Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.830 | 2.010 | 1.825 | 1.890 | 285,923 | +0.02(+1.07%) |
May 27, 2022 | 1.790 | 1.900 | 1.760 | 1.870 | 361,084 | +0.08(+4.47%) |
May 26, 2022 | 1.740 | 1.840 | 1.690 | 1.790 | 373,553 | +0.05(+2.87%) |
May 25, 2022 | 1.790 | 1.790 | 1.680 | 1.740 | 266,061 | +0.01(+0.58%) |
May 24, 2022 | 1.880 | 1.890 | 1.695 | 1.730 | 473,346 | -0.17(-8.95%) |
May 23, 2022 | 1.960 | 1.980 | 1.870 | 1.900 | 227,467 | -0.03(-1.55%) |
May 20, 2022 | 1.930 | 1.950 | 1.840 | 1.930 | 270,423 | +0.03(+1.58%) |
May 19, 2022 | 1.930 | 2.020 | 1.845 | 1.900 | 478,661 | -0.06(-3.06%) |
May 18, 2022 | 2.030 | 2.085 | 1.940 | 1.960 | 295,266 | -0.13(-6.22%) |
May 17, 2022 | 2.010 | 2.090 | 1.990 | 2.090 | 221,387 | +0.12(+6.09%) |
May 16, 2022 | 1.990 | 2.050 | 1.950 | 1.970 | 276,446 | -0.05(-2.48%) |
May 13, 2022 | 1.880 | 2.040 | 1.880 | 2.020 | 495,280 | +0.14(+7.45%) |
May 12, 2022 | 1.810 | 1.970 | 1.790 | 1.880 | 712,305 | +0.05(+2.73%) |
May 11, 2022 | 2.060 | 2.100 | 1.820 | 1.830 | 622,356 | -0.11(-5.67%) |
May 10, 2022 | 1.940 | 2.045 | 1.865 | 1.940 | 521,007 | +0.04(+2.11%) |
May 09, 2022 | 2.020 | 2.100 | 1.795 | 1.900 | 1,260,147 | -0.18(-8.65%) |
May 06, 2022 | 2.160 | 2.175 | 2.030 | 2.080 | 503,720 | -0.08(-3.70%) |
May 05, 2022 | 2.210 | 2.220 | 2.030 | 2.160 | 653,036 | -0.02(-0.92%) |
May 04, 2022 | 2.160 | 2.200 | 2.060 | 2.180 | 746,715 | +0.00(+0.00%) |
May 03, 2022 | 2.240 | 2.270 | 2.115 | 2.180 | 530,651 | -0.06(-2.68%) |
May 02, 2022 | 2.210 | 2.300 | 2.170 | 2.240 | 553,959 | +0.03(+1.36%) |
Apr 29, 2022 | 2.200 | 2.290 | 2.170 | 2.210 | 385,825 | -0.02(-0.90%) |
Apr 28, 2022 | 2.280 | 2.280 | 2.120 | 2.230 | 541,812 | -0.02(-0.89%) |
Apr 27, 2022 | 2.210 | 2.325 | 2.210 | 2.250 | 287,825 | +0.05(+2.27%) |
Apr 26, 2022 | 2.300 | 2.330 | 2.190 | 2.200 | 400,869 | -0.12(-5.17%) |
Apr 25, 2022 | 2.220 | 2.360 | 2.185 | 2.320 | 385,564 | +0.10(+4.50%) |
Apr 22, 2022 | 2.330 | 2.380 | 2.186 | 2.220 | 680,881 | -0.09(-3.90%) |
Apr 21, 2022 | 2.300 | 2.355 | 2.260 | 2.310 | 538,427 | +0.02(+0.87%) |
Apr 20, 2022 | 2.290 | 2.380 | 2.260 | 2.290 | 448,836 | +0.00(+0.00%) |
Apr 19, 2022 | 2.350 | 2.390 | 2.260 | 2.290 | 660,212 | -0.05(-2.14%) |
Apr 18, 2022 | 2.560 | 2.561 | 2.320 | 2.340 | 721,828 | -0.21(-8.24%) |
