Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.991 | 4.995 | 4.790 | 4.838 | 219,841 | -0.11(-2.28%) |
Feb 25, 2022 | 4.959 | 5.021 | 4.911 | 4.951 | 133,571 | +0.04(+0.82%) |
Feb 24, 2022 | 4.774 | 4.927 | 4.709 | 4.911 | 124,981 | +0.08(+1.67%) |
Feb 23, 2022 | 4.911 | 4.975 | 4.814 | 4.830 | 112,997 | -0.02(-0.50%) |
Feb 22, 2022 | 4.919 | 4.963 | 4.806 | 4.854 | 269,310 | -0.12(-2.43%) |
Feb 18, 2022 | 4.975 | 0 | -0.04(-0.80%) | |||
Feb 17, 2022 | 5.104 | 5.104 | 4.999 | 5.015 | 145,592 | -0.16(-3.12%) |
Feb 16, 2022 | 5.064 | 5.221 | 5.015 | 5.177 | 134,792 | +0.11(+2.23%) |
Feb 15, 2022 | 5.257 | 5.314 | 4.999 | 5.064 | 358,455 | -0.15(-2.94%) |
Feb 14, 2022 | 5.241 | 5.330 | 5.209 | 5.217 | 134,255 | -0.01(-0.15%) |
Feb 11, 2022 | 5.136 | 5.249 | 5.080 | 5.225 | 154,920 | +0.06(+1.25%) |
Feb 10, 2022 | 5.241 | 5.281 | 5.124 | 5.161 | 266,461 | -0.16(-3.03%) |
Feb 09, 2022 | 5.273 | 5.394 | 5.195 | 5.322 | 301,956 | +0.19(+3.77%) |
Feb 08, 2022 | 5.185 | 5.209 | 5.080 | 5.128 | 153,266 | -0.06(-1.09%) |
Feb 07, 2022 | 5.088 | 5.201 | 5.056 | 5.185 | 194,631 | +0.08(+1.58%) |
Feb 04, 2022 | 5.273 | 5.338 | 5.072 | 5.104 | 198,402 | -0.19(-3.65%) |
Feb 03, 2022 | 5.362 | 5.273 | 5.298 | 218,772 | -0.12(-2.23%) | |
Feb 02, 2022 | 5.378 | 5.552 | 5.370 | 5.419 | 272,006 | +0.03(+0.60%) |
Feb 01, 2022 | 5.281 | 5.410 | 5.152 | 5.386 | 212,054 | +0.14(+2.61%) |
Jan 31, 2022 | 5.161 | 5.264 | 5.249 | 189,483 | +0.05(+0.93%) | |
Jan 28, 2022 | 4.983 | 5.201 | 4.975 | 5.201 | 160,393 | +0.19(+3.86%) |
Jan 27, 2022 | 5.088 | 5.169 | 4.975 | 5.007 | 137,564 | -0.08(-1.58%) |
Jan 26, 2022 | 5.144 | 5.306 | 5.064 | 5.088 | 260,944 | +0.00(+0.00%) |
Jan 25, 2022 | 5.161 | 5.209 | 4.894 | 5.088 | 265,950 | -0.09(-1.71%) |
Jan 24, 2022 | 5.007 | 5.201 | 4.886 | 5.177 | 316,003 | +0.06(+1.10%) |
Jan 21, 2022 | 4.983 | 5.294 | 4.943 | 5.120 | 300,576 | +0.07(+1.44%) |
Jan 20, 2022 | 5.273 | 5.273 | 5.032 | 5.048 | 169,202 | -0.23(-4.28%) |
Jan 19, 2022 | 5.338 | 5.415 | 5.177 | 5.273 | 197,031 | -0.07(-1.36%) |
Jan 18, 2022 | 5.604 | 5.604 | 5.330 | 5.346 | 171,187 | -0.29(-5.15%) |
Jan 14, 2022 | 5.636 | 0 | +0.11(+2.04%) | |||
Jan 13, 2022 | 5.644 | 5.652 | 5.467 | 5.523 | 171,360 | -0.13(-2.28%) |
Jan 12, 2022 | 5.789 | 5.814 | 5.580 | 5.652 | 231,322 | -0.10(-1.68%) |
