Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.671 | 5.671 | 5.509 | 5.509 | 17,128 | -0.05(-0.83%) |
May 27, 2022 | 5.521 | 5.613 | 5.521 | 5.555 | 5,455 | -0.01(-0.15%) |
May 26, 2022 | 5.561 | 5.671 | 5.561 | 5.564 | 2,438 | +0.00(+0.03%) |
May 25, 2022 | 5.538 | 5.665 | 5.503 | 5.562 | 153,563 | +0.02(+0.44%) |
May 24, 2022 | 5.544 | 5.625 | 5.515 | 5.538 | 8,533 | -0.14(-2.52%) |
May 23, 2022 | 5.573 | 5.683 | 5.573 | 5.681 | 17,156 | +0.16(+2.90%) |
May 20, 2022 | 5.555 | 5.555 | 5.486 | 5.521 | 11,102 | -0.02(-0.31%) |
May 19, 2022 | 5.555 | 5.555 | 5.532 | 5.538 | 7,327 | -0.01(-0.10%) |
May 18, 2022 | 5.555 | 5.555 | 5.532 | 5.544 | 4,855 | -0.00(-0.05%) |
May 17, 2022 | 5.526 | 5.555 | 5.526 | 5.547 | 6,015 | +0.01(+0.10%) |
May 16, 2022 | 5.526 | 5.555 | 5.526 | 5.541 | 7,617 | +0.01(+0.26%) |
May 13, 2022 | 5.555 | 5.555 | 5.499 | 5.526 | 4,562 | +0.05(+0.87%) |
May 12, 2022 | 5.555 | 5.555 | 5.382 | 5.479 | 18,502 | -0.09(-1.63%) |
May 11, 2022 | 5.561 | 5.665 | 5.541 | 5.570 | 25,701 | -0.04(-0.77%) |
May 10, 2022 | 5.613 | 5.665 | 5.555 | 5.613 | 16,748 | +0.02(+0.31%) |
May 09, 2022 | 5.613 | 5.681 | 5.591 | 5.596 | 27,101 | -0.02(-0.41%) |
May 06, 2022 | 5.631 | 5.631 | 5.590 | 5.619 | 14,890 | +0.00(+0.02%) |
May 05, 2022 | 5.659 | 5.659 | 5.544 | 5.618 | 41,599 | -0.04(-0.79%) |
May 04, 2022 | 5.683 | 5.683 | 5.642 | 5.662 | 13,838 | +0.01(+0.10%) |
May 03, 2022 | 5.642 | 5.659 | 5.642 | 5.657 | 4,721 | -0.01(-0.10%) |
May 02, 2022 | 5.683 | 5.683 | 5.662 | 5.662 | 4,399 | +0.02(+0.36%) |
Apr 29, 2022 | 5.758 | 5.758 | 5.590 | 5.642 | 15,910 | -0.09(-1.52%) |
Apr 28, 2022 | 5.694 | 5.729 | 5.694 | 5.729 | 8,315 | +0.02(+0.41%) |
Apr 27, 2022 | 5.659 | 5.758 | 5.659 | 5.706 | 7,036 | -0.02(-0.35%) |
Apr 26, 2022 | 5.775 | 5.775 | 5.706 | 5.726 | 49,042 | -0.03(-0.55%) |
Apr 25, 2022 | 5.538 | 5.758 | 5.388 | 5.758 | 27,735 | -0.01(-0.10%) |
Apr 22, 2022 | 5.717 | 5.764 | 5.717 | 5.764 | 83,688 | +0.17(+3.00%) |
Apr 21, 2022 | 5.602 | 5.612 | 5.542 | 5.596 | 19,451 | +0.01(+0.21%) |
Apr 20, 2022 | 5.659 | 5.659 | 5.544 | 5.584 | 38,150 | -0.08(-1.33%) |
Apr 19, 2022 | 5.492 | 5.659 | 5.486 | 5.659 | 21,492 | +0.17(+3.06%) |
Apr 18, 2022 | 5.492 | 5.492 | 5.405 | 5.492 | 18,201 | +0.09(+1.61%) |