Apr 14, 2022 | 2.640 | 2.750 | 2.540 | 2.550 | 657,652 | -0.06(-2.30%) |
Apr 13, 2022 | 2.560 | 2.630 | 2.530 | 2.610 | 596,968 | +0.03(+1.16%) |
Apr 12, 2022 | 2.860 | 2.860 | 2.560 | 2.580 | 1,639,473 | -0.36(-12.24%) |
Apr 11, 2022 | 2.800 | 3.450 | 2.670 | 2.940 | 2,838,442 | +0.11(+3.89%) |
Apr 08, 2022 | 3.020 | 3.030 | 2.800 | 2.830 | 609,933 | -0.15(-5.03%) |
Apr 07, 2022 | 2.920 | 3.020 | 2.800 | 2.980 | 1,179,290 | +0.06(+2.05%) |
Apr 06, 2022 | 2.980 | 2.990 | 2.900 | 2.920 | 454,406 | -0.09(-2.99%) |
Apr 05, 2022 | 3.100 | 3.200 | 3.000 | 3.010 | 384,202 | -0.08(-2.59%) |
Apr 04, 2022 | 2.970 | 3.150 | 2.955 | 3.090 | 2,000,551 | +0.15(+5.10%) |
Apr 01, 2022 | 2.980 | 3.041 | 2.917 | 2.940 | 357,230 | -0.03(-1.01%) |
Mar 31, 2022 | 2.980 | 3.055 | 2.920 | 2.970 | 350,436 | +0.00(+0.00%) |
Mar 30, 2022 | 3.000 | 3.040 | 2.945 | 2.970 | 308,154 | -0.06(-1.98%) |
Mar 29, 2022 | 3.050 | 3.070 | 2.985 | 3.030 | 431,112 | +0.02(+0.66%) |
Mar 28, 2022 | 2.940 | 3.050 | 2.890 | 3.010 | 978,099 | +0.07(+2.38%) |
Mar 25, 2022 | 3.070 | 3.100 | 2.910 | 2.940 | 539,927 | -0.13(-4.23%) |
Mar 24, 2022 | 3.060 | 3.140 | 3.050 | 3.070 | 285,164 | +0.02(+0.66%) |
Mar 23, 2022 | 3.180 | 3.200 | 3.040 | 3.050 | 347,478 | -0.14(-4.39%) |
Mar 22, 2022 | 3.220 | 3.290 | 3.090 | 3.190 | 309,247 | +0.01(+0.31%) |
Mar 21, 2022 | 3.180 | 3.370 | 3.120 | 3.180 | 657,194 | +0.00(+0.00%) |
Mar 18, 2022 | 3.270 | 3.280 | 3.090 | 3.180 | 589,726 | -0.09(-2.75%) |
Mar 17, 2022 | 3.150 | 3.430 | 3.040 | 3.270 | 466,860 | +0.15(+4.81%) |
Mar 16, 2022 | 3.140 | 3.190 | 2.920 | 3.120 | 923,923 | +0.00(+0.00%) |
Mar 15, 2022 | 3.240 | 3.250 | 3.100 | 3.120 | 293,021 | -0.10(-3.26%) |
Mar 14, 2022 | 3.310 | 3.400 | 3.080 | 3.225 | 656,532 | -0.25(-7.33%) |
Mar 11, 2022 | 3.500 | 3.520 | 3.400 | 3.480 | 279,794 | -0.02(-0.57%) |
Mar 10, 2022 | 3.700 | 3.700 | 3.420 | 3.500 | 244,863 | -0.26(-6.91%) |
Mar 09, 2022 | 3.440 | 3.790 | 3.440 | 3.760 | 330,758 | +0.37(+10.91%) |
Mar 08, 2022 | 3.370 | 3.540 | 3.300 | 3.390 | 164,941 | +0.01(+0.30%) |
Mar 07, 2022 | 3.320 | 3.385 | 3.220 | 3.380 | 266,790 | +0.03(+0.90%) |
Mar 04, 2022 | 3.350 | 3.420 | 3.310 | 3.350 | 223,603 | -0.03(-0.89%) |
Mar 03, 2022 | 3.510 | 3.580 | 3.320 | 3.380 | 248,045 | -0.11(-3.15%) |
