Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.530 | 3.600 | 3.300 | 3.520 | 63,664 | -0.12(-3.30%) |
May 27, 2022 | 3.430 | 3.680 | 3.299 | 3.640 | 69,511 | +0.23(+6.74%) |
May 26, 2022 | 3.320 | 3.510 | 3.320 | 3.410 | 57,897 | +0.06(+1.79%) |
May 25, 2022 | 3.240 | 3.460 | 3.220 | 3.350 | 46,809 | +0.11(+3.40%) |
May 24, 2022 | 3.270 | 3.350 | 3.160 | 3.240 | 69,877 | -0.14(-4.14%) |
May 23, 2022 | 3.400 | 3.450 | 3.190 | 3.380 | 81,074 | +0.05(+1.50%) |
May 20, 2022 | 3.570 | 3.570 | 3.240 | 3.330 | 74,818 | -0.17(-4.86%) |
May 19, 2022 | 3.380 | 3.630 | 3.360 | 3.500 | 56,279 | +0.13(+3.86%) |
May 18, 2022 | 3.680 | 3.750 | 3.370 | 3.370 | 59,411 | -0.27(-7.42%) |
May 17, 2022 | 3.600 | 3.750 | 3.470 | 3.640 | 93,828 | +0.13(+3.70%) |
May 16, 2022 | 3.400 | 3.550 | 3.290 | 3.510 | 52,117 | +0.01(+0.29%) |
May 13, 2022 | 3.310 | 3.540 | 3.260 | 3.500 | 117,529 | +0.27(+8.36%) |
May 12, 2022 | 3.050 | 3.361 | 3.000 | 3.230 | 191,645 | +0.11(+3.53%) |
May 11, 2022 | 3.340 | 3.550 | 3.095 | 3.120 | 137,413 | -0.36(-10.34%) |
May 10, 2022 | 3.530 | 3.646 | 3.261 | 3.480 | 100,981 | -0.05(-1.42%) |
May 09, 2022 | 3.770 | 3.780 | 3.402 | 3.530 | 291,915 | -0.53(-13.05%) |
May 06, 2022 | 4.090 | 4.090 | 3.880 | 4.060 | 85,187 | -0.06(-1.46%) |
May 05, 2022 | 4.370 | 4.480 | 3.920 | 4.120 | 245,964 | -0.25(-5.72%) |
May 04, 2022 | 4.390 | 4.510 | 3.930 | 4.370 | 291,993 | +0.01(+0.23%) |
May 03, 2022 | 3.610 | 4.500 | 3.570 | 4.360 | 691,473 | +0.74(+20.44%) |
May 02, 2022 | 3.510 | 3.670 | 3.400 | 3.620 | 111,926 | +0.10(+2.84%) |
Apr 29, 2022 | 3.440 | 3.650 | 3.440 | 3.520 | 87,372 | +0.02(+0.57%) |
Apr 28, 2022 | 3.600 | 3.675 | 3.280 | 3.500 | 126,856 | -0.04(-1.13%) |
Apr 27, 2022 | 3.550 | 3.680 | 3.430 | 3.540 | 119,000 | -0.03(-0.84%) |
Apr 26, 2022 | 3.810 | 3.810 | 3.570 | 3.570 | 62,255 | -0.26(-6.79%) |
Apr 25, 2022 | 3.710 | 3.950 | 3.691 | 3.830 | 119,169 | +0.03(+0.79%) |
Apr 22, 2022 | 3.950 | 4.050 | 3.545 | 3.800 | 254,008 | -0.10(-2.56%) |
Apr 21, 2022 | 4.150 | 4.150 | 3.780 | 3.900 | 133,804 | -0.18(-4.41%) |
Apr 20, 2022 | 4.290 | 4.394 | 4.006 | 4.080 | 93,512 | -0.21(-4.90%) |
Apr 19, 2022 | 4.250 | 4.428 | 4.220 | 4.290 | 67,757 | +0.07(+1.66%) |
Apr 18, 2022 | 4.690 | 4.750 | 4.180 | 4.220 | 196,030 | -0.44(-9.44%) |
