Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.559 | 4.559 | 4.438 | 4.494 | 27,523 | -0.05(-1.03%) |
May 27, 2022 | 4.578 | 4.578 | 4.503 | 4.540 | 27,150 | +0.01(+0.21%) |
May 26, 2022 | 4.419 | 4.578 | 4.321 | 4.531 | 61,036 | +0.13(+2.97%) |
May 25, 2022 | 4.139 | 4.419 | 4.139 | 4.400 | 43,199 | +0.26(+6.32%) |
May 24, 2022 | 4.400 | 4.400 | 4.092 | 4.139 | 71,614 | -0.30(-6.74%) |
May 23, 2022 | 4.466 | 4.484 | 4.363 | 4.438 | 21,224 | +0.04(+0.85%) |
May 20, 2022 | 4.559 | 4.559 | 4.279 | 4.400 | 42,082 | -0.11(-2.48%) |
May 19, 2022 | 4.419 | 4.550 | 4.419 | 4.512 | 36,511 | +0.02(+0.42%) |
May 18, 2022 | 4.508 | 4.550 | 4.456 | 4.494 | 54,920 | -0.03(-0.62%) |
May 17, 2022 | 4.438 | 4.587 | 4.438 | 4.522 | 26,054 | +0.19(+4.31%) |
May 16, 2022 | 4.456 | 4.540 | 4.307 | 4.335 | 32,368 | -0.09(-2.11%) |
May 13, 2022 | 4.279 | 4.456 | 4.269 | 4.428 | 30,510 | +0.21(+4.87%) |
May 12, 2022 | 4.139 | 4.344 | 4.120 | 4.223 | 92,418 | +0.02(+0.44%) |
May 11, 2022 | 4.185 | 4.422 | 4.129 | 4.204 | 76,251 | -0.09(-2.17%) |
May 10, 2022 | 4.204 | 4.438 | 3.998 | 4.297 | 111,124 | +0.07(+1.77%) |
May 09, 2022 | 4.522 | 4.592 | 4.157 | 4.223 | 88,602 | -0.42(-9.05%) |
May 06, 2022 | 4.718 | 4.849 | 4.606 | 4.643 | 37,989 | -0.11(-2.21%) |
May 05, 2022 | 4.841 | 4.841 | 4.701 | 4.748 | 32,365 | -0.19(-3.78%) |
May 04, 2022 | 4.832 | 4.956 | 4.720 | 4.935 | 63,665 | +0.05(+0.95%) |
May 03, 2022 | 4.785 | 4.972 | 4.785 | 4.888 | 27,910 | +0.07(+1.35%) |
May 02, 2022 | 4.888 | 4.944 | 4.729 | 4.823 | 100,570 | -0.07(-1.52%) |
Apr 29, 2022 | 4.944 | 5.009 | 4.841 | 4.897 | 44,513 | -0.05(-0.94%) |
Apr 28, 2022 | 4.888 | 5.009 | 4.683 | 4.944 | 68,143 | +0.11(+2.32%) |
Apr 27, 2022 | 5.047 | 5.047 | 4.785 | 4.832 | 128,581 | -0.21(-4.07%) |
Apr 26, 2022 | 4.925 | 5.075 | 4.804 | 5.037 | 114,980 | +0.06(+1.12%) |
Apr 25, 2022 | 4.897 | 5.043 | 4.767 | 4.981 | 131,666 | +0.02(+0.38%) |
Apr 22, 2022 | 5.121 | 5.121 | 4.869 | 4.963 | 97,510 | -0.16(-3.10%) |
Apr 21, 2022 | 5.168 | 5.196 | 5.028 | 5.121 | 89,342 | +0.08(+1.67%) |
Apr 20, 2022 | 5.084 | 5.168 | 4.935 | 5.037 | 76,390 | +0.01(+0.19%) |
Apr 19, 2022 | 4.841 | 5.075 | 4.841 | 5.028 | 70,774 | +0.17(+3.45%) |
Apr 18, 2022 | 4.897 | 4.907 | 4.757 | 4.860 | 84,423 | -0.02(-0.38%) |
