Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.306 | 6.436 | 6.296 | 6.296 | 16,044 | -0.04(-0.59%) |
Mar 30, 2022 | 6.352 | 6.418 | 6.175 | 6.334 | 14,222 | -0.03(-0.44%) |
Mar 29, 2022 | 6.511 | 6.511 | 6.306 | 6.362 | 19,175 | -0.13(-2.01%) |
Mar 28, 2022 | 6.483 | 6.511 | 6.329 | 6.492 | 17,815 | +0.02(+0.29%) |
Mar 25, 2022 | 6.334 | 6.492 | 6.278 | 6.474 | 23,575 | +0.18(+2.81%) |
Mar 24, 2022 | 6.222 | 6.334 | 6.065 | 6.296 | 34,015 | +0.07(+1.20%) |
Mar 23, 2022 | 6.315 | 6.324 | 6.119 | 6.222 | 9,911 | -0.02(-0.30%) |
Mar 22, 2022 | 6.072 | 6.324 | 6.053 | 6.240 | 20,038 | +0.14(+2.29%) |
Mar 21, 2022 | 6.212 | 6.212 | 6.016 | 6.100 | 20,001 | -0.06(-0.91%) |
Mar 18, 2022 | 6.315 | 6.315 | 6.072 | 6.156 | 24,006 | -0.11(-1.79%) |
Mar 17, 2022 | 6.222 | 6.334 | 6.111 | 6.268 | 36,111 | +0.02(+0.30%) |
Mar 16, 2022 | 6.408 | 6.418 | 6.138 | 6.250 | 20,580 | -0.16(-2.47%) |
Mar 15, 2022 | 6.166 | 6.511 | 6.166 | 6.408 | 42,742 | +0.19(+3.00%) |
Mar 14, 2022 | 6.212 | 6.315 | 6.104 | 6.222 | 40,397 | +0.01(+0.15%) |
Mar 11, 2022 | 6.436 | 6.436 | 6.139 | 6.212 | 27,824 | -0.21(-3.20%) |
Mar 10, 2022 | 5.951 | 6.418 | 5.923 | 6.418 | 164,273 | +0.75(+13.16%) |
Mar 09, 2022 | 5.690 | 5.737 | 5.606 | 5.671 | 36,979 | -0.07(-1.30%) |
Mar 08, 2022 | 5.727 | 5.830 | 5.713 | 5.746 | 38,760 | +0.14(+2.50%) |
Mar 07, 2022 | 5.578 | 5.737 | 5.503 | 5.606 | 42,170 | -0.03(-0.50%) |
Mar 04, 2022 | 5.653 | 5.671 | 5.542 | 5.634 | 14,803 | +0.00(+0.00%) |
Mar 03, 2022 | 5.597 | 5.634 | 5.522 | 5.634 | 5,927 | +0.10(+1.86%) |
Mar 02, 2022 | 5.662 | 5.737 | 5.280 | 5.531 | 33,033 | +0.02(+0.34%) |
Mar 01, 2022 | 5.858 | 5.858 | 5.513 | 5.513 | 22,277 | -0.23(-4.06%) |
Feb 28, 2022 | 5.503 | 5.830 | 5.503 | 5.746 | 25,759 | +0.14(+2.50%) |
Feb 25, 2022 | 5.503 | 5.653 | 5.541 | 5.606 | 11,454 | +0.07(+1.35%) |
Feb 24, 2022 | 5.727 | 5.727 | 5.503 | 5.531 | 21,181 | -0.18(-3.10%) |
Feb 23, 2022 | 5.699 | 5.811 | 5.699 | 5.709 | 13,760 | +0.07(+1.32%) |
Feb 22, 2022 | 5.503 | 5.690 | 5.503 | 5.634 | 50,193 | +0.01(+0.17%) |
Feb 18, 2022 | 5.625 | 0 | +0.00(+0.08%) | |||
Feb 17, 2022 | 5.781 | 5.781 | 5.556 | 5.620 | 21,430 | -0.10(-1.77%) |
Feb 16, 2022 | 5.703 | 5.795 | 5.657 | 5.721 | 12,053 | -0.01(-0.16%) |
