Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.510 | 0 | -0.02(-0.57%) | |||
Jun 29, 2022 | 3.600 | 3.600 | 3.510 | 3.530 | 252,177 | -0.02(-0.56%) |
Jun 28, 2022 | 3.700 | 3.700 | 3.480 | 3.550 | 298,121 | -0.15(-4.05%) |
Jun 27, 2022 | 3.640 | 3.710 | 3.610 | 3.700 | 146,389 | +0.05(+1.37%) |
Jun 24, 2022 | 3.580 | 3.680 | 3.510 | 3.650 | 207,225 | +0.09(+2.53%) |
Jun 23, 2022 | 3.710 | 3.770 | 3.530 | 3.560 | 345,184 | -0.16(-4.30%) |
Jun 22, 2022 | 3.850 | 3.910 | 3.720 | 3.720 | 172,822 | -0.15(-3.88%) |
Jun 21, 2022 | 3.710 | 3.910 | 3.710 | 3.870 | 261,330 | +0.15(+4.03%) |
Jun 20, 2022 | 3.740 | 3.740 | 3.660 | 3.720 | 117,074 | -0.03(-0.80%) |
Jun 17, 2022 | 3.800 | 3.890 | 3.730 | 3.750 | 942,443 | -0.08(-2.09%) |
Jun 16, 2022 | 3.700 | 3.910 | 3.660 | 3.830 | 363,168 | +0.07(+1.86%) |
Jun 15, 2022 | 3.960 | 3.960 | 3.720 | 3.760 | 425,583 | -0.12(-3.09%) |
Jun 14, 2022 | 4.010 | 4.010 | 3.860 | 3.880 | 386,532 | -0.13(-3.24%) |
Jun 13, 2022 | 4.030 | 4.070 | 3.970 | 4.010 | 314,468 | -0.19(-4.52%) |
Jun 10, 2022 | 4.000 | 4.240 | 3.960 | 4.200 | 280,679 | +0.15(+3.70%) |
Jun 09, 2022 | 4.100 | 4.110 | 3.990 | 4.050 | 273,966 | -0.06(-1.46%) |
Jun 08, 2022 | 4.120 | 4.140 | 4.050 | 4.110 | 168,398 | -0.01(-0.24%) |
Jun 07, 2022 | 4.140 | 4.190 | 4.070 | 4.120 | 294,228 | -0.02(-0.48%) |
Jun 06, 2022 | 4.310 | 4.320 | 4.110 | 4.140 | 375,680 | -0.15(-3.50%) |
Jun 03, 2022 | 4.400 | 4.410 | 4.290 | 4.290 | 293,365 | -0.16(-3.60%) |
Jun 02, 2022 | 4.330 | 4.500 | 4.280 | 4.450 | 793,461 | +0.18(+4.22%) |
Jun 01, 2022 | 4.340 | 4.350 | 4.240 | 4.270 | 324,868 | -0.03(-0.70%) |
May 31, 2022 | 4.420 | 4.500 | 4.280 | 4.300 | 313,105 | -0.14(-3.15%) |
May 30, 2022 | 4.500 | 4.550 | 4.400 | 4.440 | 122,192 | -0.07(-1.55%) |
May 27, 2022 | 4.600 | 4.630 | 4.450 | 4.510 | 90,675 | -0.06(-1.31%) |
May 26, 2022 | 4.620 | 4.680 | 4.550 | 4.570 | 112,810 | -0.07(-1.51%) |
May 25, 2022 | 4.570 | 4.700 | 4.560 | 4.640 | 133,241 | -0.03(-0.64%) |
May 24, 2022 | 4.600 | 4.750 | 4.510 | 4.670 | 141,473 | +0.13(+2.86%) |
May 20, 2022 | 4.540 | 0 | -0.04(-0.87%) | |||
May 19, 2022 | 4.410 | 4.640 | 4.410 | 4.580 | 230,584 | +0.19(+4.33%) |
May 18, 2022 | 4.500 | 4.520 | 4.300 | 4.390 | 268,375 | -0.09(-2.01%) |