Apr 14, 2022 | 5.440 | 5.440 | 5.399 | 5.405 | 3,440 | -0.03(-0.64%) |
Apr 13, 2022 | 5.440 | 5.488 | 5.388 | 5.440 | 13,613 | -0.03(-0.53%) |
Apr 12, 2022 | 5.324 | 5.486 | 5.324 | 5.469 | 4,385 | +0.09(+1.67%) |
Apr 11, 2022 | 5.373 | 5.411 | 5.330 | 5.379 | 21,913 | +0.02(+0.32%) |
Apr 08, 2022 | 5.347 | 5.379 | 5.347 | 5.361 | 9,383 | +0.01(+0.27%) |
Apr 07, 2022 | 5.330 | 5.385 | 5.324 | 5.347 | 16,872 | -0.06(-1.12%) |
Apr 06, 2022 | 5.393 | 5.411 | 5.353 | 5.408 | 5,680 | +0.03(+0.48%) |
Apr 05, 2022 | 5.428 | 5.440 | 5.382 | 5.382 | 15,685 | -0.06(-1.06%) |
Apr 04, 2022 | 5.457 | 5.526 | 5.440 | 5.440 | 51,541 | -0.08(-1.47%) |
Apr 01, 2022 | 5.480 | 5.538 | 5.469 | 5.521 | 10,954 | +0.02(+0.42%) |
Mar 31, 2022 | 5.497 | 5.520 | 5.469 | 5.497 | 13,207 | +0.02(+0.37%) |
Mar 30, 2022 | 5.492 | 5.537 | 5.457 | 5.477 | 15,388 | +0.02(+0.42%) |
Mar 29, 2022 | 5.503 | 5.509 | 5.451 | 5.454 | 36,464 | -0.04(-0.79%) |
Mar 28, 2022 | 5.469 | 5.521 | 5.451 | 5.497 | 11,833 | +0.05(+0.85%) |
Mar 25, 2022 | 5.526 | 5.526 | 5.440 | 5.451 | 23,500 | -0.06(-1.05%) |
Mar 24, 2022 | 5.474 | 5.509 | 5.469 | 5.509 | 6,202 | +0.02(+0.32%) |
Mar 23, 2022 | 5.781 | 5.781 | 5.492 | 5.492 | 10,962 | -0.08(-1.45%) |
Mar 22, 2022 | 5.613 | 5.694 | 5.405 | 5.572 | 9,492 | -0.08(-1.44%) |
Mar 21, 2022 | 5.659 | 5.659 | 5.602 | 5.654 | 3,129 | -0.01(-0.10%) |
Mar 18, 2022 | 5.567 | 5.659 | 5.555 | 5.659 | 23,256 | +0.09(+1.66%) |
Mar 17, 2022 | 5.521 | 5.584 | 5.521 | 5.567 | 14,349 | +0.03(+0.63%) |
Mar 16, 2022 | 5.538 | 5.538 | 5.509 | 5.532 | 11,032 | +0.03(+0.63%) |
Mar 15, 2022 | 5.521 | 5.538 | 5.457 | 5.497 | 31,321 | +0.06(+1.09%) |
Mar 14, 2022 | 5.584 | 5.584 | 5.324 | 5.438 | 41,698 | +0.00(+0.08%) |
Mar 11, 2022 | 5.561 | 5.561 | 5.353 | 5.434 | 19,611 | -0.10(-1.83%) |
Mar 10, 2022 | 5.602 | 5.602 | 5.535 | 5.535 | 3,501 | -0.00(-0.05%) |
Mar 09, 2022 | 5.497 | 5.549 | 5.497 | 5.538 | 4,420 | +0.02(+0.32%) |
Mar 08, 2022 | 5.428 | 5.555 | 5.422 | 5.520 | 13,402 | -0.02(-0.42%) |
Mar 07, 2022 | 5.433 | 5.607 | 5.393 | 5.544 | 17,690 | +0.15(+2.79%) |
Mar 04, 2022 | 5.440 | 5.440 | 5.353 | 5.393 | 8,839 | -0.08(-1.38%) |
Mar 03, 2022 | 5.442 | 5.544 | 5.428 | 5.469 | 6,070 | +0.03(+0.64%) |