Mar 02, 2022 | 3.670 | 3.670 | 3.475 | 3.490 | 244,534 | -0.04(-1.13%) |
Mar 01, 2022 | 3.520 | 3.600 | 3.440 | 3.530 | 252,671 | +0.01(+0.28%) |
Feb 28, 2022 | 3.560 | 3.620 | 3.500 | 3.520 | 213,621 | -0.05(-1.40%) |
Feb 25, 2022 | 3.630 | 3.635 | 3.530 | 3.570 | 244,279 | -0.05(-1.38%) |
Feb 24, 2022 | 3.400 | 3.660 | 3.330 | 3.620 | 224,883 | +0.10(+2.84%) |
Feb 23, 2022 | 3.690 | 3.700 | 3.520 | 3.520 | 264,330 | -0.17(-4.61%) |
Feb 22, 2022 | 3.710 | 3.790 | 3.610 | 3.690 | 431,994 | -0.07(-1.86%) |
Feb 18, 2022 | 3.760 | 0 | +0.03(+0.80%) | |||
Feb 17, 2022 | 3.890 | 3.990 | 3.670 | 3.730 | 264,317 | -0.16(-4.11%) |
Feb 16, 2022 | 3.960 | 3.975 | 3.810 | 3.890 | 234,022 | -0.11(-2.75%) |
Feb 15, 2022 | 3.810 | 4.050 | 3.790 | 4.000 | 400,594 | +0.25(+6.67%) |
Feb 14, 2022 | 3.720 | 3.790 | 3.610 | 3.750 | 446,310 | +0.03(+0.81%) |
Feb 11, 2022 | 3.960 | 4.020 | 3.690 | 3.720 | 742,508 | -0.27(-6.77%) |
Feb 10, 2022 | 4.090 | 4.250 | 3.940 | 3.990 | 482,394 | +0.02(+0.50%) |
Feb 09, 2022 | 4.130 | 4.170 | 3.940 | 3.970 | 665,403 | -0.12(-2.93%) |
Feb 08, 2022 | 4.090 | 4.210 | 4.040 | 4.090 | 242,766 | -0.01(-0.24%) |
Feb 07, 2022 | 4.070 | 4.180 | 4.015 | 4.100 | 142,163 | +0.04(+0.99%) |
Feb 04, 2022 | 3.960 | 4.110 | 3.900 | 4.060 | 218,501 | +0.08(+2.01%) |
Feb 03, 2022 | 4.060 | 3.935 | 3.980 | 122,956 | -0.13(-3.16%) | |
Feb 02, 2022 | 4.290 | 4.290 | 4.085 | 4.110 | 120,176 | -0.20(-4.64%) |
Feb 01, 2022 | 4.050 | 4.370 | 4.050 | 4.310 | 303,130 | +0.26(+6.42%) |
Jan 31, 2022 | 3.710 | 4.050 | 289,465 | +0.32(+8.72%) | ||
Jan 28, 2022 | 3.570 | 3.850 | 3.540 | 3.725 | 520,762 | +0.10(+2.90%) |
Jan 27, 2022 | 3.840 | 3.880 | 3.590 | 3.620 | 460,216 | -0.15(-3.98%) |
Jan 26, 2022 | 3.980 | 4.160 | 3.740 | 3.770 | 737,151 | -0.19(-4.80%) |
Jan 25, 2022 | 3.970 | 4.000 | 3.780 | 3.960 | 355,041 | -0.05(-1.25%) |
Jan 24, 2022 | 3.910 | 4.020 | 3.801 | 4.010 | 295,705 | +0.02(+0.50%) |
Jan 21, 2022 | 4.080 | 4.100 | 3.900 | 3.990 | 398,520 | -0.10(-2.44%) |
Jan 20, 2022 | 4.150 | 4.420 | 4.070 | 4.090 | 323,083 | -0.16(-3.76%) |
Jan 19, 2022 | 4.290 | 4.400 | 4.230 | 4.250 | 188,028 | -0.06(-1.39%) |
Jan 18, 2022 | 4.440 | 4.440 | 4.250 | 4.310 | 197,998 | -0.16(-3.58%) |
Jan 14, 2022 | 4.470 | 0 | +0.04(+0.90%) | |||
Jan 13, 2022 | 4.460 | 4.520 | 4.395 | 4.430 | 209,578 | -0.05(-1.12%) |