Jan 11, 2022 | 5.717 | 5.789 | 5.620 | 5.749 | 211,619 | +0.03(+0.56%) |
Jan 10, 2022 | 5.644 | 5.757 | 5.540 | 5.717 | 295,858 | +0.05(+0.85%) |
Jan 07, 2022 | 5.830 | 5.830 | 5.628 | 5.669 | 164,811 | -0.13(-2.23%) |
Jan 06, 2022 | 5.814 | 5.910 | 5.741 | 5.798 | 167,440 | +0.00(+0.00%) |
Jan 05, 2022 | 6.031 | 6.056 | 5.781 | 5.798 | 190,402 | -0.23(-3.88%) |
Jan 04, 2022 | 6.136 | 6.168 | 5.995 | 6.031 | 240,773 | -0.10(-1.71%) |
Jan 03, 2022 | 6.072 | 6.168 | 5.935 | 6.136 | 177,841 | +0.07(+1.20%) |
Dec 31, 2021 | 6.152 | 6.306 | 6.056 | 6.064 | 130,538 | -0.10(-1.70%) |
Dec 30, 2021 | 6.104 | 6.281 | 6.072 | 6.168 | 136,768 | +0.07(+1.19%) |
Dec 29, 2021 | 6.144 | 6.193 | 6.072 | 6.096 | 149,343 | -0.06(-0.92%) |
Dec 28, 2021 | 6.467 | 6.475 | 6.136 | 6.152 | 169,082 | -0.31(-4.86%) |
Dec 27, 2021 | 6.435 | 6.483 | 6.355 | 6.467 | 109,643 | +0.02(+0.38%) |
Dec 23, 2021 | 6.346 | 6.475 | 6.306 | 6.443 | 180,123 | +0.06(+1.01%) |
Dec 22, 2021 | 6.249 | 6.406 | 6.177 | 6.378 | 234,804 | +0.13(+2.06%) |
Dec 21, 2021 | 6.160 | 6.281 | 6.120 | 6.249 | 271,076 | +0.19(+3.06%) |
Dec 20, 2021 | 5.902 | 6.064 | 5.862 | 6.064 | 276,292 | +0.10(+1.62%) |
Dec 17, 2021 | 5.935 | 6.080 | 5.854 | 5.967 | 1,140,089 | +0.03(+0.54%) |
Dec 16, 2021 | 6.104 | 6.104 | 5.902 | 5.935 | 266,221 | -0.12(-2.00%) |
Dec 15, 2021 | 5.846 | 6.072 | 5.785 | 6.056 | 349,460 | +0.18(+3.02%) |
Dec 14, 2021 | 5.959 | 6.031 | 5.822 | 5.878 | 576,464 | -0.15(-2.54%) |
Dec 13, 2021 | 6.241 | 6.241 | 6.031 | 6.031 | 289,009 | -0.17(-2.73%) |
Dec 10, 2021 | 6.273 | 6.334 | 6.152 | 6.201 | 215,696 | -0.05(-0.80%) |
Dec 09, 2021 | 6.451 | 6.467 | 6.249 | 6.251 | 330,401 | -0.21(-3.22%) |
Dec 08, 2021 | 6.467 | 6.501 | 6.225 | 6.459 | 429,353 | +0.09(+1.39%) |
Dec 07, 2021 | 5.910 | 6.410 | 5.886 | 6.370 | 1,492,716 | +0.46(+7.78%) |
Dec 06, 2021 | 6.096 | 6.116 | 5.846 | 5.910 | 555,549 | -0.26(-4.18%) |
Dec 03, 2021 | 6.306 | 6.378 | 6.120 | 6.168 | 401,862 | -0.23(-3.53%) |
Dec 02, 2021 | 6.273 | 6.467 | 6.257 | 6.394 | 285,490 | +0.04(+0.63%) |
Dec 01, 2021 | 6.612 | 6.718 | 6.281 | 6.354 | 978,347 | -0.23(-3.43%) |
Nov 30, 2021 | 6.531 | 6.741 | 6.435 | 6.580 | 466,365 | +0.02(+0.25%) |
Nov 29, 2021 | 6.967 | 6.999 | 6.531 | 6.564 | 653,628 | -0.32(-4.68%) |