Apr 14, 2022 | 4.400 | 4.720 | 4.330 | 4.660 | 141,671 | +0.33(+7.62%) |
Apr 13, 2022 | 4.410 | 4.520 | 4.305 | 4.330 | 74,312 | -0.08(-1.81%) |
Apr 12, 2022 | 4.470 | 4.570 | 4.260 | 4.410 | 133,449 | +0.00(+0.00%) |
Apr 11, 2022 | 4.450 | 4.510 | 4.200 | 4.410 | 165,997 | -0.03(-0.68%) |
Apr 08, 2022 | 4.710 | 4.810 | 4.410 | 4.440 | 149,821 | -0.29(-6.13%) |
Apr 07, 2022 | 4.760 | 4.980 | 4.601 | 4.730 | 261,730 | +0.00(+0.00%) |
Apr 06, 2022 | 5.010 | 5.100 | 4.600 | 4.730 | 288,254 | -0.39(-7.62%) |
Apr 05, 2022 | 5.350 | 5.840 | 4.920 | 5.120 | 555,432 | -0.35(-6.40%) |
Apr 04, 2022 | 5.240 | 5.850 | 5.180 | 5.470 | 579,104 | +0.29(+5.60%) |
Apr 01, 2022 | 5.220 | 5.494 | 4.910 | 5.180 | 1,177,173 | -0.03(-0.58%) |
Mar 31, 2022 | 4.390 | 5.250 | 4.300 | 5.210 | 3,202,045 | +1.11(+27.07%) |
Mar 30, 2022 | 3.600 | 4.250 | 3.550 | 4.100 | 747,496 | +0.47(+12.95%) |
Mar 29, 2022 | 3.640 | 3.690 | 3.520 | 3.630 | 123,814 | +0.09(+2.54%) |
Mar 28, 2022 | 3.420 | 3.560 | 3.380 | 3.540 | 108,993 | +0.14(+4.12%) |
Mar 25, 2022 | 3.560 | 3.680 | 3.360 | 3.400 | 108,872 | -0.19(-5.29%) |
Mar 24, 2022 | 3.610 | 3.670 | 3.510 | 3.590 | 77,776 | -0.03(-0.83%) |
Mar 23, 2022 | 3.650 | 3.780 | 3.590 | 3.620 | 86,312 | -0.08(-2.16%) |
Mar 22, 2022 | 3.670 | 3.860 | 3.630 | 3.700 | 104,371 | +0.08(+2.21%) |
Mar 21, 2022 | 3.760 | 3.810 | 3.590 | 3.620 | 92,239 | -0.12(-3.21%) |
Mar 18, 2022 | 3.800 | 3.880 | 3.630 | 3.740 | 165,658 | -0.06(-1.58%) |
Mar 17, 2022 | 3.650 | 3.880 | 3.602 | 3.800 | 83,782 | +0.07(+1.88%) |
Mar 16, 2022 | 3.570 | 3.800 | 3.500 | 3.730 | 124,150 | +0.20(+5.67%) |
Mar 15, 2022 | 3.590 | 3.740 | 3.490 | 3.530 | 98,054 | -0.06(-1.67%) |
Mar 14, 2022 | 3.700 | 3.734 | 3.490 | 3.590 | 282,031 | -0.22(-5.77%) |
Mar 11, 2022 | 4.210 | 4.210 | 3.550 | 3.810 | 467,232 | -0.40(-9.50%) |
Mar 10, 2022 | 4.200 | 4.400 | 3.800 | 4.210 | 757,747 | -0.08(-1.75%) |
Mar 09, 2022 | 3.210 | 4.360 | 3.210 | 4.285 | 1,848,996 | +1.27(+42.12%) |
Mar 08, 2022 | 2.790 | 3.290 | 2.750 | 3.015 | 415,558 | +0.40(+15.08%) |
Mar 07, 2022 | 2.640 | 2.740 | 2.470 | 2.620 | 290,867 | -0.06(-2.24%) |
Mar 04, 2022 | 2.900 | 3.010 | 2.670 | 2.680 | 272,490 | -0.35(-11.55%) |
Mar 03, 2022 | 3.300 | 3.324 | 3.000 | 3.030 | 158,234 | -0.21(-6.48%) |
