Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.890 | 3.950 | 3.730 | 3.890 | 115,423 | -0.04(-1.02%) |
Apr 28, 2022 | 3.830 | 4.090 | 3.630 | 3.930 | 19,472 | +0.13(+3.42%) |
Apr 27, 2022 | 3.940 | 4.070 | 3.790 | 3.800 | 17,810 | -0.17(-4.28%) |
Apr 26, 2022 | 4.160 | 4.190 | 3.970 | 3.970 | 8,231 | -0.27(-6.37%) |
Apr 25, 2022 | 3.908 | 4.300 | 3.908 | 4.240 | 32,176 | +0.20(+4.95%) |
Apr 22, 2022 | 4.060 | 4.100 | 3.845 | 4.040 | 10,631 | -0.02(-0.49%) |
Apr 21, 2022 | 4.070 | 4.100 | 3.850 | 4.060 | 14,042 | -0.04(-0.98%) |
Apr 20, 2022 | 4.140 | 4.150 | 3.930 | 4.100 | 19,167 | -0.08(-1.91%) |
Apr 19, 2022 | 3.950 | 4.350 | 3.865 | 4.180 | 69,933 | +0.27(+6.91%) |
Apr 18, 2022 | 3.960 | 4.020 | 3.828 | 3.910 | 21,963 | -0.07(-1.76%) |
Apr 14, 2022 | 4.040 | 4.100 | 3.810 | 3.980 | 31,057 | -0.11(-2.69%) |
Apr 13, 2022 | 4.050 | 4.165 | 3.930 | 4.090 | 31,889 | +0.15(+3.81%) |
Apr 12, 2022 | 3.980 | 4.100 | 3.828 | 3.940 | 23,701 | -0.07(-1.75%) |
Apr 11, 2022 | 3.835 | 4.050 | 3.785 | 4.010 | 22,026 | +0.08(+2.04%) |
Apr 08, 2022 | 3.800 | 3.930 | 3.642 | 3.930 | 26,402 | +0.18(+4.80%) |
Apr 07, 2022 | 3.800 | 3.900 | 3.710 | 3.750 | 71,075 | -0.05(-1.32%) |
Apr 06, 2022 | 3.680 | 4.010 | 3.450 | 3.800 | 91,979 | +0.05(+1.33%) |
Apr 05, 2022 | 3.830 | 3.860 | 3.640 | 3.750 | 109,009 | -0.08(-2.09%) |
Apr 04, 2022 | 3.460 | 3.850 | 3.458 | 3.830 | 210,692 | +0.38(+11.01%) |
Apr 01, 2022 | 3.800 | 3.855 | 3.400 | 3.450 | 220,996 | -0.35(-9.21%) |
Mar 31, 2022 | 3.830 | 3.940 | 3.780 | 3.800 | 92,360 | -0.02(-0.52%) |
Mar 30, 2022 | 3.900 | 4.010 | 3.820 | 3.820 | 218,469 | -0.04(-1.04%) |
Mar 29, 2022 | 3.980 | 4.170 | 3.860 | 3.860 | 57,425 | -0.11(-2.77%) |
Mar 28, 2022 | 3.850 | 4.050 | 3.850 | 3.970 | 46,721 | +0.07(+1.79%) |
Mar 25, 2022 | 3.950 | 4.080 | 3.880 | 3.900 | 35,423 | +0.03(+0.78%) |
Mar 24, 2022 | 3.880 | 4.100 | 3.870 | 3.870 | 49,486 | -0.02(-0.51%) |
Mar 23, 2022 | 4.000 | 4.170 | 3.880 | 3.890 | 103,224 | -0.05(-1.27%) |
Mar 22, 2022 | 3.960 | 4.320 | 3.850 | 3.940 | 228,776 | -0.12(-2.96%) |
Mar 21, 2022 | 3.800 | 4.090 | 3.800 | 4.060 | 86,723 | +0.26(+6.84%) |
Mar 18, 2022 | 3.850 | 4.150 | 3.770 | 3.800 | 145,092 | -0.10(-2.56%) |
Mar 17, 2022 | 3.840 | 4.160 | 3.840 | 3.900 | 28,310 | +0.12(+3.17%) |
