Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.860 | 5.962 | 5.460 | 5.470 | 199,673 | -0.45(-7.60%) |
Apr 28, 2022 | 5.630 | 5.950 | 5.628 | 5.920 | 98,434 | +0.27(+4.78%) |
Apr 27, 2022 | 5.340 | 5.760 | 5.320 | 5.650 | 148,140 | +0.24(+4.44%) |
Apr 26, 2022 | 5.560 | 5.690 | 5.390 | 5.410 | 82,087 | -0.20(-3.57%) |
Apr 25, 2022 | 5.800 | 5.810 | 5.447 | 5.610 | 274,646 | -0.29(-4.92%) |
Apr 22, 2022 | 6.030 | 6.090 | 5.820 | 5.900 | 94,360 | -0.04(-0.67%) |
Apr 21, 2022 | 6.400 | 6.470 | 5.890 | 5.940 | 153,172 | -0.36(-5.71%) |
Apr 20, 2022 | 6.460 | 6.500 | 6.265 | 6.300 | 95,039 | -0.18(-2.78%) |
Apr 19, 2022 | 6.410 | 6.504 | 6.370 | 6.480 | 94,812 | +0.12(+1.89%) |
Apr 18, 2022 | 6.390 | 6.430 | 6.230 | 6.360 | 104,960 | -0.01(-0.16%) |
Apr 14, 2022 | 6.340 | 6.430 | 6.250 | 6.370 | 34,568 | +0.02(+0.31%) |
Apr 13, 2022 | 6.140 | 6.370 | 6.120 | 6.350 | 94,403 | +0.21(+3.42%) |
Apr 12, 2022 | 6.410 | 6.427 | 6.120 | 6.140 | 73,906 | -0.21(-3.31%) |
Apr 11, 2022 | 6.590 | 6.590 | 6.330 | 6.350 | 115,457 | -0.23(-3.50%) |
Apr 08, 2022 | 6.410 | 6.580 | 6.370 | 6.580 | 85,066 | +0.19(+2.97%) |
Apr 07, 2022 | 6.420 | 6.440 | 6.250 | 6.390 | 126,541 | +0.00(+0.00%) |
Apr 06, 2022 | 6.150 | 6.425 | 6.020 | 6.390 | 184,806 | +0.20(+3.23%) |
Apr 05, 2022 | 6.360 | 6.590 | 6.170 | 6.190 | 288,804 | -0.23(-3.58%) |
Apr 04, 2022 | 6.190 | 6.450 | 6.050 | 6.420 | 241,325 | +0.28(+4.56%) |
Apr 01, 2022 | 5.990 | 6.200 | 5.945 | 6.140 | 213,399 | +0.13(+2.16%) |
Mar 31, 2022 | 6.030 | 6.030 | 5.800 | 6.010 | 238,956 | +0.05(+0.84%) |
Mar 30, 2022 | 5.740 | 6.020 | 5.740 | 5.960 | 157,068 | +0.23(+4.01%) |
Mar 29, 2022 | 5.690 | 5.860 | 5.685 | 5.730 | 140,833 | +0.04(+0.70%) |
Mar 28, 2022 | 5.640 | 5.740 | 5.600 | 5.690 | 172,162 | -0.01(-0.18%) |
Mar 25, 2022 | 5.830 | 5.920 | 5.540 | 5.700 | 228,082 | -0.01(-0.18%) |
Mar 24, 2022 | 5.410 | 5.960 | 5.400 | 5.710 | 349,421 | +0.32(+5.94%) |
Mar 23, 2022 | 5.230 | 5.460 | 5.230 | 5.390 | 205,224 | +0.13(+2.47%) |
Mar 22, 2022 | 5.280 | 5.436 | 5.245 | 5.260 | 520,878 | -0.03(-0.57%) |
Mar 21, 2022 | 5.210 | 5.370 | 5.210 | 5.290 | 57,188 | +0.04(+0.76%) |
Mar 18, 2022 | 5.220 | 5.280 | 5.200 | 5.250 | 218,983 | +0.04(+0.77%) |
Mar 17, 2022 | 5.050 | 5.220 | 5.050 | 5.210 | 145,851 | +0.16(+3.17%) |