Mar 02, 2022 | 5.324 | 5.466 | 5.324 | 5.434 | 18,530 | +0.09(+1.74%) |
Mar 01, 2022 | 5.399 | 5.445 | 5.330 | 5.341 | 22,350 | -0.06(-1.07%) |
Feb 28, 2022 | 5.330 | 5.416 | 5.330 | 5.399 | 12,507 | -0.03(-0.48%) |
Feb 25, 2022 | 5.590 | 5.613 | 5.330 | 5.425 | 53,385 | -0.14(-2.55%) |
Feb 24, 2022 | 5.422 | 5.584 | 5.393 | 5.567 | 28,924 | +0.02(+0.31%) |
Feb 23, 2022 | 5.550 | 5.550 | 5.463 | 5.550 | 8,837 | +0.10(+1.80%) |
Feb 22, 2022 | 5.544 | 5.555 | 5.301 | 5.451 | 56,126 | -0.10(-1.72%) |
Feb 18, 2022 | 5.547 | 0 | -0.04(-0.67%) | |||
Feb 17, 2022 | 5.642 | 5.665 | 5.567 | 5.584 | 7,638 | +0.03(+0.63%) |
Feb 16, 2022 | 5.648 | 5.712 | 5.532 | 5.550 | 12,290 | -0.00(-0.03%) |
Feb 15, 2022 | 5.625 | 5.827 | 5.497 | 5.551 | 36,251 | -0.02(-0.39%) |
Feb 14, 2022 | 5.758 | 5.845 | 5.393 | 5.573 | 32,634 | -0.05(-0.93%) |
Feb 11, 2022 | 5.648 | 5.671 | 5.393 | 5.625 | 21,397 | -0.12(-2.02%) |
Feb 10, 2022 | 5.642 | 5.740 | 5.497 | 5.740 | 19,212 | +0.09(+1.54%) |
Feb 09, 2022 | 5.787 | 5.787 | 5.654 | 5.654 | 7,862 | -0.13(-2.17%) |
Feb 08, 2022 | 5.816 | 5.834 | 5.769 | 5.779 | 7,439 | -0.06(-1.02%) |
Feb 07, 2022 | 5.885 | 5.885 | 5.683 | 5.839 | 12,385 | +0.07(+1.16%) |
Feb 04, 2022 | 5.787 | 5.845 | 5.700 | 5.772 | 11,878 | -0.04(-0.75%) |
Feb 03, 2022 | 5.573 | 6.070 | 5.816 | 30,899 | +0.20(+3.50%) | |
Feb 02, 2022 | 5.723 | 5.787 | 5.602 | 5.619 | 40,112 | -0.10(-1.82%) |
Feb 01, 2022 | 5.654 | 5.729 | 5.584 | 5.723 | 9,457 | +0.08(+1.44%) |
Jan 31, 2022 | 5.590 | 5.642 | 5.642 | 21,761 | +0.05(+0.93%) | |
Jan 28, 2022 | 5.515 | 5.636 | 5.515 | 5.590 | 3,267 | -0.03(-0.52%) |
Jan 27, 2022 | 5.723 | 5.746 | 5.457 | 5.619 | 21,958 | +0.01(+0.16%) |
Jan 26, 2022 | 5.515 | 5.729 | 5.399 | 5.610 | 3,815 | +0.07(+1.31%) |
Jan 25, 2022 | 5.399 | 5.578 | 5.382 | 5.538 | 15,621 | +0.06(+1.06%) |
Jan 24, 2022 | 5.671 | 5.700 | 5.330 | 5.480 | 72,596 | -0.16(-2.87%) |
Jan 21, 2022 | 5.677 | 5.793 | 5.486 | 5.642 | 32,944 | -0.11(-1.91%) |
Jan 20, 2022 | 5.648 | 5.793 | 5.463 | 5.752 | 43,148 | +0.03(+0.61%) |
Jan 19, 2022 | 5.636 | 5.931 | 5.503 | 5.717 | 55,412 | +0.08(+1.44%) |
Jan 18, 2022 | 5.602 | 5.972 | 5.602 | 5.636 | 18,550 | +0.03(+0.62%) |
Jan 14, 2022 | 5.602 | 0 | -0.06(-0.98%) | |||
Jan 13, 2022 | 5.555 | 5.746 | 5.555 | 5.657 | 12,326 | -0.03(-0.55%) |