Nov 26, 2021 | 7.063 | 7.184 | 6.854 | 6.886 | 406,000 | -0.31(-4.26%) |
Nov 24, 2021 | 7.459 | 7.459 | 7.124 | 7.192 | 418,047 | -0.21(-2.83%) |
Nov 23, 2021 | 7.402 | 7.725 | 7.249 | 7.402 | 629,931 | +0.00(+0.00%) |
Nov 22, 2021 | 7.644 | 7.821 | 7.055 | 7.402 | 900,001 | -0.06(-0.86%) |
Nov 19, 2021 | 7.257 | 7.918 | 7.233 | 7.467 | 1,747,255 | +0.25(+3.46%) |
Nov 18, 2021 | 7.047 | 7.257 | 7.023 | 7.217 | 3,013,217 | +0.55(+8.22%) |
Nov 17, 2021 | 6.402 | 6.781 | 6.330 | 6.668 | 1,190,967 | +0.42(+6.71%) |
Nov 16, 2021 | 6.168 | 6.306 | 6.160 | 6.249 | 296,952 | +0.10(+1.71%) |
Nov 15, 2021 | 6.096 | 6.233 | 6.088 | 6.144 | 292,283 | +0.10(+1.74%) |
Nov 12, 2021 | 6.168 | 6.168 | 5.951 | 6.039 | 151,517 | +0.04(+0.67%) |
Nov 11, 2021 | 5.967 | 6.048 | 5.943 | 5.999 | 125,030 | +0.02(+0.40%) |
Nov 10, 2021 | 6.023 | 5.975 | 260,052 | -0.02(-0.40%) | ||
Nov 09, 2021 | 6.015 | 6.096 | 5.983 | 5.999 | 306,007 | +0.01(+0.13%) |
Nov 08, 2021 | 6.104 | 6.104 | 5.952 | 5.991 | 140,666 | +0.03(+0.54%) |
Nov 05, 2021 | 5.975 | 6.088 | 5.886 | 5.959 | 322,375 | +0.02(+0.27%) |
Nov 04, 2021 | 5.991 | 6.056 | 5.846 | 5.943 | 210,400 | -0.06(-0.94%) |
Nov 03, 2021 | 5.878 | 6.080 | 5.830 | 5.999 | 483,683 | +0.15(+2.48%) |
Nov 02, 2021 | 5.838 | 5.870 | 5.789 | 5.854 | 266,410 | +0.01(+0.14%) |
Nov 01, 2021 | 5.806 | 5.854 | 5.773 | 5.846 | 214,996 | +0.03(+0.55%) |
Oct 29, 2021 | 5.693 | 5.838 | 5.677 | 5.814 | 199,649 | +0.13(+2.27%) |
Oct 28, 2021 | 5.830 | 5.830 | 5.628 | 5.685 | 169,840 | -0.11(-1.95%) |
Oct 27, 2021 | 5.765 | 5.846 | 5.741 | 5.798 | 106,902 | +0.02(+0.28%) |
Oct 26, 2021 | 5.781 | 5.781 | 121,400 | +0.02(+0.28%) | ||
Oct 25, 2021 | 5.660 | 5.798 | 5.628 | 5.765 | 141,508 | +0.09(+1.56%) |
Oct 22, 2021 | 5.660 | 5.733 | 5.644 | 5.677 | 95,247 | +0.01(+0.14%) |
Oct 21, 2021 | 5.693 | 5.741 | 5.628 | 5.669 | 207,660 | -0.02(-0.28%) |
Oct 20, 2021 | 5.660 | 5.725 | 5.612 | 5.685 | 113,911 | +0.05(+0.86%) |
Oct 19, 2021 | 5.612 | 5.717 | 5.596 | 5.636 | 147,899 | +0.02(+0.43%) |
Oct 18, 2021 | 5.709 | 5.717 | 5.604 | 5.612 | 202,500 | -0.12(-2.11%) |
Oct 15, 2021 | 5.846 | 5.894 | 5.725 | 5.733 | 193,651 | -0.03(-0.56%) |
Oct 14, 2021 | 5.733 | 5.854 | 5.733 | 5.765 | 173,295 | +0.06(+1.13%) |
Oct 13, 2021 | 5.725 | 5.813 | 5.677 | 5.701 | 182,926 | -0.03(-0.56%) |