Apr 14, 2022 | 4.748 | 4.907 | 4.711 | 4.879 | 122,374 | +0.09(+1.95%) |
Apr 13, 2022 | 4.627 | 4.869 | 4.610 | 4.785 | 86,468 | +0.20(+4.27%) |
Apr 12, 2022 | 4.580 | 4.683 | 4.571 | 4.590 | 48,498 | +0.02(+0.41%) |
Apr 11, 2022 | 4.608 | 4.701 | 4.552 | 4.571 | 48,323 | -0.08(-1.80%) |
Apr 08, 2022 | 4.580 | 4.757 | 4.580 | 4.655 | 75,394 | +0.06(+1.37%) |
Apr 07, 2022 | 4.573 | 4.676 | 4.526 | 4.592 | 49,619 | +0.04(+0.82%) |
Apr 06, 2022 | 4.676 | 4.676 | 4.471 | 4.555 | 166,530 | -0.20(-4.31%) |
Apr 05, 2022 | 4.918 | 4.918 | 4.694 | 4.760 | 101,461 | -0.14(-2.85%) |
Apr 04, 2022 | 4.890 | 4.983 | 4.843 | 4.899 | 45,026 | +0.02(+0.38%) |
Apr 01, 2022 | 4.862 | 4.909 | 4.778 | 4.881 | 18,821 | +0.04(+0.77%) |
Mar 31, 2022 | 4.834 | 4.955 | 4.750 | 4.843 | 64,466 | -0.01(-0.19%) |
Mar 30, 2022 | 4.797 | 4.927 | 4.797 | 4.853 | 48,906 | +0.05(+0.97%) |
Mar 29, 2022 | 4.909 | 4.974 | 4.694 | 4.806 | 104,288 | -0.02(-0.39%) |
Mar 28, 2022 | 4.713 | 4.974 | 4.666 | 4.825 | 182,957 | +0.17(+3.60%) |
Mar 25, 2022 | 4.685 | 4.760 | 4.648 | 4.657 | 43,079 | -0.04(-0.79%) |
Mar 24, 2022 | 4.611 | 4.797 | 4.564 | 4.694 | 34,560 | +0.07(+1.61%) |
Mar 23, 2022 | 4.648 | 4.741 | 4.617 | 4.620 | 38,608 | -0.06(-1.20%) |
Mar 22, 2022 | 4.573 | 4.871 | 4.573 | 4.676 | 59,524 | +0.11(+2.45%) |
Mar 21, 2022 | 4.694 | 4.825 | 4.517 | 4.564 | 73,338 | -0.13(-2.78%) |
Mar 18, 2022 | 4.694 | 4.918 | 4.536 | 4.694 | 67,320 | +0.07(+1.61%) |
Mar 17, 2022 | 4.629 | 4.648 | 4.482 | 4.620 | 29,718 | +0.07(+1.64%) |
Mar 16, 2022 | 4.387 | 4.601 | 4.247 | 4.545 | 81,879 | +0.14(+3.17%) |
Mar 15, 2022 | 4.340 | 4.461 | 4.238 | 4.406 | 47,504 | +0.14(+3.28%) |
Mar 14, 2022 | 4.257 | 4.471 | 4.257 | 4.266 | 67,275 | +0.01(+0.22%) |
Mar 11, 2022 | 4.424 | 4.424 | 4.201 | 4.257 | 71,125 | -0.13(-3.02%) |
Mar 10, 2022 | 4.473 | 4.547 | 4.333 | 4.389 | 101,780 | -0.14(-3.08%) |
Mar 09, 2022 | 4.436 | 4.659 | 4.380 | 4.529 | 72,594 | +0.16(+3.62%) |
Mar 08, 2022 | 4.306 | 4.631 | 4.203 | 4.371 | 72,521 | +0.03(+0.64%) |
Mar 07, 2022 | 4.557 | 4.687 | 4.294 | 4.343 | 226,372 | -0.26(-5.66%) |
Mar 04, 2022 | 4.761 | 4.789 | 4.557 | 4.603 | 105,891 | -0.21(-4.44%) |
Mar 03, 2022 | 4.994 | 4.994 | 4.789 | 4.817 | 51,975 | -0.15(-3.00%) |
