Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.418 | 6.500 | 6.341 | 6.351 | 18,344,366 | -0.02(-0.30%) |
Mar 30, 2022 | 6.341 | 6.428 | 6.313 | 6.370 | 24,586,824 | +0.02(+0.30%) |
Mar 29, 2022 | 6.322 | 6.399 | 6.293 | 6.351 | 28,238,734 | +0.02(+0.30%) |
Mar 28, 2022 | 6.265 | 6.351 | 6.236 | 6.332 | 15,191,335 | +0.05(+0.76%) |
Mar 25, 2022 | 6.236 | 6.322 | 6.217 | 6.284 | 15,331,768 | +0.05(+0.77%) |
Mar 24, 2022 | 6.169 | 6.245 | 6.125 | 6.236 | 13,865,616 | +0.10(+1.56%) |
Mar 23, 2022 | 6.130 | 6.236 | 6.130 | 6.140 | 20,318,714 | -0.01(-0.16%) |
Mar 22, 2022 | 6.053 | 6.159 | 6.015 | 6.149 | 21,599,192 | +0.12(+1.91%) |
Mar 21, 2022 | 5.996 | 6.063 | 5.948 | 6.034 | 19,083,766 | -0.04(-0.63%) |
Mar 18, 2022 | 5.938 | 6.073 | 5.919 | 6.073 | 32,634,586 | +0.08(+1.28%) |
Mar 17, 2022 | 5.938 | 6.006 | 5.862 | 5.996 | 18,920,104 | +0.04(+0.64%) |
Mar 16, 2022 | 5.996 | 6.044 | 5.842 | 5.958 | 28,588,118 | -0.03(-0.48%) |
Mar 15, 2022 | 5.948 | 6.030 | 5.919 | 5.986 | 17,554,952 | +0.08(+1.30%) |
Mar 14, 2022 | 5.919 | 5.967 | 5.871 | 5.910 | 17,316,768 | -0.03(-0.48%) |
Mar 11, 2022 | 5.948 | 6.044 | 5.919 | 5.938 | 22,146,076 | -0.03(-0.48%) |
Mar 10, 2022 | 5.929 | 6.015 | 5.881 | 5.967 | 26,095,670 | +0.00(+0.00%) |
Mar 09, 2022 | 6.169 | 6.173 | 5.938 | 5.967 | 30,734,930 | -0.15(-2.51%) |
Mar 08, 2022 | 6.092 | 6.303 | 6.066 | 6.121 | 51,319,540 | +0.00(+0.00%) |
Mar 07, 2022 | 5.890 | 6.173 | 5.775 | 6.121 | 56,057,796 | +0.20(+3.40%) |
Mar 04, 2022 | 5.910 | 5.977 | 5.871 | 5.919 | 20,464,890 | -0.01(-0.16%) |
Mar 03, 2022 | 5.938 | 5.958 | 5.871 | 5.929 | 13,823,786 | +0.03(+0.49%) |
Mar 02, 2022 | 5.833 | 5.943 | 5.823 | 5.900 | 14,856,587 | +0.07(+1.15%) |
Mar 01, 2022 | 5.871 | 5.919 | 5.814 | 5.833 | 20,620,810 | -0.08(-1.30%) |
Feb 28, 2022 | 5.881 | 5.948 | 5.823 | 5.910 | 17,642,874 | +0.00(+0.00%) |
Feb 25, 2022 | 5.900 | 5.948 | 5.881 | 5.910 | 20,332,840 | +0.10(+1.65%) |
Feb 24, 2022 | 5.699 | 5.833 | 5.651 | 5.814 | 27,142,692 | +0.09(+1.51%) |
Feb 23, 2022 | 5.794 | 5.804 | 5.708 | 5.727 | 25,128,268 | -0.05(-0.83%) |
Feb 22, 2022 | 5.794 | 5.881 | 5.766 | 5.775 | 20,457,226 | -0.01(-0.17%) |
Feb 18, 2022 | 5.785 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 5.862 | 5.881 | 5.756 | 5.785 | 23,309,398 | -0.13(-2.27%) |
Feb 16, 2022 | 5.900 | 5.948 | 5.881 | 5.919 | 21,259,640 | -0.03(-0.48%) |
