Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.370 | 4.420 | 4.270 | 4.320 | 1,079,009 | -0.04(-0.92%) |
May 27, 2022 | 4.340 | 4.420 | 4.310 | 4.360 | 641,529 | +0.04(+0.93%) |
May 26, 2022 | 4.210 | 4.330 | 4.185 | 4.320 | 617,644 | +0.11(+2.61%) |
May 25, 2022 | 4.170 | 4.220 | 4.085 | 4.210 | 977,747 | -0.01(-0.24%) |
May 24, 2022 | 4.240 | 4.260 | 4.100 | 4.220 | 958,813 | -0.04(-0.94%) |
May 23, 2022 | 4.250 | 4.285 | 4.185 | 4.260 | 1,072,153 | +0.05(+1.19%) |
May 20, 2022 | 4.170 | 4.220 | 4.110 | 4.210 | 778,635 | +0.08(+1.94%) |
May 19, 2022 | 4.080 | 4.190 | 4.055 | 4.130 | 990,081 | +0.06(+1.47%) |
May 18, 2022 | 4.300 | 4.300 | 4.030 | 4.070 | 890,436 | -0.26(-6.00%) |
May 17, 2022 | 4.330 | 4.375 | 4.285 | 4.330 | 725,481 | +0.10(+2.36%) |
May 16, 2022 | 4.220 | 4.270 | 4.190 | 4.230 | 514,524 | +0.01(+0.24%) |
May 13, 2022 | 4.110 | 4.275 | 4.110 | 4.220 | 616,330 | +0.11(+2.68%) |
May 12, 2022 | 4.010 | 4.150 | 4.000 | 4.110 | 656,417 | +0.08(+1.99%) |
May 11, 2022 | 4.150 | 4.195 | 4.020 | 4.030 | 718,339 | -0.11(-2.66%) |
May 10, 2022 | 3.980 | 4.160 | 3.970 | 4.140 | 1,943,860 | +0.22(+5.61%) |
May 09, 2022 | 4.010 | 4.025 | 3.890 | 3.920 | 1,409,812 | -0.20(-4.85%) |
May 06, 2022 | 4.330 | 4.340 | 4.095 | 4.120 | 1,167,344 | -0.23(-5.30%) |
May 05, 2022 | 4.430 | 4.430 | 4.272 | 4.351 | 1,058,430 | -0.21(-4.54%) |
May 04, 2022 | 4.390 | 4.572 | 4.326 | 4.558 | 1,993,361 | +0.30(+6.93%) |
May 03, 2022 | 4.193 | 4.292 | 4.179 | 4.262 | 1,272,088 | +0.07(+1.64%) |
May 02, 2022 | 4.223 | 4.302 | 4.134 | 4.193 | 2,413,621 | +0.08(+1.91%) |
Apr 29, 2022 | 4.351 | 4.370 | 4.085 | 4.115 | 1,246,525 | -0.10(-2.34%) |
Apr 28, 2022 | 4.203 | 4.238 | 4.070 | 4.213 | 735,809 | -0.03(-0.70%) |
Apr 27, 2022 | 4.223 | 4.282 | 4.179 | 4.243 | 692,233 | +0.03(+0.70%) |
Apr 26, 2022 | 4.370 | 4.380 | 4.213 | 4.213 | 639,131 | -0.25(-5.52%) |
Apr 25, 2022 | 4.449 | 4.513 | 4.331 | 4.459 | 612,798 | -0.07(-1.52%) |
Apr 22, 2022 | 4.735 | 4.735 | 4.503 | 4.528 | 813,716 | -0.27(-5.54%) |
Apr 21, 2022 | 4.991 | 4.991 | 4.764 | 4.794 | 488,888 | -0.17(-3.37%) |
Apr 20, 2022 | 5.030 | 5.079 | 4.932 | 4.961 | 463,927 | +0.00(+0.00%) |
Apr 19, 2022 | 4.922 | 5.000 | 4.902 | 4.961 | 459,680 | -0.01(-0.20%) |