Mar 16, 2022 | 3.960 | 4.020 | 3.780 | 3.780 | 34,273 | -0.01(-0.26%) |
Mar 15, 2022 | 3.898 | 3.898 | 3.790 | 3.790 | 19,175 | +0.01(+0.26%) |
Mar 14, 2022 | 3.990 | 4.070 | 3.750 | 3.780 | 36,315 | -0.18(-4.55%) |
Mar 11, 2022 | 4.060 | 4.165 | 3.900 | 3.960 | 68,303 | -0.09(-2.22%) |
Mar 10, 2022 | 4.170 | 4.210 | 4.000 | 4.050 | 107,783 | +0.03(+0.75%) |
Mar 09, 2022 | 4.010 | 4.330 | 4.000 | 4.020 | 114,549 | +0.01(+0.25%) |
Mar 08, 2022 | 4.100 | 4.140 | 4.010 | 4.010 | 20,067 | -0.06(-1.47%) |
Mar 07, 2022 | 4.370 | 4.370 | 4.070 | 4.070 | 37,552 | -0.25(-5.79%) |
Mar 04, 2022 | 4.570 | 4.685 | 4.270 | 4.320 | 86,966 | -0.12(-2.70%) |
Mar 03, 2022 | 4.560 | 4.560 | 4.290 | 4.440 | 31,564 | +0.06(+1.37%) |
Mar 02, 2022 | 4.300 | 4.550 | 4.220 | 4.380 | 41,551 | +0.14(+3.30%) |
Mar 01, 2022 | 4.190 | 4.335 | 4.170 | 4.240 | 159,786 | +0.08(+1.92%) |
Feb 28, 2022 | 4.190 | 4.445 | 4.110 | 4.160 | 132,909 | -0.04(-0.95%) |
Feb 25, 2022 | 4.650 | 4.370 | 4.200 | 4.200 | 224,272 | -0.25(-5.62%) |
Feb 24, 2022 | 4.390 | 4.660 | 4.390 | 4.450 | 47,159 | -0.07(-1.55%) |
Feb 23, 2022 | 4.950 | 4.950 | 4.500 | 4.520 | 51,003 | -0.37(-7.57%) |
Feb 22, 2022 | 5.090 | 5.220 | 4.890 | 4.890 | 51,949 | -0.21(-4.12%) |
Feb 18, 2022 | 5.100 | 0 | -0.13(-2.49%) | |||
Feb 17, 2022 | 5.280 | 5.340 | 5.190 | 5.230 | 17,510 | -0.02(-0.38%) |
Feb 16, 2022 | 5.160 | 5.300 | 5.080 | 5.250 | 18,424 | +0.10(+1.94%) |
Feb 15, 2022 | 5.170 | 5.200 | 5.010 | 5.150 | 518,312 | +0.03(+0.59%) |
Feb 14, 2022 | 5.310 | 5.370 | 5.010 | 5.120 | 67,700 | -0.09(-1.73%) |
Feb 11, 2022 | 5.320 | 5.370 | 5.180 | 5.210 | 51,434 | -0.03(-0.48%) |
Feb 10, 2022 | 5.020 | 5.340 | 4.980 | 5.235 | 58,612 | +0.06(+1.06%) |
Feb 09, 2022 | 5.200 | 5.350 | 5.180 | 5.180 | 20,148 | +0.02(+0.39%) |
Feb 08, 2022 | 4.830 | 5.300 | 4.830 | 5.160 | 115,256 | -0.09(-1.71%) |
Feb 07, 2022 | 5.310 | 5.330 | 5.100 | 5.250 | 19,700 | +0.13(+2.54%) |
Feb 04, 2022 | 4.930 | 5.250 | 4.780 | 5.120 | 80,107 | +0.23(+4.70%) |
Feb 03, 2022 | 5.140 | 4.890 | 4.890 | 20,441 | -0.40(-7.56%) | |
Feb 02, 2022 | 5.320 | 5.410 | 5.205 | 5.290 | 17,147 | -0.03(-0.56%) |
Feb 01, 2022 | 5.170 | 5.500 | 5.110 | 5.320 | 59,993 | +0.07(+1.33%) |
Jan 31, 2022 | 5.010 | 5.250 | 56,171 | +0.20(+3.96%) | ||