Jan 12, 2022 | 4.600 | 4.700 | 4.470 | 4.480 | 270,557 | -0.16(-3.45%) |
Jan 11, 2022 | 4.720 | 4.800 | 4.630 | 4.640 | 155,979 | -0.13(-2.73%) |
Jan 10, 2022 | 4.500 | 4.790 | 4.350 | 4.770 | 397,321 | +0.28(+6.24%) |
Jan 07, 2022 | 4.500 | 4.550 | 4.340 | 4.490 | 288,002 | -0.02(-0.44%) |
Jan 06, 2022 | 4.480 | 4.575 | 4.370 | 4.510 | 255,818 | -0.01(-0.22%) |
Jan 05, 2022 | 4.620 | 4.777 | 4.490 | 4.520 | 228,344 | -0.07(-1.53%) |
Jan 04, 2022 | 4.650 | 4.680 | 4.470 | 4.590 | 267,574 | -0.01(-0.22%) |
Jan 03, 2022 | 4.645 | 4.670 | 4.446 | 4.600 | 235,816 | +0.11(+2.45%) |
Dec 31, 2021 | 4.450 | 4.528 | 4.430 | 4.490 | 215,994 | +0.04(+0.90%) |
Dec 30, 2021 | 4.320 | 4.531 | 4.320 | 4.450 | 247,678 | +0.09(+2.06%) |
Dec 29, 2021 | 4.300 | 4.360 | 4.150 | 4.360 | 312,643 | +0.04(+0.93%) |
Dec 28, 2021 | 4.240 | 4.449 | 4.190 | 4.320 | 336,919 | +0.05(+1.17%) |
Dec 27, 2021 | 4.430 | 4.480 | 4.220 | 4.270 | 265,130 | -0.22(-4.90%) |
Dec 23, 2021 | 4.490 | 4.625 | 4.465 | 4.490 | 311,935 | -0.04(-0.88%) |
Dec 22, 2021 | 4.490 | 4.550 | 4.420 | 4.530 | 130,065 | +0.02(+0.44%) |
Dec 21, 2021 | 4.510 | 4.609 | 4.420 | 4.510 | 177,131 | +0.02(+0.45%) |
Dec 20, 2021 | 4.480 | 4.535 | 4.300 | 4.490 | 158,506 | +0.01(+0.22%) |
Dec 17, 2021 | 4.440 | 4.670 | 4.300 | 4.480 | 669,950 | -0.02(-0.44%) |
Dec 16, 2021 | 4.380 | 4.950 | 4.360 | 4.500 | 711,661 | +0.23(+5.39%) |
Dec 15, 2021 | 4.250 | 4.360 | 4.110 | 4.270 | 469,906 | +0.05(+1.18%) |
Dec 14, 2021 | 4.400 | 4.490 | 4.200 | 4.220 | 270,725 | -0.20(-4.52%) |
Dec 13, 2021 | 4.530 | 4.590 | 4.310 | 4.420 | 253,537 | -0.08(-1.78%) |
Dec 10, 2021 | 4.600 | 4.700 | 4.470 | 4.500 | 299,788 | -0.09(-1.96%) |
Dec 09, 2021 | 4.670 | 4.700 | 4.550 | 4.590 | 210,013 | -0.03(-0.65%) |
Dec 08, 2021 | 4.550 | 4.700 | 4.460 | 4.620 | 132,408 | +0.07(+1.54%) |
Dec 07, 2021 | 4.310 | 4.590 | 4.285 | 4.550 | 207,271 | +0.27(+6.31%) |
Dec 06, 2021 | 4.080 | 4.360 | 4.050 | 4.280 | 272,254 | +0.20(+4.90%) |
Dec 03, 2021 | 4.130 | 4.200 | 4.050 | 4.080 | 201,045 | -0.06(-1.45%) |
Dec 02, 2021 | 4.100 | 4.370 | 4.050 | 4.140 | 209,832 | +0.07(+1.72%) |
Dec 01, 2021 | 4.300 | 4.340 | 4.030 | 4.070 | 292,823 | -0.15(-3.55%) |
Nov 30, 2021 | 4.140 | 4.245 | 4.121 | 4.220 | 295,573 | +0.08(+1.93%) |
