611 | 4.611 | 4.525 | 4.560 | 11,133 | -0.02(-0.36%) |
Sep 13, 2021 | 4.658 | 4.658 | 4.527 | 4.576 | 28,038 | +0.03(+0.72%) |
Sep 10, 2021 | 4.495 | 4.544 | 4.454 | 4.544 | 18,631 | +0.08(+1.83%) |
Sep 09, 2021 | 4.421 | 4.529 | 4.380 | 4.462 | 23,906 | -0.07(-1.45%) |
Sep 08, 2021 | 4.552 | 4.568 | 4.527 | 4.527 | 16,579 | -0.02(-0.54%) |
Sep 07, 2021 | 4.716 | 4.716 | 4.527 | 4.552 | 19,344 | +0.01(+0.18%) |
Sep 03, 2021 | 4.503 | 4.617 | 4.503 | 4.544 | 11,085 | +0.04(+0.91%) |
Sep 02, 2021 | 4.527 | 4.568 | 4.462 | 4.503 | 17,872 | -0.08(-1.79%) |
Sep 01, 2021 | 4.626 | 4.626 | 4.445 | 4.585 | 39,349 | +0.07(+1.45%) |
Aug 31, 2021 | 4.519 | 4.576 | 4.470 | 4.519 | 15,719 | +0.02(+0.36%) |
Aug 30, 2021 | 4.495 | 4.576 | 4.454 | 4.503 | 18,733 | +0.01(+0.18%) |
Aug 27, 2021 | 4.598 | 4.765 | 4.434 | 4.495 | 72,772 | -0.02(-0.54%) |
Aug 26, 2021 | 4.519 | 4.617 | 4.486 | 4.519 | 287,943 | -0.07(-1.43%) |
Aug 25, 2021 | 4.568 | 4.652 | 4.511 | 4.585 | 21,922 | +0.02(+0.36%) |
Aug 24, 2021 | 4.544 | 4.666 | 4.544 | 4.568 | 12,957 | +0.01(+0.18%) |
Aug 23, 2021 | 4.445 | 4.724 | 4.437 | 4.560 | 48,030 | +0.12(+2.77%) |
Aug 20, 2021 | 4.364 | 4.503 | 4.355 | 4.437 | 17,252 | +0.05(+1.12%) |
Aug 19, 2021 | 4.576 | 4.576 | 4.380 | 4.388 | 12,225 | -0.21(-4.63%) |
Aug 18, 2021 | 4.617 | 4.716 | 4.507 | 4.601 | 45,732 | +0.05(+1.17%) |
Aug 17, 2021 | 4.716 | 4.716 | 4.478 | 4.548 | 216,044 | -0.14(-2.88%) |
Aug 16, 2021 | 4.838 | 4.838 | 4.609 | 4.683 | 34,223 | +0.05(+0.97%) |
Aug 13, 2021 | 4.666 | 4.715 | 4.528 | 4.638 | 52,450 | +0.02(+0.44%) |
Aug 12, 2021 | 4.593 | 4.666 | 4.519 | 4.617 | 15,774 | +0.02(+0.36%) |
Aug 11, 2021 | 4.535 | 4.650 | 4.535 | 4.601 | 29,174 | -0.02(-0.53%) |
Aug 10, 2021 | 4.756 | 4.773 | 4.546 | 4.626 | 27,796 | -0.11(-2.42%) |
Aug 09, 2021 | 4.904 | 4.904 | 4.642 | 4.740 | 32,141 | -0.04(-0.86%) |
Aug 06, 2021 | 4.986 | 5.035 | 4.734 | 4.781 | 65,463 | -0.16(-3.31%) |
Aug 05, 2021 | 5.010 | 5.010 | 4.871 | 4.945 | 19,696 | +0.07(+1.51%) |
Aug 04, 2021 | 4.920 | 4.994 | 4.863 | 4.871 | 12,409 | -0.11(-2.30%) |
Aug 03, 2021 | 4.994 | 4.994 | 4.953 | 4.986 | 6,701 | -0.02(-0.49%) |
Aug 02, 2021 | 5.051 | 5.141 | 5.002 | 5.010 | 12,278 | -0.05(-0.97%) |