Jan 12, 2022 | 5.729 | 5.729 | 5.584 | 5.688 | 33,410 | +0.07(+1.32%) |
Jan 11, 2022 | 5.648 | 5.648 | 5.445 | 5.614 | 19,840 | -0.04(-0.63%) |
Jan 10, 2022 | 5.607 | 5.793 | 5.428 | 5.650 | 69,242 | +0.03(+0.55%) |
Jan 07, 2022 | 5.856 | 5.902 | 5.607 | 5.619 | 93,139 | +0.01(+0.21%) |
Jan 06, 2022 | 5.469 | 5.626 | 5.469 | 5.607 | 42,590 | +0.06(+1.04%) |
Jan 05, 2022 | 5.509 | 5.659 | 5.497 | 5.550 | 22,356 | +0.06(+1.16%) |
Jan 04, 2022 | 5.619 | 5.654 | 5.440 | 5.486 | 14,794 | +0.05(+0.95%) |
Jan 03, 2022 | 5.353 | 5.696 | 5.353 | 5.434 | 10,563 | +0.08(+1.52%) |
Dec 31, 2021 | 5.515 | 5.515 | 5.278 | 5.353 | 68,321 | -0.13(-2.43%) |
Dec 30, 2021 | 5.278 | 5.486 | 5.278 | 5.486 | 67,130 | +0.44(+8.73%) |
Dec 29, 2021 | 5.072 | 5.227 | 5.029 | 5.045 | 82,091 | -0.06(-1.15%) |
Dec 28, 2021 | 5.109 | 5.125 | 5.088 | 5.104 | 63,488 | +0.00(+0.00%) |
Dec 27, 2021 | 5.088 | 5.136 | 5.083 | 5.104 | 47,682 | -0.03(-0.55%) |
Dec 23, 2021 | 5.125 | 5.232 | 5.072 | 5.132 | 31,119 | +0.01(+0.14%) |
Dec 22, 2021 | 5.243 | 5.243 | 5.099 | 5.125 | 26,903 | -0.12(-2.24%) |
Dec 21, 2021 | 5.163 | 5.243 | 5.099 | 5.243 | 13,528 | +0.13(+2.61%) |
Dec 20, 2021 | 5.184 | 5.184 | 5.099 | 5.109 | 28,776 | -0.03(-0.67%) |
Dec 17, 2021 | 5.200 | 5.211 | 4.981 | 5.144 | 29,724 | -0.07(-1.32%) |
Dec 16, 2021 | 5.174 | 5.286 | 5.174 | 5.213 | 31,642 | -0.04(-0.83%) |
Dec 15, 2021 | 5.238 | 5.262 | 5.222 | 5.256 | 12,867 | +0.01(+0.15%) |
Dec 14, 2021 | 5.227 | 5.345 | 5.222 | 5.248 | 38,722 | -0.13(-2.38%) |
Dec 13, 2021 | 5.441 | 5.446 | 5.376 | 5.376 | 12,665 | +0.00(+0.05%) |
Dec 10, 2021 | 5.547 | 5.589 | 5.211 | 5.373 | 53,685 | -0.07(-1.28%) |
Dec 09, 2021 | 5.473 | 5.489 | 5.398 | 5.443 | 15,032 | +0.00(+0.00%) |
Dec 08, 2021 | 5.473 | 5.473 | 5.443 | 5.443 | 3,790 | -0.01(-0.24%) |
Dec 07, 2021 | 5.414 | 5.467 | 5.376 | 5.457 | 10,941 | +0.13(+2.40%) |
Dec 06, 2021 | 5.286 | 5.441 | 5.286 | 5.328 | 21,138 | -0.01(-0.10%) |
Dec 03, 2021 | 5.457 | 5.457 | 5.323 | 5.334 | 18,199 | -0.12(-2.25%) |
Dec 02, 2021 | 5.419 | 5.457 | 5.376 | 5.457 | 5,045 | +0.09(+1.59%) |
Dec 01, 2021 | 5.371 | 5.398 | 5.371 | 5.371 | 2,189 | -0.04(-0.79%) |
Nov 30, 2021 | 5.339 | 5.446 | 5.329 | 5.414 | 28,804 | +0.03(+0.60%) |