Nov 29, 2021 | 4.380 | 4.380 | 4.110 | 4.140 | 342,307 | -0.24(-5.48%) |
Nov 26, 2021 | 4.390 | 4.460 | 4.290 | 4.380 | 242,866 | -0.10(-2.23%) |
Nov 24, 2021 | 4.480 | 4.560 | 4.430 | 4.480 | 111,434 | -0.05(-1.10%) |
Nov 23, 2021 | 4.640 | 4.742 | 4.420 | 4.530 | 372,756 | -0.14(-3.00%) |
Nov 22, 2021 | 4.780 | 4.790 | 4.550 | 4.670 | 427,727 | -0.16(-3.31%) |
Nov 19, 2021 | 4.940 | 5.100 | 4.820 | 4.830 | 268,156 | -0.16(-3.21%) |
Nov 18, 2021 | 5.000 | 5.060 | 4.960 | 4.990 | 390,932 | -0.02(-0.40%) |
Nov 17, 2021 | 5.060 | 5.092 | 4.860 | 5.010 | 154,688 | -0.06(-1.18%) |
Nov 16, 2021 | 5.070 | 5.100 | 4.920 | 5.070 | 242,540 | -0.05(-0.98%) |
Nov 15, 2021 | 5.240 | 5.320 | 5.050 | 5.120 | 362,041 | -0.16(-3.03%) |
Nov 12, 2021 | 5.180 | 5.300 | 5.120 | 5.280 | 208,359 | +0.10(+1.93%) |
Nov 11, 2021 | 5.190 | 5.260 | 4.970 | 5.180 | 293,097 | -0.01(-0.19%) |
Nov 10, 2021 | 5.190 | 5.190 | 305,304 | -0.06(-1.14%) | ||
Nov 09, 2021 | 5.100 | 5.320 | 5.050 | 5.250 | 417,711 | +0.14(+2.74%) |
Nov 08, 2021 | 5.220 | 5.230 | 5.060 | 5.110 | 195,811 | -0.06(-1.16%) |
Nov 05, 2021 | 5.340 | 5.350 | 5.080 | 5.170 | 155,151 | -0.13(-2.45%) |
Nov 04, 2021 | 5.150 | 5.350 | 5.150 | 5.300 | 224,064 | +0.16(+3.11%) |
Nov 03, 2021 | 5.180 | 5.230 | 5.070 | 5.140 | 160,911 | -0.07(-1.34%) |
Nov 02, 2021 | 5.295 | 5.295 | 5.080 | 5.210 | 295,008 | +0.01(+0.19%) |
Nov 01, 2021 | 5.040 | 5.410 | 5.020 | 5.200 | 432,912 | +0.18(+3.59%) |
Oct 29, 2021 | 5.030 | 5.140 | 4.940 | 5.020 | 172,389 | -0.01(-0.20%) |
Oct 28, 2021 | 5.030 | 5.140 | 4.932 | 5.030 | 162,959 | +0.03(+0.60%) |
Oct 27, 2021 | 4.850 | 5.020 | 4.840 | 5.000 | 237,852 | +0.14(+2.88%) |
Oct 26, 2021 | 4.880 | 4.860 | 146,860 | -0.04(-0.82%) | ||
Oct 25, 2021 | 4.910 | 4.960 | 4.860 | 4.900 | 618,447 | -0.01(-0.20%) |
Oct 22, 2021 | 4.810 | 4.990 | 4.700 | 4.910 | 493,669 | +0.13(+2.72%) |
Oct 21, 2021 | 4.930 | 4.970 | 4.718 | 4.780 | 190,395 | -0.13(-2.65%) |
Oct 20, 2021 | 4.820 | 4.960 | 4.810 | 4.910 | 165,972 | +0.09(+1.87%) |
Oct 19, 2021 | 4.790 | 4.920 | 4.640 | 4.820 | 349,777 | +0.04(+0.84%) |
Oct 18, 2021 | 5.000 | 5.000 | 4.730 | 4.780 | 271,678 | -0.22(-4.40%) |
Oct 15, 2021 | 5.160 | 5.200 | 4.970 | 5.000 | 155,056 | -0.09(-1.77%) |
Oct 14, 2021 | 5.140 | 5.185 | 5.045 | 5.090 | 182,330 | -0.02(-0.39%) |