May 17, 2022 | 4.430 | 4.690 | 4.430 | 4.480 | 363,748 | +0.09(+2.05%) |
May 16, 2022 | 4.430 | 4.500 | 4.350 | 4.390 | 332,217 | -0.05(-1.13%) |
May 13, 2022 | 4.200 | 4.540 | 4.130 | 4.440 | 336,511 | +0.14(+3.26%) |
May 12, 2022 | 4.470 | 4.470 | 4.250 | 4.300 | 255,691 | -0.21(-4.66%) |
May 11, 2022 | 4.610 | 4.730 | 4.500 | 4.510 | 202,579 | -0.05(-1.10%) |
May 10, 2022 | 4.760 | 4.760 | 4.510 | 4.560 | 300,370 | -0.14(-2.98%) |
May 09, 2022 | 4.950 | 4.980 | 4.680 | 4.700 | 266,364 | -0.33(-6.56%) |
May 06, 2022 | 5.080 | 5.120 | 4.990 | 5.030 | 169,109 | -0.07(-1.37%) |
May 05, 2022 | 5.280 | 5.300 | 5.070 | 5.100 | 221,201 | -0.13(-2.49%) |
May 04, 2022 | 5.230 | 5.270 | 5.110 | 5.230 | 182,301 | +0.02(+0.38%) |
May 03, 2022 | 5.170 | 5.230 | 5.070 | 5.210 | 146,427 | +0.08(+1.56%) |
May 02, 2022 | 5.140 | 5.170 | 5.010 | 5.130 | 288,162 | -0.12(-2.29%) |
Apr 29, 2022 | 5.450 | 5.450 | 5.220 | 5.250 | 178,561 | -0.17(-3.14%) |
Apr 28, 2022 | 5.260 | 5.420 | 5.210 | 5.420 | 190,303 | +0.16(+3.04%) |
Apr 27, 2022 | 5.420 | 5.420 | 5.240 | 5.260 | 264,859 | -0.13(-2.41%) |
Apr 26, 2022 | 5.520 | 5.520 | 5.370 | 5.390 | 198,444 | -0.10(-1.82%) |
Apr 25, 2022 | 5.440 | 5.550 | 5.360 | 5.490 | 294,794 | -0.10(-1.79%) |
Apr 22, 2022 | 5.620 | 5.820 | 5.550 | 5.590 | 190,905 | -0.09(-1.58%) |
Apr 21, 2022 | 5.790 | 5.800 | 5.560 | 5.680 | 244,236 | -0.12(-2.07%) |
Apr 20, 2022 | 5.800 | 5.860 | 5.740 | 5.800 | 127,373 | -0.02(-0.34%) |
Apr 19, 2022 | 5.820 | 5.900 | 5.770 | 5.820 | 250,999 | -0.08(-1.36%) |
Apr 18, 2022 | 5.960 | 6.000 | 5.830 | 5.900 | 297,682 | -0.01(-0.17%) |
Apr 14, 2022 | 5.910 | 0 | +0.04(+0.68%) | |||
Apr 13, 2022 | 5.740 | 5.910 | 5.740 | 5.870 | 274,244 | +0.19(+3.35%) |
Apr 12, 2022 | 5.700 | 5.810 | 5.660 | 5.680 | 233,801 | +0.00(+0.00%) |
Apr 11, 2022 | 5.690 | 5.740 | 5.590 | 5.680 | 141,033 | +0.02(+0.35%) |
Apr 08, 2022 | 5.520 | 5.750 | 5.520 | 5.660 | 236,863 | +0.17(+3.10%) |
Apr 07, 2022 | 5.390 | 5.510 | 5.340 | 5.490 | 348,483 | +0.10(+1.86%) |
Apr 06, 2022 | 5.310 | 5.390 | 5.260 | 5.390 | 357,940 | +0.08(+1.51%) |
Apr 05, 2022 | 5.400 | 5.430 | 5.260 | 5.310 | 406,006 | -0.07(-1.30%) |
Apr 04, 2022 | 5.530 | 5.530 | 5.350 | 5.380 | 595,367 | -0.09(-1.65%) |