Nov 29, 2021 | 5.350 | 5.419 | 5.350 | 5.382 | 7,231 | +0.02(+0.45%) |
Nov 26, 2021 | 5.339 | 5.446 | 5.292 | 5.358 | 37,193 | -0.03(-0.64%) |
Nov 24, 2021 | 5.446 | 5.446 | 5.387 | 5.392 | 8,980 | -0.04(-0.69%) |
Nov 23, 2021 | 5.441 | 5.441 | 5.408 | 5.430 | 9,452 | +0.02(+0.30%) |
Nov 22, 2021 | 5.350 | 5.446 | 5.339 | 5.414 | 39,688 | -0.01(-0.10%) |
Nov 19, 2021 | 5.499 | 5.499 | 5.419 | 5.419 | 15,770 | -0.05(-0.85%) |
Nov 18, 2021 | 5.408 | 5.466 | 5.466 | 5.466 | 8,535 | -0.07(-1.28%) |
Nov 17, 2021 | 5.569 | 5.585 | 5.537 | 5.537 | 9,449 | -0.02(-0.29%) |
Nov 16, 2021 | 5.579 | 5.590 | 5.521 | 5.553 | 14,238 | +0.00(+0.00%) |
Nov 15, 2021 | 5.590 | 5.590 | 5.529 | 5.553 | 7,628 | -0.04(-0.67%) |
Nov 12, 2021 | 5.590 | 5.590 | 5.526 | 5.590 | 12,395 | +0.00(+0.00%) |
Nov 11, 2021 | 5.446 | 5.592 | 5.339 | 5.590 | 47,583 | -0.05(-0.81%) |
Nov 10, 2021 | 5.563 | 5.635 | 10,102 | -0.03(-0.52%) | ||
Nov 09, 2021 | 5.686 | 5.686 | 5.553 | 5.665 | 59,203 | +0.00(+0.08%) |
Nov 08, 2021 | 5.996 | 6.033 | 5.606 | 5.660 | 81,094 | -0.25(-4.24%) |
Nov 05, 2021 | 5.900 | 6.065 | 5.900 | 5.910 | 17,748 | +0.01(+0.18%) |
Nov 04, 2021 | 5.969 | 5.980 | 5.900 | 5.900 | 6,390 | -0.07(-1.16%) |
Nov 03, 2021 | 5.980 | 5.980 | 5.900 | 5.969 | 9,348 | -0.02(-0.36%) |
Nov 02, 2021 | 6.140 | 6.188 | 5.990 | 5.990 | 9,672 | -0.04(-0.71%) |
Nov 01, 2021 | 6.087 | 6.215 | 6.033 | 6.033 | 17,119 | -0.06(-1.05%) |
Oct 29, 2021 | 5.980 | 6.156 | 5.980 | 6.097 | 41,823 | +0.07(+1.24%) |
Oct 28, 2021 | 5.873 | 6.081 | 5.809 | 6.022 | 44,728 | +0.11(+1.90%) |
Oct 27, 2021 | 5.889 | 5.974 | 5.889 | 5.910 | 8,014 | -0.02(-0.36%) |
Oct 26, 2021 | 5.820 | 5.932 | 5.932 | 43,172 | +0.02(+0.36%) | |
Oct 25, 2021 | 5.996 | 6.028 | 5.884 | 5.910 | 19,597 | -0.09(-1.42%) |
Oct 22, 2021 | 5.953 | 6.006 | 5.926 | 5.996 | 20,072 | +0.07(+1.17%) |
Oct 21, 2021 | 5.948 | 6.127 | 5.841 | 5.926 | 104,482 | -0.02(-0.36%) |
Oct 20, 2021 | 5.932 | 6.028 | 5.932 | 5.948 | 42,125 | +0.13(+2.20%) |
Oct 19, 2021 | 5.868 | 5.868 | 5.713 | 5.820 | 46,333 | -0.03(-0.46%) |
Oct 18, 2021 | 5.713 | 5.868 | 5.713 | 5.846 | 56,494 | +0.17(+3.01%) |
Oct 15, 2021 | 5.692 | 5.692 | 5.606 | 5.675 | 14,109 | +0.00(+0.00%) |
Oct 14, 2021 | 5.659 | 5.691 | 5.606 | 5.675 | 17,171 | +0.07(+1.33%) |