Jan 28, 2022 | 4.860 | 5.130 | 4.610 | 5.050 | 72,966 | +0.19(+3.91%) |
Jan 27, 2022 | 4.850 | 5.000 | 4.550 | 4.860 | 60,906 | +0.02(+0.41%) |
Jan 26, 2022 | 5.170 | 5.170 | 4.800 | 4.840 | 64,684 | -0.25(-4.91%) |
Jan 25, 2022 | 4.570 | 5.200 | 4.380 | 5.090 | 76,456 | +0.43(+9.23%) |
Jan 24, 2022 | 4.570 | 4.730 | 4.250 | 4.660 | 63,537 | +0.08(+1.75%) |
Jan 21, 2022 | 4.570 | 4.600 | 4.430 | 4.580 | 30,863 | -0.09(-1.93%) |
Jan 20, 2022 | 4.490 | 4.800 | 4.490 | 4.670 | 38,755 | +0.14(+3.09%) |
Jan 19, 2022 | 4.570 | 4.640 | 4.200 | 4.530 | 91,103 | -0.05(-1.09%) |
Jan 18, 2022 | 4.490 | 4.700 | 4.490 | 4.580 | 60,364 | +0.05(+1.10%) |
Jan 14, 2022 | 4.530 | 0 | +0.18(+4.14%) | |||
Jan 13, 2022 | 4.520 | 4.640 | 4.309 | 4.350 | 17,292 | -0.10(-2.25%) |
Jan 12, 2022 | 4.450 | 4.625 | 4.430 | 4.450 | 33,572 | +0.04(+0.91%) |
Jan 11, 2022 | 4.340 | 4.650 | 4.340 | 4.410 | 38,120 | -0.23(-4.96%) |
Jan 10, 2022 | 4.660 | 4.790 | 4.500 | 4.640 | 64,081 | -0.02(-0.43%) |
Jan 07, 2022 | 4.360 | 4.740 | 4.360 | 4.660 | 24,271 | +0.26(+5.91%) |
Jan 06, 2022 | 4.320 | 4.500 | 4.300 | 4.400 | 33,290 | +0.06(+1.38%) |
Jan 05, 2022 | 4.530 | 4.570 | 4.330 | 4.340 | 10,410 | -0.13(-2.91%) |
Jan 04, 2022 | 4.590 | 4.590 | 4.440 | 4.470 | 11,127 | -0.16(-3.46%) |
Jan 03, 2022 | 4.610 | 4.690 | 4.520 | 4.630 | 69,344 | +0.13(+2.89%) |
Dec 31, 2021 | 4.790 | 4.890 | 4.500 | 4.500 | 64,014 | -0.35(-7.22%) |
Dec 30, 2021 | 4.740 | 4.850 | 4.670 | 4.850 | 103,231 | -0.02(-0.41%) |
Dec 29, 2021 | 4.820 | 4.870 | 4.620 | 4.870 | 26,979 | +0.00(+0.00%) |
Dec 28, 2021 | 4.815 | 4.870 | 4.645 | 4.870 | 25,991 | -0.10(-2.01%) |
Dec 27, 2021 | 4.820 | 5.020 | 4.578 | 4.970 | 40,962 | +0.22(+4.63%) |
Dec 23, 2021 | 4.690 | 4.840 | 4.570 | 4.750 | 34,366 | +0.12(+2.59%) |
Dec 22, 2021 | 4.700 | 4.730 | 4.580 | 4.630 | 13,127 | -0.12(-2.53%) |
Dec 21, 2021 | 4.460 | 4.760 | 4.220 | 4.750 | 67,913 | +0.34(+7.71%) |
Dec 20, 2021 | 4.530 | 4.580 | 4.355 | 4.410 | 42,267 | -0.26(-5.57%) |
Dec 17, 2021 | 4.280 | 4.670 | 4.180 | 4.670 | 95,046 | +0.23(+5.18%) |
Dec 16, 2021 | 4.370 | 4.560 | 4.230 | 4.440 | 27,190 | +0.07(+1.60%) |
Dec 15, 2021 | 4.110 | 4.410 | 4.055 | 4.370 | 50,387 | +0.22(+5.30%) |