Apr 01, 2022 | 5.620 | 5.780 | 5.390 | 5.470 | 776,633 | -0.37(-6.34%) |
Mar 31, 2022 | 5.760 | 5.880 | 5.740 | 5.840 | 221,818 | +0.05(+0.86%) |
Mar 30, 2022 | 5.700 | 5.860 | 5.690 | 5.790 | 206,745 | +0.08(+1.40%) |
Mar 29, 2022 | 5.610 | 5.740 | 5.490 | 5.710 | 356,924 | +0.04(+0.71%) |
Mar 28, 2022 | 5.840 | 5.840 | 5.660 | 5.670 | 216,119 | -0.24(-4.06%) |
Mar 25, 2022 | 6.040 | 6.040 | 5.880 | 5.910 | 112,396 | -0.07(-1.17%) |
Mar 24, 2022 | 5.890 | 6.040 | 5.810 | 5.980 | 220,200 | +0.09(+1.53%) |
Mar 23, 2022 | 5.870 | 5.900 | 5.790 | 5.890 | 188,730 | +0.05(+0.86%) |
Mar 22, 2022 | 5.930 | 5.930 | 5.780 | 5.840 | 107,194 | -0.09(-1.52%) |
Mar 21, 2022 | 5.810 | 5.980 | 5.790 | 5.930 | 221,037 | +0.14(+2.42%) |
Mar 18, 2022 | 5.820 | 5.860 | 5.700 | 5.790 | 531,784 | -0.03(-0.52%) |
Mar 17, 2022 | 5.890 | 6.000 | 5.820 | 5.820 | 710,681 | +0.00(+0.00%) |
Mar 16, 2022 | 5.750 | 5.830 | 5.660 | 5.820 | 209,533 | +0.07(+1.22%) |
Mar 15, 2022 | 5.670 | 5.820 | 5.610 | 5.750 | 258,269 | -0.05(-0.86%) |
Mar 14, 2022 | 6.000 | 6.010 | 5.760 | 5.800 | 276,953 | -0.25(-4.13%) |
Mar 11, 2022 | 6.030 | 6.070 | 5.920 | 6.050 | 295,333 | +0.01(+0.17%) |
Mar 10, 2022 | 6.060 | 6.130 | 6.000 | 6.040 | 325,412 | +0.01(+0.17%) |
Mar 09, 2022 | 5.780 | 6.060 | 5.700 | 6.030 | 666,204 | +0.11(+1.86%) |
Mar 08, 2022 | 5.800 | 6.000 | 5.790 | 5.920 | 1,054,654 | +0.15(+2.60%) |
Mar 07, 2022 | 5.740 | 5.800 | 5.660 | 5.770 | 347,429 | +0.05(+0.87%) |
Mar 04, 2022 | 5.700 | 5.790 | 5.680 | 5.720 | 307,578 | +0.00(+0.00%) |
Mar 03, 2022 | 5.700 | 5.720 | 5.620 | 5.720 | 148,955 | -0.01(-0.17%) |
Mar 02, 2022 | 5.750 | 5.760 | 5.650 | 5.730 | 309,657 | -0.07(-1.21%) |
Mar 01, 2022 | 5.700 | 5.840 | 5.670 | 5.800 | 1,178,103 | +0.18(+3.20%) |
Feb 28, 2022 | 5.700 | 5.700 | 5.480 | 5.620 | 177,359 | -0.02(-0.35%) |
Feb 25, 2022 | 5.530 | 5.690 | 5.500 | 5.640 | 168,382 | +0.09(+1.62%) |
Feb 24, 2022 | 5.800 | 5.900 | 5.500 | 5.550 | 371,666 | -0.12(-2.12%) |
Feb 23, 2022 | 5.650 | 5.780 | 5.600 | 5.670 | 424,903 | +0.00(+0.00%) |
Feb 22, 2022 | 5.790 | 5.800 | 5.600 | 5.670 | 230,189 | -0.09(-1.56%) |
Feb 18, 2022 | 5.760 | 0 | -0.11(-1.87%) | |||
Feb 17, 2022 | 5.600 | 5.900 | 5.600 | 5.870 | 763,953 | +0.35(+6.34%) |
Feb 16, 2022 | 5.550 | 5.640 | 5.520 | 5.520 | 432,713 | -0.04(-0.72%) |
