Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.970 | 3.040 | 2.930 | 2.990 | 235,946 | -0.03(-0.99%) |
Apr 28, 2022 | 3.160 | 3.160 | 3.000 | 3.020 | 174,179 | -0.11(-3.51%) |
Apr 27, 2022 | 3.100 | 3.130 | 3.100 | 3.130 | 212,949 | +0.01(+0.32%) |
Apr 26, 2022 | 3.490 | 3.490 | 3.100 | 3.120 | 164,007 | -0.39(-11.11%) |
Apr 25, 2022 | 3.710 | 3.780 | 3.460 | 3.510 | 184,848 | -0.23(-6.15%) |
Apr 22, 2022 | 3.700 | 3.770 | 3.690 | 3.740 | 278,900 | +0.00(+0.00%) |
Apr 21, 2022 | 3.720 | 3.790 | 3.620 | 3.740 | 192,326 | +0.04(+1.08%) |
Apr 20, 2022 | 4.070 | 4.070 | 3.660 | 3.700 | 193,424 | -0.26(-6.57%) |
Apr 19, 2022 | 4.110 | 4.170 | 3.940 | 3.960 | 99,468 | -0.15(-3.65%) |
Apr 18, 2022 | 4.250 | 4.320 | 4.100 | 4.110 | 180,136 | -0.15(-3.52%) |
Apr 14, 2022 | 4.250 | 4.310 | 4.210 | 4.260 | 81,649 | +0.00(+0.00%) |
Apr 13, 2022 | 4.250 | 4.280 | 4.230 | 4.260 | 94,533 | +0.01(+0.24%) |
Apr 12, 2022 | 4.250 | 4.330 | 4.210 | 4.250 | 83,442 | +0.00(+0.00%) |
Apr 11, 2022 | 4.350 | 4.355 | 4.250 | 4.250 | 59,761 | -0.10(-2.30%) |
Apr 08, 2022 | 4.250 | 4.350 | 4.250 | 4.350 | 138,463 | +0.10(+2.35%) |
Apr 07, 2022 | 4.250 | 4.260 | 4.250 | 4.250 | 61,222 | +0.00(+0.00%) |
Apr 06, 2022 | 4.250 | 4.280 | 4.210 | 4.250 | 91,976 | +0.00(+0.00%) |
Apr 05, 2022 | 4.250 | 4.310 | 4.250 | 4.250 | 75,034 | -0.01(-0.23%) |
Apr 04, 2022 | 4.380 | 4.430 | 4.250 | 4.260 | 78,170 | -0.14(-3.18%) |
Apr 01, 2022 | 4.250 | 4.420 | 4.240 | 4.400 | 127,619 | +0.16(+3.77%) |
Mar 31, 2022 | 4.250 | 4.300 | 4.020 | 4.240 | 287,316 | -0.01(-0.24%) |
Mar 30, 2022 | 4.340 | 4.420 | 4.250 | 4.250 | 85,821 | -0.11(-2.52%) |
Mar 29, 2022 | 4.320 | 4.430 | 4.290 | 4.360 | 79,171 | +0.07(+1.63%) |
Mar 28, 2022 | 4.250 | 4.300 | 4.250 | 4.290 | 81,494 | +0.02(+0.47%) |
Mar 25, 2022 | 4.280 | 4.320 | 4.250 | 4.270 | 87,209 | +0.02(+0.47%) |
Mar 24, 2022 | 4.280 | 4.280 | 4.250 | 4.250 | 67,129 | +0.00(+0.00%) |
Mar 23, 2022 | 4.250 | 4.280 | 4.250 | 4.250 | 80,066 | -0.01(-0.23%) |
Mar 22, 2022 | 4.270 | 4.320 | 4.250 | 4.260 | 80,042 | -0.01(-0.23%) |
Mar 21, 2022 | 4.250 | 4.330 | 4.250 | 4.270 | 90,812 | +0.02(+0.47%) |
Mar 18, 2022 | 4.290 | 4.350 | 4.250 | 4.250 | 247,887 | -0.01(-0.23%) |
Mar 17, 2022 | 4.250 | 4.300 | 4.250 | 4.260 | 62,329 | +0.00(+0.00%) |