Oct 13, 2021 | 5.542 | 5.606 | 5.473 | 5.601 | 14,807 | +0.06(+1.06%) |
Oct 12, 2021 | 5.478 | 5.617 | 5.478 | 5.542 | 54,964 | +0.08(+1.47%) |
Oct 11, 2021 | 5.574 | 5.574 | 5.425 | 5.462 | 23,539 | -0.08(-1.45%) |
Oct 08, 2021 | 5.542 | 5.542 | 5.521 | 5.542 | 10,998 | +0.00(+0.00%) |
Oct 07, 2021 | 5.574 | 5.574 | 5.483 | 5.542 | 20,780 | -0.03(-0.57%) |
Oct 06, 2021 | 5.617 | 5.617 | 5.555 | 5.574 | 14,339 | -0.01(-0.10%) |
Oct 05, 2021 | 5.542 | 5.654 | 5.542 | 5.579 | 20,657 | +0.04(+0.64%) |
Oct 04, 2021 | 5.489 | 5.606 | 5.489 | 5.544 | 14,333 | -0.03(-0.46%) |
Oct 01, 2021 | 5.606 | 5.606 | 5.570 | 5.570 | 3,777 | +0.00(+0.07%) |
Sep 30, 2021 | 5.563 | 5.601 | 5.553 | 5.566 | 32,535 | +0.03(+0.53%) |
Sep 29, 2021 | 5.441 | 5.601 | 5.441 | 5.537 | 30,557 | +0.06(+1.15%) |
Sep 28, 2021 | 5.473 | 5.499 | 5.408 | 5.474 | 14,266 | -0.05(-0.94%) |
Sep 27, 2021 | 5.654 | 5.654 | 5.478 | 5.526 | 11,342 | +0.00(+0.00%) |
Sep 24, 2021 | 5.339 | 5.649 | 5.339 | 5.526 | 15,266 | +0.13(+2.48%) |
Sep 23, 2021 | 5.392 | 5.457 | 5.376 | 5.392 | 59,038 | -0.12(-2.13%) |
Sep 22, 2021 | 5.462 | 5.553 | 5.462 | 5.510 | 13,614 | +0.04(+0.78%) |
Sep 21, 2021 | 5.355 | 5.531 | 5.355 | 5.467 | 15,077 | +0.07(+1.35%) |
Sep 20, 2021 | 5.344 | 5.435 | 5.254 | 5.395 | 64,492 | -0.07(-1.23%) |
Sep 17, 2021 | 5.643 | 5.643 | 5.350 | 5.462 | 27,791 | -0.13(-2.39%) |
Sep 16, 2021 | 5.601 | 5.713 | 5.510 | 5.595 | 22,271 | +0.05(+0.87%) |
Sep 15, 2021 | 5.510 | 5.691 | 5.414 | 5.547 | 68,189 | +0.01(+0.19%) |
Sep 14, 2021 | 5.681 | 5.766 | 5.505 | 5.537 | 22,541 | -0.10(-1.71%) |
Sep 13, 2021 | 5.531 | 5.633 | 5.526 | 5.633 | 17,506 | +0.10(+1.79%) |
Sep 10, 2021 | 5.542 | 5.590 | 5.499 | 5.534 | 42,874 | -0.04(-0.77%) |
Sep 09, 2021 | 5.782 | 5.828 | 5.537 | 5.577 | 285,907 | -0.22(-3.74%) |
Sep 08, 2021 | 5.825 | 5.857 | 5.745 | 5.793 | 13,768 | -0.08(-1.35%) |
Sep 07, 2021 | 5.900 | 6.001 | 5.873 | 5.873 | 4,924 | -0.04(-0.68%) |
Sep 03, 2021 | 5.996 | 5.996 | 5.814 | 5.913 | 10,385 | -0.02(-0.32%) |
Sep 02, 2021 | 5.942 | 5.964 | 5.638 | 5.932 | 58,920 | -0.02(-0.41%) |
Sep 01, 2021 | 5.942 | 5.980 | 5.873 | 5.956 | 9,514 | +0.03(+0.49%) |
Aug 31, 2021 | 6.087 | 6.129 | 5.852 | 5.927 | 18,862 | -0.10(-1.71%) |