Oct 13, 2021 | 5.210 | 5.260 | 5.090 | 5.110 | 175,489 | -0.06(-1.16%) |
Oct 12, 2021 | 4.990 | 5.200 | 4.980 | 5.170 | 298,125 | +0.17(+3.40%) |
Oct 11, 2021 | 4.740 | 5.060 | 4.730 | 5.000 | 239,788 | +0.23(+4.82%) |
Oct 08, 2021 | 4.930 | 5.080 | 4.740 | 4.770 | 118,267 | -0.11(-2.25%) |
Oct 07, 2021 | 4.960 | 5.040 | 4.780 | 4.880 | 216,090 | -0.11(-2.20%) |
Oct 06, 2021 | 4.750 | 5.010 | 4.703 | 4.990 | 409,456 | +0.16(+3.31%) |
Oct 05, 2021 | 4.790 | 4.831 | 4.570 | 4.830 | 319,014 | +0.06(+1.26%) |
Oct 04, 2021 | 4.850 | 4.950 | 4.750 | 4.770 | 155,857 | -0.12(-2.45%) |
Oct 01, 2021 | 4.860 | 5.042 | 4.840 | 4.890 | 317,349 | +0.03(+0.62%) |
Sep 30, 2021 | 4.930 | 4.950 | 4.800 | 4.860 | 351,623 | -0.09(-1.82%) |
Sep 29, 2021 | 5.150 | 5.325 | 4.910 | 4.950 | 651,589 | -0.20(-3.88%) |
Sep 28, 2021 | 5.130 | 5.220 | 5.000 | 5.150 | 490,883 | +0.00(+0.00%) |
Sep 27, 2021 | 5.280 | 5.382 | 5.140 | 5.150 | 432,189 | -0.14(-2.65%) |
Sep 24, 2021 | 4.900 | 5.420 | 4.900 | 5.290 | 605,129 | +0.40(+8.18%) |
Sep 23, 2021 | 4.850 | 4.960 | 4.850 | 4.890 | 195,922 | +0.05(+1.03%) |
Sep 22, 2021 | 4.770 | 4.850 | 4.700 | 4.840 | 199,080 | +0.07(+1.47%) |
Sep 21, 2021 | 4.780 | 4.900 | 4.715 | 4.770 | 269,659 | +0.02(+0.42%) |
Sep 20, 2021 | 4.700 | 4.930 | 4.700 | 4.750 | 260,591 | -0.05(-1.04%) |
Sep 17, 2021 | 4.940 | 4.940 | 4.760 | 4.800 | 784,813 | -0.13(-2.64%) |
Sep 16, 2021 | 4.720 | 4.950 | 4.650 | 4.930 | 538,375 | +0.18(+3.79%) |
Sep 15, 2021 | 4.770 | 4.840 | 4.690 | 4.750 | 449,921 | -0.03(-0.63%) |
Sep 14, 2021 | 4.725 | 4.840 | 4.610 | 4.780 | 565,770 | +0.08(+1.70%) |
Sep 13, 2021 | 5.000 | 5.060 | 4.660 | 4.700 | 583,706 | -0.27(-5.43%) |
Sep 10, 2021 | 5.140 | 5.140 | 4.860 | 4.970 | 497,429 | -0.11(-2.17%) |
Sep 09, 2021 | 5.200 | 5.250 | 5.020 | 5.080 | 252,888 | -0.13(-2.50%) |
Sep 08, 2021 | 5.330 | 5.330 | 5.170 | 5.210 | 195,165 | -0.09(-1.70%) |
Sep 07, 2021 | 5.330 | 5.380 | 5.190 | 5.300 | 257,385 | -0.04(-0.75%) |
Sep 03, 2021 | 5.540 | 5.540 | 5.270 | 5.340 | 189,740 | -0.20(-3.61%) |
Sep 02, 2021 | 5.580 | 5.630 | 5.460 | 5.540 | 185,275 | -0.04(-0.72%) |
Sep 01, 2021 | 5.610 | 5.710 | 5.510 | 5.580 | 193,220 | +0.02(+0.36%) |
Aug 31, 2021 | 5.550 | 5.640 | 5.510 | 5.560 | 395,368 | +0.02(+0.36%) |