Mar 16, 2022 | 4.260 | 4.300 | 4.250 | 4.260 | 86,482 | +0.01(+0.24%) |
Mar 15, 2022 | 4.290 | 4.290 | 4.250 | 4.250 | 74,794 | -0.01(-0.23%) |
Mar 14, 2022 | 4.330 | 4.350 | 4.250 | 4.260 | 61,097 | +0.01(+0.24%) |
Mar 11, 2022 | 4.260 | 4.360 | 4.250 | 4.250 | 63,348 | -0.05(-1.16%) |
Mar 10, 2022 | 4.250 | 4.320 | 4.250 | 4.300 | 80,716 | +0.04(+0.94%) |
Mar 09, 2022 | 4.250 | 4.350 | 4.250 | 4.260 | 74,227 | +0.01(+0.24%) |
Mar 08, 2022 | 4.250 | 4.329 | 4.240 | 4.250 | 84,972 | +0.00(+0.00%) |
Mar 07, 2022 | 4.280 | 4.280 | 4.250 | 4.250 | 61,456 | +0.00(+0.00%) |
Mar 04, 2022 | 4.250 | 4.327 | 4.250 | 4.250 | 75,769 | +0.00(+0.00%) |
Mar 03, 2022 | 4.290 | 4.290 | 4.250 | 4.250 | 62,116 | -0.01(-0.23%) |
Mar 02, 2022 | 4.320 | 4.346 | 4.250 | 4.260 | 48,910 | +0.01(+0.24%) |
Mar 01, 2022 | 4.250 | 4.310 | 4.235 | 4.250 | 82,466 | +0.00(+0.00%) |
Feb 28, 2022 | 4.390 | 4.410 | 4.250 | 4.250 | 104,583 | -0.16(-3.63%) |
Feb 25, 2022 | 4.350 | 4.420 | 4.336 | 4.410 | 31,402 | +0.08(+1.85%) |
Feb 24, 2022 | 4.250 | 4.350 | 4.240 | 4.330 | 63,312 | +0.09(+2.12%) |
Feb 23, 2022 | 4.250 | 4.320 | 4.240 | 4.240 | 58,311 | +0.00(+0.00%) |
Feb 22, 2022 | 4.270 | 4.340 | 4.240 | 4.240 | 55,346 | -0.09(-2.08%) |
Feb 18, 2022 | 4.330 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 4.440 | 4.500 | 4.320 | 4.330 | 44,253 | -0.17(-3.78%) |
Feb 16, 2022 | 4.420 | 4.580 | 4.420 | 4.500 | 47,563 | +0.06(+1.35%) |
Feb 15, 2022 | 4.320 | 4.506 | 4.320 | 4.440 | 61,055 | +0.15(+3.50%) |
Feb 14, 2022 | 4.280 | 4.350 | 4.250 | 4.290 | 38,325 | +0.03(+0.70%) |
Feb 11, 2022 | 4.150 | 4.290 | 4.150 | 4.260 | 106,688 | +0.09(+2.16%) |
Feb 10, 2022 | 4.190 | 4.282 | 4.145 | 4.170 | 61,613 | -0.04(-0.95%) |
Feb 09, 2022 | 4.370 | 4.400 | 4.175 | 4.210 | 107,019 | -0.17(-3.88%) |
Feb 08, 2022 | 4.350 | 4.430 | 4.310 | 4.380 | 42,504 | +0.04(+0.92%) |
Feb 07, 2022 | 4.400 | 4.480 | 4.340 | 4.340 | 65,720 | -0.10(-2.25%) |
Feb 04, 2022 | 4.300 | 4.490 | 4.205 | 4.440 | 73,702 | +0.13(+3.02%) |
Feb 03, 2022 | 4.560 | 4.290 | 4.310 | 99,219 | -0.31(-6.71%) | |
Feb 02, 2022 | 4.670 | 4.720 | 4.540 | 4.620 | 85,370 | -0.08(-1.70%) |
Feb 01, 2022 | 4.740 | 4.750 | 4.680 | 4.700 | 80,666 | -0.05(-1.05%) |