Feb 15, 2022 | 5.460 | 5.630 | 5.380 | 5.560 | 402,327 | -0.03(-0.54%) |
Feb 14, 2022 | 5.420 | 5.710 | 5.420 | 5.590 | 922,489 | +0.18(+3.33%) |
Feb 11, 2022 | 5.280 | 5.450 | 5.240 | 5.410 | 764,142 | +0.12(+2.27%) |
Feb 10, 2022 | 5.300 | 5.350 | 5.170 | 5.290 | 437,713 | -0.03(-0.56%) |
Feb 09, 2022 | 5.390 | 5.390 | 5.250 | 5.320 | 322,835 | -0.05(-0.93%) |
Feb 08, 2022 | 5.360 | 5.470 | 5.310 | 5.370 | 343,328 | +0.02(+0.37%) |
Feb 07, 2022 | 5.170 | 5.450 | 5.130 | 5.350 | 327,200 | +0.21(+4.09%) |
Feb 04, 2022 | 5.060 | 5.170 | 5.050 | 5.140 | 113,391 | +0.07(+1.38%) |
Feb 03, 2022 | 5.110 | 5.070 | 210,545 | -0.11(-2.12%) | ||
Feb 02, 2022 | 5.220 | 5.220 | 5.100 | 5.180 | 171,152 | -0.03(-0.58%) |
Feb 01, 2022 | 5.240 | 5.270 | 5.150 | 5.210 | 161,701 | -0.01(-0.19%) |
Jan 31, 2022 | 5.110 | 5.220 | 5.220 | 135,351 | +0.13(+2.55%) | |
Jan 28, 2022 | 5.060 | 5.100 | 5.000 | 5.090 | 223,965 | -0.01(-0.20%) |
Jan 27, 2022 | 5.180 | 5.310 | 5.070 | 5.100 | 230,164 | -0.17(-3.23%) |
Jan 26, 2022 | 5.350 | 5.440 | 5.210 | 5.270 | 281,002 | -0.18(-3.30%) |
Jan 25, 2022 | 5.300 | 5.510 | 5.280 | 5.450 | 262,384 | +0.11(+2.06%) |
Jan 24, 2022 | 5.250 | 5.340 | 5.100 | 5.340 | 258,733 | -0.06(-1.11%) |
Jan 21, 2022 | 5.570 | 5.630 | 5.340 | 5.400 | 203,397 | -0.14(-2.53%) |
Jan 20, 2022 | 5.380 | 5.620 | 5.280 | 5.540 | 552,803 | +0.19(+3.55%) |
Jan 19, 2022 | 5.070 | 5.370 | 5.070 | 5.350 | 312,474 | +0.30(+5.94%) |
Jan 18, 2022 | 5.110 | 5.110 | 5.010 | 5.050 | 169,222 | -0.08(-1.56%) |
Jan 17, 2022 | 5.010 | 5.130 | 5.010 | 5.130 | 50,448 | +0.05(+0.98%) |
Jan 14, 2022 | 5.150 | 5.150 | 5.010 | 5.080 | 101,512 | -0.04(-0.78%) |
Jan 13, 2022 | 5.210 | 5.210 | 5.100 | 5.120 | 133,411 | -0.11(-2.10%) |
Jan 12, 2022 | 5.140 | 5.250 | 5.070 | 5.230 | 198,764 | +0.12(+2.35%) |
Jan 11, 2022 | 5.020 | 5.130 | 4.960 | 5.110 | 171,786 | +0.12(+2.40%) |
Jan 10, 2022 | 4.870 | 5.010 | 4.860 | 4.990 | 166,523 | +0.07(+1.42%) |
Jan 07, 2022 | 5.020 | 5.020 | 4.910 | 4.920 | 179,717 | -0.05(-1.01%) |
Jan 06, 2022 | 5.000 | 5.020 | 4.940 | 4.970 | 274,457 | -0.05(-1.00%) |
Jan 05, 2022 | 5.350 | 5.390 | 5.020 | 5.020 | 250,551 | -0.33(-6.17%) |
Jan 04, 2022 | 5.270 | 5.360 | 5.270 | 5.350 | 190,023 | +0.02(+0.38%) |