Mar 02, 2022 | 3.330 | 3.590 | 3.240 | 3.240 | 117,761 | -0.09(-2.70%) |
Mar 01, 2022 | 3.140 | 3.408 | 3.140 | 3.330 | 97,754 | +0.18(+5.71%) |
Feb 28, 2022 | 3.090 | 3.240 | 3.055 | 3.150 | 50,110 | +0.01(+0.32%) |
Feb 25, 2022 | 3.100 | 3.150 | 3.030 | 3.140 | 85,119 | +0.12(+3.97%) |
Feb 24, 2022 | 2.800 | 3.120 | 2.770 | 3.020 | 98,623 | +0.06(+2.03%) |
Feb 23, 2022 | 3.110 | 3.300 | 2.960 | 2.960 | 114,261 | -0.12(-3.90%) |
Feb 22, 2022 | 3.140 | 3.196 | 3.000 | 3.080 | 79,993 | -0.12(-3.75%) |
Feb 18, 2022 | 3.200 | 0 | -0.28(-8.05%) | |||
Feb 17, 2022 | 3.510 | 3.560 | 3.360 | 3.480 | 51,211 | -0.07(-1.97%) |
Feb 16, 2022 | 3.350 | 3.550 | 3.320 | 3.550 | 65,692 | +0.17(+5.03%) |
Feb 15, 2022 | 3.270 | 3.480 | 3.226 | 3.380 | 39,820 | +0.17(+5.30%) |
Feb 14, 2022 | 3.190 | 3.320 | 3.170 | 3.210 | 31,310 | +0.00(+0.00%) |
Feb 11, 2022 | 3.480 | 3.527 | 3.070 | 3.210 | 110,988 | -0.23(-6.69%) |
Feb 10, 2022 | 3.280 | 3.590 | 3.240 | 3.440 | 99,341 | +0.14(+4.24%) |
Feb 09, 2022 | 3.230 | 3.350 | 3.210 | 3.300 | 103,291 | +0.10(+3.12%) |
Feb 08, 2022 | 3.170 | 3.240 | 3.150 | 3.200 | 52,760 | +0.02(+0.63%) |
Feb 07, 2022 | 3.010 | 3.200 | 2.980 | 3.180 | 39,122 | +0.14(+4.61%) |
Feb 04, 2022 | 2.920 | 3.096 | 2.901 | 3.040 | 42,053 | +0.14(+4.83%) |
Feb 03, 2022 | 2.990 | 2.874 | 2.900 | 67,359 | -0.18(-5.84%) | |
Feb 02, 2022 | 3.240 | 3.330 | 2.970 | 3.080 | 69,389 | -0.11(-3.45%) |
Feb 01, 2022 | 3.160 | 3.290 | 3.100 | 3.190 | 53,550 | +0.06(+1.92%) |
Jan 31, 2022 | 2.880 | 3.130 | 93,284 | +0.23(+7.93%) | ||
Jan 28, 2022 | 2.870 | 3.000 | 2.720 | 2.900 | 102,726 | +0.05(+1.75%) |
Jan 27, 2022 | 3.000 | 3.130 | 2.800 | 2.850 | 172,489 | -0.15(-5.00%) |
Jan 26, 2022 | 3.160 | 3.250 | 2.980 | 3.000 | 193,225 | -0.11(-3.54%) |
Jan 25, 2022 | 3.000 | 3.150 | 2.910 | 3.110 | 81,994 | +0.08(+2.64%) |
Jan 24, 2022 | 2.970 | 3.150 | 2.770 | 3.030 | 361,345 | -0.21(-6.48%) |
Jan 21, 2022 | 3.540 | 3.580 | 3.100 | 3.240 | 302,594 | -0.36(-10.00%) |
Jan 20, 2022 | 3.610 | 3.830 | 3.550 | 3.600 | 106,116 | +0.03(+0.84%) |
Jan 19, 2022 | 3.400 | 3.900 | 3.281 | 3.570 | 220,320 | +0.18(+5.31%) |
Jan 18, 2022 | 3.420 | 3.610 | 3.360 | 3.390 | 72,222 | -0.14(-3.97%) |
Jan 14, 2022 | 3.530 | 0 | +0.03(+0.86%) | |||
Jan 13, 2022 | 3.740 | 3.740 | 3.460 | 3.500 | 65,864 | -0.19(-5.15%) |