Jan 31, 2022 | 4.610 | 4.750 | 68,764 | +0.04(+0.85%) | ||
Jan 28, 2022 | 4.540 | 4.750 | 4.540 | 4.710 | 102,111 | +0.14(+3.06%) |
Jan 27, 2022 | 4.790 | 4.790 | 4.550 | 4.570 | 61,747 | -0.14(-2.97%) |
Jan 26, 2022 | 4.710 | 4.900 | 4.700 | 4.710 | 102,457 | +0.05(+1.07%) |
Jan 25, 2022 | 4.630 | 4.800 | 4.555 | 4.660 | 54,335 | -0.05(-1.06%) |
Jan 24, 2022 | 4.550 | 4.900 | 4.550 | 4.710 | 117,169 | +0.07(+1.51%) |
Jan 21, 2022 | 4.730 | 4.860 | 4.610 | 4.640 | 146,289 | -0.16(-3.33%) |
Jan 20, 2022 | 4.810 | 4.870 | 4.800 | 4.800 | 66,003 | -0.05(-1.03%) |
Jan 19, 2022 | 4.850 | 4.890 | 4.810 | 4.850 | 67,331 | -0.02(-0.41%) |
Jan 18, 2022 | 5.050 | 5.090 | 4.805 | 4.870 | 98,770 | -0.22(-4.32%) |
Jan 14, 2022 | 5.090 | 0 | +0.08(+1.60%) | |||
Jan 13, 2022 | 4.980 | 5.050 | 4.950 | 5.010 | 70,067 | +0.07(+1.42%) |
Jan 12, 2022 | 5.080 | 5.190 | 4.940 | 4.940 | 98,003 | -0.17(-3.33%) |
Jan 11, 2022 | 5.220 | 5.220 | 5.080 | 5.110 | 48,931 | -0.13(-2.48%) |
Jan 10, 2022 | 5.280 | 5.280 | 5.150 | 5.240 | 45,552 | -0.07(-1.32%) |
Jan 07, 2022 | 5.350 | 5.423 | 5.290 | 5.310 | 28,603 | -0.04(-0.75%) |
Jan 06, 2022 | 5.290 | 5.380 | 5.250 | 5.350 | 39,068 | +0.02(+0.38%) |
Jan 05, 2022 | 5.320 | 5.490 | 5.300 | 5.330 | 60,400 | -0.03(-0.56%) |
Jan 04, 2022 | 5.380 | 5.440 | 5.330 | 5.360 | 45,889 | -0.02(-0.37%) |
Jan 03, 2022 | 5.300 | 5.480 | 5.300 | 5.380 | 78,040 | +0.07(+1.32%) |
Dec 31, 2021 | 5.575 | 5.575 | 5.250 | 5.310 | 97,486 | -0.25(-4.50%) |
Dec 30, 2021 | 5.560 | 5.650 | 5.520 | 5.560 | 32,659 | +0.01(+0.18%) |
Dec 29, 2021 | 5.520 | 5.590 | 5.410 | 5.550 | 91,553 | +0.06(+1.09%) |
Dec 28, 2021 | 5.600 | 5.640 | 5.470 | 5.490 | 66,772 | -0.13(-2.31%) |
Dec 27, 2021 | 5.650 | 5.670 | 5.500 | 5.620 | 91,591 | -0.14(-2.43%) |
Dec 23, 2021 | 5.690 | 5.880 | 5.690 | 5.760 | 25,631 | +0.04(+0.70%) |
Dec 22, 2021 | 5.740 | 5.740 | 5.630 | 5.720 | 31,673 | +0.00(+0.00%) |
Dec 21, 2021 | 5.580 | 5.780 | 5.580 | 5.720 | 25,141 | +0.12(+2.14%) |
Dec 20, 2021 | 5.600 | 5.630 | 5.550 | 5.600 | 71,317 | -0.04(-0.71%) |
Dec 17, 2021 | 5.840 | 5.840 | 5.630 | 5.640 | 120,240 | -0.11(-1.91%) |
Dec 16, 2021 | 5.850 | 5.970 | 5.710 | 5.750 | 59,926 | -0.09(-1.54%) |
Dec 15, 2021 | 5.650 | 6.170 | 5.640 | 5.840 | 189,641 | +0.19(+3.36%) |
