Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.530 | 3.570 | 3.470 | 3.470 | 176,731 | -0.14(-3.88%) |
Apr 28, 2022 | 3.560 | 3.610 | 3.500 | 3.610 | 112,650 | +0.14(+4.03%) |
Apr 27, 2022 | 3.470 | 3.510 | 3.430 | 3.470 | 66,252 | -0.02(-0.57%) |
Apr 26, 2022 | 3.700 | 3.700 | 3.470 | 3.490 | 235,624 | -0.26(-6.93%) |
Apr 25, 2022 | 3.770 | 3.780 | 3.700 | 3.750 | 90,767 | -0.02(-0.42%) |
Apr 22, 2022 | 3.820 | 3.900 | 3.750 | 3.766 | 194,268 | -0.07(-1.93%) |
Apr 21, 2022 | 3.990 | 4.020 | 3.830 | 3.840 | 263,675 | +0.14(+3.78%) |
Apr 20, 2022 | 3.730 | 3.750 | 3.680 | 3.700 | 150,987 | -0.04(-1.07%) |
Apr 19, 2022 | 3.698 | 3.740 | 3.680 | 3.740 | 128,956 | +0.02(+0.54%) |
Apr 18, 2022 | 3.600 | 3.900 | 3.590 | 3.720 | 119,147 | -0.04(-1.06%) |
Apr 14, 2022 | 3.720 | 3.766 | 3.710 | 3.760 | 238,617 | +0.14(+3.86%) |
Apr 13, 2022 | 3.520 | 3.630 | 3.520 | 3.620 | 218,370 | +0.20(+5.85%) |
Apr 12, 2022 | 3.470 | 3.480 | 3.410 | 3.420 | 108,592 | -0.05(-1.44%) |
Apr 11, 2022 | 3.445 | 3.570 | 3.440 | 3.470 | 174,853 | +0.07(+1.91%) |
Apr 08, 2022 | 3.430 | 3.450 | 3.400 | 3.405 | 91,381 | -0.08(-2.16%) |
Apr 07, 2022 | 3.510 | 3.530 | 3.410 | 3.480 | 163,273 | +0.01(+0.29%) |
Apr 06, 2022 | 3.490 | 3.510 | 3.410 | 3.470 | 73,365 | -0.14(-3.88%) |
Apr 05, 2022 | 3.660 | 3.690 | 3.570 | 3.610 | 71,636 | -0.06(-1.63%) |
Apr 04, 2022 | 3.617 | 3.690 | 3.617 | 3.670 | 114,331 | -0.02(-0.54%) |
Apr 01, 2022 | 3.700 | 3.720 | 3.650 | 3.690 | 64,920 | +0.03(+0.82%) |
Mar 31, 2022 | 3.710 | 3.730 | 3.660 | 3.660 | 77,145 | -0.09(-2.40%) |
Mar 30, 2022 | 3.790 | 3.810 | 3.740 | 3.750 | 106,426 | -0.14(-3.60%) |
Mar 29, 2022 | 3.880 | 3.920 | 3.840 | 3.890 | 174,705 | +0.23(+6.28%) |
Mar 28, 2022 | 3.650 | 3.670 | 3.600 | 3.660 | 42,862 | +0.06(+1.67%) |
Mar 25, 2022 | 3.550 | 3.610 | 3.540 | 3.600 | 43,933 | +0.05(+1.41%) |
Mar 24, 2022 | 3.520 | 3.550 | 3.500 | 3.550 | 172,168 | -0.06(-1.67%) |
Mar 23, 2022 | 3.600 | 3.630 | 3.580 | 3.610 | 130,309 | -0.13(-3.48%) |
Mar 22, 2022 | 3.720 | 3.750 | 3.710 | 3.740 | 104,955 | +0.08(+2.19%) |
Mar 21, 2022 | 3.630 | 3.670 | 3.610 | 3.660 | 111,009 | -0.04(-1.09%) |
Mar 18, 2022 | 3.640 | 3.730 | 3.620 | 3.700 | 175,490 | -0.02(-0.53%) |
Mar 17, 2022 | 3.670 | 3.730 | 3.640 | 3.720 | 118,488 | -0.11(-2.87%) |