Dec 31, 2021 | 5.330 | 5.330 | 5.330 | 0 | +0.09(+1.72%) | |
Dec 30, 2021 | 5.230 | 5.350 | 5.230 | 5.240 | 116,940 | -0.01(-0.19%) |
Dec 29, 2021 | 5.330 | 5.330 | 5.180 | 5.250 | 115,644 | -0.10(-1.87%) |
Dec 24, 2021 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 5.280 | 5.400 | 5.250 | 5.350 | 122,392 | +0.11(+2.10%) |
Dec 22, 2021 | 5.180 | 5.270 | 5.110 | 5.240 | 138,661 | +0.05(+0.96%) |
Dec 21, 2021 | 5.180 | 5.200 | 5.110 | 5.190 | 140,937 | +0.05(+0.97%) |
Dec 20, 2021 | 5.320 | 5.320 | 5.060 | 5.140 | 251,375 | -0.06(-1.15%) |
Dec 17, 2021 | 5.340 | 5.420 | 5.190 | 5.200 | 673,255 | -0.16(-2.99%) |
Dec 16, 2021 | 5.050 | 5.410 | 5.000 | 5.360 | 607,371 | +0.44(+8.94%) |
Dec 15, 2021 | 4.930 | 4.960 | 4.870 | 4.920 | 518,645 | -0.05(-1.01%) |
Dec 14, 2021 | 5.010 | 5.010 | 4.880 | 4.970 | 282,211 | -0.09(-1.78%) |
Dec 13, 2021 | 5.000 | 5.110 | 5.000 | 5.060 | 183,989 | +0.02(+0.40%) |
Dec 10, 2021 | 5.150 | 5.150 | 5.010 | 5.040 | 230,442 | -0.08(-1.56%) |
Dec 09, 2021 | 5.190 | 5.230 | 5.060 | 5.120 | 376,909 | -0.11(-2.10%) |
Dec 08, 2021 | 5.310 | 5.320 | 5.160 | 5.230 | 212,705 | -0.09(-1.69%) |
Dec 07, 2021 | 5.300 | 5.350 | 5.220 | 5.320 | 189,720 | +0.03(+0.57%) |
Dec 06, 2021 | 5.280 | 5.420 | 5.240 | 5.290 | 224,501 | +0.04(+0.76%) |
Dec 03, 2021 | 5.170 | 5.280 | 5.060 | 5.250 | 217,938 | +0.10(+1.94%) |
Dec 02, 2021 | 5.310 | 5.310 | 5.030 | 5.150 | 305,042 | +0.03(+0.59%) |
Dec 01, 2021 | 5.160 | 5.330 | 5.100 | 5.120 | 383,719 | +0.10(+1.99%) |
Nov 30, 2021 | 5.190 | 5.270 | 4.990 | 5.020 | 342,698 | -0.16(-3.09%) |
Nov 29, 2021 | 5.140 | 5.180 | 5.090 | 5.180 | 172,062 | +0.02(+0.39%) |
Nov 26, 2021 | 5.340 | 5.340 | 5.120 | 5.160 | 302,689 | -0.13(-2.46%) |
Nov 25, 2021 | 5.310 | 5.320 | 5.270 | 5.290 | 70,641 | -0.01(-0.19%) |
Nov 24, 2021 | 5.300 | 5.370 | 5.280 | 5.300 | 154,040 | -0.02(-0.38%) |
Nov 23, 2021 | 5.410 | 5.500 | 5.300 | 5.320 | 168,524 | -0.18(-3.27%) |
Nov 22, 2021 | 5.390 | 5.550 | 5.350 | 5.500 | 285,319 | +0.07(+1.29%) |
Nov 19, 2021 | 5.540 | 5.610 | 5.420 | 5.430 | 211,513 | -0.17(-3.04%) |
Nov 18, 2021 | 5.610 | 5.600 | 5.580 | 5.600 | 155,065 | -0.06(-1.06%) |
Nov 17, 2021 | 5.750 | 5.790 | 5.640 | 5.660 | 349,478 | -0.01(-0.18%) |