Feb 15, 2022 | 5.556 | 5.777 | 5.556 | 5.731 | 26,667 | +0.15(+2.64%) |
Feb 14, 2022 | 5.629 | 5.666 | 5.542 | 5.583 | 25,743 | -0.11(-1.94%) |
Feb 11, 2022 | 5.740 | 5.814 | 5.528 | 5.694 | 36,647 | +0.03(+0.49%) |
Feb 10, 2022 | 5.528 | 5.795 | 5.495 | 5.666 | 42,628 | +0.14(+2.50%) |
Feb 09, 2022 | 5.252 | 5.574 | 5.187 | 5.528 | 129,420 | +0.65(+13.42%) |
Feb 08, 2022 | 4.772 | 4.975 | 4.662 | 4.874 | 33,359 | +0.16(+3.32%) |
Feb 07, 2022 | 4.597 | 4.726 | 4.597 | 4.717 | 29,913 | +0.10(+2.20%) |
Feb 04, 2022 | 4.634 | 4.653 | 4.607 | 4.616 | 11,415 | -0.06(-1.18%) |
Feb 03, 2022 | 4.616 | 4.699 | 4.607 | 4.671 | 27,297 | -0.02(-0.39%) |
Feb 02, 2022 | 4.607 | 4.699 | 4.597 | 4.690 | 32,772 | +0.03(+0.59%) |
Feb 01, 2022 | 4.561 | 4.739 | 4.561 | 4.662 | 10,977 | +0.03(+0.60%) |
Jan 31, 2022 | 4.653 | 4.597 | 4.634 | 23,522 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.634 | 4.676 | 4.588 | 4.625 | 16,097 | +0.01(+0.20%) |
Jan 27, 2022 | 4.450 | 4.726 | 4.450 | 4.616 | 17,734 | +0.00(+0.00%) |
Jan 26, 2022 | 4.625 | 4.736 | 4.607 | 4.616 | 26,713 | +0.01(+0.20%) |
Jan 25, 2022 | 4.690 | 4.736 | 4.570 | 4.607 | 27,495 | -0.06(-1.19%) |
Jan 24, 2022 | 4.690 | 4.791 | 4.615 | 4.662 | 33,127 | -0.09(-1.94%) |
Jan 21, 2022 | 4.791 | 4.865 | 4.699 | 4.754 | 52,952 | -0.11(-2.27%) |
Jan 20, 2022 | 4.865 | 4.938 | 4.837 | 4.865 | 13,366 | -0.06(-1.12%) |
Jan 19, 2022 | 4.915 | 4.966 | 4.822 | 4.920 | 63,978 | -0.01(-0.19%) |
Jan 18, 2022 | 4.819 | 4.957 | 4.791 | 4.929 | 24,221 | +0.04(+0.75%) |
Jan 14, 2022 | 4.892 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.892 | 5.067 | 4.886 | 4.975 | 30,057 | +0.05(+0.93%) |
Jan 12, 2022 | 4.892 | 5.042 | 4.874 | 4.929 | 12,502 | +0.01(+0.19%) |
Jan 11, 2022 | 4.855 | 5.021 | 4.855 | 4.920 | 23,491 | -0.06(-1.11%) |
Jan 10, 2022 | 4.981 | 5.030 | 4.856 | 4.975 | 41,143 | +0.02(+0.37%) |
Jan 07, 2022 | 4.957 | 5.021 | 4.901 | 4.957 | 8,092 | -0.04(-0.74%) |
Jan 06, 2022 | 5.113 | 5.141 | 4.911 | 4.994 | 40,632 | -0.11(-2.17%) |
Jan 05, 2022 | 5.132 | 5.224 | 5.021 | 5.104 | 17,815 | +0.01(+0.18%) |
Jan 04, 2022 | 5.169 | 5.224 | 5.087 | 5.095 | 8,412 | -0.09(-1.78%) |
Jan 03, 2022 | 5.095 | 5.252 | 5.072 | 5.187 | 16,010 | +0.06(+1.08%) |
Dec 31, 2021 | 5.049 | 5.205 | 5.027 | 5.132 | 19,845 | +0.04(+0.72%) |