Mar 02, 2022 | 5.077 | 5.152 | 4.919 | 4.966 | 76,777 | -0.14(-2.73%) |
Mar 01, 2022 | 5.263 | 5.347 | 5.031 | 5.105 | 87,956 | -0.12(-2.31%) |
Feb 28, 2022 | 5.077 | 5.412 | 4.994 | 5.226 | 97,794 | +0.08(+1.63%) |
Feb 25, 2022 | 4.845 | 5.189 | 4.910 | 5.143 | 149,358 | +0.33(+6.76%) |
Feb 24, 2022 | 4.557 | 4.882 | 4.510 | 4.817 | 88,333 | +0.10(+2.17%) |
Feb 23, 2022 | 4.929 | 5.059 | 4.678 | 4.715 | 124,628 | -0.17(-3.43%) |
Feb 22, 2022 | 5.031 | 5.087 | 4.878 | 4.882 | 73,440 | -0.21(-4.20%) |
Feb 18, 2022 | 5.096 | 0 | -0.03(-0.54%) | |||
Feb 17, 2022 | 5.226 | 5.254 | 5.031 | 5.124 | 66,095 | -0.14(-2.65%) |
Feb 16, 2022 | 5.226 | 5.366 | 5.152 | 5.263 | 36,847 | +0.06(+1.07%) |
Feb 15, 2022 | 5.059 | 5.338 | 5.059 | 5.208 | 71,444 | +0.20(+4.09%) |
Feb 14, 2022 | 5.096 | 5.189 | 4.975 | 5.003 | 70,142 | -0.15(-2.89%) |
Feb 11, 2022 | 5.394 | 5.440 | 5.031 | 5.152 | 121,093 | -0.24(-4.52%) |
Feb 10, 2022 | 5.377 | 5.610 | 5.322 | 5.396 | 104,697 | -0.10(-1.86%) |
Feb 09, 2022 | 5.359 | 5.526 | 5.173 | 5.498 | 115,648 | +0.21(+4.04%) |
Feb 08, 2022 | 5.247 | 5.354 | 5.201 | 5.285 | 55,439 | +0.09(+1.79%) |
Feb 07, 2022 | 5.024 | 5.312 | 5.024 | 5.192 | 123,534 | +0.18(+3.52%) |
Feb 04, 2022 | 4.885 | 5.071 | 4.802 | 5.015 | 68,754 | +0.13(+2.66%) |
Feb 03, 2022 | 4.894 | 4.792 | 4.885 | 48,271 | -0.10(-2.05%) | |
Feb 02, 2022 | 5.238 | 5.238 | 4.922 | 4.987 | 55,224 | -0.19(-3.59%) |
Feb 01, 2022 | 5.062 | 5.266 | 4.978 | 5.173 | 81,589 | +0.16(+3.15%) |
Jan 31, 2022 | 4.802 | 5.062 | 5.015 | 80,405 | +0.19(+3.85%) | |
Jan 28, 2022 | 4.867 | 4.913 | 4.644 | 4.829 | 81,730 | -0.05(-0.95%) |
Jan 27, 2022 | 5.015 | 5.062 | 4.750 | 4.876 | 47,893 | -0.07(-1.32%) |
Jan 26, 2022 | 4.987 | 5.089 | 4.849 | 4.941 | 61,788 | +0.03(+0.57%) |
Jan 25, 2022 | 4.718 | 5.145 | 4.681 | 4.913 | 111,630 | +0.07(+1.34%) |
Jan 24, 2022 | 4.774 | 4.950 | 4.504 | 4.848 | 208,718 | -0.09(-1.88%) |
Jan 21, 2022 | 5.108 | 5.173 | 4.876 | 4.941 | 179,345 | -0.24(-4.66%) |
Jan 20, 2022 | 5.229 | 5.916 | 5.164 | 5.182 | 233,086 | +0.02(+0.36%) |
Jan 19, 2022 | 5.164 | 5.294 | 5.108 | 5.164 | 89,469 | +0.01(+0.18%) |
Jan 18, 2022 | 5.322 | 5.322 | 5.006 | 5.154 | 93,431 | -0.22(-4.15%) |
Jan 14, 2022 | 5.377 | 0 | -0.17(-3.02%) | |||
Jan 13, 2022 | 5.461 | 5.809 | 5.303 | 5.545 | 293,999 | +0.15(+2.75%) |