Mar 16, 2022 | 3.650 | 3.830 | 3.650 | 3.830 | 260,106 | +0.23(+6.39%) |
Mar 15, 2022 | 3.620 | 3.660 | 3.530 | 3.600 | 265,398 | +0.10(+2.86%) |
Mar 14, 2022 | 3.550 | 3.570 | 3.470 | 3.500 | 265,867 | +0.11(+3.24%) |
Mar 11, 2022 | 3.580 | 3.580 | 3.390 | 3.390 | 203,590 | -0.02(-0.58%) |
Mar 10, 2022 | 3.390 | 3.480 | 3.370 | 3.410 | 325,844 | -0.15(-4.21%) |
Mar 09, 2022 | 3.530 | 3.680 | 3.450 | 3.560 | 594,290 | +0.33(+10.21%) |
Mar 08, 2022 | 3.180 | 3.420 | 3.100 | 3.230 | 683,088 | +0.30(+10.25%) |
Mar 07, 2022 | 3.210 | 3.230 | 2.890 | 2.930 | 928,327 | -0.30(-9.43%) |
Mar 04, 2022 | 3.380 | 3.450 | 3.180 | 3.235 | 836,410 | -0.25(-7.04%) |
Mar 03, 2022 | 3.640 | 3.640 | 3.450 | 3.480 | 502,743 | -0.26(-6.95%) |
Mar 02, 2022 | 3.760 | 3.780 | 3.671 | 3.740 | 157,713 | +0.15(+4.18%) |
Mar 01, 2022 | 3.760 | 3.770 | 3.520 | 3.590 | 589,086 | -0.26(-6.69%) |
Feb 28, 2022 | 3.910 | 3.990 | 3.820 | 3.848 | 453,859 | -0.30(-7.18%) |
Feb 25, 2022 | 4.030 | 4.150 | 4.000 | 4.145 | 213,168 | +0.07(+1.77%) |
Feb 24, 2022 | 3.800 | 4.100 | 3.790 | 4.073 | 348,974 | -0.10(-2.33%) |
Feb 23, 2022 | 4.350 | 4.350 | 4.170 | 4.170 | 181,175 | -0.15(-3.36%) |
Feb 22, 2022 | 4.270 | 4.364 | 4.250 | 4.315 | 173,871 | -0.03(-0.80%) |
Feb 18, 2022 | 4.350 | 0 | -0.11(-2.47%) | |||
Feb 17, 2022 | 4.580 | 4.580 | 4.430 | 4.460 | 158,470 | -0.22(-4.70%) |
Feb 16, 2022 | 4.620 | 4.710 | 4.580 | 4.680 | 185,415 | +0.06(+1.30%) |
Feb 15, 2022 | 4.570 | 4.630 | 4.540 | 4.620 | 225,155 | +0.24(+5.48%) |
Feb 14, 2022 | 4.450 | 4.510 | 4.350 | 4.380 | 236,690 | -0.18(-3.95%) |
Feb 11, 2022 | 4.750 | 4.750 | 4.540 | 4.560 | 476,796 | -0.18(-3.80%) |
Feb 10, 2022 | 4.750 | 4.830 | 4.660 | 4.740 | 369,777 | +0.05(+1.07%) |
Feb 09, 2022 | 4.650 | 4.705 | 4.630 | 4.690 | 349,273 | +0.18(+3.99%) |
Feb 08, 2022 | 4.400 | 4.510 | 4.390 | 4.510 | 467,429 | +0.21(+4.88%) |
Feb 07, 2022 | 4.230 | 4.340 | 4.230 | 4.300 | 299,278 | +0.11(+2.63%) |
Feb 04, 2022 | 4.110 | 4.210 | 4.090 | 4.190 | 133,047 | -0.02(-0.59%) |
Feb 03, 2022 | 4.190 | 4.215 | 219,406 | -0.03(-0.59%) | ||
Feb 02, 2022 | 4.290 | 4.290 | 4.190 | 4.240 | 213,670 | -0.06(-1.40%) |
Feb 01, 2022 | 4.210 | 4.300 | 4.200 | 4.300 | 91,615 | +0.09(+2.14%) |
Jan 31, 2022 | 4.080 | 4.210 | 4.060 | 4.210 | 192,797 | +0.09(+2.26%) |