Mar 16, 2022 | 5.150 | 5.268 | 5.025 | 5.050 | 60,753 | -0.02(-0.39%) |
Mar 15, 2022 | 4.920 | 5.170 | 4.910 | 5.070 | 38,167 | +0.08(+1.60%) |
Mar 14, 2022 | 5.280 | 5.280 | 4.990 | 4.990 | 81,838 | -0.21(-4.04%) |
Mar 11, 2022 | 5.300 | 5.400 | 5.170 | 5.200 | 41,637 | -0.06(-1.14%) |
Mar 10, 2022 | 5.210 | 5.300 | 5.052 | 5.260 | 98,866 | +0.17(+3.34%) |
Mar 09, 2022 | 4.910 | 5.120 | 4.910 | 5.090 | 112,733 | +0.12(+2.41%) |
Mar 08, 2022 | 5.050 | 5.050 | 4.810 | 4.970 | 249,628 | +0.10(+2.05%) |
Mar 07, 2022 | 4.900 | 4.980 | 4.860 | 4.870 | 112,157 | -0.04(-0.81%) |
Mar 04, 2022 | 5.040 | 5.160 | 4.910 | 4.910 | 114,309 | -0.26(-5.03%) |
Mar 03, 2022 | 5.260 | 5.410 | 5.120 | 5.170 | 206,530 | -0.13(-2.45%) |
Mar 02, 2022 | 5.370 | 5.370 | 5.265 | 5.300 | 102,611 | -0.03(-0.56%) |
Mar 01, 2022 | 5.020 | 5.370 | 4.960 | 5.330 | 109,306 | +0.31(+6.18%) |
Feb 28, 2022 | 5.390 | 5.480 | 5.010 | 5.020 | 95,698 | -0.32(-5.99%) |
Feb 25, 2022 | 5.420 | 5.470 | 5.290 | 5.340 | 44,157 | -0.03(-0.56%) |
Feb 24, 2022 | 5.190 | 5.410 | 5.100 | 5.370 | 118,047 | -0.11(-2.01%) |
Feb 23, 2022 | 5.600 | 5.660 | 5.470 | 5.480 | 93,382 | -0.09(-1.62%) |
Feb 22, 2022 | 5.400 | 5.590 | 5.365 | 5.570 | 130,850 | +0.18(+3.34%) |
Feb 18, 2022 | 5.390 | 0 | -0.07(-1.28%) | |||
Feb 17, 2022 | 5.530 | 5.540 | 5.359 | 5.460 | 29,062 | -0.05(-0.91%) |
Feb 16, 2022 | 5.490 | 5.530 | 5.420 | 5.510 | 84,457 | +0.11(+2.04%) |
Feb 15, 2022 | 5.390 | 5.500 | 5.385 | 5.400 | 267,896 | +0.02(+0.37%) |
Feb 14, 2022 | 5.500 | 5.630 | 5.360 | 5.380 | 188,266 | -0.12(-2.18%) |
Feb 11, 2022 | 5.210 | 5.500 | 5.210 | 5.500 | 103,695 | +0.29(+5.57%) |
Feb 10, 2022 | 5.080 | 5.240 | 5.061 | 5.210 | 470,252 | +0.11(+2.16%) |
Feb 09, 2022 | 5.100 | 5.140 | 5.100 | 5.100 | 30,478 | -0.02(-0.39%) |
Feb 08, 2022 | 5.130 | 5.240 | 5.090 | 5.120 | 139,150 | +0.03(+0.59%) |
Feb 07, 2022 | 5.080 | 5.120 | 5.070 | 5.090 | 54,218 | +0.01(+0.20%) |
Feb 04, 2022 | 5.100 | 5.110 | 5.060 | 5.080 | 31,615 | +0.00(+0.00%) |
Feb 03, 2022 | 5.110 | 5.130 | 5.080 | 74,565 | -0.02(-0.39%) | |
Feb 02, 2022 | 5.130 | 5.150 | 5.060 | 5.100 | 68,488 | -0.02(-0.39%) |
Feb 01, 2022 | 5.130 | 5.140 | 5.060 | 5.120 | 91,217 | +0.04(+0.79%) |
Jan 31, 2022 | 5.110 | 5.160 | 5.080 | 86,230 | +0.01(+0.20%) | |