Jan 12, 2022 | 4.894 | 5.433 | 4.764 | 5.396 | 360,490 | +0.66(+13.92%) |
Jan 11, 2022 | 4.551 | 4.829 | 4.421 | 4.737 | 117,818 | +0.23(+5.15%) |
Jan 10, 2022 | 4.653 | 4.653 | 4.384 | 4.504 | 44,483 | -0.19(-3.96%) |
Jan 07, 2022 | 4.709 | 4.820 | 4.560 | 4.690 | 72,375 | -0.02(-0.44%) |
Jan 06, 2022 | 4.405 | 4.757 | 4.377 | 4.711 | 99,956 | +0.31(+6.95%) |
Jan 05, 2022 | 4.229 | 4.681 | 4.206 | 4.405 | 343,932 | +0.15(+3.49%) |
Jan 04, 2022 | 4.433 | 4.451 | 4.182 | 4.257 | 84,934 | -0.11(-2.55%) |
Jan 03, 2022 | 4.117 | 4.436 | 4.043 | 4.368 | 93,656 | +0.29(+7.05%) |
Dec 31, 2021 | 4.071 | 4.150 | 4.006 | 4.080 | 102,465 | -0.01(-0.23%) |
Dec 30, 2021 | 4.127 | 4.266 | 4.090 | 4.090 | 61,745 | -0.06(-1.56%) |
Dec 29, 2021 | 4.164 | 4.210 | 4.043 | 4.155 | 76,116 | +0.04(+0.90%) |
Dec 28, 2021 | 4.099 | 4.247 | 4.099 | 4.117 | 100,972 | +0.04(+0.91%) |
Dec 27, 2021 | 4.257 | 4.303 | 4.043 | 4.080 | 107,980 | -0.14(-3.30%) |
Dec 23, 2021 | 4.192 | 4.275 | 4.034 | 4.220 | 118,347 | +0.02(+0.44%) |
Dec 22, 2021 | 4.312 | 4.481 | 4.127 | 4.201 | 140,497 | -0.03(-0.66%) |
Dec 21, 2021 | 3.978 | 4.266 | 3.978 | 4.229 | 198,004 | +0.28(+7.04%) |
Dec 20, 2021 | 4.117 | 4.117 | 3.830 | 3.951 | 125,905 | -0.27(-6.37%) |
Dec 17, 2021 | 4.192 | 4.275 | 4.053 | 4.220 | 114,204 | -0.04(-0.87%) |
Dec 16, 2021 | 4.451 | 4.498 | 4.173 | 4.257 | 107,810 | -0.14(-3.16%) |
Dec 15, 2021 | 4.312 | 4.447 | 4.173 | 4.396 | 124,100 | +0.08(+1.94%) |
Dec 14, 2021 | 4.303 | 4.391 | 4.247 | 4.312 | 51,279 | -0.05(-1.06%) |
Dec 13, 2021 | 4.600 | 4.600 | 4.318 | 4.359 | 97,725 | -0.27(-5.81%) |
Dec 10, 2021 | 4.859 | 4.877 | 4.544 | 4.628 | 78,619 | -0.16(-3.34%) |
Dec 09, 2021 | 4.760 | 5.088 | 4.760 | 4.788 | 125,389 | +0.10(+2.17%) |
Dec 08, 2021 | 4.686 | 4.769 | 4.593 | 4.686 | 61,783 | -0.01(-0.20%) |
Dec 07, 2021 | 4.723 | 4.769 | 4.658 | 4.695 | 78,605 | +0.08(+1.81%) |
Dec 06, 2021 | 4.436 | 4.658 | 4.223 | 4.612 | 123,316 | +0.19(+4.40%) |
Dec 03, 2021 | 4.667 | 4.667 | 4.343 | 4.417 | 98,868 | -0.23(-4.98%) |
Dec 02, 2021 | 4.510 | 4.807 | 4.454 | 4.649 | 149,717 | +0.09(+2.03%) |
Dec 01, 2021 | 4.917 | 4.954 | 4.473 | 4.556 | 173,869 | -0.26(-5.38%) |
Nov 30, 2021 | 4.815 | 4.973 | 4.676 | 4.815 | 171,131 | -0.13(-2.62%) |