Dec 14, 2021 | 4.270 | 4.340 | 4.060 | 4.150 | 25,932 | -0.13(-3.04%) |
Dec 13, 2021 | 4.410 | 4.429 | 4.220 | 4.280 | 55,716 | -0.19(-4.25%) |
Dec 10, 2021 | 4.490 | 4.560 | 4.310 | 4.470 | 22,812 | +0.00(+0.00%) |
Dec 09, 2021 | 4.480 | 4.570 | 4.450 | 4.470 | 21,578 | -0.02(-0.45%) |
Dec 08, 2021 | 4.520 | 4.590 | 4.250 | 4.490 | 53,512 | -0.02(-0.44%) |
Dec 07, 2021 | 4.460 | 4.600 | 4.430 | 4.510 | 49,270 | +0.09(+2.04%) |
Dec 06, 2021 | 4.470 | 4.520 | 4.380 | 4.420 | 25,136 | -0.05(-1.12%) |
Dec 03, 2021 | 4.610 | 4.850 | 4.410 | 4.470 | 31,657 | -0.18(-3.87%) |
Dec 02, 2021 | 4.520 | 4.740 | 4.520 | 4.650 | 27,869 | +0.08(+1.75%) |
Dec 01, 2021 | 4.740 | 4.980 | 4.570 | 4.570 | 33,348 | -0.16(-3.38%) |
Nov 30, 2021 | 4.920 | 5.080 | 4.660 | 4.730 | 37,231 | -0.16(-3.27%) |
Nov 29, 2021 | 5.360 | 5.390 | 4.890 | 4.890 | 47,515 | -0.36(-6.86%) |
Nov 26, 2021 | 5.380 | 5.380 | 4.980 | 5.250 | 50,738 | -0.27(-4.89%) |
Nov 24, 2021 | 5.300 | 5.540 | 5.260 | 5.520 | 21,929 | +0.22(+4.15%) |
Nov 23, 2021 | 5.480 | 5.480 | 5.250 | 5.300 | 29,513 | -0.24(-4.33%) |
Nov 22, 2021 | 5.450 | 5.680 | 5.353 | 5.540 | 112,363 | +0.14(+2.59%) |
Nov 19, 2021 | 5.530 | 5.555 | 5.360 | 5.400 | 23,434 | -0.17(-3.05%) |
Nov 18, 2021 | 5.810 | 5.590 | 5.520 | 5.570 | 37,308 | -0.25(-4.30%) |
Nov 17, 2021 | 5.970 | 5.995 | 5.767 | 5.820 | 52,060 | -0.19(-3.16%) |
Nov 16, 2021 | 5.820 | 6.140 | 5.800 | 6.010 | 58,453 | +0.16(+2.74%) |
Nov 15, 2021 | 6.000 | 6.000 | 5.804 | 5.850 | 69,133 | -0.16(-2.66%) |
Nov 12, 2021 | 6.120 | 6.230 | 6.010 | 6.010 | 17,807 | -0.11(-1.80%) |
Nov 11, 2021 | 5.890 | 6.130 | 5.866 | 6.120 | 40,572 | +0.28(+4.79%) |
Nov 10, 2021 | 6.090 | 5.840 | 46,052 | -0.40(-6.41%) | ||
Nov 09, 2021 | 6.090 | 6.330 | 5.880 | 6.240 | 74,201 | +0.21(+3.48%) |
Nov 08, 2021 | 6.080 | 6.100 | 5.980 | 6.030 | 22,104 | -0.02(-0.33%) |
Nov 05, 2021 | 5.990 | 6.100 | 5.897 | 6.050 | 46,371 | +0.09(+1.51%) |
Nov 04, 2021 | 6.080 | 6.130 | 5.820 | 5.960 | 138,210 | -0.15(-2.45%) |
Nov 03, 2021 | 5.710 | 6.140 | 5.673 | 6.110 | 193,479 | +0.47(+8.33%) |
Nov 02, 2021 | 6.060 | 6.100 | 5.470 | 5.640 | 106,542 | -0.40(-6.62%) |
Nov 01, 2021 | 6.030 | 6.180 | 5.870 | 6.040 | 116,734 | +0.24(+4.14%) |
Oct 29, 2021 | 5.540 | 5.830 | 5.440 | 5.800 | 90,579 | +0.20(+3.57%) |