Feb 15, 2022 | 5.948 | 5.986 | 5.881 | 5.948 | 21,550,874 | +0.03(+0.49%) |
Feb 14, 2022 | 5.996 | 6.049 | 5.876 | 5.919 | 20,436,960 | -0.05(-0.80%) |
Feb 11, 2022 | 6.063 | 6.101 | 5.948 | 5.967 | 30,522,032 | -0.11(-1.74%) |
Feb 10, 2022 | 6.284 | 6.313 | 6.044 | 6.073 | 36,019,412 | -0.25(-3.92%) |
Feb 09, 2022 | 6.265 | 6.329 | 6.265 | 6.320 | 16,395,713 | +0.06(+0.88%) |
Feb 08, 2022 | 6.219 | 6.339 | 6.182 | 6.265 | 12,578,333 | +0.06(+0.89%) |
Feb 07, 2022 | 6.247 | 6.302 | 6.187 | 6.210 | 11,020,747 | -0.04(-0.59%) |
Feb 04, 2022 | 6.071 | 6.256 | 6.053 | 6.247 | 23,274,260 | +0.10(+1.65%) |
Feb 03, 2022 | 6.127 | 6.108 | 6.145 | 21,790,844 | -0.01(-0.15%) | |
Feb 02, 2022 | 6.108 | 6.219 | 6.081 | 6.154 | 31,523,144 | -0.07(-1.18%) |
Feb 01, 2022 | 5.924 | 6.283 | 5.878 | 6.228 | 55,414,576 | +0.37(+6.29%) |
Jan 31, 2022 | 5.694 | 5.860 | 49,551,668 | +0.16(+2.75%) | ||
Jan 28, 2022 | 5.620 | 5.731 | 5.565 | 5.703 | 23,506,918 | +0.06(+0.98%) |
Jan 27, 2022 | 5.509 | 5.740 | 5.509 | 5.648 | 31,070,614 | +0.14(+2.51%) |
Jan 26, 2022 | 5.528 | 5.629 | 5.473 | 5.509 | 22,657,768 | -0.07(-1.32%) |
Jan 25, 2022 | 5.509 | 5.620 | 5.463 | 5.583 | 27,297,496 | +0.01(+0.17%) |
Jan 24, 2022 | 5.528 | 5.634 | 5.454 | 5.574 | 28,674,492 | +0.04(+0.67%) |
Jan 21, 2022 | 5.583 | 5.620 | 5.528 | 5.537 | 21,936,948 | -0.03(-0.50%) |
Jan 20, 2022 | 5.620 | 5.703 | 5.556 | 5.565 | 14,466,785 | -0.06(-0.98%) |
Jan 19, 2022 | 5.648 | 5.685 | 5.579 | 5.620 | 16,611,063 | -0.01(-0.16%) |
Jan 18, 2022 | 5.648 | 5.694 | 5.611 | 5.629 | 17,997,994 | -0.06(-1.13%) |
Jan 14, 2022 | 5.694 | 0 | -0.17(-2.83%) | |||
Jan 13, 2022 | 5.832 | 5.906 | 5.804 | 5.860 | 16,242,579 | +0.03(+0.47%) |
Jan 12, 2022 | 5.841 | 5.878 | 5.786 | 5.832 | 13,391,723 | +0.01(+0.16%) |
Jan 11, 2022 | 5.740 | 5.841 | 5.731 | 5.823 | 16,139,367 | +0.06(+0.96%) |
Jan 10, 2022 | 5.703 | 5.777 | 5.685 | 5.767 | 17,735,704 | +0.06(+0.97%) |
Jan 07, 2022 | 5.731 | 5.795 | 5.694 | 5.712 | 17,156,180 | +0.01(+0.16%) |
Jan 06, 2022 | 5.685 | 5.758 | 5.652 | 5.703 | 18,869,250 | +0.04(+0.65%) |
Jan 05, 2022 | 5.685 | 5.767 | 5.657 | 5.666 | 19,148,486 | -0.02(-0.32%) |
Jan 04, 2022 | 5.786 | 5.823 | 5.634 | 5.685 | 38,048,368 | -0.18(-2.99%) |
Jan 03, 2022 | 5.823 | 5.896 | 5.795 | 5.860 | 23,479,622 | +0.01(+0.16%) |
Dec 31, 2021 | 5.915 | 5.970 | 5.850 | 5.850 | 18,061,800 | -0.06(-1.09%) |