Jan 12, 2022 | 3.650 | 3.760 | 3.570 | 3.690 | 60,709 | +0.04(+1.10%) |
Jan 11, 2022 | 3.480 | 3.770 | 3.400 | 3.650 | 104,199 | +0.11(+3.11%) |
Jan 10, 2022 | 3.540 | 3.600 | 3.350 | 3.540 | 189,255 | -0.11(-3.01%) |
Jan 07, 2022 | 3.560 | 3.687 | 3.500 | 3.650 | 104,067 | +0.05(+1.39%) |
Jan 06, 2022 | 3.620 | 3.790 | 3.410 | 3.600 | 195,761 | -0.06(-1.64%) |
Jan 05, 2022 | 3.940 | 4.050 | 3.580 | 3.660 | 141,555 | -0.31(-7.81%) |
Jan 04, 2022 | 4.000 | 4.000 | 3.780 | 3.970 | 76,145 | +0.06(+1.53%) |
Jan 03, 2022 | 3.820 | 4.080 | 3.748 | 3.910 | 118,249 | +0.12(+3.17%) |
Dec 31, 2021 | 3.830 | 3.950 | 3.730 | 3.790 | 179,904 | -0.07(-1.81%) |
Dec 30, 2021 | 3.720 | 4.060 | 3.720 | 3.860 | 210,279 | +0.10(+2.66%) |
Dec 29, 2021 | 3.900 | 3.930 | 3.720 | 3.760 | 188,523 | -0.16(-4.08%) |
Dec 28, 2021 | 4.180 | 4.205 | 3.810 | 3.920 | 196,335 | -0.31(-7.33%) |
Dec 27, 2021 | 4.310 | 4.530 | 4.120 | 4.230 | 275,802 | -0.11(-2.53%) |
Dec 23, 2021 | 4.150 | 4.400 | 4.102 | 4.340 | 329,944 | +0.17(+4.08%) |
Dec 22, 2021 | 3.880 | 4.220 | 3.811 | 4.170 | 218,217 | +0.29(+7.47%) |
Dec 21, 2021 | 4.000 | 4.088 | 3.770 | 3.880 | 256,836 | +0.00(+0.00%) |
Dec 20, 2021 | 3.900 | 4.032 | 3.753 | 3.880 | 253,281 | -0.08(-2.02%) |
Dec 17, 2021 | 3.560 | 4.130 | 3.380 | 3.960 | 658,273 | +0.30(+8.20%) |
Dec 16, 2021 | 3.960 | 4.000 | 3.621 | 3.660 | 321,548 | -0.27(-6.87%) |
Dec 15, 2021 | 3.940 | 3.980 | 3.540 | 3.930 | 906,887 | -0.01(-0.25%) |
Dec 14, 2021 | 3.550 | 4.470 | 3.430 | 3.940 | 9,418,321 | +0.67(+20.49%) |
Dec 13, 2021 | 3.350 | 3.380 | 3.190 | 3.270 | 121,953 | -0.14(-4.11%) |
Dec 10, 2021 | 3.540 | 3.670 | 3.350 | 3.410 | 70,418 | -0.08(-2.29%) |
Dec 09, 2021 | 3.670 | 3.730 | 3.460 | 3.490 | 74,107 | -0.26(-6.93%) |
Dec 08, 2021 | 3.510 | 3.820 | 3.380 | 3.750 | 113,518 | +0.28(+8.07%) |
Dec 07, 2021 | 3.570 | 3.650 | 3.440 | 3.470 | 147,841 | -0.03(-0.86%) |
Dec 06, 2021 | 3.140 | 3.590 | 3.011 | 3.500 | 286,813 | +0.31(+9.72%) |
Dec 03, 2021 | 3.510 | 3.590 | 3.100 | 3.190 | 265,820 | -0.32(-9.12%) |
Dec 02, 2021 | 3.410 | 3.600 | 3.380 | 3.510 | 181,338 | +0.11(+3.24%) |
Dec 01, 2021 | 3.840 | 3.924 | 3.400 | 3.400 | 192,334 | -0.38(-10.05%) |
Nov 30, 2021 | 3.810 | 3.960 | 3.630 | 3.780 | 117,474 | -0.07(-1.82%) |