Dec 30, 2021 | 4.911 | 5.159 | 4.883 | 5.095 | 49,535 | +0.18(+3.56%) |
Dec 29, 2021 | 4.957 | 5.021 | 4.882 | 4.920 | 91,594 | -0.06(-1.29%) |
Dec 28, 2021 | 4.846 | 5.040 | 4.846 | 4.984 | 18,786 | +0.13(+2.66%) |
Dec 27, 2021 | 4.901 | 4.906 | 4.837 | 4.855 | 149,959 | -0.09(-1.86%) |
Dec 23, 2021 | 4.938 | 5.021 | 4.929 | 4.947 | 17,582 | +0.01(+0.19%) |
Dec 22, 2021 | 5.095 | 5.113 | 4.892 | 4.938 | 31,781 | -0.16(-3.07%) |
Dec 21, 2021 | 5.150 | 5.178 | 4.938 | 5.095 | 88,936 | -0.06(-1.07%) |
Dec 20, 2021 | 5.196 | 5.279 | 5.021 | 5.150 | 57,202 | -0.12(-2.27%) |
Dec 17, 2021 | 4.984 | 5.270 | 4.984 | 5.270 | 76,894 | +0.29(+5.93%) |
Dec 16, 2021 | 4.791 | 5.067 | 4.791 | 4.975 | 301,595 | +0.18(+3.85%) |
Dec 15, 2021 | 4.791 | 4.874 | 4.754 | 4.791 | 139,266 | +0.01(+0.19%) |
Dec 14, 2021 | 4.782 | 4.911 | 4.662 | 4.782 | 446,768 | -0.04(-0.76%) |
Dec 13, 2021 | 4.662 | 4.901 | 4.662 | 4.819 | 52,939 | +0.00(+0.00%) |
Dec 10, 2021 | 5.021 | 5.021 | 4.800 | 4.819 | 38,725 | -0.25(-4.91%) |
Dec 09, 2021 | 5.149 | 5.149 | 5.058 | 5.067 | 42,840 | -0.02(-0.36%) |
Dec 08, 2021 | 5.076 | 5.104 | 4.947 | 5.086 | 62,114 | +0.01(+0.18%) |
Dec 07, 2021 | 4.800 | 5.252 | 4.757 | 5.076 | 144,820 | +0.29(+5.96%) |
Dec 06, 2021 | 4.699 | 4.844 | 4.625 | 4.791 | 62,219 | +0.05(+0.97%) |
Dec 03, 2021 | 4.717 | 4.782 | 4.680 | 4.745 | 22,602 | +0.02(+0.39%) |
Dec 02, 2021 | 4.680 | 4.726 | 4.634 | 4.726 | 30,490 | +0.03(+0.59%) |
Dec 01, 2021 | 4.708 | 4.809 | 4.671 | 4.699 | 41,583 | -0.05(-0.97%) |
Nov 30, 2021 | 4.726 | 4.754 | 4.607 | 4.745 | 113,485 | +0.05(+0.98%) |
Nov 29, 2021 | 4.662 | 4.736 | 4.607 | 4.699 | 25,829 | +0.12(+2.62%) |
Nov 26, 2021 | 4.607 | 4.722 | 4.533 | 4.579 | 18,180 | -0.10(-2.17%) |
Nov 24, 2021 | 4.754 | 4.760 | 4.754 | 4.680 | 17,559 | -0.02(-0.39%) |
Nov 23, 2021 | 4.413 | 4.745 | 4.385 | 4.699 | 191,287 | +0.22(+4.94%) |
Nov 22, 2021 | 4.385 | 4.542 | 4.385 | 4.478 | 84,806 | +0.11(+2.53%) |
Nov 19, 2021 | 4.551 | 4.561 | 4.367 | 4.367 | 24,091 | -0.19(-4.24%) |
Nov 18, 2021 | 4.422 | 4.565 | 4.542 | 4.561 | 72,351 | +0.18(+4.21%) |
Nov 17, 2021 | 4.680 | 4.762 | 4.376 | 4.376 | 55,218 | -0.29(-6.13%) |
Nov 16, 2021 | 4.874 | 4.901 | 4.662 | 4.662 | 45,239 | -0.24(-4.89%) |
Nov 15, 2021 | 4.855 | 5.012 | 4.855 | 4.901 | 35,118 | +0.04(+0.76%) |