Dec 30, 2021 | 5.869 | 5.952 | 5.850 | 5.915 | 13,521,549 | +0.05(+0.78%) |
Dec 29, 2021 | 5.906 | 5.933 | 5.860 | 5.869 | 11,242,789 | -0.04(-0.62%) |
Dec 28, 2021 | 5.942 | 6.007 | 5.887 | 5.906 | 16,211,309 | -0.04(-0.62%) |
Dec 27, 2021 | 5.942 | 5.961 | 5.878 | 5.942 | 14,284,161 | +0.02(+0.31%) |
Dec 23, 2021 | 5.906 | 5.942 | 5.887 | 5.924 | 11,758,420 | +0.05(+0.78%) |
Dec 22, 2021 | 5.906 | 5.929 | 5.832 | 5.878 | 14,291,903 | -0.03(-0.47%) |
Dec 21, 2021 | 5.915 | 5.952 | 5.850 | 5.906 | 14,657,819 | +0.06(+0.94%) |
Dec 20, 2021 | 5.832 | 5.887 | 5.795 | 5.850 | 13,579,989 | -0.03(-0.47%) |
Dec 17, 2021 | 5.841 | 5.942 | 5.823 | 5.878 | 27,806,110 | +0.04(+0.63%) |
Dec 16, 2021 | 5.887 | 5.924 | 5.832 | 5.841 | 15,465,789 | -0.04(-0.63%) |
Dec 15, 2021 | 5.795 | 5.896 | 5.786 | 5.878 | 16,811,052 | +0.07(+1.27%) |
Dec 14, 2021 | 5.777 | 5.869 | 5.777 | 5.804 | 19,141,166 | +0.01(+0.16%) |
Dec 13, 2021 | 5.786 | 5.832 | 5.761 | 5.795 | 15,248,434 | +0.01(+0.16%) |
Dec 10, 2021 | 5.703 | 5.814 | 5.685 | 5.786 | 18,913,248 | +0.11(+1.95%) |
Dec 09, 2021 | 5.675 | 5.731 | 5.648 | 5.675 | 21,797,106 | -0.05(-0.81%) |
Dec 08, 2021 | 5.740 | 5.790 | 5.694 | 5.721 | 13,819,502 | +0.01(+0.16%) |
Dec 07, 2021 | 5.841 | 5.869 | 5.675 | 5.712 | 24,624,328 | -0.11(-1.90%) |
Dec 06, 2021 | 5.795 | 5.915 | 5.754 | 5.823 | 17,799,846 | +0.10(+1.77%) |
Dec 03, 2021 | 5.758 | 5.850 | 5.703 | 5.721 | 26,722,354 | -0.04(-0.64%) |
Dec 02, 2021 | 5.565 | 5.786 | 5.556 | 5.758 | 22,462,342 | +0.22(+3.99%) |
Dec 01, 2021 | 5.712 | 5.758 | 5.537 | 5.537 | 25,182,420 | -0.08(-1.48%) |
Nov 30, 2021 | 5.777 | 5.784 | 5.583 | 5.620 | 33,433,236 | -0.16(-2.71%) |
Nov 29, 2021 | 5.749 | 5.804 | 5.685 | 5.777 | 16,083,853 | +0.09(+1.62%) |
Nov 26, 2021 | 5.648 | 5.749 | 5.629 | 5.685 | 13,010,754 | -0.04(-0.64%) |
Nov 24, 2021 | 5.694 | 5.777 | 5.666 | 5.721 | 13,763,838 | +0.02(+0.32%) |
Nov 23, 2021 | 5.592 | 5.735 | 5.588 | 5.703 | 21,510,186 | +0.10(+1.81%) |
Nov 22, 2021 | 5.675 | 5.740 | 5.602 | 5.602 | 18,997,246 | -0.10(-1.78%) |
Nov 19, 2021 | 5.758 | 5.786 | 5.602 | 5.703 | 29,825,610 | -0.12(-2.00%) |
Nov 18, 2021 | 6.090 | 5.832 | 5.814 | 5.819 | 26,399,564 | -0.29(-4.73%) |
Nov 17, 2021 | 6.090 | 6.150 | 6.076 | 6.108 | 16,621,401 | +0.00(+0.00%) |
Nov 16, 2021 | 6.053 | 6.118 | 6.016 | 6.108 | 13,078,277 | +0.00(+0.00%) |
Nov 15, 2021 | 6.081 | 6.182 | 6.071 | 6.108 | 11,509,215 | +0.02(+0.30%) |