Oct 28, 2021 | 5.490 | 5.650 | 5.365 | 5.600 | 50,940 | +0.10(+1.82%) |
Oct 27, 2021 | 5.430 | 5.560 | 5.340 | 5.500 | 86,142 | +0.04(+0.73%) |
Oct 26, 2021 | 5.540 | 5.460 | 77,091 | +0.18(+3.41%) | ||
Oct 25, 2021 | 5.450 | 5.530 | 5.280 | 5.280 | 52,928 | -0.33(-5.88%) |
Oct 22, 2021 | 5.610 | 5.750 | 5.420 | 5.610 | 139,082 | +0.08(+1.45%) |
Oct 21, 2021 | 5.440 | 5.530 | 5.300 | 5.530 | 85,991 | +0.03(+0.55%) |
Oct 20, 2021 | 5.510 | 5.590 | 5.070 | 5.500 | 711,661 | +0.37(+7.21%) |
Oct 19, 2021 | 5.000 | 5.150 | 4.995 | 5.130 | 196,824 | +0.14(+2.81%) |
Oct 18, 2021 | 4.860 | 4.990 | 4.770 | 4.990 | 89,066 | +0.09(+1.84%) |
Oct 15, 2021 | 4.770 | 4.910 | 4.720 | 4.900 | 212,842 | +0.10(+2.08%) |
Oct 14, 2021 | 4.640 | 4.880 | 4.600 | 4.800 | 144,984 | +0.16(+3.45%) |
Oct 13, 2021 | 4.520 | 4.755 | 4.510 | 4.640 | 56,511 | +0.17(+3.80%) |
Oct 12, 2021 | 4.440 | 4.620 | 4.350 | 4.470 | 28,182 | +0.06(+1.36%) |
Oct 11, 2021 | 4.390 | 4.430 | 4.340 | 4.410 | 25,698 | +0.01(+0.23%) |
Oct 08, 2021 | 4.540 | 4.580 | 4.380 | 4.400 | 33,971 | -0.08(-1.79%) |
Oct 07, 2021 | 4.800 | 4.820 | 4.410 | 4.480 | 97,772 | -0.33(-6.86%) |
Oct 06, 2021 | 4.140 | 5.040 | 4.080 | 4.810 | 483,062 | +0.66(+15.90%) |
Oct 05, 2021 | 4.470 | 4.470 | 4.140 | 4.150 | 53,552 | -0.35(-7.78%) |
Oct 04, 2021 | 4.429 | 4.518 | 4.390 | 4.500 | 44,378 | -0.04(-0.88%) |
Oct 01, 2021 | 4.680 | 4.730 | 4.420 | 4.540 | 122,957 | -0.12(-2.58%) |
Sep 30, 2021 | 4.750 | 4.750 | 4.587 | 4.660 | 20,425 | +0.06(+1.30%) |
Sep 29, 2021 | 4.760 | 4.850 | 4.540 | 4.600 | 77,371 | -0.16(-3.36%) |
Sep 28, 2021 | 5.080 | 5.080 | 4.730 | 4.760 | 36,643 | -0.37(-7.21%) |
Sep 27, 2021 | 4.980 | 5.140 | 4.910 | 5.130 | 53,457 | +0.11(+2.19%) |
Sep 24, 2021 | 4.880 | 5.020 | 4.880 | 5.020 | 28,455 | -0.03(-0.59%) |
Sep 23, 2021 | 4.780 | 5.050 | 4.680 | 5.050 | 94,420 | +0.27(+5.65%) |
Sep 22, 2021 | 4.490 | 4.790 | 4.490 | 4.780 | 70,018 | +0.24(+5.29%) |
Sep 21, 2021 | 4.680 | 4.790 | 4.520 | 4.540 | 36,723 | -0.15(-3.20%) |
Sep 20, 2021 | 4.550 | 4.720 | 4.540 | 4.690 | 73,148 | +0.15(+3.30%) |
Sep 17, 2021 | 4.810 | 4.980 | 4.520 | 4.540 | 257,894 | -0.23(-4.82%) |
Sep 16, 2021 | 4.920 | 4.950 | 4.650 | 4.770 | 51,367 | -0.14(-2.85%) |
Sep 15, 2021 | 4.830 | 4.980 | 4.820 | 4.910 | 52,269 | +0.06(+1.24%) |