Aug 30, 2021 | 5.540 | 5.640 | 5.460 | 5.540 | 219,185 | +0.01(+0.18%) |
Aug 27, 2021 | 5.420 | 5.680 | 5.420 | 5.530 | 238,050 | +0.15(+2.79%) |
Aug 26, 2021 | 5.450 | 5.590 | 5.364 | 5.380 | 143,325 | -0.11(-2.00%) |
Aug 25, 2021 | 5.450 | 5.650 | 5.420 | 5.490 | 282,116 | +0.05(+0.92%) |
Aug 24, 2021 | 5.430 | 5.510 | 5.365 | 5.440 | 493,055 | +0.01(+0.18%) |
Aug 23, 2021 | 5.060 | 5.490 | 5.053 | 5.430 | 459,256 | +0.40(+7.95%) |
Aug 20, 2021 | 4.990 | 5.100 | 4.750 | 5.030 | 547,487 | +0.01(+0.20%) |
Aug 19, 2021 | 5.120 | 5.197 | 4.700 | 5.020 | 1,014,391 | -0.19(-3.65%) |
Aug 18, 2021 | 5.380 | 5.570 | 5.020 | 5.210 | 2,087,836 | +0.02(+0.39%) |
Aug 17, 2021 | 5.260 | 5.260 | 5.020 | 5.190 | 490,959 | -0.07(-1.33%) |
Aug 16, 2021 | 5.600 | 5.650 | 5.230 | 5.260 | 225,822 | -0.35(-6.24%) |
Aug 13, 2021 | 5.350 | 5.720 | 5.240 | 5.610 | 465,586 | +0.24(+4.47%) |
Aug 12, 2021 | 5.480 | 5.520 | 5.290 | 5.370 | 384,298 | -0.15(-2.72%) |
Aug 11, 2021 | 5.610 | 5.645 | 5.440 | 5.520 | 318,896 | -0.04(-0.72%) |
Aug 10, 2021 | 5.810 | 5.980 | 5.380 | 5.560 | 554,680 | -0.24(-4.14%) |
Aug 09, 2021 | 5.790 | 6.260 | 5.760 | 5.800 | 744,454 | +0.02(+0.35%) |
Aug 06, 2021 | 5.610 | 5.920 | 5.430 | 5.780 | 414,660 | +0.20(+3.58%) |
Aug 05, 2021 | 5.620 | 5.710 | 5.100 | 5.580 | 1,443,673 | +0.15(+2.76%) |
Aug 04, 2021 | 5.340 | 5.490 | 5.320 | 5.430 | 848,281 | +0.09(+1.69%) |
Aug 03, 2021 | 5.330 | 5.380 | 5.230 | 5.340 | 149,112 | +0.01(+0.19%) |
Aug 02, 2021 | 5.190 | 5.380 | 5.160 | 5.330 | 240,212 | +0.13(+2.50%) |
Jul 30, 2021 | 5.400 | 5.495 | 5.190 | 5.200 | 255,234 | -0.22(-4.06%) |
Jul 29, 2021 | 5.580 | 5.580 | 5.400 | 5.420 | 124,571 | -0.10(-1.81%) |
Jul 28, 2021 | 5.300 | 5.610 | 5.280 | 5.520 | 138,208 | +0.20(+3.76%) |
Jul 27, 2021 | 5.540 | 5.550 | 5.250 | 5.320 | 311,014 | -0.23(-4.14%) |
Jul 26, 2021 | 5.500 | 5.615 | 5.360 | 5.550 | 386,701 | +0.07(+1.28%) |
Jul 23, 2021 | 5.530 | 5.655 | 5.390 | 5.480 | 306,767 | -0.04(-0.72%) |
Jul 22, 2021 | 5.980 | 6.000 | 5.440 | 5.520 | 488,550 | -0.46(-7.69%) |
Jul 21, 2021 | 5.930 | 6.000 | 5.680 | 5.980 | 248,493 | +0.26(+4.55%) |
Jul 20, 2021 | 6.070 | 6.075 | 5.680 | 5.720 | 633,996 | -0.06(-1.04%) |
Jul 19, 2021 | 5.730 | 5.890 | 5.630 | 5.780 | 340,921 | -0.13(-2.20%) |
Jul 16, 2021 | 6.170 | 6.220 | 5.860 | 5.910 | 410,223 | -0.25(-4.06%) |