Nov 12, 2021 | 6.053 | 6.145 | 6.025 | 6.090 | 18,333,354 | +0.04(+0.61%) |
Nov 11, 2021 | 5.915 | 6.067 | 5.869 | 6.053 | 19,478,504 | +0.13(+2.18%) |
Nov 10, 2021 | 5.924 | 5.906 | 5.924 | 14,944,102 | +0.00(+0.00%) | |
Nov 09, 2021 | 5.942 | 5.989 | 5.906 | 5.924 | 12,447,668 | +0.01(+0.16%) |
Nov 08, 2021 | 5.915 | 5.970 | 5.877 | 5.915 | 13,120,557 | +0.01(+0.16%) |
Nov 05, 2021 | 5.970 | 6.025 | 5.850 | 5.906 | 23,121,868 | +0.01(+0.16%) |
Nov 04, 2021 | 5.970 | 6.127 | 5.878 | 5.896 | 28,248,966 | -0.06(-1.05%) |
Nov 03, 2021 | 5.766 | 5.973 | 5.748 | 5.959 | 27,697,236 | +0.18(+3.18%) |
Nov 02, 2021 | 5.766 | 5.785 | 5.720 | 5.775 | 14,025,073 | +0.01(+0.16%) |
Nov 01, 2021 | 5.592 | 5.775 | 5.647 | 5.766 | 18,681,326 | +0.17(+3.12%) |
Oct 29, 2021 | 5.564 | 5.610 | 5.555 | 5.592 | 16,087,546 | +0.01(+0.16%) |
Oct 28, 2021 | 5.546 | 5.583 | 23,217,686 | +0.11(+2.01%) | ||
Oct 27, 2021 | 5.546 | 5.564 | 5.454 | 5.472 | 20,861,282 | -0.06(-1.16%) |
Oct 26, 2021 | 5.619 | 5.528 | 5.537 | 16,580,849 | -0.01(-0.17%) | |
Oct 25, 2021 | 5.555 | 5.583 | 5.518 | 5.546 | 12,502,942 | -0.03(-0.49%) |
Oct 22, 2021 | 5.619 | 5.629 | 5.555 | 5.573 | 16,116,233 | -0.04(-0.65%) |
Oct 21, 2021 | 5.693 | 5.720 | 5.583 | 5.610 | 18,419,678 | -0.08(-1.45%) |
Oct 20, 2021 | 5.518 | 5.702 | 5.518 | 5.693 | 24,824,756 | +0.17(+2.99%) |
Oct 19, 2021 | 5.555 | 5.583 | 5.509 | 5.528 | 18,918,312 | -0.01(-0.17%) |
Oct 18, 2021 | 5.518 | 5.555 | 5.472 | 5.537 | 11,263,446 | +0.01(+0.17%) |
Oct 15, 2021 | 5.537 | 5.564 | 5.509 | 5.528 | 11,363,489 | -0.01(-0.17%) |
Oct 14, 2021 | 5.583 | 5.583 | 5.518 | 5.537 | 16,652,409 | +0.02(+0.42%) |
Oct 13, 2021 | 5.601 | 5.615 | 5.509 | 5.514 | 12,344,482 | -0.03(-0.58%) |
Oct 12, 2021 | 5.472 | 5.583 | 5.463 | 5.546 | 17,604,506 | +0.07(+1.34%) |
Oct 11, 2021 | 5.564 | 5.578 | 5.445 | 5.472 | 18,627,444 | -0.09(-1.65%) |
Oct 08, 2021 | 5.684 | 5.693 | 5.555 | 5.564 | 24,272,998 | -0.21(-3.66%) |
Oct 07, 2021 | 5.684 | 5.780 | 5.674 | 5.775 | 14,605,363 | +0.11(+1.95%) |
Oct 06, 2021 | 5.656 | 5.665 | 5.601 | 5.665 | 12,641,470 | -0.01(-0.16%) |
Oct 05, 2021 | 5.601 | 5.711 | 5.592 | 5.674 | 14,257,618 | +0.06(+0.98%) |
Oct 04, 2021 | 5.610 | 5.647 | 5.583 | 5.619 | 16,698,564 | +0.00(+0.00%) |
Oct 01, 2021 | 5.619 | 5.656 | 5.537 | 5.619 | 16,584,636 | +0.02(+0.33%) |