Nov 12, 2021 | 4.929 | 4.929 | 4.855 | 4.865 | 21,082 | -0.05(-0.94%) |
Nov 11, 2021 | 4.809 | 4.929 | 4.809 | 4.911 | 13,306 | +0.07(+1.52%) |
Nov 10, 2021 | 4.929 | 4.809 | 4.837 | 34,386 | -0.10(-2.05%) | |
Nov 09, 2021 | 4.975 | 5.056 | 4.929 | 4.938 | 19,965 | -0.03(-0.56%) |
Nov 08, 2021 | 5.086 | 5.086 | 4.901 | 4.966 | 46,089 | -0.12(-2.36%) |
Nov 05, 2021 | 5.178 | 5.205 | 5.067 | 5.086 | 30,205 | -0.09(-1.78%) |
Nov 04, 2021 | 4.920 | 5.205 | 4.708 | 5.178 | 108,470 | +0.60(+13.08%) |
Nov 03, 2021 | 4.616 | 4.634 | 4.551 | 4.579 | 53,842 | -0.04(-0.80%) |
Nov 02, 2021 | 4.551 | 4.625 | 4.496 | 4.616 | 51,750 | +0.07(+1.62%) |
Nov 01, 2021 | 4.616 | 4.645 | 4.561 | 4.542 | 140,171 | -0.02(-0.40%) |
Oct 29, 2021 | 4.690 | 4.782 | 4.524 | 4.561 | 114,697 | -0.12(-2.56%) |
Oct 28, 2021 | 5.076 | 5.104 | 4.634 | 4.680 | 194,010 | -0.42(-8.30%) |
Oct 27, 2021 | 5.196 | 5.196 | 5.076 | 5.104 | 52,694 | -0.06(-1.25%) |
Oct 26, 2021 | 5.270 | 5.169 | 233,631 | -0.12(-2.26%) | ||
Oct 25, 2021 | 5.362 | 5.381 | 5.233 | 5.288 | 70,058 | -0.07(-1.37%) |
Oct 22, 2021 | 5.344 | 5.417 | 5.288 | 5.362 | 34,014 | +0.00(+0.00%) |
Oct 21, 2021 | 5.381 | 5.427 | 5.325 | 5.362 | 67,874 | -0.06(-1.19%) |
Oct 20, 2021 | 5.417 | 5.483 | 5.390 | 5.427 | 11,395 | +0.05(+0.86%) |
Oct 19, 2021 | 5.344 | 5.427 | 5.325 | 5.381 | 44,851 | +0.02(+0.34%) |
Oct 18, 2021 | 5.482 | 5.482 | 5.298 | 5.362 | 119,869 | -0.16(-2.84%) |
Oct 15, 2021 | 5.989 | 5.989 | 5.390 | 5.519 | 218,260 | -0.52(-8.55%) |
Oct 14, 2021 | 6.016 | 6.099 | 5.989 | 6.035 | 9,911 | +0.02(+0.31%) |
Oct 13, 2021 | 6.118 | 6.142 | 5.989 | 6.016 | 29,327 | -0.06(-1.06%) |
Oct 12, 2021 | 6.136 | 6.136 | 6.062 | 6.081 | 9,613 | -0.06(-0.90%) |
Oct 11, 2021 | 6.072 | 6.136 | 5.933 | 6.136 | 36,435 | -0.01(-0.15%) |
Oct 08, 2021 | 6.044 | 6.154 | 6.016 | 6.145 | 28,659 | +0.07(+1.21%) |
Oct 07, 2021 | 6.053 | 6.154 | 6.044 | 6.072 | 16,616 | +0.03(+0.46%) |
Oct 06, 2021 | 6.035 | 6.044 | 5.924 | 6.044 | 12,102 | +0.00(+0.00%) |
Oct 05, 2021 | 6.007 | 6.053 | 5.961 | 6.044 | 30,359 | -0.02(-0.30%) |
Oct 04, 2021 | 5.961 | 6.099 | 5.961 | 6.062 | 10,187 | +0.12(+2.02%) |
Oct 01, 2021 | 5.896 | 6.025 | 5.896 | 5.943 | 52,862 | -0.07(-1.23%) |