Sep 14, 2021 | 4.830 | 4.970 | 4.810 | 4.850 | 43,173 | +0.02(+0.41%) |
Sep 13, 2021 | 4.880 | 5.040 | 4.830 | 4.830 | 45,784 | -0.08(-1.63%) |
Sep 10, 2021 | 4.760 | 5.000 | 4.750 | 4.910 | 43,361 | +0.12(+2.51%) |
Sep 09, 2021 | 4.870 | 5.130 | 4.780 | 4.790 | 60,347 | -0.11(-2.24%) |
Sep 08, 2021 | 4.990 | 4.990 | 4.770 | 4.900 | 86,881 | -0.05(-1.01%) |
Sep 07, 2021 | 5.080 | 5.170 | 4.900 | 4.950 | 47,831 | -0.12(-2.37%) |
Sep 03, 2021 | 5.070 | 5.170 | 5.020 | 5.070 | 36,373 | -0.06(-1.17%) |
Sep 02, 2021 | 4.890 | 5.200 | 4.890 | 5.130 | 62,942 | +0.22(+4.48%) |
Sep 01, 2021 | 4.930 | 4.970 | 4.810 | 4.910 | 47,031 | -0.02(-0.41%) |
Aug 31, 2021 | 4.910 | 4.960 | 4.770 | 4.930 | 82,848 | +0.01(+0.20%) |
Aug 30, 2021 | 4.930 | 5.020 | 4.880 | 4.920 | 20,805 | +0.00(+0.00%) |
Aug 27, 2021 | 4.910 | 5.035 | 4.840 | 4.920 | 166,626 | -0.02(-0.40%) |
Aug 26, 2021 | 5.000 | 5.150 | 4.850 | 4.940 | 39,189 | -0.09(-1.79%) |
Aug 25, 2021 | 5.000 | 5.150 | 4.950 | 5.030 | 110,084 | +0.02(+0.40%) |
Aug 24, 2021 | 4.930 | 5.080 | 4.820 | 5.010 | 95,781 | +0.12(+2.45%) |
Aug 23, 2021 | 4.830 | 5.000 | 4.830 | 4.890 | 57,715 | +0.06(+1.24%) |
Aug 20, 2021 | 4.750 | 4.948 | 4.720 | 4.830 | 156,336 | +0.14(+2.99%) |
Aug 19, 2021 | 4.700 | 4.770 | 4.510 | 4.690 | 140,408 | -0.06(-1.26%) |
Aug 18, 2021 | 4.580 | 4.830 | 4.540 | 4.750 | 66,150 | +0.19(+4.17%) |
Aug 17, 2021 | 4.580 | 4.650 | 4.475 | 4.560 | 73,095 | -0.03(-0.65%) |
Aug 16, 2021 | 4.710 | 4.747 | 4.580 | 4.590 | 45,400 | -0.20(-4.18%) |
Aug 13, 2021 | 4.980 | 4.980 | 4.780 | 4.790 | 62,855 | -0.20(-4.01%) |
Aug 12, 2021 | 4.930 | 5.220 | 4.710 | 4.990 | 153,775 | +0.07(+1.42%) |
Aug 11, 2021 | 5.050 | 5.160 | 4.770 | 4.920 | 250,438 | -0.10(-1.99%) |
Aug 10, 2021 | 5.100 | 5.100 | 4.860 | 5.020 | 107,540 | -0.04(-0.79%) |
Aug 09, 2021 | 5.060 | 5.220 | 4.960 | 5.060 | 179,008 | -0.02(-0.39%) |
Aug 06, 2021 | 5.110 | 5.140 | 4.990 | 5.080 | 46,661 | -0.03(-0.59%) |
Aug 05, 2021 | 5.090 | 5.200 | 5.040 | 5.110 | 35,069 | +0.01(+0.20%) |
Aug 04, 2021 | 4.970 | 5.300 | 4.970 | 5.100 | 53,392 | +0.12(+2.41%) |
Aug 03, 2021 | 5.290 | 5.330 | 4.880 | 4.980 | 148,872 | -0.28(-5.32%) |
Aug 02, 2021 | 5.200 | 5.370 | 5.100 | 5.260 | 38,106 | +0.02(+0.38%) |