Sep 30, 2021 | 5.629 | 5.674 | 5.592 | 5.601 | 20,497,842 | +0.00(+0.00%) |
Sep 29, 2021 | 5.610 | 5.693 | 5.592 | 5.601 | 16,964,236 | +0.00(+0.00%) |
Sep 28, 2021 | 5.619 | 5.711 | 5.573 | 5.601 | 18,221,036 | -0.01(-0.16%) |
Sep 27, 2021 | 5.555 | 5.638 | 5.551 | 5.610 | 10,973,784 | +0.05(+0.83%) |
Sep 24, 2021 | 5.528 | 5.592 | 5.528 | 5.564 | 10,425,657 | +0.02(+0.33%) |
Sep 23, 2021 | 5.528 | 5.587 | 5.509 | 5.546 | 15,160,695 | +0.04(+0.67%) |
Sep 22, 2021 | 5.500 | 5.564 | 5.472 | 5.509 | 20,893,166 | +0.02(+0.33%) |
Sep 21, 2021 | 5.546 | 5.564 | 5.472 | 5.491 | 15,780,450 | -0.02(-0.33%) |
Sep 20, 2021 | 5.592 | 5.610 | 5.463 | 5.509 | 18,790,344 | -0.07(-1.32%) |
Sep 17, 2021 | 5.592 | 5.638 | 5.546 | 5.583 | 41,829,644 | +0.01(+0.16%) |
Sep 16, 2021 | 5.546 | 5.619 | 5.518 | 5.573 | 13,631,151 | +0.02(+0.33%) |
Sep 15, 2021 | 5.528 | 5.583 | 5.509 | 5.555 | 15,339,396 | +0.02(+0.33%) |
Sep 14, 2021 | 5.573 | 5.610 | 5.500 | 5.537 | 18,511,136 | -0.02(-0.33%) |
Sep 13, 2021 | 5.528 | 5.638 | 5.509 | 5.555 | 18,027,148 | +0.05(+0.83%) |
Sep 10, 2021 | 5.573 | 5.596 | 5.509 | 5.509 | 12,910,221 | -0.06(-1.15%) |
Sep 09, 2021 | 5.665 | 5.702 | 5.564 | 5.573 | 15,515,502 | -0.07(-1.30%) |
Sep 08, 2021 | 5.656 | 5.693 | 5.615 | 5.647 | 12,602,997 | -0.01(-0.16%) |
Sep 07, 2021 | 5.785 | 5.803 | 5.647 | 5.656 | 15,281,991 | -0.16(-2.69%) |
Sep 03, 2021 | 5.840 | 5.849 | 5.785 | 5.812 | 13,388,237 | -0.04(-0.63%) |
Sep 02, 2021 | 5.821 | 5.858 | 5.798 | 5.849 | 11,659,747 | +0.06(+0.95%) |
Sep 01, 2021 | 5.766 | 5.817 | 5.743 | 5.794 | 11,398,696 | +0.04(+0.64%) |
Aug 31, 2021 | 5.775 | 5.831 | 5.725 | 5.757 | 22,403,868 | +0.00(+0.00%) |
Aug 30, 2021 | 5.739 | 5.785 | 5.702 | 5.757 | 13,265,673 | +0.02(+0.32%) |
Aug 27, 2021 | 5.684 | 5.794 | 5.670 | 5.739 | 13,375,548 | +0.05(+0.81%) |
Aug 26, 2021 | 5.775 | 5.775 | 5.684 | 5.693 | 11,587,698 | -0.10(-1.74%) |
Aug 25, 2021 | 5.812 | 5.858 | 5.775 | 5.794 | 11,714,669 | +0.00(+0.00%) |
Aug 24, 2021 | 5.711 | 5.812 | 5.693 | 5.794 | 10,818,310 | +0.06(+1.12%) |
Aug 23, 2021 | 5.766 | 5.803 | 5.702 | 5.730 | 17,007,274 | -0.06(-0.95%) |
Aug 20, 2021 | 5.665 | 5.789 | 5.647 | 5.785 | 17,457,718 | +0.12(+2.11%) |
Aug 19, 2021 | 5.638 | 5.693 | 5.610 | 5.665 | 16,843,852 | +0.03(+0.49%) |
Aug 18, 2021 | 5.619 | 5.693 | 5.592 | 5.638 | 15,853,599 | +0.02(+0.33%) |
Aug 17, 2021 | 5.564 | 5.638 | 5.541 | 5.619 | 16,594,156 | +0.05(+0.82%) |