Oct 12, 2021 | 5.693 | 5.773 | 5.665 | 5.733 | 167,849 | +0.04(+0.71%) |
Oct 11, 2021 | 5.725 | 5.806 | 5.660 | 5.693 | 214,782 | -0.05(-0.84%) |
Oct 08, 2021 | 5.975 | 5.975 | 5.725 | 5.741 | 214,254 | -0.20(-3.39%) |
Oct 07, 2021 | 6.112 | 6.112 | 5.927 | 5.943 | 500,349 | -0.19(-3.15%) |
Oct 06, 2021 | 6.039 | 6.193 | 5.951 | 6.136 | 310,486 | +0.09(+1.47%) |
Oct 05, 2021 | 6.048 | 6.088 | 5.935 | 6.048 | 218,429 | +0.01(+0.13%) |
Oct 04, 2021 | 6.048 | 6.201 | 5.967 | 6.039 | 406,191 | -0.05(-0.79%) |
Oct 01, 2021 | 5.999 | 6.209 | 5.967 | 6.088 | 289,479 | +0.13(+2.17%) |
Sep 30, 2021 | 5.951 | 6.112 | 5.927 | 5.959 | 321,010 | +0.06(+1.09%) |
Sep 29, 2021 | 5.846 | 5.935 | 5.765 | 5.894 | 296,299 | +0.08(+1.39%) |
Sep 28, 2021 | 5.822 | 5.886 | 5.717 | 5.814 | 247,385 | +0.00(+0.00%) |
Sep 27, 2021 | 5.588 | 5.870 | 5.548 | 5.814 | 347,766 | +0.24(+4.34%) |
Sep 24, 2021 | 5.515 | 5.644 | 5.515 | 5.572 | 168,008 | +0.06(+1.02%) |
Sep 23, 2021 | 5.451 | 5.556 | 5.402 | 5.515 | 165,682 | +0.08(+1.48%) |
Sep 22, 2021 | 5.443 | 5.499 | 5.402 | 5.435 | 147,415 | -0.01(-0.15%) |
Sep 21, 2021 | 5.330 | 5.475 | 5.330 | 5.443 | 165,145 | +0.13(+2.43%) |
Sep 20, 2021 | 5.338 | 5.419 | 5.257 | 5.314 | 275,650 | -0.15(-2.66%) |
Sep 17, 2021 | 5.475 | 5.531 | 5.322 | 5.459 | 1,331,335 | +0.00(+0.00%) |
Sep 16, 2021 | 5.370 | 5.523 | 5.281 | 5.459 | 544,532 | +0.08(+1.50%) |
Sep 15, 2021 | 5.330 | 5.798 | 5.306 | 5.378 | 1,208,247 | +0.10(+1.83%) |
Sep 14, 2021 | 5.265 | 5.338 | 5.233 | 5.281 | 364,258 | +0.01(+0.15%) |
Sep 13, 2021 | 5.265 | 5.309 | 5.136 | 5.273 | 319,794 | +0.03(+0.62%) |
Sep 10, 2021 | 5.507 | 5.507 | 5.193 | 5.241 | 647,417 | -0.23(-4.13%) |
Sep 09, 2021 | 5.427 | 6.193 | 5.427 | 5.467 | 2,174,899 | +0.02(+0.44%) |
Sep 08, 2021 | 5.475 | 5.491 | 5.314 | 5.443 | 239,218 | -0.06(-1.17%) |
Sep 07, 2021 | 5.685 | 5.733 | 5.499 | 5.507 | 416,870 | -0.18(-3.12%) |
Sep 03, 2021 | 5.467 | 5.757 | 5.370 | 5.685 | 567,694 | +0.29(+5.38%) |
Sep 02, 2021 | 5.273 | 5.410 | 5.249 | 5.394 | 336,567 | +0.12(+2.29%) |
Sep 01, 2021 | 5.257 | 5.306 | 5.233 | 5.273 | 180,152 | +0.01(+0.15%) |
Aug 31, 2021 | 5.249 | 5.306 | 5.185 | 5.265 | 302,104 | +0.02(+0.46%) |
Aug 30, 2021 | 5.193 | 5.281 | 5.170 | 5.241 | 170,139 | +0.08(+1.56%) |