Jan 28, 2022 | 5.080 | 5.100 | 4.820 | 5.070 | 143,106 | +0.25(+5.19%) |
Jan 27, 2022 | 4.840 | 4.960 | 4.760 | 4.820 | 15,028 | -0.03(-0.62%) |
Jan 26, 2022 | 4.900 | 5.150 | 4.801 | 4.850 | 63,837 | -0.04(-0.82%) |
Jan 25, 2022 | 4.810 | 4.905 | 4.810 | 4.890 | 57,460 | -0.01(-0.20%) |
Jan 24, 2022 | 4.980 | 4.980 | 4.720 | 4.900 | 104,350 | -0.02(-0.41%) |
Jan 21, 2022 | 4.980 | 5.079 | 4.920 | 4.920 | 117,173 | -0.13(-2.57%) |
Jan 20, 2022 | 5.000 | 5.120 | 5.000 | 5.050 | 76,922 | +0.01(+0.20%) |
Jan 19, 2022 | 5.100 | 5.180 | 4.890 | 5.040 | 50,070 | -0.05(-0.98%) |
Jan 18, 2022 | 5.060 | 5.190 | 4.945 | 5.090 | 47,947 | -0.02(-0.39%) |
Jan 14, 2022 | 5.110 | 0 | -0.04(-0.78%) | |||
Jan 13, 2022 | 5.100 | 5.280 | 5.020 | 5.150 | 63,852 | +0.02(+0.39%) |
Jan 12, 2022 | 5.130 | 5.210 | 5.020 | 5.130 | 45,986 | -0.03(-0.58%) |
Jan 11, 2022 | 4.980 | 5.200 | 4.960 | 5.160 | 38,720 | +0.13(+2.58%) |
Jan 10, 2022 | 5.040 | 5.060 | 4.930 | 5.030 | 62,575 | +0.03(+0.60%) |
Jan 07, 2022 | 4.860 | 5.010 | 4.860 | 5.000 | 46,102 | +0.10(+2.04%) |
Jan 06, 2022 | 5.050 | 5.090 | 4.900 | 4.900 | 109,531 | -0.15(-2.97%) |
Jan 05, 2022 | 5.110 | 5.186 | 5.040 | 5.050 | 83,476 | -0.02(-0.39%) |
Jan 04, 2022 | 5.140 | 5.270 | 5.070 | 5.070 | 57,769 | -0.07(-1.36%) |
Jan 03, 2022 | 5.060 | 5.220 | 5.060 | 5.140 | 60,319 | +0.04(+0.78%) |
Dec 31, 2021 | 5.090 | 5.145 | 5.050 | 5.100 | 48,370 | +0.01(+0.20%) |
Dec 30, 2021 | 5.160 | 5.310 | 5.050 | 5.090 | 114,927 | -0.09(-1.74%) |
Dec 29, 2021 | 5.190 | 5.230 | 5.070 | 5.180 | 50,654 | -0.04(-0.77%) |
Dec 28, 2021 | 5.290 | 5.410 | 5.160 | 5.220 | 69,851 | -0.08(-1.51%) |
Dec 27, 2021 | 5.040 | 5.320 | 5.010 | 5.300 | 161,678 | +0.15(+2.91%) |
Dec 23, 2021 | 4.870 | 5.190 | 4.870 | 5.150 | 146,773 | +0.17(+3.41%) |
Dec 22, 2021 | 4.910 | 5.050 | 4.910 | 4.980 | 37,199 | +0.00(+0.00%) |
Dec 21, 2021 | 4.830 | 5.100 | 4.830 | 4.980 | 75,790 | +0.06(+1.22%) |
Dec 20, 2021 | 4.860 | 5.090 | 4.800 | 4.920 | 171,616 | -0.07(-1.40%) |
Dec 17, 2021 | 4.910 | 5.030 | 4.910 | 4.990 | 43,522 | +0.00(+0.00%) |
Dec 16, 2021 | 4.940 | 5.040 | 4.900 | 4.990 | 45,948 | +0.05(+1.01%) |
Dec 15, 2021 | 5.000 | 5.070 | 4.875 | 4.940 | 58,155 | -0.07(-1.40%) |
Dec 14, 2021 | 5.060 | 5.140 | 4.990 | 5.010 | 35,737 | -0.04(-0.79%) |