Nov 29, 2021 | 5.343 | 5.436 | 4.945 | 4.945 | 134,983 | -0.35(-6.64%) |
Nov 26, 2021 | 5.445 | 5.454 | 5.213 | 5.297 | 31,991 | -0.22(-4.03%) |
Nov 24, 2021 | 5.445 | 5.547 | 5.426 | 5.519 | 49,857 | +0.06(+1.02%) |
Nov 23, 2021 | 5.519 | 5.612 | 5.464 | 5.464 | 29,057 | -0.04(-0.67%) |
Nov 22, 2021 | 5.639 | 5.676 | 5.491 | 5.501 | 54,000 | -0.12(-2.14%) |
Nov 19, 2021 | 5.556 | 5.667 | 5.473 | 5.621 | 27,345 | +0.00(+0.00%) |
Nov 18, 2021 | 5.649 | 5.649 | 5.607 | 5.621 | 53,146 | -0.06(-0.98%) |
Nov 17, 2021 | 5.797 | 5.797 | 5.612 | 5.676 | 43,229 | -0.14(-2.39%) |
Nov 16, 2021 | 5.723 | 5.862 | 5.723 | 5.815 | 27,960 | +0.08(+1.45%) |
Nov 15, 2021 | 5.880 | 5.973 | 5.695 | 5.732 | 42,423 | -0.15(-2.52%) |
Nov 12, 2021 | 5.991 | 6.019 | 5.732 | 5.880 | 67,764 | -0.12(-2.04%) |
Nov 11, 2021 | 6.031 | 6.079 | 5.929 | 6.003 | 22,408 | +0.01(+0.15%) |
Nov 10, 2021 | 6.234 | 5.994 | 56,748 | -0.24(-3.86%) | ||
Nov 09, 2021 | 6.188 | 6.350 | 6.111 | 6.234 | 112,977 | +0.01(+0.15%) |
Nov 08, 2021 | 6.086 | 6.290 | 6.021 | 6.225 | 156,151 | +0.25(+4.26%) |
Nov 05, 2021 | 5.744 | 5.984 | 5.744 | 5.971 | 58,805 | +0.17(+2.95%) |
Nov 04, 2021 | 5.957 | 5.957 | 5.753 | 5.799 | 56,162 | -0.16(-2.64%) |
Nov 03, 2021 | 5.910 | 5.984 | 5.799 | 5.957 | 36,620 | +0.05(+0.78%) |
Nov 02, 2021 | 5.799 | 5.966 | 5.744 | 5.910 | 73,780 | +0.11(+1.91%) |
Nov 01, 2021 | 5.698 | 5.818 | 5.605 | 5.799 | 42,800 | +0.13(+2.28%) |
Oct 29, 2021 | 5.559 | 5.725 | 5.517 | 5.670 | 58,486 | +0.11(+2.00%) |
Oct 28, 2021 | 5.522 | 5.651 | 5.503 | 5.559 | 79,656 | +0.07(+1.35%) |
Oct 27, 2021 | 5.651 | 5.647 | 5.453 | 5.485 | 232,210 | -0.14(-2.47%) |
Oct 26, 2021 | 5.753 | 5.624 | 41,021 | -0.14(-2.41%) | ||
Oct 25, 2021 | 5.781 | 5.905 | 5.716 | 5.762 | 53,392 | +0.01(+0.16%) |
Oct 22, 2021 | 5.966 | 6.003 | 5.725 | 5.753 | 52,103 | -0.24(-4.01%) |
Oct 21, 2021 | 5.920 | 6.164 | 5.892 | 5.994 | 111,461 | +0.06(+0.93%) |
Oct 20, 2021 | 5.587 | 5.938 | 5.577 | 5.938 | 140,652 | +0.33(+5.94%) |
Oct 19, 2021 | 5.605 | 5.716 | 5.429 | 5.605 | 169,031 | +0.02(+0.33%) |
Oct 18, 2021 | 5.466 | 5.605 | 5.466 | 5.587 | 85,953 | +0.09(+1.68%) |
Oct 15, 2021 | 5.402 | 5.559 | 5.309 | 5.494 | 71,166 | +0.13(+2.41%) |
Oct 14, 2021 | 5.272 | 5.392 | 5.245 | 5.365 | 40,144 | +0.07(+1.40%) |