Jul 30, 2021 | 5.240 | 5.240 | 5.035 | 5.059 | 15,040 | -0.14(-2.68%) |
Jul 29, 2021 | 5.231 | 5.231 | 5.190 | 5.199 | 7,556 | +0.01(+0.16%) |
Jul 28, 2021 | 5.182 | 5.199 | 5.100 | 5.190 | 6,245 | -0.07(-1.25%) |
Jul 27, 2021 | 5.207 | 5.272 | 5.141 | 5.256 | 14,433 | +0.05(+0.94%) |
Jul 26, 2021 | 4.994 | 5.207 | 4.953 | 5.207 | 29,740 | +0.21(+4.26%) |
Jul 23, 2021 | 5.027 | 5.027 | 4.978 | 4.994 | 30,465 | +0.00(+0.00%) |
Jul 22, 2021 | 5.084 | 5.084 | 4.937 | 4.994 | 20,946 | -0.03(-0.65%) |
Jul 21, 2021 | 5.166 | 5.166 | 5.002 | 5.027 | 22,312 | -0.10(-1.92%) |
Jul 20, 2021 | 5.068 | 5.190 | 5.010 | 5.125 | 26,034 | +0.11(+2.29%) |
Jul 19, 2021 | 5.076 | 5.109 | 4.978 | 5.010 | 47,311 | -0.08(-1.61%) |
Jul 16, 2021 | 5.117 | 5.117 | 5.076 | 5.092 | 19,931 | -0.02(-0.48%) |
Jul 15, 2021 | 5.199 | 5.199 | 5.092 | 5.117 | 12,308 | +0.02(+0.48%) |
Jul 14, 2021 | 5.240 | 5.240 | 5.076 | 5.092 | 41,118 | -0.11(-2.05%) |
Jul 13, 2021 | 5.240 | 5.240 | 5.133 | 5.199 | 31,157 | -0.07(-1.40%) |
Jul 12, 2021 | 5.248 | 5.305 | 5.084 | 5.272 | 24,379 | +0.16(+3.21%) |
Jul 09, 2021 | 5.182 | 5.321 | 5.092 | 5.109 | 27,919 | -0.04(-0.80%) |
Jul 08, 2021 | 5.084 | 5.387 | 5.084 | 5.149 | 44,087 | +0.01(+0.16%) |
Jul 07, 2021 | 5.223 | 5.223 | 5.101 | 5.141 | 10,448 | -0.04(-0.79%) |
Jul 06, 2021 | 5.166 | 5.321 | 5.076 | 5.182 | 16,168 | -0.07(-1.25%) |
Jul 02, 2021 | 5.403 | 5.403 | 5.248 | 5.248 | 20,503 | -0.03(-0.62%) |
Jul 01, 2021 | 5.403 | 5.403 | 5.261 | 5.280 | 14,684 | -0.08(-1.53%) |
Jun 30, 2021 | 5.321 | 5.395 | 5.289 | 5.362 | 41,430 | +0.13(+2.50%) |
Jun 29, 2021 | 5.411 | 5.411 | 5.158 | 5.231 | 16,896 | -0.13(-2.44%) |
Jun 28, 2021 | 5.231 | 5.403 | 5.125 | 5.362 | 43,193 | +0.14(+2.66%) |
Jun 25, 2021 | 5.199 | 5.338 | 5.125 | 5.223 | 50,363 | +0.11(+2.08%) |
Jun 24, 2021 | 5.182 | 5.199 | 5.076 | 5.117 | 30,981 | +0.04(+0.81%) |
Jun 23, 2021 | 5.109 | 5.228 | 4.953 | 5.076 | 100,902 | -0.15(-2.82%) |
Jun 22, 2021 | 5.575 | 5.575 | 5.109 | 5.223 | 94,964 | -0.29(-5.20%) |
Jun 21, 2021 | 5.379 | 5.624 | 5.321 | 5.510 | 213,726 | +0.02(+0.38%) |
Jun 18, 2021 | 5.838 | 5.838 | 5.467 | 5.489 | 266,538 | -0.07(-1.28%) |
Jun 17, 2021 | 5.845 | 5.845 | 5.531 | 5.560 | 259,239 | -0.21(-3.70%) |