Dec 14, 2021 | 5.600 | 5.800 | 5.590 | 5.650 | 86,068 | +0.03(+0.53%) |
Dec 13, 2021 | 5.750 | 5.870 | 5.600 | 5.620 | 51,724 | -0.22(-3.77%) |
Dec 10, 2021 | 5.770 | 5.860 | 5.770 | 5.840 | 18,123 | +0.06(+1.04%) |
Dec 09, 2021 | 5.730 | 5.860 | 5.730 | 5.780 | 31,245 | -0.01(-0.17%) |
Dec 08, 2021 | 5.850 | 5.850 | 5.750 | 5.790 | 27,633 | -0.04(-0.69%) |
Dec 07, 2021 | 5.900 | 5.960 | 5.810 | 5.830 | 33,703 | -0.01(-0.17%) |
Dec 06, 2021 | 5.840 | 5.945 | 5.740 | 5.840 | 46,265 | +0.09(+1.57%) |
Dec 03, 2021 | 5.840 | 5.840 | 5.660 | 5.750 | 45,651 | -0.06(-1.03%) |
Dec 02, 2021 | 5.650 | 5.850 | 5.650 | 5.810 | 31,195 | +0.14(+2.47%) |
Dec 01, 2021 | 5.770 | 5.900 | 5.670 | 5.670 | 80,533 | +0.00(+0.00%) |
Nov 30, 2021 | 5.750 | 5.880 | 5.670 | 5.670 | 66,959 | -0.15(-2.58%) |
Nov 29, 2021 | 5.950 | 6.035 | 5.810 | 5.820 | 57,742 | -0.04(-0.68%) |
Nov 26, 2021 | 6.000 | 6.020 | 5.860 | 5.860 | 87,171 | -0.29(-4.72%) |
Nov 24, 2021 | 6.120 | 6.195 | 6.120 | 6.150 | 27,991 | -0.03(-0.49%) |
Nov 23, 2021 | 6.110 | 6.220 | 6.100 | 6.180 | 51,786 | +0.01(+0.16%) |
Nov 22, 2021 | 6.270 | 6.430 | 6.040 | 6.170 | 51,930 | -0.10(-1.59%) |
Nov 19, 2021 | 6.180 | 6.400 | 6.140 | 6.270 | 59,496 | -0.02(-0.32%) |
Nov 18, 2021 | 6.190 | 6.320 | 6.275 | 6.290 | 61,889 | +0.08(+1.29%) |
Nov 17, 2021 | 6.220 | 6.305 | 6.100 | 6.210 | 71,050 | -0.06(-0.96%) |
Nov 16, 2021 | 6.400 | 6.450 | 6.270 | 6.270 | 52,570 | -0.18(-2.79%) |
Nov 15, 2021 | 6.490 | 6.490 | 6.410 | 6.450 | 47,424 | -0.06(-0.92%) |
Nov 12, 2021 | 6.500 | 6.550 | 6.430 | 6.510 | 20,682 | +0.00(+0.00%) |
Nov 11, 2021 | 6.580 | 6.580 | 6.460 | 6.510 | 30,923 | -0.08(-1.21%) |
Nov 10, 2021 | 6.570 | 6.640 | 6.590 | 39,356 | +0.03(+0.46%) | |
Nov 09, 2021 | 6.580 | 6.660 | 6.490 | 6.560 | 48,627 | -0.07(-1.06%) |
Nov 08, 2021 | 6.930 | 6.950 | 6.580 | 6.630 | 52,985 | -0.24(-3.49%) |
Nov 05, 2021 | 6.400 | 6.985 | 6.400 | 6.870 | 190,247 | +0.23(+3.46%) |
Nov 04, 2021 | 6.450 | 6.650 | 6.290 | 6.640 | 180,584 | +0.16(+2.47%) |
Nov 03, 2021 | 6.430 | 6.620 | 6.430 | 6.480 | 241,898 | +0.03(+0.47%) |
Nov 02, 2021 | 6.440 | 6.500 | 6.370 | 6.450 | 51,632 | -0.01(-0.15%) |
Nov 01, 2021 | 6.410 | 6.480 | 6.360 | 6.460 | 51,829 | +0.02(+0.31%) |
Oct 29, 2021 | 6.410 | 6.480 | 6.390 | 6.440 | 66,737 | -0.01(-0.16%) |