Sep 30, 2021 | 6.025 | 6.090 | 5.979 | 6.016 | 38,126 | -0.01(-0.15%) |
Sep 29, 2021 | 6.118 | 6.250 | 6.016 | 6.025 | 32,602 | -0.13(-2.10%) |
Sep 28, 2021 | 6.329 | 6.329 | 6.081 | 6.154 | 43,943 | -0.18(-2.77%) |
Sep 27, 2021 | 6.081 | 6.357 | 6.081 | 6.329 | 60,581 | +0.28(+4.57%) |
Sep 24, 2021 | 5.961 | 6.072 | 5.952 | 6.053 | 12,956 | +0.05(+0.77%) |
Sep 23, 2021 | 6.016 | 6.081 | 5.952 | 6.007 | 44,723 | +0.06(+1.09%) |
Sep 22, 2021 | 5.887 | 6.025 | 5.878 | 5.943 | 32,055 | +0.06(+0.94%) |
Sep 21, 2021 | 5.965 | 5.965 | 5.873 | 5.887 | 18,979 | +0.00(+0.00%) |
Sep 20, 2021 | 5.906 | 5.979 | 5.795 | 5.887 | 36,511 | -0.16(-2.59%) |
Sep 17, 2021 | 5.979 | 6.044 | 5.915 | 6.044 | 76,025 | +0.05(+0.77%) |
Sep 16, 2021 | 6.025 | 6.072 | 5.943 | 5.998 | 23,058 | +0.01(+0.15%) |
Sep 15, 2021 | 5.989 | 6.053 | 5.943 | 5.989 | 40,571 | -0.01(-0.15%) |
Sep 14, 2021 | 6.044 | 6.044 | 5.961 | 5.998 | 30,833 | -0.04(-0.61%) |
Sep 13, 2021 | 6.035 | 6.062 | 6.016 | 6.035 | 35,049 | +0.01(+0.15%) |
Sep 10, 2021 | 6.016 | 6.039 | 5.989 | 6.025 | 57,672 | +0.01(+0.15%) |
Sep 09, 2021 | 5.989 | 6.072 | 5.989 | 6.016 | 50,581 | -0.02(-0.31%) |
Sep 08, 2021 | 5.998 | 6.108 | 5.989 | 6.035 | 43,714 | +0.00(+0.00%) |
Sep 07, 2021 | 6.053 | 6.099 | 5.998 | 6.035 | 47,621 | -0.06(-1.06%) |
Sep 03, 2021 | 6.145 | 6.173 | 6.035 | 6.099 | 28,702 | -0.05(-0.75%) |
Sep 02, 2021 | 6.127 | 6.173 | 6.090 | 6.145 | 26,070 | +0.00(+0.00%) |
Sep 01, 2021 | 6.228 | 6.228 | 6.127 | 6.145 | 27,772 | -0.08(-1.33%) |
Aug 31, 2021 | 6.164 | 6.237 | 6.099 | 6.228 | 33,646 | +0.06(+1.05%) |
Aug 30, 2021 | 6.118 | 6.233 | 6.090 | 6.164 | 38,757 | +0.09(+1.52%) |
Aug 27, 2021 | 6.044 | 6.122 | 5.989 | 6.072 | 82,643 | +0.03(+0.46%) |
Aug 26, 2021 | 5.989 | 6.044 | 5.878 | 6.044 | 117,978 | +0.14(+2.34%) |
Aug 25, 2021 | 5.731 | 5.933 | 5.675 | 5.906 | 86,258 | +0.19(+3.39%) |
Aug 24, 2021 | 5.602 | 5.740 | 5.546 | 5.712 | 38,356 | +0.14(+2.48%) |
Aug 23, 2021 | 5.694 | 5.694 | 5.500 | 5.574 | 37,465 | -0.05(-0.82%) |
Aug 20, 2021 | 5.491 | 5.666 | 5.491 | 5.620 | 54,495 | +0.18(+3.39%) |
Aug 19, 2021 | 5.592 | 5.693 | 5.399 | 5.436 | 76,192 | -0.22(-3.91%) |
Aug 18, 2021 | 5.887 | 5.897 | 5.629 | 5.657 | 74,154 | -0.18(-3.15%) |
Aug 17, 2021 | 5.758 | 5.887 | 5.684 | 5.841 | 100,310 | +0.05(+0.79%) |