Aug 16, 2021 | 5.518 | 5.583 | 5.518 | 5.573 | 19,260,608 | +0.04(+0.66%) |
Aug 13, 2021 | 5.583 | 5.610 | 5.509 | 5.537 | 24,637,486 | +0.00(+0.00%) |
Aug 12, 2021 | 5.619 | 5.638 | 5.528 | 5.537 | 20,954,518 | -0.10(-1.79%) |
Aug 11, 2021 | 5.693 | 5.702 | 5.573 | 5.638 | 22,028,320 | -0.02(-0.41%) |
Aug 10, 2021 | 5.748 | 5.766 | 5.596 | 5.661 | 34,948,548 | -0.07(-1.28%) |
Aug 09, 2021 | 5.950 | 5.959 | 5.716 | 5.734 | 37,022,900 | -0.23(-3.92%) |
Aug 06, 2021 | 5.959 | 6.014 | 5.950 | 5.968 | 15,396,758 | -0.01(-0.15%) |
Aug 05, 2021 | 5.904 | 5.996 | 5.886 | 5.977 | 15,424,846 | +0.09(+1.48%) |
Aug 04, 2021 | 5.900 | 5.946 | 5.854 | 5.891 | 14,005,007 | -0.02(-0.31%) |
Aug 03, 2021 | 5.964 | 5.964 | 5.845 | 5.909 | 13,151,625 | -0.04(-0.62%) |
Aug 02, 2021 | 5.946 | 5.964 | 5.881 | 5.946 | 10,390,496 | +0.02(+0.31%) |
Jul 30, 2021 | 5.909 | 5.964 | 5.881 | 5.927 | 17,630,856 | -0.01(-0.15%) |
Jul 29, 2021 | 6.019 | 6.046 | 5.936 | 5.936 | 14,875,533 | +0.00(+0.00%) |
Jul 28, 2021 | 6.083 | 6.138 | 5.918 | 5.936 | 36,882,824 | -0.21(-3.43%) |
Jul 27, 2021 | 6.110 | 6.248 | 6.037 | 6.147 | 45,940,312 | +0.30(+5.17%) |
Jul 26, 2021 | 5.909 | 5.909 | 5.753 | 5.845 | 27,770,260 | -0.05(-0.78%) |
Jul 23, 2021 | 5.946 | 5.968 | 5.854 | 5.891 | 22,190,930 | -0.05(-0.77%) |
Jul 22, 2021 | 6.010 | 6.010 | 5.895 | 5.936 | 11,720,650 | -0.06(-1.07%) |
Jul 21, 2021 | 5.973 | 6.083 | 5.973 | 6.001 | 12,368,387 | +0.02(+0.31%) |
Jul 20, 2021 | 5.826 | 6.037 | 5.828 | 5.982 | 19,833,224 | +0.17(+3.00%) |
Jul 19, 2021 | 5.854 | 5.891 | 5.774 | 5.808 | 19,112,630 | -0.05(-0.78%) |
Jul 16, 2021 | 5.927 | 5.964 | 5.845 | 5.854 | 16,092,825 | -0.05(-0.78%) |
Jul 15, 2021 | 5.936 | 5.982 | 5.854 | 5.900 | 14,295,938 | -0.05(-0.92%) |
Jul 14, 2021 | 5.946 | 6.001 | 5.918 | 5.955 | 19,758,082 | +0.05(+0.78%) |
Jul 13, 2021 | 5.982 | 6.014 | 5.900 | 5.909 | 9,702,621 | -0.06(-1.07%) |
Jul 12, 2021 | 6.001 | 6.001 | 5.909 | 5.973 | 8,571,763 | -0.04(-0.61%) |
Jul 09, 2021 | 5.918 | 6.037 | 5.904 | 6.010 | 8,083,515 | +0.09(+1.55%) |
Jul 08, 2021 | 5.936 | 6.001 | 5.872 | 5.918 | 10,154,385 | -0.10(-1.67%) |
Jul 07, 2021 | 6.028 | 6.074 | 5.982 | 6.019 | 11,122,652 | +0.03(+0.46%) |
Jul 06, 2021 | 6.083 | 6.101 | 5.946 | 5.991 | 14,644,475 | -0.08(-1.36%) |
Jul 02, 2021 | 6.055 | 6.074 | 5.982 | 6.074 | 14,346,953 | +0.05(+0.91%) |