Aug 27, 2021 | 5.136 | 5.256 | 5.136 | 5.161 | 197,674 | +0.03(+0.63%) |
Aug 26, 2021 | 5.161 | 5.169 | 5.064 | 5.128 | 154,330 | -0.02(-0.31%) |
Aug 25, 2021 | 5.201 | 5.209 | 5.104 | 5.144 | 218,988 | -0.08(-1.54%) |
Aug 24, 2021 | 5.161 | 5.233 | 5.120 | 5.225 | 249,106 | +0.05(+0.93%) |
Aug 23, 2021 | 5.241 | 5.241 | 5.152 | 5.177 | 270,725 | -0.04(-0.77%) |
Aug 20, 2021 | 5.096 | 5.257 | 5.080 | 5.217 | 262,530 | +0.08(+1.57%) |
Aug 19, 2021 | 5.161 | 5.273 | 5.120 | 5.136 | 263,302 | -0.01(-0.16%) |
Aug 18, 2021 | 5.193 | 5.193 | 5.112 | 5.144 | 220,068 | -0.03(-0.62%) |
Aug 17, 2021 | 5.072 | 5.196 | 5.015 | 5.177 | 269,362 | +0.10(+2.07%) |
Aug 16, 2021 | 5.088 | 5.120 | 5.032 | 5.072 | 118,826 | -0.02(-0.47%) |
Aug 13, 2021 | 5.056 | 5.120 | 5.032 | 5.096 | 142,472 | +0.06(+1.28%) |
Aug 12, 2021 | 4.943 | 5.064 | 4.838 | 5.032 | 186,803 | +0.06(+1.30%) |
Aug 11, 2021 | 5.007 | 5.019 | 4.886 | 4.967 | 211,171 | -0.03(-0.65%) |
Aug 10, 2021 | 5.136 | 5.136 | 4.999 | 4.999 | 167,413 | -0.11(-2.21%) |
Aug 09, 2021 | 5.023 | 5.148 | 5.023 | 5.112 | 234,836 | +0.06(+1.12%) |
Aug 06, 2021 | 5.048 | 5.201 | 4.967 | 5.056 | 429,652 | -0.02(-0.48%) |
Aug 05, 2021 | 5.193 | 5.225 | 5.032 | 5.080 | 259,625 | -0.13(-2.48%) |
Aug 04, 2021 | 5.177 | 5.265 | 5.157 | 5.209 | 304,257 | +0.00(+0.00%) |
Aug 03, 2021 | 5.201 | 5.233 | 5.152 | 5.209 | 163,215 | +0.02(+0.31%) |
Aug 02, 2021 | 5.185 | 5.249 | 5.136 | 5.193 | 326,581 | +0.06(+1.10%) |
Jul 30, 2021 | 5.144 | 5.177 | 5.120 | 5.136 | 289,862 | -0.02(-0.31%) |
Jul 29, 2021 | 5.136 | 5.197 | 5.080 | 5.152 | 221,229 | +0.07(+1.43%) |
Jul 28, 2021 | 4.951 | 5.128 | 4.951 | 5.080 | 228,601 | +0.16(+3.28%) |
Jul 27, 2021 | 4.886 | 4.943 | 4.806 | 4.919 | 337,207 | +0.02(+0.49%) |
Jul 26, 2021 | 4.894 | 4.919 | 4.853 | 4.894 | 208,096 | +0.02(+0.33%) |
Jul 23, 2021 | 5.060 | 5.068 | 4.830 | 4.878 | 429,386 | -0.15(-2.89%) |
Jul 22, 2021 | 5.298 | 5.362 | 5.007 | 5.023 | 506,156 | -0.34(-6.32%) |
Jul 21, 2021 | 4.911 | 5.709 | 4.911 | 5.362 | 3,212,368 | +0.47(+9.56%) |
Jul 20, 2021 | 4.830 | 4.983 | 4.765 | 4.894 | 479,590 | +0.11(+2.36%) |
Jul 19, 2021 | 4.685 | 4.911 | 4.620 | 4.782 | 779,892 | +0.04(+0.85%) |
Jul 16, 2021 | 4.685 | 4.749 | 4.644 | 4.741 | 407,749 | +0.08(+1.73%) |
Jul 15, 2021 | 4.644 | 4.677 | 4.596 | 4.661 | 186,455 | +0.00(+0.00%) |