Dec 13, 2021 | 5.070 | 5.110 | 4.840 | 5.050 | 145,979 | -0.01(-0.20%) |
Dec 10, 2021 | 5.180 | 5.215 | 5.020 | 5.060 | 44,486 | -0.16(-3.07%) |
Dec 09, 2021 | 5.300 | 5.360 | 5.170 | 5.220 | 76,446 | -0.12(-2.25%) |
Dec 08, 2021 | 5.220 | 5.500 | 5.220 | 5.340 | 187,808 | +0.14(+2.69%) |
Dec 07, 2021 | 5.090 | 5.250 | 5.070 | 5.200 | 60,077 | +0.21(+4.21%) |
Dec 06, 2021 | 4.920 | 5.020 | 4.920 | 4.990 | 47,260 | +0.04(+0.81%) |
Dec 03, 2021 | 5.060 | 5.089 | 4.900 | 4.950 | 121,642 | -0.04(-0.80%) |
Dec 02, 2021 | 4.910 | 5.069 | 4.910 | 4.990 | 81,813 | +0.08(+1.63%) |
Dec 01, 2021 | 4.860 | 5.090 | 4.860 | 4.910 | 101,863 | +0.06(+1.24%) |
Nov 30, 2021 | 5.010 | 5.150 | 4.850 | 4.850 | 992,818 | -0.21(-4.15%) |
Nov 29, 2021 | 4.960 | 5.120 | 4.944 | 5.060 | 104,568 | +0.09(+1.81%) |
Nov 26, 2021 | 4.980 | 5.010 | 4.900 | 4.970 | 96,899 | -0.04(-0.80%) |
Nov 24, 2021 | 5.050 | 5.090 | 4.980 | 5.010 | 71,354 | -0.09(-1.76%) |
Nov 23, 2021 | 5.110 | 5.130 | 4.860 | 5.100 | 154,305 | +0.00(+0.00%) |
Nov 22, 2021 | 5.180 | 5.180 | 5.180 | 5.100 | 119,649 | +0.03(+0.59%) |
Nov 19, 2021 | 5.600 | 5.600 | 5.070 | 5.070 | 198,226 | -0.53(-9.46%) |
Nov 18, 2021 | 5.270 | 5.640 | 5.560 | 5.600 | 187,611 | +0.23(+4.28%) |
Nov 17, 2021 | 5.380 | 5.450 | 5.260 | 5.370 | 151,098 | +0.03(+0.56%) |
Nov 16, 2021 | 5.520 | 5.550 | 5.340 | 5.340 | 133,617 | -0.11(-2.02%) |
Nov 15, 2021 | 5.290 | 5.520 | 5.240 | 5.450 | 124,804 | +0.12(+2.25%) |
Nov 12, 2021 | 5.500 | 5.510 | 5.310 | 5.330 | 126,112 | -0.19(-3.44%) |
Nov 11, 2021 | 5.410 | 5.590 | 5.390 | 5.520 | 98,724 | +0.01(+0.18%) |
Nov 10, 2021 | 5.340 | 5.530 | 5.510 | 446,369 | +0.16(+2.99%) | |
Nov 09, 2021 | 5.400 | 5.430 | 5.230 | 5.350 | 79,472 | +0.06(+1.13%) |
Nov 08, 2021 | 5.080 | 5.350 | 5.080 | 5.290 | 72,255 | +0.20(+3.93%) |
Nov 05, 2021 | 5.070 | 5.150 | 4.900 | 5.090 | 164,584 | +0.04(+0.79%) |
Nov 04, 2021 | 5.130 | 5.200 | 5.010 | 5.050 | 72,265 | -0.08(-1.56%) |
Nov 03, 2021 | 5.040 | 5.140 | 5.010 | 5.130 | 87,575 | +0.08(+1.58%) |
Nov 02, 2021 | 5.100 | 5.100 | 5.020 | 5.050 | 50,633 | -0.05(-0.98%) |
Nov 01, 2021 | 5.090 | 5.050 | 5.040 | 5.100 | 54,320 | +0.05(+0.99%) |
Oct 29, 2021 | 5.080 | 5.094 | 5.010 | 5.050 | 269,237 | -0.08(-1.56%) |