Nov 16, 2021 | 5.740 | 5.800 | 5.630 | 5.670 | 263,931 | -0.01(-0.18%) |
Nov 15, 2021 | 5.700 | 5.750 | 5.620 | 5.680 | 320,546 | -0.02(-0.35%) |
Nov 12, 2021 | 5.520 | 5.700 | 5.300 | 5.700 | 550,006 | +0.04(+0.71%) |
Nov 11, 2021 | 5.570 | 5.700 | 5.530 | 5.660 | 396,161 | +0.19(+3.47%) |
Nov 10, 2021 | 5.400 | 5.470 | 769,291 | +0.13(+2.43%) | ||
Nov 09, 2021 | 5.230 | 5.370 | 5.190 | 5.340 | 306,415 | +0.10(+1.91%) |
Nov 08, 2021 | 5.300 | 5.340 | 5.180 | 5.240 | 464,197 | -0.03(-0.57%) |
Nov 05, 2021 | 5.130 | 5.290 | 5.060 | 5.270 | 194,542 | +0.19(+3.74%) |
Nov 04, 2021 | 5.290 | 5.370 | 5.070 | 5.080 | 228,629 | -0.08(-1.55%) |
Nov 03, 2021 | 5.000 | 5.200 | 4.900 | 5.160 | 336,182 | +0.12(+2.38%) |
Nov 02, 2021 | 5.240 | 5.260 | 4.960 | 5.040 | 282,097 | -0.22(-4.18%) |
Nov 01, 2021 | 5.120 | 5.470 | 5.070 | 5.260 | 407,768 | +0.19(+3.75%) |
Oct 29, 2021 | 5.190 | 5.190 | 5.030 | 5.070 | 270,429 | -0.17(-3.24%) |
Oct 28, 2021 | 5.310 | 5.360 | 5.240 | 5.240 | 144,150 | -0.05(-0.95%) |
Oct 27, 2021 | 5.340 | 5.360 | 5.240 | 5.290 | 198,689 | -0.01(-0.19%) |
Oct 26, 2021 | 5.280 | 5.300 | 274,482 | +0.00(+0.00%) | ||
Oct 25, 2021 | 5.320 | 5.390 | 5.300 | 5.300 | 295,158 | +0.03(+0.57%) |
Oct 22, 2021 | 5.280 | 5.390 | 5.220 | 5.270 | 264,374 | +0.06(+1.15%) |
Oct 21, 2021 | 5.200 | 5.300 | 5.160 | 5.210 | 181,634 | +0.04(+0.77%) |
Oct 20, 2021 | 5.050 | 5.240 | 5.000 | 5.170 | 213,523 | +0.16(+3.19%) |
Oct 19, 2021 | 5.090 | 5.140 | 4.960 | 5.010 | 155,227 | -0.01(-0.20%) |
Oct 18, 2021 | 5.130 | 5.150 | 4.980 | 5.020 | 150,663 | -0.08(-1.57%) |
Oct 15, 2021 | 5.000 | 5.160 | 4.970 | 5.100 | 167,002 | +0.06(+1.19%) |
Oct 14, 2021 | 5.180 | 5.220 | 5.020 | 5.040 | 257,575 | -0.14(-2.70%) |
Oct 13, 2021 | 5.060 | 5.240 | 5.060 | 5.180 | 400,700 | +0.13(+2.57%) |
Oct 12, 2021 | 5.050 | 5.090 | 4.950 | 5.050 | 203,101 | +0.00(+0.00%) |
Oct 08, 2021 | 5.050 | 5.050 | 5.050 | 0 | +0.11(+2.23%) | |
Oct 07, 2021 | 4.850 | 5.040 | 4.810 | 4.940 | 217,744 | +0.04(+0.82%) |
Oct 06, 2021 | 4.750 | 4.900 | 4.750 | 4.900 | 172,582 | +0.11(+2.30%) |
Oct 05, 2021 | 4.710 | 4.790 | 4.620 | 4.790 | 195,395 | +0.08(+1.70%) |
Oct 04, 2021 | 4.900 | 4.920 | 4.690 | 4.710 | 247,540 | -0.17(-3.48%) |
Oct 01, 2021 | 4.820 | 4.920 | 4.800 | 4.880 | 125,463 | +0.10(+2.09%) |