Jun 16, 2021 | 5.866 | 5.881 | 5.660 | 5.774 | 114,206 | -0.04(-0.74%) |
Jun 15, 2021 | 5.881 | 5.881 | 5.610 | 5.817 | 169,452 | +0.19(+3.42%) |
Jun 14, 2021 | 5.874 | 5.874 | 5.613 | 5.624 | 119,680 | -0.11(-1.87%) |
Jun 11, 2021 | 5.695 | 5.809 | 5.513 | 5.731 | 93,447 | +0.07(+1.26%) |
Jun 10, 2021 | 5.688 | 5.705 | 5.532 | 5.660 | 35,584 | -0.04(-0.75%) |
Jun 09, 2021 | 5.724 | 5.724 | 5.417 | 5.702 | 61,926 | +0.00(+0.00%) |
Jun 08, 2021 | 5.724 | 5.724 | 5.346 | 5.702 | 81,782 | +0.14(+2.43%) |
Jun 07, 2021 | 5.845 | 5.916 | 5.100 | 5.567 | 109,813 | -0.14(-2.37%) |
Jun 04, 2021 | 5.802 | 5.916 | 5.481 | 5.702 | 26,505 | +0.16(+2.83%) |
Jun 03, 2021 | 5.660 | 5.667 | 5.433 | 5.546 | 20,970 | +0.09(+1.70%) |
Jun 02, 2021 | 5.624 | 5.774 | 5.453 | 5.453 | 28,370 | -0.01(-0.17%) |
Jun 01, 2021 | 5.541 | 5.560 | 5.360 | 5.462 | 30,034 | +0.13(+2.45%) |
May 28, 2021 | 5.118 | 5.332 | 5.097 | 5.332 | 18,080 | +0.26(+5.21%) |
May 27, 2021 | 5.061 | 5.068 | 4.854 | 5.068 | 18,911 | +0.08(+1.57%) |
May 26, 2021 | 4.954 | 5.139 | 4.890 | 4.990 | 11,715 | +0.09(+1.82%) |
May 25, 2021 | 5.061 | 5.188 | 4.776 | 4.901 | 11,651 | -0.17(-3.44%) |
May 24, 2021 | 5.275 | 5.275 | 5.057 | 5.075 | 9,816 | -0.08(-1.48%) |
May 21, 2021 | 5.503 | 5.503 | 5.129 | 5.152 | 7,986 | -0.34(-6.14%) |
May 20, 2021 | 5.460 | 5.489 | 5.410 | 5.489 | 7,696 | +0.18(+3.36%) |
May 19, 2021 | 5.300 | 5.310 | 5.300 | 5.310 | 2,139 | -0.18(-3.27%) |
May 18, 2021 | 5.490 | 5.490 | 5.490 | 5.490 | 288 | -0.16(-2.75%) |
May 17, 2021 | 5.596 | 5.809 | 5.596 | 5.645 | 2,784 | -0.05(-0.87%) |
May 14, 2021 | 5.353 | 5.695 | 5.353 | 5.695 | 15,013 | +0.20(+3.63%) |
May 13, 2021 | 5.702 | 5.702 | 5.417 | 5.496 | 13,383 | +0.17(+3.21%) |
May 12, 2021 | 5.313 | 5.328 | 5.196 | 5.325 | 3,661 | +0.14(+2.75%) |
May 11, 2021 | 5.089 | 5.189 | 4.997 | 5.182 | 15,939 | +0.06(+1.25%) |
May 10, 2021 | 4.954 | 5.125 | 4.954 | 5.118 | 24,170 | +0.03(+0.49%) |
May 07, 2021 | 5.261 | 5.417 | 4.954 | 5.093 | 5,023 | -0.05(-1.04%) |
May 06, 2021 | 5.161 | 5.211 | 5.146 | 5.146 | 52,641 | +0.02(+0.33%) |
May 05, 2021 | 5.097 | 5.129 | 5.061 | 5.129 | 1,969 | -0.04(-0.70%) |
May 04, 2021 | 5.477 | 5.477 | 5.166 | 5.166 | 4,695 | -0.00(-0.05%) |