Aug 16, 2021 | 5.694 | 5.896 | 5.685 | 5.795 | 134,340 | +0.11(+1.94%) |
Aug 13, 2021 | 5.620 | 5.708 | 5.537 | 5.685 | 53,592 | +0.10(+1.82%) |
Aug 12, 2021 | 5.620 | 5.620 | 5.510 | 5.583 | 47,935 | -0.01(-0.16%) |
Aug 11, 2021 | 5.546 | 5.620 | 5.510 | 5.592 | 20,021 | +0.08(+1.50%) |
Aug 10, 2021 | 5.638 | 5.638 | 5.482 | 5.510 | 30,561 | -0.11(-1.97%) |
Aug 09, 2021 | 5.537 | 5.684 | 5.537 | 5.620 | 52,504 | +0.06(+1.16%) |
Aug 06, 2021 | 5.666 | 5.694 | 5.528 | 5.556 | 46,123 | -0.11(-1.95%) |
Aug 05, 2021 | 5.473 | 5.703 | 5.454 | 5.666 | 135,900 | +0.19(+3.54%) |
Aug 04, 2021 | 5.362 | 5.519 | 5.362 | 5.473 | 45,774 | +0.11(+2.06%) |
Aug 03, 2021 | 5.344 | 5.417 | 5.325 | 5.362 | 32,651 | -0.01(-0.17%) |
Aug 02, 2021 | 5.417 | 5.528 | 5.348 | 5.371 | 57,807 | -0.06(-1.02%) |
Jul 30, 2021 | 5.454 | 5.537 | 5.417 | 5.427 | 39,936 | -0.04(-0.67%) |
Jul 29, 2021 | 5.417 | 5.537 | 5.408 | 5.463 | 55,493 | -0.01(-0.17%) |
Jul 28, 2021 | 5.381 | 5.602 | 5.381 | 5.473 | 44,551 | +0.00(+0.00%) |
Jul 27, 2021 | 5.482 | 5.629 | 5.417 | 5.473 | 58,103 | -0.06(-1.16%) |
Jul 26, 2021 | 5.574 | 5.666 | 5.473 | 5.537 | 34,729 | -0.02(-0.33%) |
Jul 23, 2021 | 5.427 | 5.574 | 5.362 | 5.556 | 50,068 | +0.09(+1.69%) |
Jul 22, 2021 | 5.482 | 5.528 | 5.316 | 5.463 | 56,575 | -0.01(-0.17%) |
Jul 21, 2021 | 5.279 | 5.556 | 5.252 | 5.473 | 72,430 | +0.28(+5.32%) |
Jul 20, 2021 | 5.242 | 5.344 | 5.196 | 5.196 | 83,496 | -0.01(-0.18%) |
Jul 19, 2021 | 5.178 | 5.252 | 5.076 | 5.205 | 191,751 | +0.01(+0.18%) |
Jul 16, 2021 | 5.408 | 5.436 | 5.178 | 5.196 | 111,320 | -0.16(-2.93%) |
Jul 15, 2021 | 5.215 | 5.353 | 5.205 | 5.353 | 49,682 | +0.12(+2.29%) |
Jul 14, 2021 | 5.298 | 5.316 | 5.215 | 5.233 | 42,670 | -0.05(-0.87%) |
Jul 13, 2021 | 5.381 | 5.445 | 5.270 | 5.279 | 38,194 | -0.10(-1.88%) |
Jul 12, 2021 | 5.528 | 5.620 | 5.270 | 5.381 | 55,210 | -0.16(-2.83%) |
Jul 09, 2021 | 5.436 | 5.556 | 5.427 | 5.537 | 30,370 | +0.10(+1.86%) |
Jul 08, 2021 | 5.371 | 5.436 | 5.316 | 5.436 | 45,226 | -0.02(-0.34%) |
Jul 07, 2021 | 5.528 | 5.574 | 5.436 | 5.454 | 54,391 | -0.11(-1.99%) |
Jul 06, 2021 | 5.675 | 5.675 | 5.473 | 5.565 | 77,192 | -0.17(-2.89%) |
Jul 02, 2021 | 5.832 | 5.832 | 5.648 | 5.731 | 74,824 | -0.10(-1.74%) |