Jul 15, 2021 | 6.200 | 6.302 | 5.996 | 6.160 | 332,706 | -0.06(-0.96%) |
Jul 14, 2021 | 6.380 | 6.515 | 6.180 | 6.220 | 380,779 | -0.18(-2.81%) |
Jul 13, 2021 | 6.510 | 6.570 | 6.360 | 6.400 | 395,014 | -0.11(-1.69%) |
Jul 12, 2021 | 6.610 | 6.625 | 6.485 | 6.510 | 233,113 | -0.17(-2.54%) |
Jul 09, 2021 | 6.670 | 6.750 | 6.600 | 6.680 | 507,876 | +0.02(+0.30%) |
Jul 08, 2021 | 6.500 | 6.740 | 6.410 | 6.660 | 316,966 | -0.03(-0.45%) |
Jul 07, 2021 | 6.800 | 6.910 | 6.460 | 6.690 | 686,719 | -0.07(-1.04%) |
Jul 06, 2021 | 6.980 | 7.020 | 6.647 | 6.760 | 404,101 | -0.18(-2.59%) |
Jul 02, 2021 | 7.270 | 7.270 | 6.860 | 6.940 | 387,329 | -0.30(-4.14%) |
Jul 01, 2021 | 6.890 | 7.250 | 6.870 | 7.240 | 877,546 | +0.42(+6.16%) |
Jun 30, 2021 | 6.770 | 6.840 | 6.660 | 6.820 | 403,580 | +0.01(+0.15%) |
Jun 29, 2021 | 6.940 | 6.984 | 6.780 | 6.810 | 888,078 | -0.09(-1.30%) |
Jun 28, 2021 | 7.040 | 7.110 | 6.750 | 6.900 | 696,816 | -0.11(-1.57%) |
Jun 25, 2021 | 7.230 | 7.300 | 7.000 | 7.010 | 1,092,885 | -0.22(-3.04%) |
Jun 24, 2021 | 7.320 | 7.370 | 7.080 | 7.230 | 470,760 | -0.06(-0.82%) |
Jun 23, 2021 | 7.030 | 7.450 | 6.980 | 7.290 | 597,090 | +0.28(+3.99%) |
Jun 22, 2021 | 7.260 | 7.430 | 7.000 | 7.010 | 1,038,642 | -0.20(-2.77%) |
Jun 21, 2021 | 7.750 | 7.790 | 7.050 | 7.210 | 1,307,100 | -0.18(-2.44%) |
Jun 18, 2021 | 8.000 | 8.320 | 7.270 | 7.390 | 2,304,873 | -0.75(-9.21%) |
Jun 17, 2021 | 8.800 | 8.810 | 8.135 | 8.140 | 1,290,245 | -0.85(-9.45%) |
Jun 16, 2021 | 10.08 | 10.16 | 8.420 | 8.990 | 1,750,243 | -1.24(-12.12%) |
Jun 15, 2021 | 10.42 | 10.46 | 9.900 | 10.23 | 517,568 | -0.20(-1.92%) |
Jun 14, 2021 | 10.84 | 11.08 | 10.22 | 10.43 | 441,673 | -0.29(-2.71%) |
Jun 11, 2021 | 10.98 | 10.99 | 10.32 | 10.72 | 632,723 | -0.21(-1.92%) |
Jun 10, 2021 | 10.36 | 11.23 | 10.31 | 10.93 | 1,529,539 | +0.80(+7.90%) |
Jun 09, 2021 | 10.19 | 10.59 | 10.03 | 10.13 | 857,385 | -0.11(-1.07%) |
Jun 08, 2021 | 9.900 | 10.30 | 9.880 | 10.24 | 519,042 | +0.36(+3.64%) |
Jun 07, 2021 | 9.600 | 9.890 | 9.604 | 9.880 | 272,414 | +0.28(+2.92%) |
Jun 04, 2021 | 9.940 | 9.980 | 9.580 | 9.600 | 421,313 | -0.25(-2.54%) |
Jun 03, 2021 | 9.850 | 9.960 | 9.490 | 9.850 | 466,845 | -0.01(-0.10%) |
Jun 02, 2021 | 9.520 | 9.940 | 9.350 | 9.860 | 790,363 | +0.03(+0.31%) |