Jul 30, 2021 | 5.180 | 5.400 | 5.101 | 5.240 | 60,135 | -0.01(-0.19%) |
Jul 29, 2021 | 5.340 | 5.510 | 5.220 | 5.250 | 49,231 | -0.10(-1.87%) |
Jul 28, 2021 | 5.310 | 5.540 | 5.300 | 5.350 | 69,163 | +0.02(+0.38%) |
Jul 27, 2021 | 5.270 | 5.350 | 5.080 | 5.330 | 73,101 | +0.00(+0.00%) |
Jul 26, 2021 | 5.320 | 5.460 | 5.210 | 5.330 | 66,531 | -0.05(-0.93%) |
Jul 23, 2021 | 6.020 | 6.020 | 5.300 | 5.380 | 156,528 | -0.67(-11.07%) |
Jul 22, 2021 | 6.120 | 6.340 | 5.970 | 6.050 | 108,040 | -0.09(-1.47%) |
Jul 21, 2021 | 6.120 | 6.210 | 5.950 | 6.140 | 73,971 | +0.12(+1.99%) |
Jul 20, 2021 | 5.780 | 6.080 | 5.660 | 6.020 | 109,108 | +0.27(+4.70%) |
Jul 19, 2021 | 5.740 | 5.810 | 5.540 | 5.750 | 102,110 | -0.12(-2.04%) |
Jul 16, 2021 | 5.940 | 6.190 | 5.840 | 5.870 | 82,979 | -0.09(-1.51%) |
Jul 15, 2021 | 5.910 | 6.080 | 5.820 | 5.960 | 110,059 | +0.01(+0.17%) |
Jul 14, 2021 | 6.350 | 6.360 | 5.950 | 5.950 | 165,990 | -0.43(-6.74%) |
Jul 13, 2021 | 6.800 | 6.880 | 6.350 | 6.380 | 140,903 | -0.49(-7.13%) |
Jul 12, 2021 | 6.960 | 6.960 | 6.670 | 6.870 | 169,116 | -0.15(-2.14%) |
Jul 09, 2021 | 7.070 | 7.460 | 6.860 | 7.020 | 269,218 | -0.01(-0.14%) |
Jul 08, 2021 | 6.750 | 7.055 | 6.740 | 7.030 | 120,793 | -0.01(-0.14%) |
Jul 07, 2021 | 6.770 | 7.070 | 6.660 | 7.040 | 253,312 | +0.25(+3.68%) |
Jul 06, 2021 | 7.160 | 7.160 | 6.780 | 6.790 | 368,378 | -0.38(-5.30%) |
Jul 02, 2021 | 6.910 | 7.190 | 6.800 | 7.170 | 174,879 | +0.21(+3.02%) |
Jul 01, 2021 | 7.050 | 7.360 | 6.850 | 6.960 | 463,222 | -0.09(-1.28%) |
Jun 30, 2021 | 6.860 | 7.190 | 6.790 | 7.050 | 280,631 | +0.12(+1.73%) |
Jun 29, 2021 | 6.600 | 7.050 | 6.600 | 6.930 | 215,229 | +0.43(+6.62%) |
Jun 28, 2021 | 7.360 | 7.390 | 6.450 | 6.500 | 543,515 | -0.61(-8.58%) |
Jun 25, 2021 | 6.600 | 7.480 | 6.445 | 7.110 | 2,019,897 | +0.51(+7.73%) |
Jun 24, 2021 | 6.210 | 6.640 | 6.120 | 6.600 | 574,719 | +0.31(+4.93%) |
Jun 23, 2021 | 5.710 | 6.320 | 5.710 | 6.290 | 607,887 | +0.59(+10.35%) |
Jun 22, 2021 | 5.810 | 6.240 | 5.600 | 5.700 | 1,564,025 | +0.16(+2.89%) |
Jun 21, 2021 | 5.590 | 5.610 | 5.360 | 5.540 | 300,537 | -0.08(-1.42%) |
Jun 18, 2021 | 5.450 | 5.660 | 5.300 | 5.620 | 407,628 | +0.01(+0.18%) |
Jun 17, 2021 | 5.600 | 6.140 | 5.150 | 5.610 | 4,876,028 | +0.66(+13.33%) |