Jul 14, 2021 | 4.644 | 4.701 | 4.616 | 4.661 | 222,918 | +0.03(+0.70%) |
Jul 13, 2021 | 4.653 | 4.669 | 4.564 | 4.628 | 235,401 | -0.04(-0.86%) |
Jul 12, 2021 | 4.644 | 4.693 | 4.572 | 4.669 | 203,020 | +0.06(+1.40%) |
Jul 09, 2021 | 4.701 | 4.725 | 4.568 | 4.604 | 272,646 | -0.04(-0.87%) |
Jul 08, 2021 | 4.636 | 4.725 | 4.580 | 4.644 | 358,377 | -0.02(-0.35%) |
Jul 07, 2021 | 4.765 | 4.822 | 4.653 | 4.661 | 269,932 | -0.10(-2.20%) |
Jul 06, 2021 | 4.894 | 4.894 | 4.693 | 4.765 | 397,506 | -0.11(-2.31%) |
Jul 02, 2021 | 4.991 | 4.991 | 4.862 | 4.878 | 284,202 | -0.11(-2.26%) |
Jul 01, 2021 | 5.096 | 5.173 | 4.894 | 4.991 | 374,406 | -0.07(-1.43%) |
Jun 30, 2021 | 5.056 | 5.103 | 4.975 | 5.064 | 318,130 | -0.02(-0.48%) |
Jun 29, 2021 | 5.128 | 5.152 | 4.995 | 5.088 | 299,816 | -0.04(-0.79%) |
Jun 28, 2021 | 5.152 | 5.229 | 5.096 | 5.128 | 230,001 | +0.01(+0.16%) |
Jun 25, 2021 | 5.040 | 5.152 | 5.040 | 5.120 | 1,321,492 | +0.08(+1.60%) |
Jun 24, 2021 | 4.935 | 5.052 | 4.935 | 5.040 | 269,077 | +0.12(+2.46%) |
Jun 23, 2021 | 5.064 | 5.072 | 4.886 | 4.919 | 381,096 | -0.15(-2.87%) |
Jun 22, 2021 | 5.144 | 5.144 | 4.991 | 5.064 | 364,383 | -0.08(-1.57%) |
Jun 21, 2021 | 5.152 | 5.217 | 5.104 | 5.144 | 317,984 | +0.01(+0.16%) |
Jun 18, 2021 | 5.265 | 5.265 | 5.072 | 5.136 | 1,085,131 | -0.10(-2.00%) |
Jun 17, 2021 | 5.169 | 5.314 | 5.144 | 5.241 | 360,559 | +0.05(+0.93%) |
Jun 16, 2021 | 5.290 | 5.306 | 5.169 | 5.193 | 339,071 | -0.10(-1.98%) |
Jun 15, 2021 | 5.370 | 5.370 | 5.209 | 5.298 | 244,784 | -0.06(-1.20%) |
Jun 14, 2021 | 5.338 | 5.410 | 5.306 | 5.362 | 309,638 | +0.00(+0.00%) |
Jun 11, 2021 | 5.354 | 5.423 | 5.314 | 5.362 | 218,229 | +0.02(+0.30%) |
Jun 10, 2021 | 5.378 | 5.406 | 5.330 | 5.346 | 216,703 | +0.00(+0.00%) |
Jun 09, 2021 | 5.322 | 5.406 | 5.306 | 5.346 | 268,133 | +0.03(+0.61%) |
Jun 08, 2021 | 5.443 | 5.451 | 5.298 | 5.314 | 370,073 | -0.10(-1.79%) |
Jun 07, 2021 | 5.338 | 5.467 | 5.330 | 5.410 | 423,580 | +0.08(+1.51%) |
Jun 04, 2021 | 5.346 | 5.394 | 5.314 | 5.330 | 223,710 | -0.02(-0.30%) |
Jun 03, 2021 | 5.354 | 5.385 | 5.314 | 5.346 | 289,721 | -0.02(-0.30%) |
Jun 02, 2021 | 5.499 | 5.499 | 5.338 | 5.362 | 351,241 | -0.14(-2.49%) |
Jun 01, 2021 | 5.693 | 5.733 | 5.475 | 5.499 | 345,306 | -0.19(-3.26%) |