Nov 29, 2021 | 3.970 | 3.985 | 3.800 | 3.850 | 127,953 | -0.12(-3.02%) |
Nov 26, 2021 | 3.930 | 4.000 | 3.850 | 3.970 | 79,413 | -0.09(-2.22%) |
Nov 24, 2021 | 4.020 | 4.140 | 3.850 | 4.060 | 96,170 | -0.06(-1.46%) |
Nov 23, 2021 | 4.090 | 4.180 | 3.980 | 4.120 | 115,254 | +0.03(+0.73%) |
Nov 22, 2021 | 4.350 | 4.380 | 3.930 | 4.090 | 236,002 | -0.28(-6.41%) |
Nov 19, 2021 | 4.510 | 4.620 | 4.350 | 4.370 | 118,687 | -0.13(-2.89%) |
Nov 18, 2021 | 4.740 | 4.536 | 4.480 | 4.500 | 170,148 | -0.21(-4.46%) |
Nov 17, 2021 | 4.880 | 4.960 | 4.660 | 4.710 | 153,766 | -0.24(-4.85%) |
Nov 16, 2021 | 4.830 | 5.010 | 4.800 | 4.950 | 131,288 | +0.09(+1.85%) |
Nov 15, 2021 | 4.980 | 4.988 | 4.770 | 4.860 | 133,893 | -0.12(-2.41%) |
Nov 12, 2021 | 5.010 | 5.095 | 4.950 | 4.980 | 63,671 | -0.07(-1.39%) |
Nov 11, 2021 | 4.910 | 5.196 | 4.910 | 5.050 | 120,452 | +0.18(+3.70%) |
Nov 10, 2021 | 5.150 | 4.830 | 4.870 | 160,505 | -0.35(-6.70%) | |
Nov 09, 2021 | 5.720 | 5.720 | 5.130 | 5.220 | 249,071 | -0.50(-8.74%) |
Nov 08, 2021 | 5.250 | 5.890 | 5.221 | 5.720 | 303,832 | +0.50(+9.58%) |
Nov 05, 2021 | 5.510 | 5.550 | 5.130 | 5.220 | 170,105 | -0.25(-4.57%) |
Nov 04, 2021 | 5.680 | 5.950 | 5.340 | 5.470 | 355,825 | -0.14(-2.50%) |
Nov 03, 2021 | 5.040 | 6.450 | 4.935 | 5.610 | 1,614,201 | +0.57(+11.31%) |
Nov 02, 2021 | 5.070 | 5.160 | 4.890 | 5.040 | 137,992 | -0.06(-1.18%) |
Nov 01, 2021 | 5.090 | 5.190 | 4.880 | 5.100 | 168,275 | +0.09(+1.80%) |
Oct 29, 2021 | 4.560 | 5.250 | 4.560 | 5.010 | 378,735 | +0.44(+9.63%) |
Oct 28, 2021 | 4.570 | 4.680 | 4.460 | 4.570 | 247,620 | -0.16(-3.38%) |
Oct 27, 2021 | 4.710 | 4.900 | 4.685 | 4.730 | 85,081 | -0.01(-0.21%) |
Oct 26, 2021 | 4.890 | 4.740 | 109,097 | -0.08(-1.66%) | ||
Oct 25, 2021 | 4.720 | 4.970 | 4.720 | 4.820 | 88,814 | +0.07(+1.47%) |
Oct 22, 2021 | 4.870 | 4.660 | 4.750 | 141,184 | -0.22(-4.43%) | |
Oct 21, 2021 | 4.850 | 5.000 | 4.830 | 4.970 | 64,377 | +0.14(+2.90%) |
Oct 20, 2021 | 4.980 | 5.038 | 4.817 | 4.830 | 105,080 | -0.11(-2.23%) |
Oct 19, 2021 | 4.850 | 5.070 | 4.840 | 4.940 | 58,827 | +0.09(+1.86%) |
Oct 18, 2021 | 4.930 | 5.040 | 4.810 | 4.850 | 99,559 | -0.15(-3.00%) |
Oct 15, 2021 | 5.270 | 5.375 | 4.990 | 5.000 | 88,208 | -0.23(-4.40%) |
Oct 14, 2021 | 5.240 | 5.370 | 5.100 | 5.230 | 150,354 | +0.05(+0.97%) |