Aug 30, 2021 | 6.119 | 6.183 | 6.017 | 6.030 | 39,323 | +0.02(+0.25%) |
Aug 27, 2021 | 5.964 | 6.038 | 5.964 | 6.015 | 6,774 | +0.05(+0.86%) |
Aug 26, 2021 | 5.990 | 6.017 | 5.964 | 5.964 | 5,038 | -0.00(-0.03%) |
Aug 25, 2021 | 5.948 | 5.965 | 5.873 | 5.965 | 6,370 | -0.02(-0.31%) |
Aug 24, 2021 | 5.964 | 6.140 | 5.964 | 5.984 | 37,146 | -0.04(-0.64%) |
Aug 23, 2021 | 5.953 | 6.044 | 5.953 | 6.022 | 9,651 | +0.07(+1.17%) |
Aug 20, 2021 | 5.905 | 5.993 | 5.905 | 5.953 | 2,807 | +0.13(+2.29%) |
Aug 19, 2021 | 5.814 | 5.918 | 5.814 | 5.820 | 5,137 | -0.01(-0.18%) |
Aug 18, 2021 | 5.830 | 5.849 | 5.814 | 5.830 | 13,391 | -0.04(-0.68%) |
Aug 17, 2021 | 5.793 | 5.873 | 5.793 | 5.870 | 7,767 | +0.01(+0.17%) |
Aug 16, 2021 | 5.862 | 5.873 | 5.798 | 5.860 | 37,959 | -0.04(-0.76%) |
Aug 13, 2021 | 5.942 | 5.994 | 5.902 | 5.905 | 6,662 | -0.09(-1.43%) |
Aug 12, 2021 | 5.990 | 5.990 | 5.990 | 5.990 | 736 | -0.02(-0.27%) |
Aug 11, 2021 | 5.958 | 6.007 | 5.958 | 6.007 | 5,500 | +0.05(+0.76%) |
Aug 10, 2021 | 5.900 | 5.961 | 5.889 | 5.961 | 11,605 | +0.07(+1.23%) |
Aug 09, 2021 | 5.793 | 5.932 | 5.793 | 5.889 | 50,413 | +0.05(+0.82%) |
Aug 06, 2021 | 5.873 | 5.873 | 5.804 | 5.841 | 15,450 | -0.04(-0.68%) |
Aug 05, 2021 | 5.900 | 5.910 | 5.873 | 5.881 | 13,811 | -0.03(-0.50%) |
Aug 04, 2021 | 5.916 | 5.926 | 5.841 | 5.910 | 14,107 | -0.09(-1.56%) |
Aug 03, 2021 | 6.038 | 6.038 | 5.905 | 6.004 | 22,119 | +0.00(+0.04%) |
Aug 02, 2021 | 6.124 | 6.124 | 5.873 | 6.001 | 27,630 | -0.20(-3.27%) |
Jul 30, 2021 | 6.213 | 6.213 | 6.172 | 6.204 | 3,455 | +0.04(+0.61%) |
Jul 29, 2021 | 6.145 | 6.220 | 6.145 | 6.167 | 4,948 | +0.07(+1.09%) |
Jul 28, 2021 | 6.089 | 6.140 | 6.050 | 6.100 | 1,642 | -0.06(-0.95%) |
Jul 27, 2021 | 6.193 | 6.215 | 6.087 | 6.158 | 7,860 | -0.02(-0.30%) |
Jul 26, 2021 | 6.220 | 6.220 | 6.001 | 6.177 | 15,384 | -0.01(-0.18%) |
Jul 23, 2021 | 6.215 | 6.215 | 6.017 | 6.188 | 16,757 | +0.20(+3.42%) |
Jul 22, 2021 | 5.889 | 6.012 | 5.868 | 5.983 | 8,194 | +0.01(+0.15%) |
Jul 21, 2021 | 6.033 | 6.033 | 5.889 | 5.974 | 14,755 | +0.08(+1.36%) |
Jul 20, 2021 | 5.809 | 5.926 | 5.772 | 5.894 | 41,608 | -0.03(-0.54%) |
Jul 19, 2021 | 6.065 | 6.145 | 5.873 | 5.926 | 107,473 | -0.18(-2.89%) |
Jul 16, 2021 | 6.017 | 6.197 | 6.012 | 6.103 | 25,474 | -0.04(-0.61%) |