May 28, 2021 | 5.838 | 5.862 | 5.669 | 5.685 | 362,811 | -0.12(-2.08%) |
May 27, 2021 | 5.693 | 5.870 | 5.693 | 5.806 | 536,084 | +0.16(+2.86%) |
May 26, 2021 | 5.588 | 5.733 | 5.588 | 5.644 | 212,440 | +0.06(+1.16%) |
May 25, 2021 | 5.644 | 5.717 | 5.580 | 5.580 | 427,289 | -0.03(-0.57%) |
May 24, 2021 | 5.612 | 5.685 | 5.572 | 5.612 | 169,636 | +0.02(+0.29%) |
May 21, 2021 | 5.693 | 5.725 | 5.576 | 5.596 | 145,491 | -0.06(-1.00%) |
May 20, 2021 | 5.572 | 5.701 | 5.564 | 5.652 | 175,659 | +0.11(+2.04%) |
May 19, 2021 | 5.515 | 5.636 | 5.451 | 5.540 | 192,042 | +0.01(+0.15%) |
May 18, 2021 | 5.548 | 5.669 | 5.515 | 5.531 | 202,413 | -0.02(-0.29%) |
May 17, 2021 | 5.636 | 5.685 | 5.499 | 5.548 | 187,769 | -0.12(-2.13%) |
May 14, 2021 | 5.515 | 5.677 | 5.451 | 5.669 | 209,288 | +0.19(+3.53%) |
May 13, 2021 | 5.923 | 5.923 | 5.419 | 5.475 | 293,558 | -0.02(-0.44%) |
May 12, 2021 | 5.467 | 5.596 | 5.443 | 5.499 | 245,475 | +0.05(+0.89%) |
May 11, 2021 | 5.499 | 5.588 | 5.443 | 5.451 | 358,293 | -0.15(-2.73%) |
May 10, 2021 | 5.894 | 5.935 | 5.580 | 5.604 | 346,077 | -0.31(-5.18%) |
May 07, 2021 | 5.894 | 5.943 | 5.846 | 5.910 | 214,125 | +0.00(+0.00%) |
May 06, 2021 | 5.943 | 5.959 | 5.882 | 5.910 | 149,724 | -0.04(-0.68%) |
May 05, 2021 | 5.910 | 5.999 | 5.862 | 5.951 | 273,110 | +0.06(+0.96%) |
May 04, 2021 | 5.854 | 5.918 | 5.822 | 5.894 | 230,371 | +0.02(+0.41%) |
May 03, 2021 | 5.781 | 5.967 | 5.781 | 5.870 | 236,926 | +0.09(+1.53%) |
Apr 30, 2021 | 5.669 | 5.814 | 5.669 | 5.781 | 237,246 | +0.10(+1.85%) |
Apr 29, 2021 | 5.685 | 5.717 | 5.669 | 5.677 | 175,034 | +0.02(+0.28%) |
Apr 28, 2021 | 5.644 | 5.701 | 5.564 | 5.660 | 232,531 | -0.01(-0.14%) |
Apr 27, 2021 | 5.822 | 5.854 | 5.644 | 5.669 | 334,987 | -0.14(-2.36%) |
Apr 26, 2021 | 5.781 | 5.834 | 5.725 | 5.806 | 259,906 | +0.03(+0.56%) |
Apr 23, 2021 | 6.088 | 6.108 | 5.773 | 5.773 | 339,189 | -0.29(-4.79%) |
Apr 22, 2021 | 6.023 | 6.104 | 5.935 | 6.064 | 266,658 | +0.04(+0.67%) |
Apr 21, 2021 | 6.112 | 6.193 | 6.007 | 6.023 | 289,057 | -0.08(-1.32%) |
Apr 20, 2021 | 5.798 | 6.144 | 5.798 | 6.104 | 587,688 | +0.31(+5.43%) |
Apr 19, 2021 | 5.854 | 5.910 | 5.709 | 5.789 | 331,084 | -0.06(-1.10%) |
Apr 16, 2021 | 5.806 | 5.975 | 5.765 | 5.854 | 534,518 | +0.09(+1.54%) |
Apr 15, 2021 | 5.669 | 5.777 | 5.636 | 5.765 | 440,374 | +0.13(+2.29%) |