Jan 28, 2022 | 4.110 | 4.130 | 4.030 | 4.117 | 218,451 | -0.04(-1.03%) |
Jan 27, 2022 | 4.220 | 4.240 | 4.130 | 4.160 | 129,943 | +0.04(+0.97%) |
Jan 26, 2022 | 4.260 | 4.260 | 4.120 | 4.120 | 335,190 | +0.14(+3.51%) |
Jan 25, 2022 | 3.930 | 4.020 | 3.870 | 3.980 | 315,210 | -0.02(-0.62%) |
Jan 24, 2022 | 3.960 | 4.010 | 3.820 | 4.005 | 497,062 | -0.16(-3.73%) |
Jan 21, 2022 | 4.250 | 4.260 | 4.150 | 4.160 | 556,916 | -0.11(-2.58%) |
Jan 20, 2022 | 4.320 | 4.410 | 4.270 | 4.270 | 273,003 | -0.04(-0.93%) |
Jan 19, 2022 | 4.370 | 4.370 | 4.260 | 4.310 | 166,287 | -0.12(-2.71%) |
Jan 18, 2022 | 4.390 | 4.455 | 4.360 | 4.430 | 178,545 | -0.06(-1.34%) |
Jan 14, 2022 | 4.490 | 0 | +0.06(+1.35%) | |||
Jan 13, 2022 | 4.410 | 4.490 | 4.390 | 4.430 | 337,786 | +0.06(+1.37%) |
Jan 12, 2022 | 4.410 | 4.410 | 4.360 | 4.370 | 257,538 | -0.05(-1.13%) |
Jan 11, 2022 | 4.390 | 4.425 | 4.380 | 4.420 | 143,058 | +0.04(+1.03%) |
Jan 10, 2022 | 4.400 | 4.400 | 4.330 | 4.375 | 315,276 | +0.05(+1.09%) |
Jan 07, 2022 | 4.260 | 4.350 | 4.250 | 4.328 | 290,590 | +0.04(+0.89%) |
Jan 06, 2022 | 4.360 | 4.380 | 4.270 | 4.290 | 255,080 | +0.08(+1.90%) |
Jan 05, 2022 | 4.290 | 4.340 | 4.210 | 4.210 | 400,755 | -0.04(-0.94%) |
Jan 04, 2022 | 4.290 | 4.300 | 4.220 | 4.250 | 453,620 | +0.28(+7.05%) |
Jan 03, 2022 | 3.900 | 3.980 | 3.850 | 3.970 | 265,680 | +0.16(+4.20%) |
Dec 31, 2021 | 3.720 | 3.910 | 3.720 | 3.810 | 147,470 | +0.01(+0.26%) |
Dec 30, 2021 | 3.810 | 3.880 | 3.770 | 3.800 | 190,970 | -0.02(-0.65%) |
Dec 29, 2021 | 3.860 | 3.870 | 3.820 | 3.825 | 353,129 | -0.09(-2.42%) |
Dec 28, 2021 | 4.000 | 4.010 | 3.910 | 3.920 | 263,220 | -0.05(-1.26%) |
Dec 27, 2021 | 3.890 | 3.970 | 3.860 | 3.970 | 156,383 | +0.14(+3.66%) |
Dec 23, 2021 | 3.880 | 3.895 | 3.790 | 3.830 | 245,110 | +0.09(+2.41%) |
Dec 22, 2021 | 3.800 | 3.840 | 3.680 | 3.740 | 457,196 | +0.11(+3.03%) |
Dec 21, 2021 | 3.560 | 3.680 | 3.550 | 3.630 | 1,239,793 | +0.14(+4.01%) |
Dec 20, 2021 | 3.450 | 3.540 | 3.400 | 3.490 | 969,899 | -0.02(-0.57%) |
Dec 17, 2021 | 3.500 | 3.557 | 3.460 | 3.510 | 252,824 | +0.11(+3.24%) |
Dec 16, 2021 | 3.470 | 3.500 | 3.390 | 3.400 | 423,448 | -0.06(-1.88%) |
Dec 15, 2021 | 3.470 | 3.480 | 3.377 | 3.465 | 375,197 | -0.09(-2.66%) |