Jul 01, 2021 | 6.019 | 6.065 | 5.973 | 6.019 | 11,858,362 | +0.03(+0.46%) |
Jun 30, 2021 | 6.028 | 6.028 | 5.936 | 5.991 | 17,664,394 | -0.01(-0.15%) |
Jun 29, 2021 | 5.973 | 6.046 | 5.955 | 6.001 | 14,222,476 | +0.04(+0.61%) |
Jun 28, 2021 | 5.982 | 6.001 | 5.909 | 5.964 | 13,763,457 | -0.01(-0.15%) |
Jun 25, 2021 | 5.872 | 5.982 | 5.854 | 5.973 | 41,129,992 | +0.10(+1.72%) |
Jun 24, 2021 | 5.771 | 5.909 | 5.771 | 5.872 | 14,239,389 | +0.11(+1.91%) |
Jun 23, 2021 | 5.845 | 5.863 | 5.762 | 5.762 | 15,260,152 | -0.06(-1.10%) |
Jun 22, 2021 | 5.771 | 5.836 | 5.744 | 5.826 | 20,671,792 | +0.04(+0.63%) |
Jun 21, 2021 | 5.826 | 5.836 | 5.771 | 5.790 | 16,528,954 | +0.02(+0.32%) |
Jun 18, 2021 | 5.799 | 5.836 | 5.735 | 5.771 | 28,340,288 | -0.09(-1.56%) |
Jun 17, 2021 | 5.973 | 6.028 | 5.854 | 5.863 | 27,982,948 | -0.15(-2.44%) |
Jun 16, 2021 | 6.074 | 6.092 | 5.918 | 6.010 | 25,316,642 | -0.06(-1.06%) |
Jun 15, 2021 | 6.175 | 6.207 | 6.065 | 6.074 | 17,124,852 | -0.11(-1.78%) |
Jun 14, 2021 | 6.165 | 6.303 | 6.138 | 6.184 | 13,849,337 | +0.01(+0.15%) |
Jun 11, 2021 | 6.110 | 6.175 | 6.083 | 6.175 | 14,563,792 | +0.05(+0.75%) |
Jun 10, 2021 | 6.285 | 6.312 | 6.083 | 6.129 | 28,767,818 | -0.15(-2.34%) |
Jun 09, 2021 | 6.523 | 6.678 | 6.266 | 6.275 | 36,889,628 | -0.22(-3.38%) |
Jun 08, 2021 | 6.055 | 6.514 | 6.039 | 6.495 | 71,545,624 | +0.45(+7.42%) |
Jun 07, 2021 | 5.927 | 6.074 | 5.913 | 6.046 | 35,014,152 | +0.12(+2.01%) |
Jun 04, 2021 | 5.854 | 5.932 | 5.845 | 5.927 | 15,162,913 | +0.08(+1.41%) |
Jun 03, 2021 | 5.881 | 5.900 | 5.785 | 5.845 | 27,504,484 | -0.06(-1.09%) |
Jun 02, 2021 | 5.771 | 5.955 | 5.726 | 5.909 | 34,162,552 | +0.16(+2.71%) |
Jun 01, 2021 | 5.771 | 5.808 | 5.726 | 5.753 | 18,862,676 | +0.03(+0.48%) |
May 28, 2021 | 5.717 | 5.799 | 5.680 | 5.726 | 25,491,492 | +0.04(+0.64%) |
May 27, 2021 | 5.542 | 5.703 | 5.533 | 5.689 | 44,115,352 | +0.15(+2.64%) |
May 26, 2021 | 5.524 | 5.570 | 5.492 | 5.542 | 21,945,232 | +0.05(+1.00%) |
May 25, 2021 | 5.634 | 5.643 | 5.451 | 5.487 | 29,662,362 | -0.14(-2.44%) |
May 24, 2021 | 5.542 | 5.657 | 5.469 | 5.625 | 27,307,082 | +0.17(+3.19%) |
May 21, 2021 | 5.451 | 5.506 | 5.405 | 5.451 | 18,835,020 | -0.03(-0.50%) |
May 20, 2021 | 5.304 | 5.478 | 5.304 | 5.478 | 17,704,830 | +0.16(+2.93%) |
May 19, 2021 | 5.332 | 5.350 | 5.277 | 5.323 | 25,003,320 | -0.05(-1.02%) |
May 18, 2021 | 5.396 | 5.442 | 5.341 | 5.378 | 18,648,522 | +0.00(+0.00%) |