Oct 13, 2021 | 4.930 | 5.310 | 4.920 | 5.180 | 134,449 | +0.26(+5.28%) |
Oct 12, 2021 | 4.830 | 4.970 | 4.769 | 4.920 | 65,692 | +0.13(+2.71%) |
Oct 11, 2021 | 4.910 | 4.950 | 4.760 | 4.790 | 69,796 | -0.09(-1.84%) |
Oct 08, 2021 | 5.030 | 5.032 | 4.810 | 4.880 | 64,448 | -0.11(-2.20%) |
Oct 07, 2021 | 4.710 | 5.090 | 4.710 | 4.990 | 105,283 | +0.31(+6.62%) |
Oct 06, 2021 | 4.750 | 4.900 | 4.612 | 4.680 | 87,265 | -0.17(-3.51%) |
Oct 05, 2021 | 4.800 | 5.104 | 4.790 | 4.850 | 92,788 | +0.08(+1.68%) |
Oct 04, 2021 | 4.900 | 4.910 | 4.700 | 4.770 | 116,505 | -0.17(-3.44%) |
Oct 01, 2021 | 4.970 | 5.040 | 4.820 | 4.940 | 72,009 | -0.03(-0.60%) |
Sep 30, 2021 | 4.940 | 5.100 | 4.900 | 4.970 | 95,706 | +0.01(+0.20%) |
Sep 29, 2021 | 5.060 | 5.090 | 4.820 | 4.960 | 132,888 | -0.03(-0.60%) |
Sep 28, 2021 | 5.260 | 5.350 | 4.935 | 4.990 | 160,597 | -0.32(-6.03%) |
Sep 27, 2021 | 5.250 | 5.490 | 5.170 | 5.310 | 111,421 | +0.08(+1.53%) |
Sep 24, 2021 | 5.240 | 5.400 | 5.125 | 5.230 | 73,836 | -0.01(-0.19%) |
Sep 23, 2021 | 5.360 | 5.400 | 5.200 | 5.240 | 95,360 | -0.11(-2.06%) |
Sep 22, 2021 | 5.020 | 5.930 | 4.951 | 5.350 | 352,957 | +0.43(+8.74%) |
Sep 21, 2021 | 5.110 | 5.150 | 4.850 | 4.920 | 196,421 | -0.22(-4.28%) |
Sep 20, 2021 | 5.210 | 5.320 | 5.000 | 5.140 | 195,337 | -0.28(-5.17%) |
Sep 17, 2021 | 5.390 | 5.570 | 5.360 | 5.420 | 102,682 | +0.03(+0.56%) |
Sep 16, 2021 | 5.600 | 5.600 | 5.330 | 5.390 | 145,921 | -0.21(-3.75%) |
Sep 15, 2021 | 5.520 | 5.610 | 5.450 | 5.600 | 66,459 | +0.01(+0.18%) |
Sep 14, 2021 | 5.920 | 5.934 | 5.440 | 5.590 | 112,207 | -0.39(-6.52%) |
Sep 13, 2021 | 5.900 | 6.060 | 5.610 | 5.980 | 109,273 | +0.13(+2.22%) |
Sep 10, 2021 | 6.040 | 6.100 | 5.805 | 5.850 | 87,975 | -0.23(-3.78%) |
Sep 09, 2021 | 5.750 | 6.110 | 5.650 | 6.080 | 137,092 | +0.50(+8.96%) |
Sep 08, 2021 | 5.910 | 5.960 | 5.560 | 5.580 | 194,440 | -0.38(-6.38%) |
Sep 07, 2021 | 6.110 | 6.210 | 5.895 | 5.960 | 117,251 | -0.22(-3.56%) |
Sep 03, 2021 | 6.020 | 6.230 | 5.940 | 6.180 | 105,383 | +0.10(+1.64%) |
Sep 02, 2021 | 5.940 | 6.100 | 5.880 | 6.080 | 109,635 | +0.14(+2.36%) |
Sep 01, 2021 | 5.810 | 6.090 | 5.810 | 5.940 | 99,170 | +0.10(+1.71%) |
Aug 31, 2021 | 5.780 | 5.940 | 5.710 | 5.840 | 111,237 | +0.01(+0.17%) |