Dec 14, 2021 | 3.470 | 3.620 | 3.470 | 3.560 | 302,267 | +0.06(+1.77%) |
Dec 13, 2021 | 3.520 | 3.525 | 3.470 | 3.498 | 610,581 | -0.20(-5.33%) |
Dec 10, 2021 | 3.680 | 3.700 | 3.630 | 3.695 | 151,298 | +0.01(+0.41%) |
Dec 09, 2021 | 3.670 | 3.700 | 3.645 | 3.680 | 356,914 | -0.12(-3.16%) |
Dec 08, 2021 | 3.660 | 3.820 | 3.660 | 3.800 | 303,814 | -0.01(-0.13%) |
Dec 07, 2021 | 3.810 | 3.840 | 3.790 | 3.805 | 292,052 | +0.01(+0.13%) |
Dec 06, 2021 | 3.620 | 3.820 | 3.590 | 3.800 | 471,097 | +0.28(+7.95%) |
Dec 03, 2021 | 3.620 | 3.640 | 3.470 | 3.520 | 271,279 | -0.05(-1.40%) |
Dec 02, 2021 | 3.600 | 3.620 | 3.550 | 3.570 | 610,949 | +0.12(+3.48%) |
Dec 01, 2021 | 3.620 | 3.630 | 3.440 | 3.450 | 702,290 | +0.00(+0.00%) |
Nov 30, 2021 | 3.500 | 3.525 | 3.430 | 3.450 | 741,304 | -0.11(-3.23%) |
Nov 29, 2021 | 3.660 | 3.690 | 3.540 | 3.565 | 1,130,502 | -0.00(-0.14%) |
Nov 26, 2021 | 3.545 | 3.610 | 3.510 | 3.570 | 956,060 | -0.51(-12.39%) |
Nov 24, 2021 | 3.980 | 4.110 | 3.980 | 4.075 | 165,640 | +0.01(+0.25%) |
Nov 23, 2021 | 4.160 | 4.160 | 4.040 | 4.065 | 188,123 | +0.10(+2.39%) |
Nov 22, 2021 | 4.070 | 4.070 | 3.960 | 3.970 | 426,492 | -0.00(-0.03%) |
Nov 19, 2021 | 3.960 | 4.010 | 3.900 | 3.971 | 646,779 | -0.15(-3.62%) |
Nov 18, 2021 | 4.200 | 4.130 | 4.110 | 4.120 | 276,188 | -0.03(-0.72%) |
Nov 17, 2021 | 4.200 | 4.210 | 4.110 | 4.150 | 894,626 | -0.11(-2.50%) |
Nov 16, 2021 | 4.350 | 4.360 | 4.240 | 4.256 | 355,798 | -0.07(-1.59%) |
Nov 15, 2021 | 4.390 | 4.460 | 4.320 | 4.325 | 272,910 | -0.05(-1.26%) |
Nov 12, 2021 | 4.460 | 4.490 | 4.370 | 4.380 | 271,398 | -0.08(-1.79%) |
Nov 11, 2021 | 4.550 | 4.610 | 4.410 | 4.460 | 401,896 | -0.12(-2.62%) |
Nov 10, 2021 | 4.600 | 4.580 | 168,416 | -0.11(-2.35%) | ||
Nov 09, 2021 | 4.790 | 4.820 | 4.650 | 4.690 | 390,760 | -0.04(-0.85%) |
Nov 08, 2021 | 4.830 | 4.830 | 4.720 | 4.730 | 409,249 | -0.10(-2.07%) |
Nov 05, 2021 | 4.710 | 4.830 | 4.660 | 4.830 | 528,450 | +0.33(+7.33%) |
Nov 04, 2021 | 4.560 | 4.600 | 4.497 | 4.500 | 174,588 | -0.06(-1.32%) |
Nov 03, 2021 | 4.540 | 4.560 | 4.510 | 4.560 | 198,141 | +0.11(+2.47%) |
Nov 02, 2021 | 4.500 | 4.540 | 4.410 | 4.450 | 109,455 | -0.06(-1.33%) |
Nov 01, 2021 | 4.500 | 4.553 | 4.470 | 4.510 | 217,552 | +0.04(+0.89%) |
Oct 29, 2021 | 4.470 | 4.500 | 4.430 | 4.470 | 128,493 | +0.01(+0.22%) |