Apr 18, 2022 | 4.922 | 5.055 | 4.902 | 4.971 | 438,565 | +0.01(+0.20%) |
Apr 14, 2022 | 5.020 | 5.050 | 4.932 | 4.961 | 654,120 | -0.06(-1.18%) |
Apr 13, 2022 | 5.079 | 5.109 | 4.996 | 5.020 | 541,090 | -0.11(-2.11%) |
Apr 12, 2022 | 5.276 | 5.325 | 5.109 | 5.128 | 888,637 | -0.07(-1.33%) |
Apr 11, 2022 | 5.286 | 5.360 | 5.187 | 5.197 | 737,440 | -0.05(-0.94%) |
Apr 08, 2022 | 5.178 | 5.301 | 5.099 | 5.247 | 442,357 | -0.01(-0.19%) |
Apr 07, 2022 | 5.335 | 5.345 | 5.183 | 5.256 | 392,781 | -0.06(-1.11%) |
Apr 06, 2022 | 5.296 | 5.379 | 5.217 | 5.315 | 669,108 | -0.09(-1.64%) |
Apr 05, 2022 | 5.404 | 5.498 | 5.335 | 5.404 | 796,865 | +0.02(+0.37%) |
Apr 04, 2022 | 5.315 | 5.439 | 5.237 | 5.384 | 926,107 | +0.10(+1.86%) |
Apr 01, 2022 | 5.060 | 5.296 | 4.922 | 5.286 | 1,885,448 | +0.32(+6.55%) |
Mar 31, 2022 | 5.000 | 5.040 | 4.941 | 4.961 | 545,500 | +0.01(+0.20%) |
Mar 30, 2022 | 5.119 | 5.133 | 4.941 | 4.951 | 531,494 | -0.20(-3.82%) |
Mar 29, 2022 | 5.128 | 5.256 | 5.079 | 5.148 | 582,417 | +0.11(+2.15%) |
Mar 28, 2022 | 5.040 | 5.060 | 4.976 | 5.040 | 603,793 | -0.06(-1.16%) |
Mar 25, 2022 | 5.069 | 5.138 | 4.991 | 5.099 | 1,229,722 | +0.16(+3.19%) |
Mar 24, 2022 | 4.872 | 4.951 | 4.784 | 4.941 | 1,053,237 | +0.18(+3.72%) |
Mar 23, 2022 | 4.735 | 4.833 | 4.685 | 4.764 | 479,634 | -0.01(-0.21%) |
Mar 22, 2022 | 4.715 | 4.818 | 4.695 | 4.774 | 1,114,251 | +0.20(+4.30%) |
Mar 21, 2022 | 4.558 | 4.636 | 4.489 | 4.577 | 618,078 | +0.13(+2.88%) |
Mar 18, 2022 | 4.390 | 4.523 | 4.380 | 4.449 | 811,061 | +0.02(+0.44%) |
Mar 17, 2022 | 4.351 | 4.469 | 4.292 | 4.430 | 812,923 | +0.07(+1.58%) |
Mar 16, 2022 | 4.321 | 4.420 | 4.267 | 4.361 | 525,869 | +0.07(+1.61%) |
Mar 15, 2022 | 4.243 | 4.400 | 4.193 | 4.292 | 605,835 | +0.02(+0.46%) |
Mar 14, 2022 | 4.302 | 4.370 | 4.233 | 4.272 | 470,972 | +0.02(+0.46%) |
Mar 11, 2022 | 4.420 | 4.420 | 4.233 | 4.252 | 444,420 | -0.15(-3.36%) |
Mar 10, 2022 | 4.311 | 4.454 | 4.252 | 4.400 | 495,825 | -0.10(-2.19%) |
Mar 09, 2022 | 4.479 | 4.582 | 4.469 | 4.498 | 666,471 | +0.13(+2.93%) |
Mar 08, 2022 | 4.282 | 4.459 | 4.252 | 4.370 | 878,090 | +0.01(+0.23%) |
Mar 07, 2022 | 4.498 | 4.498 | 4.351 | 4.361 | 890,472 | -0.27(-5.74%) |
Mar 04, 2022 | 4.577 | 4.641 | 4.567 | 4.626 | 578,185 | -0.05(-1.05%) |