Aug 30, 2021 | 5.830 | 5.940 | 5.600 | 5.830 | 106,940 | +0.04(+0.69%) |
Aug 27, 2021 | 5.830 | 5.980 | 5.770 | 5.790 | 139,305 | -0.03(-0.52%) |
Aug 26, 2021 | 5.770 | 5.900 | 5.630 | 5.820 | 143,968 | +0.08(+1.39%) |
Aug 25, 2021 | 5.680 | 5.960 | 5.560 | 5.740 | 159,556 | +0.06(+1.06%) |
Aug 24, 2021 | 5.550 | 5.710 | 5.520 | 5.680 | 99,620 | +0.16(+2.90%) |
Aug 23, 2021 | 5.410 | 5.550 | 5.330 | 5.520 | 126,335 | +0.14(+2.60%) |
Aug 20, 2021 | 5.340 | 5.510 | 5.290 | 5.380 | 133,996 | +0.05(+0.94%) |
Aug 19, 2021 | 5.530 | 5.645 | 5.290 | 5.330 | 125,343 | -0.22(-3.96%) |
Aug 18, 2021 | 5.380 | 5.800 | 5.320 | 5.550 | 136,769 | +0.10(+1.83%) |
Aug 17, 2021 | 5.550 | 5.550 | 5.250 | 5.450 | 168,761 | -0.07(-1.27%) |
Aug 16, 2021 | 5.750 | 5.800 | 5.500 | 5.520 | 156,811 | -0.34(-5.80%) |
Aug 13, 2021 | 5.960 | 6.010 | 5.800 | 5.860 | 142,852 | -0.12(-2.01%) |
Aug 12, 2021 | 6.060 | 6.080 | 5.810 | 5.980 | 122,735 | -0.05(-0.83%) |
Aug 11, 2021 | 6.120 | 6.290 | 5.740 | 6.030 | 312,813 | -0.07(-1.15%) |
Aug 10, 2021 | 6.360 | 6.449 | 6.050 | 6.100 | 179,503 | -0.20(-3.17%) |
Aug 09, 2021 | 6.300 | 6.410 | 6.110 | 6.300 | 182,117 | -0.05(-0.79%) |
Aug 06, 2021 | 6.340 | 6.490 | 6.223 | 6.350 | 195,999 | +0.11(+1.76%) |
Aug 05, 2021 | 6.000 | 6.400 | 5.950 | 6.240 | 179,765 | +0.31(+5.23%) |
Aug 04, 2021 | 6.140 | 6.180 | 5.910 | 5.930 | 230,300 | -0.27(-4.35%) |
Aug 03, 2021 | 6.450 | 6.450 | 6.030 | 6.200 | 225,841 | -0.24(-3.73%) |
Aug 02, 2021 | 6.550 | 6.720 | 6.390 | 6.440 | 169,603 | -0.11(-1.68%) |
Jul 30, 2021 | 6.570 | 6.920 | 6.360 | 6.550 | 333,040 | -0.17(-2.53%) |
Jul 29, 2021 | 6.430 | 7.037 | 6.320 | 6.720 | 441,683 | -0.27(-3.86%) |
Jul 28, 2021 | 6.660 | 7.340 | 6.510 | 6.990 | 463,389 | +0.34(+5.11%) |
Jul 27, 2021 | 6.780 | 6.830 | 6.250 | 6.650 | 239,512 | -0.13(-1.92%) |
Jul 26, 2021 | 6.900 | 7.230 | 6.726 | 6.780 | 318,309 | -0.27(-3.83%) |
Jul 23, 2021 | 6.710 | 7.350 | 6.600 | 7.050 | 271,704 | +0.34(+5.07%) |
Jul 22, 2021 | 6.950 | 6.960 | 6.550 | 6.710 | 140,010 | -0.21(-3.03%) |
Jul 21, 2021 | 6.670 | 7.050 | 6.670 | 6.920 | 135,037 | +0.26(+3.90%) |
Jul 20, 2021 | 6.530 | 6.960 | 6.300 | 6.660 | 166,337 | +0.19(+2.94%) |
Jul 19, 2021 | 6.230 | 6.540 | 6.020 | 6.470 | 201,173 | -0.08(-1.22%) |
Jul 16, 2021 | 6.680 | 6.780 | 6.480 | 6.550 | 111,766 | -0.03(-0.46%) |