Oct 28, 2021 | 4.435 | 4.500 | 4.390 | 4.460 | 146,032 | +0.09(+2.06%) |
Oct 27, 2021 | 4.400 | 4.430 | 4.370 | 4.370 | 156,882 | -0.03(-0.68%) |
Oct 26, 2021 | 4.470 | 4.400 | 182,162 | +0.08(+1.93%) | ||
Oct 25, 2021 | 4.320 | 4.360 | 4.300 | 4.316 | 151,850 | +0.02(+0.38%) |
Oct 22, 2021 | 4.310 | 4.330 | 4.270 | 4.300 | 238,835 | -0.12(-2.71%) |
Oct 21, 2021 | 4.390 | 4.470 | 4.380 | 4.420 | 295,474 | +0.06(+1.38%) |
Oct 20, 2021 | 4.300 | 4.400 | 4.290 | 4.360 | 906,542 | -0.20(-4.39%) |
Oct 19, 2021 | 4.710 | 4.720 | 4.530 | 4.560 | 545,636 | -0.23(-4.80%) |
Oct 18, 2021 | 4.760 | 4.890 | 4.710 | 4.790 | 583,317 | -0.18(-3.62%) |
Oct 15, 2021 | 5.000 | 5.030 | 4.970 | 4.970 | 353,110 | +0.15(+3.11%) |
Oct 14, 2021 | 4.830 | 4.860 | 4.810 | 4.820 | 149,286 | +0.13(+2.77%) |
Oct 13, 2021 | 4.680 | 4.700 | 4.630 | 4.690 | 215,688 | -0.05(-1.16%) |
Oct 12, 2021 | 4.770 | 4.810 | 4.740 | 4.745 | 220,389 | -0.14(-2.97%) |
Oct 11, 2021 | 4.945 | 4.990 | 4.870 | 4.890 | 127,369 | +0.04(+0.82%) |
Oct 08, 2021 | 4.990 | 4.990 | 4.830 | 4.850 | 344,818 | +0.03(+0.63%) |
Oct 07, 2021 | 5.000 | 5.000 | 4.770 | 4.820 | 435,453 | -0.10(-2.04%) |
Oct 06, 2021 | 4.880 | 5.010 | 4.800 | 4.920 | 251,417 | -0.11(-2.19%) |
Oct 05, 2021 | 4.990 | 5.070 | 4.970 | 5.030 | 130,711 | -0.05(-1.08%) |
Oct 04, 2021 | 5.270 | 5.290 | 5.063 | 5.085 | 214,781 | +0.00(+0.10%) |
Oct 01, 2021 | 4.960 | 5.110 | 4.950 | 5.080 | 368,949 | +0.32(+6.72%) |
Sep 30, 2021 | 4.800 | 4.840 | 4.750 | 4.760 | 196,423 | -0.17(-3.45%) |
Sep 29, 2021 | 4.910 | 4.980 | 4.890 | 4.930 | 182,627 | +0.05(+1.02%) |
Sep 28, 2021 | 5.050 | 5.050 | 4.860 | 4.880 | 242,183 | -0.16(-3.17%) |
Sep 27, 2021 | 4.965 | 5.070 | 4.930 | 5.040 | 372,196 | +0.26(+5.55%) |
Sep 24, 2021 | 4.690 | 4.790 | 4.690 | 4.775 | 209,730 | +0.08(+1.81%) |
Sep 23, 2021 | 4.690 | 4.720 | 4.660 | 4.690 | 421,482 | -0.03(-0.74%) |
Sep 22, 2021 | 4.660 | 4.750 | 4.660 | 4.725 | 247,368 | +0.06(+1.39%) |
Sep 21, 2021 | 4.660 | 4.740 | 4.630 | 4.660 | 841,807 | +0.16(+3.56%) |
Sep 20, 2021 | 4.450 | 4.530 | 4.400 | 4.500 | 1,065,640 | +0.40(+9.76%) |
Sep 17, 2021 | 4.150 | 4.190 | 4.060 | 4.100 | 375,903 | +0.17(+4.33%) |
Sep 16, 2021 | 3.910 | 3.940 | 3.880 | 3.930 | 175,388 | +0.10(+2.61%) |