Oct 13, 2021 | 5.291 | 5.411 | 5.152 | 5.291 | 79,058 | +0.00(+0.00%) |
Oct 12, 2021 | 5.383 | 5.429 | 5.198 | 5.291 | 74,685 | -0.07(-1.38%) |
Oct 11, 2021 | 5.374 | 5.471 | 5.300 | 5.365 | 55,644 | -0.03(-0.51%) |
Oct 08, 2021 | 5.568 | 5.568 | 5.355 | 5.392 | 78,693 | -0.16(-2.83%) |
Oct 07, 2021 | 5.503 | 5.585 | 5.466 | 5.550 | 33,058 | +0.07(+1.31%) |
Oct 06, 2021 | 5.469 | 5.515 | 5.367 | 5.478 | 55,308 | -0.02(-0.34%) |
Oct 05, 2021 | 5.358 | 5.543 | 5.238 | 5.496 | 77,088 | +0.14(+2.59%) |
Oct 04, 2021 | 5.570 | 5.570 | 5.173 | 5.358 | 101,827 | -0.23(-4.13%) |
Oct 01, 2021 | 5.302 | 5.709 | 5.247 | 5.589 | 125,720 | +0.33(+6.33%) |
Sep 30, 2021 | 5.081 | 5.478 | 4.998 | 5.256 | 103,005 | +0.21(+4.12%) |
Sep 29, 2021 | 5.164 | 5.229 | 4.998 | 5.048 | 91,606 | -0.10(-1.89%) |
Sep 28, 2021 | 5.192 | 5.266 | 5.090 | 5.145 | 36,672 | -0.07(-1.42%) |
Sep 27, 2021 | 5.173 | 5.349 | 5.099 | 5.219 | 39,278 | +0.03(+0.53%) |
Sep 24, 2021 | 5.201 | 5.321 | 5.127 | 5.192 | 57,233 | -0.07(-1.40%) |
Sep 23, 2021 | 5.173 | 5.349 | 5.109 | 5.266 | 56,786 | +0.16(+3.07%) |
Sep 22, 2021 | 5.035 | 5.173 | 4.868 | 5.109 | 62,138 | +0.16(+3.17%) |
Sep 21, 2021 | 4.878 | 5.060 | 4.878 | 4.951 | 71,389 | +0.10(+2.10%) |
Sep 20, 2021 | 5.358 | 5.358 | 4.850 | 4.850 | 307,072 | -0.67(-12.21%) |
Sep 17, 2021 | 5.635 | 5.644 | 5.423 | 5.524 | 80,889 | -0.08(-1.48%) |
Sep 16, 2021 | 5.598 | 5.663 | 5.538 | 5.607 | 22,546 | +0.01(+0.17%) |
Sep 15, 2021 | 5.478 | 5.681 | 5.460 | 5.598 | 71,094 | +0.07(+1.34%) |
Sep 14, 2021 | 5.672 | 5.727 | 5.469 | 5.524 | 59,682 | -0.13(-2.29%) |
Sep 13, 2021 | 5.690 | 5.764 | 5.460 | 5.654 | 48,838 | +0.02(+0.33%) |
Sep 10, 2021 | 5.792 | 5.792 | 5.598 | 5.635 | 46,165 | -0.13(-2.32%) |
Sep 09, 2021 | 5.787 | 5.891 | 5.769 | 5.769 | 46,303 | -0.06(-1.11%) |
Sep 08, 2021 | 6.037 | 6.120 | 5.723 | 5.834 | 47,622 | -0.17(-2.77%) |
Sep 07, 2021 | 6.323 | 6.351 | 5.889 | 6.000 | 128,120 | -0.28(-4.41%) |
Sep 03, 2021 | 6.018 | 6.323 | 6.018 | 6.277 | 107,997 | +0.29(+4.78%) |
Sep 02, 2021 | 5.871 | 6.129 | 5.834 | 5.991 | 89,777 | +0.13(+2.20%) |
Sep 01, 2021 | 5.852 | 5.954 | 5.778 | 5.861 | 54,687 | +0.03(+0.47%) |
Aug 31, 2021 | 5.834 | 6.032 | 5.783 | 5.834 | 90,924 | +0.03(+0.48%) |