Oct 28, 2021 | 5.150 | 5.173 | 5.100 | 5.130 | 108,901 | -0.07(-1.35%) |
Oct 27, 2021 | 5.440 | 5.400 | 5.170 | 5.200 | 84,212 | -0.20(-3.70%) |
Oct 26, 2021 | 5.350 | 5.410 | 5.400 | 62,616 | +0.09(+1.69%) | |
Oct 25, 2021 | 5.240 | 5.380 | 5.240 | 5.310 | 114,324 | +0.08(+1.53%) |
Oct 22, 2021 | 5.310 | 5.400 | 5.190 | 5.230 | 131,501 | -0.05(-0.95%) |
Oct 21, 2021 | 5.390 | 5.350 | 5.210 | 5.280 | 83,822 | -0.07(-1.31%) |
Oct 20, 2021 | 5.260 | 5.440 | 5.210 | 5.350 | 187,882 | +0.11(+2.10%) |
Oct 19, 2021 | 5.080 | 5.330 | 5.080 | 5.240 | 88,745 | +0.15(+2.95%) |
Oct 18, 2021 | 5.140 | 5.230 | 5.070 | 5.090 | 129,106 | -0.06(-1.17%) |
Oct 15, 2021 | 5.250 | 5.330 | 5.140 | 5.150 | 118,742 | -0.05(-0.96%) |
Oct 14, 2021 | 5.030 | 5.240 | 5.030 | 5.200 | 204,547 | +0.18(+3.59%) |
Oct 13, 2021 | 5.000 | 5.100 | 5.000 | 5.020 | 164,968 | -0.03(-0.59%) |
Oct 12, 2021 | 5.000 | 5.070 | 4.980 | 5.050 | 54,778 | +0.06(+1.20%) |
Oct 11, 2021 | 5.000 | 5.040 | 4.950 | 4.990 | 267,253 | -0.03(-0.60%) |
Oct 08, 2021 | 4.980 | 5.080 | 4.980 | 5.020 | 44,664 | +0.02(+0.40%) |
Oct 07, 2021 | 4.960 | 5.040 | 4.950 | 5.000 | 103,137 | +0.05(+1.01%) |
Oct 06, 2021 | 5.010 | 5.100 | 4.930 | 4.950 | 82,574 | -0.10(-1.98%) |
Oct 05, 2021 | 4.990 | 5.080 | 4.960 | 5.050 | 48,430 | +0.10(+2.02%) |
Oct 04, 2021 | 4.980 | 5.000 | 4.900 | 4.950 | 169,478 | -0.05(-1.00%) |
Oct 01, 2021 | 4.950 | 5.040 | 4.900 | 5.000 | 62,411 | +0.05(+1.01%) |
Sep 30, 2021 | 5.000 | 5.050 | 4.880 | 4.950 | 155,678 | +0.00(+0.00%) |
Sep 29, 2021 | 4.950 | 4.970 | 4.890 | 4.950 | 126,116 | +0.04(+0.81%) |
Sep 28, 2021 | 4.930 | 4.990 | 4.850 | 4.910 | 192,759 | -0.03(-0.61%) |
Sep 27, 2021 | 5.000 | 5.050 | 4.900 | 4.940 | 164,490 | +0.02(+0.41%) |
Sep 24, 2021 | 4.940 | 4.960 | 4.890 | 4.920 | 115,082 | -0.06(-1.20%) |
Sep 23, 2021 | 5.020 | 5.020 | 4.950 | 4.980 | 97,786 | -0.01(-0.20%) |
Sep 22, 2021 | 5.020 | 5.050 | 4.970 | 4.990 | 102,850 | +0.01(+0.20%) |
Sep 21, 2021 | 4.990 | 5.020 | 4.955 | 4.980 | 116,785 | +0.00(+0.00%) |
Sep 20, 2021 | 5.010 | 5.010 | 5.000 | 4.980 | 256,722 | -0.08(-1.58%) |
Sep 17, 2021 | 5.230 | 5.371 | 5.050 | 5.060 | 318,131 | -0.27(-5.07%) |
Sep 16, 2021 | 5.260 | 5.340 | 5.060 | 5.330 | 228,424 | +0.07(+1.33%) |
Sep 15, 2021 | 5.320 | 5.360 | 5.140 | 5.260 | 165,831 | -0.09(-1.68%) |