Sep 15, 2021 | 3.800 | 3.830 | 3.770 | 3.830 | 428,430 | -0.07(-1.79%) |
Sep 14, 2021 | 3.990 | 3.990 | 3.890 | 3.900 | 267,169 | -0.14(-3.35%) |
Sep 13, 2021 | 4.000 | 4.130 | 3.960 | 4.035 | 287,539 | +0.03(+0.62%) |
Sep 10, 2021 | 4.010 | 4.030 | 3.980 | 4.010 | 695,960 | -0.11(-2.67%) |
Sep 09, 2021 | 4.035 | 4.160 | 4.020 | 4.120 | 316,355 | -0.06(-1.44%) |
Sep 08, 2021 | 4.290 | 4.355 | 4.130 | 4.180 | 536,554 | -0.04(-0.94%) |
Sep 07, 2021 | 4.230 | 4.290 | 4.210 | 4.220 | 220,790 | -0.07(-1.64%) |
Sep 03, 2021 | 4.300 | 4.320 | 4.260 | 4.290 | 182,410 | -0.08(-1.83%) |
Sep 02, 2021 | 4.360 | 4.390 | 4.340 | 4.370 | 126,258 | +0.02(+0.46%) |
Sep 01, 2021 | 4.350 | 4.450 | 4.350 | 4.350 | 189,672 | +0.01(+0.23%) |
Aug 31, 2021 | 4.285 | 4.420 | 4.280 | 4.340 | 307,528 | -0.11(-2.47%) |
Aug 30, 2021 | 4.415 | 4.600 | 4.410 | 4.450 | 179,588 | +0.01(+0.22%) |
Aug 27, 2021 | 4.400 | 4.470 | 4.380 | 4.440 | 184,116 | +0.06(+1.37%) |
Aug 26, 2021 | 4.425 | 4.470 | 4.360 | 4.380 | 265,467 | -0.08(-1.79%) |
Aug 25, 2021 | 4.570 | 4.570 | 4.430 | 4.460 | 248,947 | -0.04(-0.89%) |
Aug 24, 2021 | 4.500 | 4.500 | 4.450 | 4.500 | 119,094 | +0.11(+2.50%) |
Aug 23, 2021 | 4.345 | 4.500 | 4.340 | 4.390 | 306,935 | +0.09(+2.10%) |
Aug 20, 2021 | 4.250 | 4.320 | 4.230 | 4.300 | 177,572 | -0.04(-0.92%) |
Aug 19, 2021 | 4.380 | 4.400 | 4.320 | 4.340 | 122,019 | -0.06(-1.36%) |
Aug 18, 2021 | 4.325 | 4.480 | 4.320 | 4.400 | 211,912 | +0.06(+1.38%) |
Aug 17, 2021 | 4.500 | 4.550 | 4.300 | 4.340 | 375,505 | -0.17(-3.88%) |
Aug 16, 2021 | 4.545 | 4.550 | 4.500 | 4.515 | 807,499 | -0.11(-2.27%) |
Aug 13, 2021 | 4.720 | 4.720 | 4.600 | 4.620 | 116,281 | -0.03(-0.65%) |
Aug 12, 2021 | 4.610 | 4.720 | 4.610 | 4.650 | 131,932 | -0.08(-1.70%) |
Aug 11, 2021 | 4.680 | 4.760 | 4.660 | 4.730 | 148,777 | +0.07(+1.40%) |
Aug 10, 2021 | 4.665 | 4.710 | 4.610 | 4.665 | 235,409 | -0.04(-0.74%) |
Aug 09, 2021 | 4.745 | 4.810 | 4.670 | 4.700 | 259,509 | -0.15(-3.09%) |
Aug 06, 2021 | 4.830 | 4.980 | 4.830 | 4.850 | 179,155 | -0.13(-2.61%) |
Aug 05, 2021 | 4.760 | 5.000 | 4.760 | 4.980 | 254,168 | +0.22(+4.62%) |
Aug 04, 2021 | 4.770 | 4.805 | 4.750 | 4.760 | 113,226 | -0.08(-1.65%) |
Aug 03, 2021 | 4.900 | 4.920 | 4.760 | 4.840 | 96,996 | +0.00(+0.06%) |
Aug 02, 2021 | 4.906 | 4.940 | 4.770 | 4.837 | 230,802 | +0.13(+2.70%) |