Jul 01, 2021 | 5.860 | 5.896 | 5.740 | 5.832 | 83,235 | +0.01(+0.16%) |
Jun 30, 2021 | 5.823 | 5.887 | 5.758 | 5.823 | 55,521 | -0.02(-0.32%) |
Jun 29, 2021 | 5.767 | 6.007 | 5.685 | 5.841 | 109,089 | +0.08(+1.44%) |
Jun 28, 2021 | 5.777 | 5.869 | 5.712 | 5.758 | 230,375 | -0.13(-2.19%) |
Jun 25, 2021 | 5.205 | 6.053 | 5.113 | 5.887 | 2,755,553 | +0.72(+13.90%) |
Jun 24, 2021 | 5.169 | 5.261 | 5.132 | 5.169 | 199,675 | -0.06(-1.06%) |
Jun 23, 2021 | 5.150 | 5.270 | 5.150 | 5.224 | 161,363 | +0.03(+0.53%) |
Jun 22, 2021 | 5.270 | 5.298 | 5.150 | 5.196 | 104,541 | -0.05(-0.88%) |
Jun 21, 2021 | 5.371 | 5.381 | 5.159 | 5.242 | 145,459 | -0.08(-1.56%) |
Jun 18, 2021 | 5.463 | 5.473 | 5.224 | 5.325 | 202,605 | -0.20(-3.67%) |
Jun 17, 2021 | 5.731 | 5.740 | 5.528 | 5.528 | 112,438 | -0.23(-4.00%) |
Jun 16, 2021 | 5.749 | 5.804 | 5.666 | 5.758 | 122,599 | -0.02(-0.32%) |
Jun 15, 2021 | 5.786 | 5.841 | 5.638 | 5.777 | 75,763 | -0.01(-0.16%) |
Jun 14, 2021 | 5.703 | 5.878 | 5.694 | 5.786 | 81,287 | +0.11(+1.95%) |
Jun 11, 2021 | 5.740 | 5.887 | 5.620 | 5.675 | 115,866 | -0.06(-1.12%) |
Jun 10, 2021 | 5.721 | 5.767 | 5.648 | 5.740 | 50,020 | -0.01(-0.16%) |
Jun 09, 2021 | 5.758 | 5.887 | 5.721 | 5.749 | 65,767 | -0.01(-0.16%) |
Jun 08, 2021 | 5.740 | 5.795 | 5.740 | 5.758 | 39,783 | -0.02(-0.32%) |
Jun 07, 2021 | 5.758 | 5.786 | 5.648 | 5.777 | 66,805 | +0.06(+1.13%) |
Jun 04, 2021 | 5.666 | 5.721 | 5.592 | 5.712 | 61,445 | +0.08(+1.47%) |
Jun 03, 2021 | 5.666 | 5.666 | 5.510 | 5.629 | 83,068 | -0.09(-1.61%) |
Jun 02, 2021 | 5.638 | 5.777 | 5.574 | 5.721 | 86,251 | +0.07(+1.31%) |
Jun 01, 2021 | 5.694 | 5.694 | 5.620 | 5.648 | 43,401 | +0.03(+0.49%) |
May 28, 2021 | 5.583 | 5.634 | 5.537 | 5.620 | 45,541 | +0.03(+0.49%) |
May 27, 2021 | 5.832 | 5.850 | 5.565 | 5.592 | 69,598 | -0.18(-3.04%) |
May 26, 2021 | 5.860 | 5.878 | 5.740 | 5.767 | 49,715 | -0.03(-0.48%) |
May 25, 2021 | 6.025 | 6.025 | 5.777 | 5.795 | 142,802 | -0.25(-4.12%) |
May 24, 2021 | 6.016 | 6.136 | 6.007 | 6.044 | 71,035 | -0.01(-0.15%) |
May 21, 2021 | 6.164 | 6.191 | 6.044 | 6.053 | 55,384 | -0.09(-1.50%) |
May 20, 2021 | 6.025 | 6.191 | 6.025 | 6.145 | 52,076 | +0.05(+0.76%) |
May 19, 2021 | 5.989 | 6.403 | 5.896 | 6.099 | 190,134 | +0.04(+0.61%) |
May 18, 2021 | 6.118 | 6.145 | 5.943 | 6.062 | 90,681 | -0.05(-0.75%) |