Oct 28, 2021 | 6.360 | 6.470 | 6.260 | 6.450 | 51,051 | +0.10(+1.57%) |
Oct 27, 2021 | 6.350 | 6.400 | 6.330 | 6.350 | 39,272 | -0.06(-0.94%) |
Oct 26, 2021 | 6.340 | 6.465 | 6.410 | 58,652 | +0.00(+0.00%) | |
Oct 25, 2021 | 6.420 | 6.440 | 6.350 | 6.410 | 66,259 | +0.00(+0.00%) |
Oct 22, 2021 | 6.390 | 6.460 | 6.350 | 6.410 | 32,982 | -0.01(-0.16%) |
Oct 21, 2021 | 6.390 | 6.450 | 6.360 | 6.420 | 32,729 | +0.01(+0.16%) |
Oct 20, 2021 | 6.290 | 6.430 | 6.290 | 6.410 | 40,645 | +0.04(+0.63%) |
Oct 19, 2021 | 6.300 | 6.385 | 6.300 | 6.370 | 33,150 | +0.07(+1.11%) |
Oct 18, 2021 | 6.270 | 6.330 | 6.270 | 6.300 | 47,466 | -0.02(-0.32%) |
Oct 15, 2021 | 6.380 | 6.380 | 6.270 | 6.320 | 91,564 | +0.11(+1.77%) |
Oct 14, 2021 | 6.200 | 6.240 | 6.165 | 6.210 | 38,076 | +0.04(+0.65%) |
Oct 13, 2021 | 6.320 | 6.320 | 6.140 | 6.170 | 44,961 | -0.18(-2.83%) |
Oct 12, 2021 | 6.360 | 6.400 | 6.320 | 6.350 | 31,437 | +0.00(+0.00%) |
Oct 11, 2021 | 6.400 | 6.400 | 6.310 | 6.350 | 43,851 | -0.02(-0.31%) |
Oct 08, 2021 | 6.340 | 6.410 | 6.320 | 6.370 | 24,268 | +0.01(+0.16%) |
Oct 07, 2021 | 6.310 | 6.410 | 6.310 | 6.360 | 46,523 | +0.06(+0.95%) |
Oct 06, 2021 | 6.250 | 6.380 | 6.210 | 6.300 | 49,746 | -0.01(-0.16%) |
Oct 05, 2021 | 6.300 | 6.360 | 6.190 | 6.310 | 82,725 | +0.01(+0.16%) |
Oct 04, 2021 | 6.360 | 6.440 | 6.280 | 6.300 | 66,927 | -0.11(-1.72%) |
Oct 01, 2021 | 6.220 | 6.500 | 6.220 | 6.410 | 147,281 | +0.20(+3.22%) |
Sep 30, 2021 | 6.250 | 6.250 | 6.150 | 6.210 | 48,949 | -0.03(-0.48%) |
Sep 29, 2021 | 6.180 | 6.250 | 6.170 | 6.240 | 44,267 | +0.07(+1.13%) |
Sep 28, 2021 | 6.120 | 6.250 | 6.120 | 6.170 | 62,860 | -0.04(-0.64%) |
Sep 27, 2021 | 6.060 | 6.250 | 6.060 | 6.210 | 97,106 | +0.08(+1.31%) |
Sep 24, 2021 | 5.990 | 6.178 | 5.990 | 6.130 | 65,439 | +0.06(+0.99%) |
Sep 23, 2021 | 5.990 | 6.100 | 5.970 | 6.070 | 54,136 | +0.07(+1.17%) |
Sep 22, 2021 | 5.960 | 6.080 | 5.950 | 6.000 | 48,094 | +0.02(+0.33%) |
Sep 21, 2021 | 5.920 | 6.020 | 5.890 | 5.980 | 64,884 | +0.06(+1.01%) |
Sep 20, 2021 | 5.660 | 5.940 | 5.810 | 5.920 | 86,618 | +0.11(+1.89%) |
Sep 17, 2021 | 5.650 | 5.810 | 5.510 | 5.810 | 570,006 | +0.16(+2.83%) |
Sep 16, 2021 | 5.680 | 5.700 | 5.600 | 5.650 | 83,704 | -0.05(-0.88%) |