Sep 30, 2021 | 4.760 | 4.880 | 4.700 | 4.780 | 122,854 | +0.11(+2.36%) |
Sep 29, 2021 | 4.750 | 4.810 | 4.650 | 4.670 | 180,837 | -0.09(-1.89%) |
Sep 28, 2021 | 4.740 | 4.830 | 4.700 | 4.760 | 187,364 | +0.00(+0.00%) |
Sep 27, 2021 | 4.780 | 4.890 | 4.760 | 4.760 | 163,586 | +0.01(+0.21%) |
Sep 24, 2021 | 4.810 | 4.910 | 4.740 | 4.750 | 159,466 | -0.07(-1.45%) |
Sep 23, 2021 | 4.880 | 4.920 | 4.780 | 4.820 | 185,107 | -0.10(-2.03%) |
Sep 22, 2021 | 5.050 | 5.160 | 4.920 | 4.920 | 251,241 | -0.13(-2.57%) |
Sep 21, 2021 | 5.050 | 5.120 | 4.970 | 5.050 | 172,415 | +0.03(+0.60%) |
Sep 20, 2021 | 5.270 | 5.270 | 4.960 | 5.020 | 334,951 | -0.23(-4.38%) |
Sep 17, 2021 | 5.180 | 5.250 | 5.020 | 5.250 | 1,213,170 | +0.07(+1.35%) |
Sep 16, 2021 | 4.980 | 5.210 | 4.800 | 5.180 | 633,257 | +0.08(+1.57%) |
Sep 15, 2021 | 5.050 | 5.120 | 5.010 | 5.100 | 242,185 | +0.07(+1.39%) |
Sep 14, 2021 | 4.970 | 5.110 | 4.920 | 5.030 | 261,977 | +0.06(+1.21%) |
Sep 13, 2021 | 4.720 | 5.060 | 4.620 | 4.970 | 450,395 | +0.35(+7.58%) |
Sep 10, 2021 | 4.710 | 4.710 | 4.600 | 4.620 | 122,050 | -0.02(-0.43%) |
Sep 09, 2021 | 4.650 | 4.710 | 4.620 | 4.640 | 220,712 | +0.02(+0.43%) |
Sep 08, 2021 | 4.720 | 4.720 | 4.590 | 4.620 | 129,136 | -0.09(-1.91%) |
Sep 07, 2021 | 4.850 | 4.900 | 4.700 | 4.710 | 165,814 | -0.16(-3.29%) |
Sep 03, 2021 | 4.870 | 4.870 | 4.870 | 0 | +0.15(+3.18%) | |
Sep 02, 2021 | 4.760 | 4.800 | 4.700 | 4.720 | 147,029 | -0.06(-1.26%) |
Sep 01, 2021 | 4.840 | 4.870 | 4.740 | 4.780 | 205,649 | -0.11(-2.25%) |
Aug 31, 2021 | 4.700 | 4.910 | 4.700 | 4.890 | 204,076 | +0.12(+2.52%) |
Aug 30, 2021 | 4.940 | 4.940 | 4.750 | 4.770 | 120,030 | -0.16(-3.25%) |
Aug 27, 2021 | 4.770 | 5.010 | 4.750 | 4.930 | 189,881 | +0.17(+3.57%) |
Aug 26, 2021 | 4.780 | 4.820 | 4.740 | 4.760 | 116,141 | +0.00(+0.00%) |
Aug 25, 2021 | 4.900 | 4.900 | 4.760 | 4.760 | 287,220 | -0.19(-3.84%) |
Aug 24, 2021 | 4.950 | 5.000 | 4.860 | 4.950 | 226,007 | +0.05(+1.02%) |
Aug 23, 2021 | 4.740 | 4.920 | 4.680 | 4.900 | 149,059 | +0.29(+6.29%) |
Aug 20, 2021 | 4.510 | 4.680 | 4.510 | 4.610 | 153,072 | +0.10(+2.22%) |
Aug 19, 2021 | 4.550 | 4.590 | 4.510 | 4.510 | 287,259 | -0.06(-1.31%) |
Aug 18, 2021 | 4.700 | 4.710 | 4.550 | 4.570 | 1,108,747 | -0.09(-1.93%) |