Jul 15, 2021 | 6.402 | 6.407 | 6.140 | 6.140 | 45,760 | -0.27(-4.17%) |
Jul 14, 2021 | 6.412 | 6.412 | 6.396 | 6.407 | 23,843 | -0.03(-0.42%) |
Jul 13, 2021 | 6.434 | 6.434 | 6.412 | 6.434 | 6,371 | -0.02(-0.25%) |
Jul 12, 2021 | 6.434 | 6.474 | 6.434 | 6.450 | 12,035 | +0.01(+0.08%) |
Jul 09, 2021 | 6.439 | 6.466 | 6.418 | 6.444 | 7,048 | +0.01(+0.08%) |
Jul 08, 2021 | 6.658 | 6.658 | 6.407 | 6.439 | 39,993 | +0.03(+0.42%) |
Jul 07, 2021 | 6.508 | 6.658 | 6.412 | 6.412 | 20,503 | -0.10(-1.48%) |
Jul 06, 2021 | 6.514 | 6.674 | 6.439 | 6.508 | 48,064 | -0.01(-0.08%) |
Jul 02, 2021 | 6.786 | 6.786 | 6.514 | 6.514 | 42,265 | -0.13(-1.93%) |
Jul 01, 2021 | 6.727 | 6.727 | 6.572 | 6.642 | 8,344 | -0.06(-0.88%) |
Jun 30, 2021 | 6.754 | 6.754 | 6.701 | 6.701 | 5,686 | -0.01(-0.08%) |
Jun 29, 2021 | 6.743 | 6.743 | 6.706 | 6.706 | 25,423 | +0.10(+1.49%) |
Jun 28, 2021 | 6.594 | 6.609 | 6.562 | 6.607 | 8,228 | -0.01(-0.12%) |
Jun 25, 2021 | 6.620 | 6.698 | 6.572 | 6.615 | 6,682 | +0.03(+0.49%) |
Jun 24, 2021 | 6.567 | 6.620 | 6.567 | 6.583 | 9,730 | -0.06(-0.96%) |
Jun 23, 2021 | 6.722 | 6.722 | 6.514 | 6.647 | 21,005 | -0.01(-0.08%) |
Jun 22, 2021 | 6.572 | 6.893 | 6.567 | 6.653 | 16,768 | +0.09(+1.30%) |
Jun 21, 2021 | 6.535 | 6.577 | 6.514 | 6.567 | 16,830 | +0.03(+0.49%) |
Jun 18, 2021 | 6.588 | 6.588 | 6.514 | 6.535 | 8,265 | -0.02(-0.24%) |
Jun 17, 2021 | 6.674 | 6.738 | 6.514 | 6.551 | 16,560 | -0.08(-1.17%) |
Jun 16, 2021 | 6.631 | 6.652 | 6.572 | 6.628 | 5,328 | -0.02(-0.28%) |
Jun 15, 2021 | 6.524 | 6.839 | 6.519 | 6.647 | 29,896 | -0.01(-0.16%) |
Jun 14, 2021 | 6.668 | 6.818 | 6.631 | 6.658 | 34,747 | -0.13(-1.95%) |
Jun 11, 2021 | 6.791 | 6.845 | 6.733 | 6.790 | 21,072 | +0.01(+0.14%) |
Jun 10, 2021 | 6.818 | 6.823 | 6.770 | 6.781 | 28,557 | -0.03(-0.39%) |
Jun 09, 2021 | 6.823 | 6.823 | 6.754 | 6.807 | 34,787 | +0.13(+1.92%) |
Jun 08, 2021 | 6.647 | 6.775 | 6.647 | 6.679 | 18,467 | +0.04(+0.64%) |
Jun 07, 2021 | 6.620 | 6.674 | 6.599 | 6.636 | 9,338 | +0.02(+0.24%) |
Jun 04, 2021 | 6.570 | 6.620 | 6.570 | 6.620 | 26,287 | +0.07(+1.14%) |
Jun 03, 2021 | 6.551 | 6.567 | 6.466 | 6.546 | 21,217 | +0.02(+0.25%) |
Jun 02, 2021 | 6.273 | 6.647 | 6.273 | 6.530 | 107,942 | +0.07(+1.07%) |