May 17, 2021 | 6.062 | 6.145 | 5.943 | 6.108 | 121,020 | +0.10(+1.69%) |
May 14, 2021 | 5.814 | 6.044 | 5.795 | 6.007 | 127,503 | +0.20(+3.49%) |
May 13, 2021 | 5.482 | 5.860 | 5.482 | 5.804 | 162,144 | +0.31(+5.70%) |
May 12, 2021 | 5.666 | 5.666 | 5.408 | 5.491 | 105,542 | -0.18(-3.09%) |
May 11, 2021 | 5.537 | 5.675 | 5.390 | 5.666 | 111,734 | +0.09(+1.65%) |
May 10, 2021 | 5.427 | 5.652 | 5.344 | 5.574 | 227,288 | +0.20(+3.77%) |
May 07, 2021 | 5.279 | 5.427 | 5.215 | 5.371 | 173,895 | +0.07(+1.39%) |
May 06, 2021 | 5.298 | 5.320 | 5.076 | 5.298 | 149,024 | +0.01(+0.17%) |
May 05, 2021 | 5.219 | 5.381 | 5.076 | 5.288 | 153,979 | +0.08(+1.59%) |
May 04, 2021 | 5.334 | 5.408 | 5.159 | 5.205 | 81,779 | -0.12(-2.25%) |
May 03, 2021 | 5.242 | 5.399 | 5.159 | 5.325 | 121,667 | +0.17(+3.21%) |
Apr 30, 2021 | 5.242 | 5.288 | 5.132 | 5.159 | 106,368 | -0.12(-2.27%) |
Apr 29, 2021 | 5.362 | 5.399 | 5.196 | 5.279 | 77,350 | -0.01(-0.17%) |
Apr 28, 2021 | 5.325 | 5.344 | 5.196 | 5.288 | 93,337 | -0.02(-0.35%) |
Apr 27, 2021 | 5.325 | 5.381 | 5.224 | 5.307 | 107,099 | -0.05(-0.86%) |
Apr 26, 2021 | 5.417 | 5.491 | 5.307 | 5.353 | 98,567 | -0.03(-0.51%) |
Apr 23, 2021 | 5.353 | 5.417 | 5.224 | 5.381 | 116,680 | +0.06(+1.04%) |
Apr 22, 2021 | 5.454 | 5.519 | 5.307 | 5.325 | 104,207 | -0.12(-2.20%) |
Apr 21, 2021 | 5.325 | 5.574 | 5.252 | 5.445 | 194,572 | +0.15(+2.78%) |
Apr 20, 2021 | 5.353 | 5.376 | 5.169 | 5.298 | 121,025 | -0.13(-2.38%) |
Apr 19, 2021 | 5.500 | 5.574 | 5.270 | 5.427 | 158,130 | -0.17(-2.97%) |
Apr 16, 2021 | 5.611 | 5.657 | 5.408 | 5.592 | 122,866 | +0.06(+1.00%) |
Apr 15, 2021 | 5.850 | 5.850 | 5.519 | 5.537 | 117,907 | -0.22(-3.84%) |
Apr 14, 2021 | 5.878 | 5.887 | 5.721 | 5.758 | 57,327 | -0.13(-2.19%) |
Apr 13, 2021 | 5.860 | 5.924 | 5.778 | 5.887 | 37,498 | +0.06(+0.95%) |
Apr 12, 2021 | 5.767 | 5.878 | 5.758 | 5.832 | 66,149 | -0.01(-0.16%) |
Apr 09, 2021 | 5.979 | 6.081 | 5.777 | 5.841 | 112,772 | -0.14(-2.31%) |
Apr 08, 2021 | 5.924 | 6.035 | 5.869 | 5.979 | 68,957 | +0.06(+1.09%) |
Apr 07, 2021 | 6.016 | 6.035 | 5.896 | 5.915 | 53,868 | -0.10(-1.68%) |
Apr 06, 2021 | 5.887 | 6.154 | 5.850 | 6.016 | 88,556 | +0.12(+2.03%) |
Apr 05, 2021 | 6.145 | 6.145 | 5.887 | 5.896 | 94,289 | -0.18(-2.88%) |