Aug 17, 2021 | 4.790 | 4.790 | 4.650 | 4.660 | 203,693 | -0.11(-2.31%) |
Aug 16, 2021 | 4.950 | 4.950 | 4.740 | 4.770 | 201,996 | -0.09(-1.85%) |
Aug 13, 2021 | 4.640 | 4.900 | 4.640 | 4.860 | 259,573 | +0.24(+5.19%) |
Aug 12, 2021 | 4.730 | 4.730 | 4.550 | 4.620 | 199,518 | -0.03(-0.65%) |
Aug 11, 2021 | 4.640 | 4.760 | 4.630 | 4.650 | 198,668 | +0.05(+1.09%) |
Aug 10, 2021 | 4.530 | 4.630 | 4.510 | 4.600 | 175,003 | +0.08(+1.77%) |
Aug 09, 2021 | 4.550 | 4.600 | 4.510 | 4.520 | 258,519 | -0.11(-2.38%) |
Aug 06, 2021 | 4.570 | 4.670 | 4.500 | 4.630 | 159,283 | -0.03(-0.64%) |
Aug 05, 2021 | 4.780 | 4.810 | 4.620 | 4.660 | 164,942 | -0.09(-1.89%) |
Aug 04, 2021 | 5.000 | 5.040 | 4.700 | 4.750 | 382,249 | -0.11(-2.26%) |
Aug 03, 2021 | 4.780 | 4.860 | 4.740 | 4.860 | 151,241 | +0.11(+2.32%) |
Jul 30, 2021 | 4.750 | 4.750 | 4.750 | 0 | +0.01(+0.21%) | |
Jul 29, 2021 | 4.910 | 4.910 | 4.710 | 4.740 | 151,198 | +0.04(+0.85%) |
Jul 28, 2021 | 4.590 | 4.730 | 4.590 | 4.700 | 125,877 | +0.09(+1.95%) |
Jul 27, 2021 | 4.710 | 4.710 | 4.550 | 4.610 | 146,780 | +0.00(+0.00%) |
Jul 26, 2021 | 4.550 | 4.670 | 4.550 | 4.610 | 100,757 | +0.06(+1.32%) |
Jul 23, 2021 | 4.640 | 4.640 | 4.530 | 4.550 | 204,492 | -0.10(-2.15%) |
Jul 22, 2021 | 4.710 | 4.750 | 4.580 | 4.650 | 238,357 | -0.10(-2.11%) |
Jul 21, 2021 | 4.750 | 4.800 | 4.660 | 4.750 | 253,674 | +0.05(+1.06%) |
Jul 20, 2021 | 4.660 | 4.910 | 4.650 | 4.700 | 252,264 | +0.13(+2.84%) |
Jul 19, 2021 | 4.620 | 4.740 | 4.550 | 4.570 | 201,331 | -0.18(-3.79%) |
Jul 16, 2021 | 4.840 | 4.840 | 4.720 | 4.750 | 331,616 | -0.12(-2.46%) |
Jul 15, 2021 | 4.930 | 4.930 | 4.800 | 4.870 | 331,331 | -0.08(-1.62%) |
Jul 14, 2021 | 5.030 | 5.040 | 4.930 | 4.950 | 225,685 | +0.03(+0.61%) |
Jul 13, 2021 | 5.000 | 5.080 | 4.910 | 4.920 | 210,111 | -0.02(-0.40%) |
Jul 12, 2021 | 5.000 | 5.060 | 4.930 | 4.940 | 216,414 | -0.10(-1.98%) |
Jul 09, 2021 | 4.920 | 5.090 | 4.920 | 5.040 | 189,386 | +0.08(+1.61%) |
Jul 08, 2021 | 5.370 | 5.370 | 4.930 | 4.960 | 458,724 | -0.29(-5.52%) |
Jul 07, 2021 | 5.280 | 5.280 | 5.190 | 5.250 | 143,942 | +0.02(+0.38%) |
Jul 06, 2021 | 5.220 | 5.390 | 5.190 | 5.230 | 255,023 | +0.08(+1.55%) |
Jul 05, 2021 | 5.150 | 5.240 | 5.120 | 5.150 | 75,691 | +0.00(+0.00%) |