Jun 16, 2021 | 4.900 | 4.970 | 4.700 | 4.950 | 2,274,486 | +0.03(+0.61%) |
Jun 15, 2021 | 5.040 | 5.090 | 4.900 | 4.920 | 104,507 | -0.11(-2.19%) |
Jun 14, 2021 | 5.330 | 5.330 | 5.020 | 5.030 | 86,622 | -0.11(-2.14%) |
Jun 11, 2021 | 5.270 | 5.270 | 4.850 | 5.140 | 628,669 | -0.06(-1.15%) |
Jun 10, 2021 | 5.395 | 5.395 | 5.170 | 5.200 | 81,257 | -0.05(-0.95%) |
Jun 09, 2021 | 5.350 | 5.520 | 5.197 | 5.250 | 61,411 | -0.12(-2.23%) |
Jun 08, 2021 | 5.140 | 5.390 | 5.100 | 5.370 | 64,259 | +0.20(+3.87%) |
Jun 07, 2021 | 5.050 | 5.300 | 5.040 | 5.170 | 144,937 | -0.04(-0.77%) |
Jun 04, 2021 | 5.300 | 5.330 | 5.210 | 5.210 | 53,038 | -0.08(-1.51%) |
Jun 03, 2021 | 5.280 | 5.330 | 5.150 | 5.290 | 63,325 | +0.00(+0.00%) |
Jun 02, 2021 | 5.340 | 5.370 | 5.200 | 5.290 | 37,154 | -0.05(-0.94%) |
Jun 01, 2021 | 5.220 | 5.400 | 5.000 | 5.340 | 100,183 | +0.12(+2.30%) |
May 28, 2021 | 5.340 | 5.420 | 5.170 | 5.220 | 40,570 | -0.09(-1.69%) |
May 27, 2021 | 5.140 | 5.350 | 5.120 | 5.310 | 48,180 | +0.21(+4.12%) |
May 26, 2021 | 5.110 | 5.151 | 4.960 | 5.100 | 90,524 | -0.02(-0.39%) |
May 25, 2021 | 5.520 | 5.520 | 5.110 | 5.120 | 37,690 | -0.31(-5.71%) |
May 24, 2021 | 5.270 | 5.560 | 5.160 | 5.430 | 92,034 | +0.16(+3.04%) |
May 21, 2021 | 5.350 | 5.600 | 5.230 | 5.270 | 70,970 | -0.04(-0.75%) |
May 20, 2021 | 5.230 | 5.380 | 5.220 | 5.310 | 59,631 | +0.07(+1.34%) |
May 19, 2021 | 5.290 | 5.374 | 5.180 | 5.240 | 53,455 | -0.15(-2.78%) |
May 18, 2021 | 4.940 | 5.400 | 4.910 | 5.390 | 145,659 | +0.47(+9.55%) |
May 17, 2021 | 4.940 | 5.003 | 4.760 | 4.920 | 55,021 | +0.07(+1.44%) |
May 14, 2021 | 5.000 | 5.200 | 4.790 | 4.850 | 113,507 | -0.08(-1.62%) |
May 13, 2021 | 5.140 | 5.260 | 4.870 | 4.930 | 112,221 | -0.19(-3.71%) |
May 12, 2021 | 4.890 | 5.380 | 4.760 | 5.120 | 160,589 | +0.18(+3.64%) |
May 11, 2021 | 4.770 | 5.000 | 4.660 | 4.940 | 81,659 | +0.14(+2.92%) |
May 10, 2021 | 5.090 | 5.169 | 4.800 | 4.800 | 103,609 | -0.29(-5.70%) |
May 07, 2021 | 4.920 | 5.160 | 4.920 | 5.090 | 82,389 | +0.16(+3.25%) |
May 06, 2021 | 5.160 | 5.190 | 4.860 | 4.930 | 146,028 | -0.18(-3.52%) |
May 05, 2021 | 5.290 | 5.470 | 5.075 | 5.110 | 105,415 | -0.06(-1.16%) |
May 04, 2021 | 5.190 | 5.270 | 4.940 | 5.170 | 265,457 | -0.11(-2.08%) |