Jul 30, 2021 | 4.842 | 4.870 | 4.690 | 4.710 | 269,315 | -0.35(-6.92%) |
Jul 29, 2021 | 5.050 | 5.120 | 5.050 | 5.060 | 398,427 | -0.01(-0.20%) |
Jul 28, 2021 | 5.070 | 5.110 | 5.020 | 5.070 | 160,340 | +0.12(+2.42%) |
Jul 27, 2021 | 4.910 | 4.960 | 4.850 | 4.950 | 313,485 | +0.03(+0.61%) |
Jul 26, 2021 | 4.820 | 4.920 | 4.770 | 4.920 | 219,679 | +0.25(+5.24%) |
Jul 23, 2021 | 4.790 | 4.790 | 4.640 | 4.675 | 234,141 | -0.03(-0.53%) |
Jul 22, 2021 | 4.755 | 4.810 | 4.690 | 4.700 | 343,516 | +0.00(+0.00%) |
Jul 21, 2021 | 4.640 | 4.710 | 4.620 | 4.700 | 312,343 | +0.26(+5.86%) |
Jul 20, 2021 | 4.340 | 4.460 | 4.290 | 4.440 | 628,900 | +0.10(+2.30%) |
Jul 19, 2021 | 4.400 | 4.420 | 4.320 | 4.340 | 657,744 | -0.28(-5.96%) |
Jul 16, 2021 | 4.730 | 4.750 | 4.600 | 4.615 | 355,613 | -0.01(-0.32%) |
Jul 15, 2021 | 4.660 | 4.660 | 4.580 | 4.630 | 577,934 | -0.14(-2.94%) |
Jul 14, 2021 | 4.770 | 4.860 | 4.770 | 4.770 | 393,908 | -0.03(-0.62%) |
Jul 13, 2021 | 4.870 | 4.900 | 4.800 | 4.800 | 468,140 | -0.18(-3.69%) |
Jul 12, 2021 | 5.020 | 5.040 | 4.960 | 4.984 | 303,184 | -0.21(-3.97%) |
Jul 09, 2021 | 5.160 | 5.190 | 5.110 | 5.190 | 166,538 | +0.14(+2.77%) |
Jul 08, 2021 | 5.010 | 5.080 | 4.960 | 5.050 | 279,374 | +0.02(+0.40%) |
Jul 07, 2021 | 5.090 | 5.120 | 4.990 | 5.030 | 437,928 | -0.17(-3.36%) |
Jul 06, 2021 | 5.320 | 5.360 | 5.160 | 5.205 | 600,154 | +0.17(+3.48%) |
Jul 02, 2021 | 5.050 | 5.050 | 4.990 | 5.030 | 189,918 | +0.01(+0.20%) |
Jul 01, 2021 | 5.050 | 5.080 | 4.950 | 5.020 | 184,065 | +0.14(+2.87%) |
Jun 30, 2021 | 4.830 | 4.890 | 4.810 | 4.880 | 395,485 | +0.00(+0.00%) |
Jun 29, 2021 | 4.788 | 4.890 | 4.760 | 4.880 | 861,604 | -0.10(-2.01%) |
Jun 28, 2021 | 5.000 | 5.000 | 4.930 | 4.980 | 1,092,119 | -0.30(-5.68%) |
Jun 25, 2021 | 5.290 | 5.290 | 5.225 | 5.280 | 661,447 | -0.13(-2.40%) |
Jun 24, 2021 | 5.380 | 5.440 | 5.340 | 5.410 | 421,861 | +0.01(+0.19%) |
Jun 23, 2021 | 5.400 | 5.440 | 5.380 | 5.400 | 544,221 | +0.00(+0.00%) |
Jun 22, 2021 | 5.505 | 5.530 | 5.370 | 5.400 | 1,036,708 | -0.13(-2.35%) |
Jun 21, 2021 | 5.510 | 5.540 | 5.450 | 5.530 | 216,093 | +0.07(+1.28%) |
Jun 18, 2021 | 5.410 | 5.520 | 5.400 | 5.460 | 414,379 | -0.11(-1.89%) |
Jun 17, 2021 | 5.700 | 5.700 | 5.530 | 5.565 | 305,016 | +0.05(+0.82%) |