Sep 15, 2021 | 5.730 | 5.776 | 5.640 | 5.700 | 96,638 | -0.05(-0.87%) |
Sep 14, 2021 | 5.740 | 5.890 | 5.710 | 5.750 | 113,466 | +0.02(+0.35%) |
Sep 13, 2021 | 5.740 | 5.805 | 5.710 | 5.730 | 80,623 | -0.02(-0.35%) |
Sep 10, 2021 | 5.770 | 5.780 | 5.680 | 5.750 | 98,565 | -0.02(-0.35%) |
Sep 09, 2021 | 5.800 | 5.800 | 5.770 | 5.770 | 120,111 | -0.08(-1.37%) |
Sep 08, 2021 | 5.890 | 5.930 | 5.820 | 5.850 | 81,082 | -0.08(-1.35%) |
Sep 07, 2021 | 5.950 | 5.980 | 5.900 | 5.930 | 126,672 | -0.06(-1.00%) |
Sep 03, 2021 | 6.010 | 6.010 | 5.950 | 5.990 | 44,235 | -0.06(-0.99%) |
Sep 02, 2021 | 6.080 | 6.090 | 5.970 | 6.050 | 40,153 | -0.02(-0.33%) |
Sep 01, 2021 | 5.940 | 6.090 | 5.940 | 6.070 | 42,303 | +0.10(+1.68%) |
Aug 31, 2021 | 5.860 | 6.000 | 5.860 | 5.970 | 51,390 | +0.08(+1.36%) |
Aug 30, 2021 | 5.780 | 5.900 | 5.780 | 5.890 | 78,415 | +0.08(+1.38%) |
Aug 27, 2021 | 5.700 | 5.830 | 5.700 | 5.810 | 101,863 | +0.12(+2.11%) |
Aug 26, 2021 | 5.640 | 5.750 | 5.630 | 5.690 | 44,318 | +0.01(+0.18%) |
Aug 25, 2021 | 5.600 | 5.810 | 5.600 | 5.680 | 46,324 | +0.04(+0.71%) |
Aug 24, 2021 | 5.660 | 5.700 | 5.590 | 5.640 | 69,477 | -0.12(-2.08%) |
Aug 23, 2021 | 5.610 | 5.820 | 5.610 | 5.760 | 29,216 | +0.16(+2.86%) |
Aug 20, 2021 | 5.550 | 5.660 | 5.550 | 5.600 | 60,498 | +0.01(+0.18%) |
Aug 19, 2021 | 5.530 | 5.620 | 5.520 | 5.590 | 36,978 | -0.01(-0.18%) |
Aug 18, 2021 | 5.660 | 5.750 | 5.600 | 5.600 | 55,204 | -0.12(-2.10%) |
Aug 17, 2021 | 5.700 | 5.750 | 5.640 | 5.720 | 48,211 | -0.05(-0.87%) |
Aug 16, 2021 | 5.860 | 5.860 | 5.720 | 5.770 | 55,243 | -0.13(-2.20%) |
Aug 13, 2021 | 5.890 | 5.915 | 5.885 | 5.900 | 42,676 | +0.00(+0.00%) |
Aug 12, 2021 | 5.850 | 5.940 | 5.810 | 5.900 | 73,541 | +0.05(+0.85%) |
Aug 11, 2021 | 5.660 | 5.870 | 5.660 | 5.850 | 76,239 | +0.17(+2.99%) |
Aug 10, 2021 | 5.590 | 5.690 | 5.500 | 5.680 | 31,708 | +0.13(+2.34%) |
Aug 09, 2021 | 5.540 | 5.590 | 5.520 | 5.550 | 40,271 | -0.04(-0.72%) |
Aug 06, 2021 | 5.590 | 5.690 | 5.570 | 5.590 | 57,753 | +0.03(+0.54%) |
Aug 05, 2021 | 5.530 | 5.580 | 5.500 | 5.560 | 33,610 | +0.05(+0.91%) |
Aug 04, 2021 | 5.420 | 5.540 | 5.420 | 5.510 | 71,808 | +0.07(+1.29%) |
Aug 03, 2021 | 5.350 | 5.470 | 5.340 | 5.440 | 61,772 | +0.08(+1.49%) |
Aug 02, 2021 | 5.280 | 5.420 | 5.260 | 5.360 | 69,910 | +0.00(+0.00%) |