Mar 03, 2022 | 4.695 | 4.735 | 4.621 | 4.676 | 1,131,102 | +0.13(+2.81%) |
Mar 02, 2022 | 4.489 | 4.582 | 4.370 | 4.548 | 1,834,652 | +0.13(+2.90%) |
Mar 01, 2022 | 4.489 | 4.636 | 4.381 | 4.420 | 827,656 | -0.06(-1.32%) |
Feb 28, 2022 | 4.430 | 4.503 | 4.370 | 4.479 | 623,251 | +0.05(+1.11%) |
Feb 25, 2022 | 4.459 | 4.469 | 4.390 | 4.430 | 1,050,779 | +0.06(+1.35%) |
Feb 24, 2022 | 4.233 | 4.370 | 4.141 | 4.370 | 1,589,148 | +0.02(+0.45%) |
Feb 23, 2022 | 4.380 | 4.439 | 4.326 | 4.351 | 1,256,492 | +0.10(+2.31%) |
Feb 22, 2022 | 4.193 | 4.282 | 4.169 | 4.252 | 1,765,739 | +0.20(+4.85%) |
Feb 18, 2022 | 4.056 | 0 | -0.03(-0.72%) | |||
Feb 17, 2022 | 4.154 | 4.164 | 4.046 | 4.085 | 752,648 | -0.15(-3.49%) |
Feb 16, 2022 | 4.282 | 4.306 | 4.179 | 4.233 | 1,008,304 | +0.08(+1.90%) |
Feb 15, 2022 | 4.115 | 4.174 | 4.095 | 4.154 | 1,267,390 | +0.07(+1.69%) |
Feb 14, 2022 | 4.134 | 4.159 | 4.056 | 4.085 | 864,398 | +0.03(+0.73%) |
Feb 11, 2022 | 4.174 | 4.252 | 4.026 | 4.056 | 1,291,917 | -0.08(-1.90%) |
Feb 10, 2022 | 4.085 | 4.233 | 4.085 | 4.134 | 900,329 | +0.02(+0.48%) |
Feb 09, 2022 | 4.065 | 4.203 | 4.060 | 4.115 | 1,174,515 | +0.03(+0.72%) |
Feb 08, 2022 | 4.026 | 4.124 | 3.992 | 4.085 | 1,177,532 | +0.04(+0.97%) |
Feb 07, 2022 | 4.026 | 4.085 | 3.987 | 4.046 | 1,195,334 | +0.04(+0.98%) |
Feb 04, 2022 | 4.046 | 4.046 | 3.898 | 4.006 | 1,314,857 | -0.21(-4.91%) |
Feb 03, 2022 | 4.183 | 4.243 | 4.213 | 732,774 | -0.02(-0.47%) | |
Feb 02, 2022 | 4.272 | 4.272 | 4.188 | 4.233 | 1,302,017 | -0.07(-1.60%) |
Feb 01, 2022 | 4.233 | 4.302 | 4.188 | 4.302 | 924,069 | +0.12(+2.82%) |
Jan 31, 2022 | 4.154 | 4.243 | 4.183 | 1,250,123 | +0.22(+5.46%) | |
Jan 28, 2022 | 3.996 | 4.031 | 3.913 | 3.967 | 767,091 | +0.01(+0.25%) |
Jan 27, 2022 | 3.957 | 4.046 | 3.908 | 3.957 | 719,835 | +0.07(+1.77%) |
Jan 26, 2022 | 3.918 | 4.006 | 3.839 | 3.888 | 963,303 | +0.02(+0.51%) |
Jan 25, 2022 | 3.741 | 3.908 | 3.731 | 3.868 | 1,037,831 | +0.09(+2.34%) |
Jan 24, 2022 | 3.524 | 3.780 | 3.494 | 3.780 | 1,742,716 | +0.23(+6.37%) |
Jan 21, 2022 | 3.563 | 3.652 | 3.529 | 3.553 | 1,263,311 | -0.09(-2.43%) |
Jan 20, 2022 | 3.672 | 3.741 | 3.627 | 3.642 | 1,439,871 | +0.02(+0.54%) |
Jan 19, 2022 | 3.573 | 3.691 | 3.573 | 3.622 | 1,304,133 | +0.12(+3.37%) |