Sep 14, 2021 | 5.310 | 5.365 | 5.210 | 5.350 | 151,749 | +0.06(+1.13%) |
Sep 13, 2021 | 5.460 | 5.549 | 5.280 | 5.290 | 439,693 | +0.23(+4.55%) |
Sep 10, 2021 | 5.230 | 5.230 | 5.050 | 5.060 | 157,512 | -0.08(-1.56%) |
Sep 09, 2021 | 5.270 | 5.250 | 5.080 | 5.140 | 160,688 | -0.11(-2.10%) |
Sep 08, 2021 | 5.220 | 5.298 | 5.110 | 5.250 | 199,461 | -0.04(-0.76%) |
Sep 07, 2021 | 5.140 | 5.320 | 5.140 | 5.290 | 346,800 | +0.16(+3.12%) |
Sep 03, 2021 | 5.270 | 5.300 | 5.130 | 5.130 | 134,328 | -0.14(-2.66%) |
Sep 02, 2021 | 5.130 | 5.429 | 5.130 | 5.270 | 155,645 | -0.29(-5.22%) |
Sep 01, 2021 | 5.590 | 5.800 | 5.550 | 5.560 | 312,458 | -0.05(-0.89%) |
Aug 31, 2021 | 5.810 | 5.896 | 5.500 | 5.610 | 271,791 | -0.19(-3.28%) |
Aug 30, 2021 | 5.620 | 5.940 | 5.511 | 5.800 | 335,353 | +0.21(+3.76%) |
Aug 27, 2021 | 5.550 | 5.710 | 5.470 | 5.590 | 143,190 | +0.02(+0.36%) |
Aug 26, 2021 | 5.540 | 5.600 | 5.410 | 5.570 | 130,635 | +0.00(+0.00%) |
Aug 25, 2021 | 5.530 | 5.700 | 5.490 | 5.570 | 184,632 | +0.10(+1.83%) |
Aug 24, 2021 | 5.390 | 5.520 | 5.320 | 5.470 | 123,297 | +0.11(+2.05%) |
Aug 23, 2021 | 5.250 | 5.470 | 5.250 | 5.360 | 99,126 | +0.11(+2.10%) |
Aug 20, 2021 | 5.110 | 5.360 | 5.078 | 5.250 | 121,603 | +0.16(+3.14%) |
Aug 19, 2021 | 5.240 | 5.300 | 5.020 | 5.090 | 371,345 | -0.18(-3.42%) |
Aug 18, 2021 | 5.190 | 5.350 | 5.130 | 5.270 | 73,294 | +0.06(+1.15%) |
Aug 17, 2021 | 5.030 | 5.220 | 5.020 | 5.210 | 135,632 | +0.08(+1.56%) |
Aug 16, 2021 | 5.190 | 5.240 | 5.110 | 5.130 | 143,179 | -0.14(-2.66%) |
Aug 13, 2021 | 5.220 | 5.400 | 5.110 | 5.270 | 149,639 | +0.08(+1.54%) |
Aug 12, 2021 | 5.070 | 5.250 | 5.010 | 5.190 | 246,638 | +0.14(+2.77%) |
Aug 11, 2021 | 5.020 | 5.130 | 4.990 | 5.050 | 359,068 | -0.02(-0.39%) |
Aug 10, 2021 | 5.140 | 5.150 | 5.050 | 5.070 | 152,432 | -0.06(-1.17%) |
Aug 09, 2021 | 5.380 | 5.390 | 5.040 | 5.130 | 236,642 | -0.18(-3.39%) |
Aug 06, 2021 | 5.160 | 5.320 | 5.050 | 5.310 | 280,628 | +0.18(+3.51%) |
Aug 05, 2021 | 5.050 | 5.160 | 5.010 | 5.130 | 128,681 | +0.08(+1.58%) |
Aug 04, 2021 | 5.030 | 5.110 | 4.960 | 5.050 | 170,282 | +0.00(+0.00%) |
Aug 03, 2021 | 4.990 | 5.090 | 4.920 | 5.050 | 179,668 | +0.00(+0.00%) |
Aug 02, 2021 | 5.015 | 5.070 | 4.980 | 5.050 | 167,954 | +0.03(+0.60%) |