May 17, 2021 | 5.405 | 5.428 | 5.332 | 5.378 | 17,484,012 | -0.04(-0.68%) |
May 14, 2021 | 5.368 | 5.442 | 5.341 | 5.414 | 16,674,772 | +0.07(+1.29%) |
May 13, 2021 | 5.304 | 5.405 | 5.295 | 5.346 | 21,672,216 | +0.06(+1.13%) |
May 12, 2021 | 5.332 | 5.373 | 5.268 | 5.286 | 25,202,620 | -0.09(-1.70%) |
May 11, 2021 | 5.497 | 5.497 | 5.368 | 5.378 | 22,477,082 | -0.08(-1.51%) |
May 10, 2021 | 5.533 | 5.570 | 5.451 | 5.460 | 19,735,714 | -0.07(-1.32%) |
May 07, 2021 | 5.497 | 5.588 | 5.469 | 5.533 | 17,463,438 | +0.05(+1.00%) |
May 06, 2021 | 5.515 | 5.542 | 5.451 | 5.478 | 17,460,216 | -0.03(-0.59%) |
May 05, 2021 | 5.492 | 5.538 | 5.447 | 5.511 | 25,166,134 | +0.02(+0.33%) |
May 04, 2021 | 5.538 | 5.547 | 5.456 | 5.492 | 23,141,800 | -0.04(-0.66%) |
May 03, 2021 | 5.620 | 5.620 | 5.529 | 5.529 | 16,748,104 | -0.05(-0.82%) |
Apr 30, 2021 | 5.538 | 5.620 | 5.529 | 5.575 | 22,727,708 | -0.03(-0.49%) |
Apr 29, 2021 | 5.492 | 5.611 | 5.492 | 5.602 | 28,800,796 | +0.05(+0.99%) |
Apr 28, 2021 | 5.666 | 5.712 | 5.447 | 5.547 | 45,646,256 | -0.22(-3.80%) |
Apr 27, 2021 | 5.831 | 5.867 | 5.730 | 5.767 | 29,060,298 | -0.05(-0.79%) |
Apr 26, 2021 | 5.794 | 5.876 | 5.776 | 5.812 | 15,492,934 | -0.02(-0.31%) |
Apr 23, 2021 | 5.767 | 5.858 | 5.730 | 5.831 | 17,872,500 | +0.07(+1.27%) |
Apr 22, 2021 | 5.821 | 5.858 | 5.730 | 5.757 | 18,906,186 | -0.08(-1.41%) |
Apr 21, 2021 | 5.776 | 5.876 | 5.748 | 5.840 | 27,730,000 | +0.07(+1.27%) |
Apr 20, 2021 | 5.730 | 5.785 | 5.694 | 5.767 | 18,716,438 | +0.03(+0.48%) |
Apr 19, 2021 | 5.794 | 5.794 | 5.703 | 5.739 | 15,238,667 | -0.03(-0.48%) |
Apr 16, 2021 | 5.703 | 5.785 | 5.694 | 5.767 | 16,398,681 | +0.06(+1.12%) |
Apr 15, 2021 | 5.767 | 5.794 | 5.703 | 5.703 | 19,664,954 | -0.04(-0.64%) |
Apr 14, 2021 | 5.657 | 5.776 | 5.657 | 5.739 | 20,399,266 | +0.07(+1.29%) |
Apr 13, 2021 | 5.703 | 5.703 | 5.630 | 5.666 | 17,315,656 | -0.03(-0.48%) |
Apr 12, 2021 | 5.757 | 5.794 | 5.666 | 5.694 | 19,347,430 | -0.11(-1.89%) |
Apr 09, 2021 | 5.776 | 5.831 | 5.730 | 5.803 | 19,821,542 | +0.04(+0.63%) |
Apr 08, 2021 | 5.794 | 5.812 | 5.730 | 5.767 | 14,239,318 | -0.02(-0.32%) |
Apr 07, 2021 | 5.803 | 5.821 | 5.739 | 5.785 | 15,388,919 | -0.01(-0.16%) |
Apr 06, 2021 | 5.730 | 5.794 | 5.712 | 5.794 | 20,405,170 | +0.04(+0.64%) |
Apr 05, 2021 | 5.730 | 5.794 | 5.712 | 5.757 | 19,654,576 | +0.03(+0.48%) |