Jan 18, 2022 | 3.475 | 3.588 | 3.455 | 3.504 | 1,671,340 | -0.08(-2.20%) |
Jan 14, 2022 | 3.583 | 0 | +0.06(+1.68%) | |||
Jan 13, 2022 | 3.465 | 3.583 | 3.455 | 3.524 | 2,187,399 | -0.11(-2.98%) |
Jan 12, 2022 | 3.514 | 3.632 | 3.480 | 3.632 | 760,499 | +0.15(+4.24%) |
Jan 11, 2022 | 3.366 | 3.494 | 3.328 | 3.485 | 1,023,263 | +0.10(+2.91%) |
Jan 10, 2022 | 3.357 | 3.416 | 3.317 | 3.386 | 997,440 | +0.04(+1.18%) |
Jan 07, 2022 | 3.396 | 3.433 | 3.337 | 3.347 | 978,238 | -0.05(-1.45%) |
Jan 06, 2022 | 3.475 | 3.494 | 3.376 | 3.396 | 1,400,573 | -0.12(-3.36%) |
Jan 05, 2022 | 3.652 | 3.711 | 3.504 | 3.514 | 1,097,057 | -0.16(-4.29%) |
Jan 04, 2022 | 3.632 | 3.721 | 3.632 | 3.672 | 963,340 | +0.02(+0.54%) |
Jan 03, 2022 | 3.741 | 3.750 | 3.613 | 3.652 | 1,500,985 | -0.28(-7.02%) |
Dec 31, 2021 | 3.878 | 4.041 | 3.839 | 3.928 | 644,186 | +0.07(+1.79%) |
Dec 30, 2021 | 3.800 | 3.928 | 3.783 | 3.859 | 875,566 | +0.06(+1.55%) |
Dec 29, 2021 | 3.898 | 3.918 | 3.800 | 3.800 | 403,188 | -0.15(-3.74%) |
Dec 28, 2021 | 3.859 | 3.977 | 3.829 | 3.947 | 475,400 | +0.06(+1.52%) |
Dec 27, 2021 | 3.868 | 3.888 | 3.829 | 3.888 | 377,393 | +0.02(+0.51%) |
Dec 23, 2021 | 3.829 | 3.918 | 3.785 | 3.868 | 555,431 | +0.01(+0.26%) |
Dec 22, 2021 | 3.849 | 3.903 | 3.795 | 3.859 | 787,523 | -0.03(-0.76%) |
Dec 21, 2021 | 3.898 | 3.918 | 3.873 | 3.888 | 503,660 | -0.01(-0.25%) |
Dec 20, 2021 | 3.937 | 3.987 | 3.888 | 3.898 | 588,892 | -0.11(-2.70%) |
Dec 17, 2021 | 3.888 | 4.046 | 3.878 | 4.006 | 804,981 | -0.02(-0.49%) |
Dec 16, 2021 | 4.036 | 4.105 | 4.001 | 4.026 | 668,633 | -0.02(-0.49%) |
Dec 15, 2021 | 3.987 | 4.065 | 3.967 | 4.046 | 512,161 | +0.02(+0.49%) |
Dec 14, 2021 | 3.996 | 4.046 | 3.967 | 4.026 | 623,840 | +0.03(+0.74%) |
Dec 13, 2021 | 4.026 | 4.060 | 3.967 | 3.996 | 284,518 | -0.08(-1.93%) |
Dec 10, 2021 | 4.203 | 4.203 | 4.046 | 4.075 | 545,732 | +0.06(+1.47%) |
Dec 09, 2021 | 4.065 | 4.065 | 4.001 | 4.016 | 481,011 | -0.08(-1.92%) |
Dec 08, 2021 | 3.928 | 4.105 | 3.918 | 4.095 | 925,330 | +0.13(+3.23%) |
Dec 07, 2021 | 3.908 | 4.006 | 3.888 | 3.967 | 596,054 | +0.08(+2.03%) |
Dec 06, 2021 | 3.868 | 3.928 | 3.829 | 3.888 | 650,558 | -0.04(-1.00%) |
Dec 03, 2021 | 4.056 | 4.085 | 3.878 | 3.928 | 766,798 | +0.02(+0.50%) |