Jul 30, 2021 | 5.030 | 5.060 | 5.000 | 5.020 | 216,603 | -0.04(-0.79%) |
Jul 29, 2021 | 5.090 | 5.190 | 5.050 | 5.060 | 115,318 | -0.03(-0.59%) |
Jul 28, 2021 | 5.100 | 5.160 | 5.100 | 5.090 | 110,547 | +0.01(+0.20%) |
Jul 27, 2021 | 5.020 | 5.085 | 5.010 | 5.080 | 155,937 | +0.02(+0.40%) |
Jul 26, 2021 | 5.080 | 5.110 | 5.010 | 5.060 | 173,999 | +0.01(+0.20%) |
Jul 23, 2021 | 5.080 | 5.180 | 5.030 | 5.050 | 290,834 | -0.05(-0.98%) |
Jul 22, 2021 | 5.170 | 5.170 | 5.010 | 5.100 | 158,440 | -0.07(-1.35%) |
Jul 21, 2021 | 5.000 | 5.210 | 5.000 | 5.170 | 188,778 | +0.17(+3.40%) |
Jul 20, 2021 | 4.950 | 5.070 | 4.930 | 5.000 | 103,562 | +0.03(+0.60%) |
Jul 19, 2021 | 5.000 | 5.050 | 4.830 | 4.970 | 451,544 | -0.14(-2.74%) |
Jul 16, 2021 | 5.120 | 5.170 | 5.030 | 5.110 | 159,978 | +0.01(+0.20%) |
Jul 15, 2021 | 5.000 | 5.120 | 4.970 | 5.100 | 166,344 | +0.10(+2.00%) |
Jul 14, 2021 | 5.020 | 5.090 | 4.980 | 5.000 | 385,430 | -0.01(-0.20%) |
Jul 13, 2021 | 5.060 | 5.120 | 4.970 | 5.010 | 346,185 | -0.06(-1.18%) |
Jul 12, 2021 | 4.930 | 5.090 | 4.850 | 5.070 | 262,361 | +0.16(+3.26%) |
Jul 09, 2021 | 4.930 | 4.970 | 4.900 | 4.910 | 111,326 | -0.02(-0.41%) |
Jul 08, 2021 | 4.940 | 4.991 | 4.890 | 4.930 | 225,555 | -0.06(-1.20%) |
Jul 07, 2021 | 4.920 | 4.990 | 4.870 | 4.990 | 313,688 | +0.02(+0.40%) |
Jul 06, 2021 | 5.090 | 5.090 | 4.940 | 4.970 | 408,999 | -0.08(-1.58%) |
Jul 02, 2021 | 5.060 | 5.120 | 5.050 | 5.050 | 207,804 | +0.01(+0.20%) |
Jul 01, 2021 | 5.320 | 5.340 | 4.980 | 5.040 | 777,217 | -0.28(-5.26%) |
Jun 30, 2021 | 5.360 | 5.470 | 5.290 | 5.320 | 125,629 | -0.08(-1.48%) |
Jun 29, 2021 | 5.330 | 5.500 | 5.290 | 5.400 | 228,826 | +0.04(+0.75%) |
Jun 28, 2021 | 5.510 | 5.540 | 5.350 | 5.360 | 198,945 | -0.18(-3.25%) |
Jun 25, 2021 | 5.520 | 5.630 | 5.450 | 5.540 | 262,111 | -0.04(-0.72%) |
Jun 24, 2021 | 5.650 | 5.720 | 5.570 | 5.580 | 171,597 | -0.03(-0.53%) |
Jun 23, 2021 | 5.410 | 5.630 | 5.410 | 5.610 | 298,475 | +0.21(+3.89%) |
Jun 22, 2021 | 5.480 | 5.480 | 5.350 | 5.400 | 380,794 | -0.10(-1.82%) |
Jun 21, 2021 | 5.590 | 5.590 | 5.450 | 5.500 | 184,776 | -0.02(-0.36%) |
Jun 18, 2021 | 5.760 | 5.760 | 5.510 | 5.520 | 449,928 | -0.31(-5.32%) |
Jun 17, 2021 | 6.030 | 6.060 | 5.760 | 5.830 | 269,252 | -0.23(-3.80%) |