Jul 15, 2021 | 6.650 | 6.860 | 6.300 | 6.580 | 245,055 | -0.09(-1.35%) |
Jul 14, 2021 | 6.850 | 6.989 | 6.650 | 6.670 | 192,134 | -0.15(-2.20%) |
Jul 13, 2021 | 7.440 | 7.440 | 6.670 | 6.820 | 318,088 | -0.64(-8.58%) |
Jul 12, 2021 | 7.580 | 7.720 | 7.180 | 7.460 | 181,919 | -0.11(-1.45%) |
Jul 09, 2021 | 7.270 | 7.670 | 7.000 | 7.570 | 272,916 | +0.40(+5.58%) |
Jul 08, 2021 | 6.850 | 7.440 | 6.660 | 7.170 | 432,292 | -0.01(-0.14%) |
Jul 07, 2021 | 7.960 | 7.980 | 7.020 | 7.180 | 643,936 | -0.81(-10.14%) |
Jul 06, 2021 | 8.230 | 8.235 | 7.560 | 7.990 | 549,136 | -0.03(-0.37%) |
Jul 02, 2021 | 8.680 | 8.730 | 7.850 | 8.020 | 683,875 | -0.59(-6.85%) |
Jul 01, 2021 | 9.340 | 9.900 | 8.350 | 8.610 | 1,660,021 | -1.00(-10.41%) |
Jun 30, 2021 | 8.010 | 9.740 | 7.830 | 9.610 | 3,244,531 | +1.51(+18.64%) |
Jun 29, 2021 | 8.260 | 8.260 | 7.730 | 8.100 | 397,349 | -0.07(-0.86%) |
Jun 28, 2021 | 8.000 | 8.440 | 7.910 | 8.170 | 429,450 | +0.11(+1.36%) |
Jun 25, 2021 | 8.040 | 8.115 | 7.820 | 8.060 | 301,923 | +0.03(+0.37%) |
Jun 24, 2021 | 7.750 | 8.120 | 7.608 | 8.030 | 283,318 | +0.36(+4.69%) |
Jun 23, 2021 | 7.820 | 7.940 | 7.550 | 7.670 | 259,131 | -0.07(-0.90%) |
Jun 22, 2021 | 7.390 | 7.890 | 7.240 | 7.740 | 283,232 | +0.31(+4.17%) |
Jun 21, 2021 | 7.750 | 7.800 | 7.300 | 7.430 | 364,328 | -0.15(-1.98%) |
Jun 18, 2021 | 7.940 | 7.990 | 7.580 | 7.580 | 312,842 | -0.39(-4.89%) |
Jun 17, 2021 | 7.840 | 8.350 | 7.810 | 7.970 | 518,527 | +0.04(+0.50%) |
Jun 16, 2021 | 7.920 | 8.075 | 7.690 | 7.930 | 289,208 | -0.04(-0.50%) |
Jun 15, 2021 | 8.380 | 8.440 | 7.770 | 7.970 | 519,123 | -0.30(-3.63%) |
Jun 14, 2021 | 8.380 | 8.530 | 7.930 | 8.270 | 559,703 | -0.03(-0.36%) |
Jun 11, 2021 | 7.990 | 8.390 | 7.870 | 8.300 | 402,429 | +0.31(+3.88%) |
Jun 10, 2021 | 8.180 | 8.292 | 7.560 | 7.990 | 563,275 | -0.20(-2.44%) |
Jun 09, 2021 | 8.640 | 8.700 | 7.950 | 8.190 | 1,063,410 | -0.20(-2.38%) |
Jun 08, 2021 | 8.260 | 8.465 | 7.400 | 8.390 | 1,518,953 | +0.48(+6.07%) |
Jun 07, 2021 | 6.650 | 8.080 | 6.550 | 7.910 | 1,441,522 | +1.30(+19.67%) |
Jun 04, 2021 | 6.390 | 6.650 | 6.150 | 6.610 | 561,055 | +0.24(+3.77%) |
Jun 03, 2021 | 6.500 | 6.560 | 6.250 | 6.370 | 539,559 | -0.19(-2.90%) |
Jun 02, 2021 | 6.600 | 6.780 | 6.370 | 6.560 | 795,363 | -0.12(-1.80%) |