Aug 30, 2021 | 5.824 | 5.907 | 5.723 | 5.806 | 53,809 | -0.01(-0.16%) |
Aug 27, 2021 | 5.649 | 5.852 | 5.612 | 5.815 | 46,784 | +0.20(+3.62%) |
Aug 26, 2021 | 5.806 | 5.843 | 5.584 | 5.612 | 106,255 | -0.22(-3.80%) |
Aug 25, 2021 | 5.824 | 5.954 | 5.769 | 5.834 | 68,082 | +0.00(+0.00%) |
Aug 24, 2021 | 5.557 | 5.861 | 5.557 | 5.834 | 139,160 | +0.28(+4.98%) |
Aug 23, 2021 | 5.409 | 5.631 | 5.371 | 5.557 | 69,627 | +0.20(+3.79%) |
Aug 20, 2021 | 5.400 | 5.501 | 5.307 | 5.354 | 108,282 | -0.06(-1.02%) |
Aug 19, 2021 | 5.271 | 5.409 | 5.215 | 5.409 | 60,736 | +0.07(+1.38%) |
Aug 18, 2021 | 5.372 | 5.464 | 5.271 | 5.335 | 114,686 | -0.06(-1.20%) |
Aug 17, 2021 | 5.621 | 5.621 | 5.354 | 5.400 | 202,416 | -0.18(-3.31%) |
Aug 16, 2021 | 5.852 | 5.890 | 5.566 | 5.584 | 87,756 | -0.25(-4.27%) |
Aug 13, 2021 | 6.000 | 6.009 | 5.769 | 5.834 | 76,580 | -0.12(-2.09%) |
Aug 12, 2021 | 6.069 | 6.069 | 5.894 | 5.958 | 45,700 | -0.11(-1.82%) |
Aug 11, 2021 | 5.903 | 6.087 | 5.765 | 6.069 | 72,505 | +0.17(+2.81%) |
Aug 10, 2021 | 6.014 | 6.152 | 5.774 | 5.903 | 171,331 | -0.08(-1.39%) |
Aug 09, 2021 | 5.589 | 6.041 | 5.543 | 5.986 | 388,669 | +0.42(+7.63%) |
Aug 06, 2021 | 5.460 | 5.589 | 5.460 | 5.562 | 88,918 | +0.07(+1.34%) |
Aug 05, 2021 | 5.497 | 5.599 | 5.460 | 5.488 | 77,739 | -0.02(-0.34%) |
Aug 04, 2021 | 5.488 | 5.571 | 5.386 | 5.506 | 72,399 | +0.02(+0.34%) |
Aug 03, 2021 | 5.469 | 5.497 | 5.322 | 5.488 | 51,756 | +0.00(+0.00%) |
Aug 02, 2021 | 5.423 | 5.562 | 5.386 | 5.488 | 65,210 | +0.14(+2.59%) |
Jul 30, 2021 | 5.359 | 5.432 | 5.276 | 5.349 | 45,851 | -0.04(-0.68%) |
Jul 29, 2021 | 5.534 | 5.617 | 5.368 | 5.386 | 86,312 | -0.09(-1.68%) |
Jul 28, 2021 | 5.276 | 5.575 | 5.276 | 5.479 | 145,789 | +0.22(+4.21%) |
Jul 27, 2021 | 5.294 | 5.294 | 5.147 | 5.257 | 72,921 | -0.07(-1.38%) |
Jul 26, 2021 | 5.303 | 5.396 | 5.174 | 5.331 | 156,004 | +0.17(+3.21%) |
Jul 23, 2021 | 5.239 | 5.257 | 5.110 | 5.165 | 48,426 | -0.06(-1.23%) |
Jul 22, 2021 | 5.276 | 5.323 | 5.137 | 5.230 | 84,386 | -0.02(-0.35%) |
Jul 21, 2021 | 5.073 | 5.386 | 5.027 | 5.248 | 113,499 | +0.28(+5.57%) |
Jul 20, 2021 | 4.907 | 5.073 | 4.778 | 4.971 | 150,106 | +0.05(+0.94%) |
Jul 19, 2021 | 5.165 | 5.165 | 4.888 | 4.925 | 225,039 | -0.31(-5.99%) |
Jul 16, 2021 | 5.432 | 5.442 | 5.224 | 5.239 | 177,355 | -0.19(-3.57%) |