Jul 30, 2021 | 5.380 | 5.440 | 5.320 | 5.360 | 36,378 | -0.07(-1.29%) |
Jul 29, 2021 | 5.530 | 5.530 | 5.405 | 5.430 | 34,846 | -0.08(-1.45%) |
Jul 28, 2021 | 5.410 | 5.530 | 5.380 | 5.510 | 66,368 | +0.09(+1.66%) |
Jul 27, 2021 | 5.430 | 5.450 | 5.345 | 5.420 | 50,167 | -0.08(-1.45%) |
Jul 26, 2021 | 5.470 | 5.580 | 5.470 | 5.500 | 48,614 | +0.06(+1.10%) |
Jul 23, 2021 | 5.440 | 5.460 | 5.391 | 5.440 | 30,040 | +0.00(+0.00%) |
Jul 22, 2021 | 5.370 | 5.460 | 5.340 | 5.440 | 65,670 | +0.02(+0.37%) |
Jul 21, 2021 | 5.390 | 5.530 | 5.390 | 5.420 | 52,697 | +0.07(+1.31%) |
Jul 20, 2021 | 5.340 | 5.500 | 5.260 | 5.350 | 138,475 | -0.03(-0.56%) |
Jul 19, 2021 | 5.390 | 5.440 | 5.330 | 5.380 | 85,957 | -0.07(-1.28%) |
Jul 16, 2021 | 5.350 | 5.500 | 5.310 | 5.450 | 191,614 | +0.14(+2.64%) |
Jul 15, 2021 | 5.270 | 5.330 | 5.260 | 5.310 | 66,526 | +0.01(+0.19%) |
Jul 14, 2021 | 5.320 | 5.340 | 5.260 | 5.300 | 68,037 | +0.00(+0.00%) |
Jul 13, 2021 | 5.260 | 5.400 | 5.260 | 5.300 | 79,806 | -0.01(-0.19%) |
Jul 12, 2021 | 5.340 | 5.360 | 5.270 | 5.310 | 55,655 | -0.07(-1.30%) |
Jul 09, 2021 | 5.560 | 5.560 | 5.340 | 5.380 | 109,106 | -0.17(-3.06%) |
Jul 08, 2021 | 5.400 | 5.600 | 5.350 | 5.550 | 380,594 | +0.05(+0.91%) |
Jul 07, 2021 | 5.380 | 5.600 | 5.380 | 5.500 | 131,299 | +0.09(+1.66%) |
Jul 06, 2021 | 5.370 | 5.420 | 5.360 | 5.410 | 72,709 | +0.00(+0.00%) |
Jul 02, 2021 | 5.400 | 5.420 | 5.310 | 5.410 | 86,921 | -0.02(-0.37%) |
Jul 01, 2021 | 5.340 | 5.430 | 5.340 | 5.430 | 62,045 | +0.14(+2.65%) |
Jun 30, 2021 | 5.300 | 5.350 | 5.241 | 5.290 | 196,914 | -0.05(-0.94%) |
Jun 29, 2021 | 5.360 | 5.400 | 5.310 | 5.340 | 164,875 | -0.02(-0.37%) |
Jun 28, 2021 | 5.410 | 5.470 | 5.310 | 5.360 | 122,060 | -0.14(-2.55%) |
Jun 25, 2021 | 5.400 | 5.540 | 5.380 | 5.500 | 351,507 | +0.06(+1.10%) |
Jun 24, 2021 | 5.470 | 5.470 | 5.320 | 5.440 | 112,179 | -0.03(-0.55%) |
Jun 23, 2021 | 5.430 | 5.480 | 5.380 | 5.470 | 176,885 | +0.02(+0.37%) |
Jun 22, 2021 | 5.330 | 5.450 | 5.330 | 5.450 | 181,588 | +0.09(+1.68%) |
Jun 21, 2021 | 5.170 | 5.380 | 5.090 | 5.360 | 188,219 | +0.24(+4.69%) |
Jun 18, 2021 | 5.080 | 5.130 | 5.038 | 5.120 | 178,851 | -0.06(-1.16%) |
Jun 17, 2021 | 5.130 | 5.200 | 5.100 | 5.180 | 137,169 | +0.03(+0.58%) |