Jun 16, 2021 | 5.540 | 5.600 | 5.470 | 5.520 | 507,946 | +0.00(+0.00%) |
Jun 15, 2021 | 5.490 | 5.530 | 5.480 | 5.520 | 468,019 | -0.01(-0.18%) |
Jun 14, 2021 | 5.510 | 5.560 | 5.490 | 5.530 | 553,355 | -0.18(-3.15%) |
Jun 11, 2021 | 5.680 | 5.710 | 5.650 | 5.710 | 181,213 | +0.05(+0.88%) |
Jun 10, 2021 | 5.745 | 5.745 | 5.630 | 5.660 | 205,176 | -0.08(-1.39%) |
Jun 09, 2021 | 5.805 | 5.840 | 5.710 | 5.740 | 394,941 | +0.08(+1.41%) |
Jun 08, 2021 | 5.620 | 5.660 | 5.580 | 5.660 | 458,751 | -0.01(-0.18%) |
Jun 07, 2021 | 5.830 | 5.830 | 5.520 | 5.670 | 426,294 | +0.12(+2.17%) |
Jun 04, 2021 | 5.530 | 5.670 | 5.510 | 5.550 | 288,634 | -0.01(-0.18%) |
Jun 03, 2021 | 5.610 | 5.610 | 5.510 | 5.560 | 1,424,919 | -0.32(-5.44%) |
Jun 02, 2021 | 5.990 | 5.990 | 5.850 | 5.880 | 244,668 | +0.07(+1.20%) |
Jun 01, 2021 | 5.800 | 5.870 | 5.790 | 5.810 | 288,791 | +0.12(+2.11%) |
May 28, 2021 | 5.650 | 5.770 | 5.640 | 5.690 | 148,304 | -0.01(-0.18%) |
May 27, 2021 | 5.860 | 5.860 | 5.650 | 5.700 | 227,948 | -0.00(-0.04%) |
May 26, 2021 | 5.650 | 5.741 | 5.650 | 5.702 | 248,636 | +0.08(+1.47%) |
May 25, 2021 | 5.680 | 5.730 | 5.610 | 5.620 | 206,071 | +0.09(+1.63%) |
May 24, 2021 | 5.660 | 5.660 | 5.470 | 5.530 | 139,080 | +0.05(+0.91%) |
May 21, 2021 | 5.545 | 5.545 | 5.440 | 5.480 | 209,869 | +0.05(+0.92%) |
May 20, 2021 | 5.530 | 5.530 | 5.330 | 5.430 | 934,381 | -0.04(-0.73%) |
May 19, 2021 | 5.370 | 5.495 | 5.340 | 5.470 | 1,364,467 | -0.04(-0.64%) |
May 18, 2021 | 5.410 | 5.580 | 5.400 | 5.505 | 360,044 | +0.12(+2.13%) |
May 17, 2021 | 5.440 | 5.440 | 5.310 | 5.390 | 455,548 | -0.13(-2.36%) |
May 14, 2021 | 5.415 | 5.520 | 5.400 | 5.520 | 994,001 | +0.18(+3.37%) |
May 13, 2021 | 5.380 | 5.450 | 5.280 | 5.340 | 565,082 | -0.04(-0.75%) |
May 12, 2021 | 5.455 | 5.490 | 5.320 | 5.380 | 322,629 | -0.12(-2.18%) |
May 11, 2021 | 5.540 | 5.570 | 5.420 | 5.500 | 484,875 | -0.32(-5.50%) |
May 10, 2021 | 5.920 | 5.930 | 5.810 | 5.820 | 373,255 | -0.09(-1.52%) |
May 07, 2021 | 5.650 | 5.920 | 5.650 | 5.910 | 547,086 | +0.24(+4.23%) |
May 06, 2021 | 5.670 | 5.700 | 5.610 | 5.670 | 323,590 | +0.13(+2.35%) |
May 05, 2021 | 5.615 | 5.650 | 5.510 | 5.540 | 1,103,100 | -0.07(-1.25%) |
May 04, 2021 | 5.670 | 5.740 | 5.530 | 5.610 | 513,861 | -0.05(-0.85%) |