Jul 15, 2021 | 5.359 | 5.432 | 5.239 | 5.432 | 134,930 | +0.06(+1.20%) |
Jul 14, 2021 | 5.599 | 5.599 | 5.303 | 5.368 | 305,405 | -0.13(-2.35%) |
Jul 13, 2021 | 5.552 | 6.041 | 5.495 | 5.497 | 690,600 | -0.09(-1.65%) |
Jul 12, 2021 | 5.525 | 5.645 | 5.480 | 5.589 | 55,999 | +0.06(+1.17%) |
Jul 09, 2021 | 5.516 | 5.608 | 5.442 | 5.525 | 132,966 | +0.05(+0.93%) |
Jul 08, 2021 | 5.253 | 5.566 | 5.253 | 5.474 | 118,566 | -0.05(-0.83%) |
Jul 07, 2021 | 5.815 | 5.852 | 5.511 | 5.520 | 131,108 | -0.29(-5.07%) |
Jul 06, 2021 | 5.649 | 5.870 | 5.529 | 5.815 | 183,255 | +0.18(+3.27%) |
Jul 02, 2021 | 5.704 | 5.704 | 5.575 | 5.631 | 83,633 | -0.09(-1.61%) |
Jul 01, 2021 | 5.750 | 5.760 | 5.557 | 5.723 | 92,606 | +0.02(+0.32%) |
Jun 30, 2021 | 5.677 | 5.732 | 5.548 | 5.704 | 130,472 | +0.02(+0.32%) |
Jun 29, 2021 | 5.797 | 5.898 | 5.668 | 5.686 | 152,570 | -0.06(-1.12%) |
Jun 28, 2021 | 5.852 | 6.013 | 5.750 | 5.750 | 111,857 | -0.15(-2.50%) |
Jun 25, 2021 | 6.018 | 6.026 | 5.833 | 5.898 | 138,208 | -0.07(-1.23%) |
Jun 24, 2021 | 5.879 | 6.034 | 5.815 | 5.972 | 283,180 | +0.14(+2.37%) |
Jun 23, 2021 | 5.603 | 5.916 | 5.585 | 5.833 | 182,152 | +0.28(+4.98%) |
Jun 22, 2021 | 5.529 | 5.603 | 5.262 | 5.557 | 180,350 | -0.02(-0.33%) |
Jun 21, 2021 | 5.548 | 5.640 | 5.492 | 5.575 | 145,005 | -0.01(-0.16%) |
Jun 18, 2021 | 5.502 | 5.649 | 5.456 | 5.585 | 198,101 | +0.04(+0.66%) |
Jun 17, 2021 | 5.437 | 5.695 | 5.428 | 5.548 | 177,316 | +0.11(+2.03%) |
Jun 16, 2021 | 5.806 | 5.806 | 5.354 | 5.437 | 452,651 | -0.42(-7.23%) |
Jun 15, 2021 | 5.926 | 6.110 | 5.723 | 5.861 | 207,889 | -0.06(-1.09%) |
Jun 14, 2021 | 5.778 | 6.202 | 5.778 | 5.926 | 237,206 | +0.19(+3.38%) |
Jun 11, 2021 | 5.677 | 5.787 | 5.585 | 5.732 | 203,503 | +0.12(+2.05%) |
Jun 10, 2021 | 5.543 | 5.700 | 5.405 | 5.617 | 175,406 | +0.11(+2.01%) |
Jun 09, 2021 | 5.479 | 5.635 | 5.442 | 5.506 | 141,807 | -0.01(-0.17%) |
Jun 08, 2021 | 5.580 | 5.631 | 5.350 | 5.516 | 210,062 | -0.06(-0.99%) |
Jun 07, 2021 | 5.488 | 5.635 | 5.387 | 5.571 | 175,029 | +0.06(+1.17%) |
Jun 04, 2021 | 5.654 | 5.699 | 5.460 | 5.506 | 142,296 | -0.14(-2.45%) |
Jun 03, 2021 | 5.562 | 5.672 | 5.442 | 5.644 | 127,928 | +0.03(+0.49%) |
Jun 02, 2021 | 5.691 | 5.691 | 5.506 | 5.617 | 221,472 | -0.05(-0.81%) |