Apr 14, 2021 | 5.693 | 5.717 | 5.604 | 5.636 | 225,426 | -0.03(-0.57%) |
Apr 13, 2021 | 5.725 | 5.745 | 5.652 | 5.669 | 425,271 | -0.04(-0.71%) |
Apr 12, 2021 | 5.741 | 5.781 | 5.701 | 5.709 | 598,425 | -0.02(-0.28%) |
Apr 09, 2021 | 5.701 | 5.789 | 5.652 | 5.725 | 349,979 | +0.03(+0.57%) |
Apr 08, 2021 | 5.644 | 5.717 | 5.604 | 5.693 | 365,889 | +0.07(+1.29%) |
Apr 07, 2021 | 5.548 | 5.685 | 5.491 | 5.620 | 334,484 | +0.07(+1.31%) |
Apr 06, 2021 | 5.548 | 5.628 | 5.507 | 5.548 | 320,266 | +0.00(+0.00%) |
Apr 05, 2021 | 5.386 | 5.620 | 5.386 | 5.548 | 367,764 | +0.21(+3.93%) |
Apr 01, 2021 | 5.265 | 5.378 | 5.233 | 5.338 | 275,816 | +0.10(+1.85%) |
Mar 31, 2021 | 5.265 | 5.290 | 5.177 | 5.241 | 482,968 | -0.02(-0.31%) |
Mar 30, 2021 | 5.225 | 5.269 | 5.136 | 5.257 | 336,683 | +0.02(+0.46%) |
Mar 29, 2021 | 5.402 | 5.402 | 5.217 | 5.233 | 220,326 | -0.17(-3.13%) |
Mar 26, 2021 | 5.523 | 5.564 | 5.346 | 5.402 | 192,476 | -0.07(-1.33%) |
Mar 25, 2021 | 5.330 | 5.499 | 5.257 | 5.475 | 1,045,792 | +0.15(+2.88%) |
Mar 24, 2021 | 5.427 | 5.443 | 5.314 | 5.322 | 277,609 | -0.09(-1.64%) |
Mar 23, 2021 | 5.427 | 5.644 | 5.330 | 5.410 | 936,741 | -0.02(-0.45%) |
Mar 22, 2021 | 5.483 | 5.540 | 5.386 | 5.435 | 209,658 | -0.06(-1.17%) |
Mar 19, 2021 | 5.233 | 5.515 | 5.233 | 5.499 | 825,092 | +0.26(+4.92%) |
Mar 18, 2021 | 5.281 | 5.410 | 5.233 | 5.241 | 231,489 | -0.06(-1.22%) |
Mar 17, 2021 | 5.290 | 5.322 | 5.201 | 5.306 | 222,652 | -0.02(-0.45%) |
Mar 16, 2021 | 5.370 | 5.459 | 5.257 | 5.330 | 329,044 | -0.05(-0.90%) |
Mar 15, 2021 | 5.628 | 5.628 | 5.330 | 5.378 | 369,492 | -0.23(-4.03%) |
Mar 12, 2021 | 5.717 | 5.717 | 5.564 | 5.604 | 322,199 | -0.12(-2.11%) |
Mar 11, 2021 | 5.564 | 5.814 | 5.540 | 5.725 | 501,897 | +0.15(+2.75%) |
Mar 10, 2021 | 5.806 | 5.830 | 5.523 | 5.572 | 478,464 | -0.19(-3.36%) |
Mar 09, 2021 | 5.612 | 5.918 | 5.612 | 5.765 | 585,336 | +0.22(+3.92%) |
Mar 08, 2021 | 5.386 | 5.612 | 5.330 | 5.548 | 318,794 | +0.19(+3.46%) |
Mar 05, 2021 | 5.362 | 5.499 | 5.257 | 5.362 | 515,047 | +0.08(+1.53%) |
Mar 04, 2021 | 5.257 | 5.362 | 5.249 | 5.281 | 278,383 | +0.01(+0.15%) |
Mar 03, 2021 | 5.281 | 5.354 | 5.169 | 5.273 | 299,722 | -0.01(-0.15%) |
Mar 02, 2021 | 5.225 | 5.386 | 5.201 | 5.281 | 272,797 | +0.02(+0.46%) |