Jun 16, 2021 | 5.060 | 5.160 | 5.060 | 5.150 | 72,615 | +0.04(+0.78%) |
Jun 15, 2021 | 5.070 | 5.130 | 5.050 | 5.110 | 81,541 | +0.01(+0.20%) |
Jun 14, 2021 | 5.010 | 5.100 | 5.010 | 5.100 | 76,619 | +0.08(+1.59%) |
Jun 11, 2021 | 5.070 | 5.090 | 4.901 | 5.020 | 201,587 | +0.01(+0.20%) |
Jun 10, 2021 | 5.070 | 5.070 | 4.960 | 5.010 | 61,028 | -0.06(-1.18%) |
Jun 09, 2021 | 5.020 | 5.170 | 5.000 | 5.070 | 92,625 | +0.04(+0.80%) |
Jun 08, 2021 | 5.100 | 5.170 | 5.010 | 5.030 | 97,091 | -0.07(-1.37%) |
Jun 07, 2021 | 4.880 | 5.150 | 4.880 | 5.100 | 159,555 | +0.24(+4.94%) |
Jun 04, 2021 | 5.020 | 5.083 | 4.810 | 4.860 | 205,429 | -0.17(-3.38%) |
Jun 03, 2021 | 5.270 | 5.270 | 5.030 | 5.030 | 111,442 | -0.16(-3.08%) |
Jun 02, 2021 | 5.040 | 5.210 | 5.040 | 5.190 | 159,926 | +0.13(+2.57%) |
Jun 01, 2021 | 5.230 | 5.260 | 5.020 | 5.060 | 125,407 | -0.16(-3.07%) |
May 28, 2021 | 5.250 | 5.300 | 5.160 | 5.220 | 116,335 | +0.01(+0.19%) |
May 27, 2021 | 5.210 | 5.370 | 5.180 | 5.210 | 634,653 | +0.00(+0.00%) |
May 26, 2021 | 5.250 | 5.250 | 5.090 | 5.210 | 144,535 | +0.00(+0.00%) |
May 25, 2021 | 5.460 | 5.500 | 5.210 | 5.210 | 121,667 | -0.28(-5.10%) |
May 24, 2021 | 5.460 | 5.500 | 5.370 | 5.490 | 134,774 | -0.01(-0.18%) |
May 21, 2021 | 5.460 | 5.510 | 5.390 | 5.500 | 59,477 | +0.11(+2.04%) |
May 20, 2021 | 5.550 | 5.590 | 5.320 | 5.390 | 80,330 | -0.20(-3.58%) |
May 19, 2021 | 5.540 | 5.590 | 5.450 | 5.590 | 101,566 | +0.03(+0.54%) |
May 18, 2021 | 5.560 | 5.650 | 5.540 | 5.560 | 84,978 | -0.04(-0.71%) |
May 17, 2021 | 5.610 | 5.650 | 5.540 | 5.600 | 63,426 | -0.06(-1.06%) |
May 14, 2021 | 5.680 | 5.685 | 5.530 | 5.660 | 57,006 | +0.04(+0.71%) |
May 13, 2021 | 5.520 | 5.700 | 5.500 | 5.620 | 134,822 | +0.07(+1.26%) |
May 12, 2021 | 5.700 | 5.730 | 5.500 | 5.550 | 96,911 | -0.17(-2.97%) |
May 11, 2021 | 5.650 | 5.790 | 5.650 | 5.720 | 99,642 | +0.05(+0.88%) |
May 10, 2021 | 5.700 | 5.830 | 5.660 | 5.670 | 93,224 | -0.03(-0.53%) |
May 07, 2021 | 5.650 | 5.740 | 5.650 | 5.700 | 44,495 | -0.01(-0.18%) |
May 06, 2021 | 5.700 | 5.777 | 5.650 | 5.710 | 52,470 | -0.02(-0.35%) |
May 05, 2021 | 5.730 | 5.770 | 5.670 | 5.730 | 48,601 | -0.03(-0.52%) |
May 04, 2021 | 5.830 | 5.870 | 5.740 | 5.760 | 53,573 | -0.14(-2.37%) |