Jun 16, 2021 | 6.010 | 6.180 | 6.010 | 6.060 | 127,527 | +0.04(+0.66%) |
Jun 15, 2021 | 6.120 | 6.160 | 6.000 | 6.020 | 163,171 | -0.09(-1.47%) |
Jun 14, 2021 | 6.080 | 6.130 | 5.960 | 6.110 | 241,350 | -0.01(-0.16%) |
Jun 11, 2021 | 6.410 | 6.410 | 6.090 | 6.120 | 222,331 | -0.35(-5.41%) |
Jun 10, 2021 | 6.460 | 6.500 | 6.350 | 6.470 | 357,890 | -0.05(-0.77%) |
Jun 09, 2021 | 6.260 | 6.545 | 6.220 | 6.520 | 509,194 | +0.29(+4.65%) |
Jun 08, 2021 | 6.260 | 6.290 | 6.145 | 6.230 | 611,177 | +0.02(+0.32%) |
Jun 07, 2021 | 5.800 | 6.255 | 5.800 | 6.210 | 869,874 | +0.43(+7.44%) |
Jun 04, 2021 | 5.580 | 5.800 | 5.530 | 5.780 | 598,642 | +0.22(+3.96%) |
Jun 03, 2021 | 5.660 | 5.690 | 5.500 | 5.560 | 534,290 | -0.17(-2.97%) |
Jun 02, 2021 | 5.700 | 5.820 | 5.610 | 5.730 | 655,097 | +0.06(+1.06%) |
Jun 01, 2021 | 5.770 | 5.871 | 5.650 | 5.670 | 551,532 | -0.07(-1.22%) |
May 28, 2021 | 5.580 | 5.830 | 5.539 | 5.740 | 516,404 | +0.16(+2.87%) |
May 27, 2021 | 5.150 | 6.090 | 5.100 | 5.580 | 10,627,554 | +0.45(+8.77%) |
May 26, 2021 | 4.990 | 5.240 | 4.890 | 5.130 | 1,075,596 | +0.19(+3.85%) |
May 25, 2021 | 4.930 | 5.030 | 4.810 | 4.940 | 810,732 | -0.01(-0.20%) |
May 24, 2021 | 5.200 | 5.210 | 4.935 | 4.950 | 1,372,547 | -0.22(-4.26%) |
May 21, 2021 | 5.260 | 5.330 | 5.130 | 5.170 | 428,866 | -0.08(-1.52%) |
May 20, 2021 | 5.340 | 5.370 | 5.220 | 5.250 | 420,409 | -0.10(-1.87%) |
May 19, 2021 | 5.320 | 5.380 | 5.195 | 5.350 | 350,884 | -0.06(-1.11%) |
May 18, 2021 | 5.230 | 5.445 | 5.090 | 5.410 | 499,017 | +0.29(+5.66%) |
May 17, 2021 | 5.110 | 5.170 | 4.950 | 5.120 | 504,792 | -0.03(-0.58%) |
May 14, 2021 | 4.950 | 5.240 | 4.950 | 5.150 | 438,080 | +0.22(+4.46%) |
May 13, 2021 | 4.880 | 5.075 | 4.720 | 4.930 | 671,342 | +0.08(+1.65%) |
May 12, 2021 | 4.720 | 5.045 | 4.670 | 4.850 | 1,000,301 | +0.12(+2.54%) |
May 11, 2021 | 4.610 | 4.820 | 4.610 | 4.730 | 486,002 | +0.08(+1.72%) |
May 10, 2021 | 4.690 | 4.690 | 4.550 | 4.650 | 379,581 | -0.03(-0.64%) |
May 07, 2021 | 4.500 | 4.730 | 4.500 | 4.680 | 369,643 | +0.17(+3.77%) |
May 06, 2021 | 4.560 | 4.580 | 4.480 | 4.510 | 328,518 | -0.05(-1.10%) |
May 05, 2021 | 4.500 | 4.580 | 4.440 | 4.560 | 293,603 | +0.06(+1.33%) |
May 04, 2021 | 4.680 | 4.720 | 4.490 | 4.500 | 347,461 | -0.18(-3.85%) |