Dec 02, 2021 | 3.918 | 3.987 | 3.844 | 3.908 | 632,343 | +0.13(+3.39%) |
Dec 01, 2021 | 3.987 | 4.056 | 3.780 | 3.780 | 900,847 | -0.21(-5.19%) |
Nov 30, 2021 | 4.046 | 4.056 | 3.854 | 3.987 | 1,048,039 | -0.09(-2.17%) |
Nov 29, 2021 | 4.056 | 4.105 | 3.987 | 4.075 | 499,427 | +0.04(+0.98%) |
Nov 26, 2021 | 4.115 | 4.115 | 4.006 | 4.036 | 353,736 | -0.05(-1.20%) |
Nov 24, 2021 | 4.056 | 4.193 | 4.036 | 4.085 | 364,793 | +0.04(+0.97%) |
Nov 23, 2021 | 4.026 | 4.075 | 3.893 | 4.046 | 617,692 | +0.00(+0.00%) |
Nov 22, 2021 | 4.124 | 4.154 | 4.016 | 4.046 | 649,696 | +0.00(+0.00%) |
Nov 19, 2021 | 4.124 | 4.194 | 4.016 | 4.046 | 626,808 | +0.04(+0.98%) |
Nov 18, 2021 | 3.967 | 4.026 | 3.987 | 4.006 | 964,781 | -0.07(-1.69%) |
Nov 17, 2021 | 4.223 | 4.233 | 4.051 | 4.075 | 1,089,253 | -0.24(-5.48%) |
Nov 16, 2021 | 4.420 | 4.420 | 4.292 | 4.311 | 1,220,347 | -0.06(-1.35%) |
Nov 15, 2021 | 4.341 | 4.439 | 4.302 | 4.370 | 436,609 | +0.09(+2.07%) |
Nov 12, 2021 | 4.302 | 4.336 | 4.228 | 4.282 | 857,548 | -0.07(-1.58%) |
Nov 11, 2021 | 4.302 | 4.410 | 4.302 | 4.351 | 555,779 | +0.08(+1.84%) |
Nov 10, 2021 | 4.272 | 4.272 | 477,654 | +0.04(+0.93%) | ||
Nov 09, 2021 | 4.105 | 4.366 | 4.105 | 4.233 | 913,939 | +0.12(+2.87%) |
Nov 08, 2021 | 4.134 | 4.183 | 4.105 | 4.115 | 518,824 | -0.04(-0.95%) |
Nov 05, 2021 | 4.115 | 4.223 | 4.056 | 4.154 | 1,604,100 | +0.11(+2.68%) |
Nov 04, 2021 | 4.272 | 4.282 | 4.026 | 4.046 | 2,297,177 | -0.35(-8.05%) |
Nov 03, 2021 | 4.292 | 4.420 | 4.218 | 4.400 | 1,433,748 | +0.05(+1.13%) |
Nov 02, 2021 | 4.508 | 4.565 | 4.341 | 4.351 | 780,347 | -0.14(-3.07%) |
Nov 01, 2021 | 4.498 | 4.508 | 4.410 | 4.489 | 877,222 | +0.00(+0.00%) |
Oct 29, 2021 | 4.489 | 4.621 | 4.439 | 4.489 | 994,416 | -0.03(-0.65%) |
Oct 28, 2021 | 4.439 | 4.572 | 4.420 | 4.518 | 1,390,167 | -0.07(-1.50%) |
Oct 27, 2021 | 4.656 | 4.710 | 4.543 | 4.587 | 981,052 | -0.02(-0.43%) |
Oct 26, 2021 | 4.745 | 4.607 | 875,103 | -0.19(-3.90%) | ||
Oct 25, 2021 | 4.577 | 4.828 | 4.577 | 4.794 | 1,014,487 | +0.17(+3.62%) |
Oct 22, 2021 | 4.715 | 4.715 | 4.439 | 4.626 | 1,788,967 | -0.19(-3.89%) |
Oct 21, 2021 | 5.010 | 5.020 | 4.725 | 4.813 | 1,823,413 | -0.31(-6.14%) |
Oct 20, 2021 | 5.138 | 5.217 | 5.040 | 5.128 | 966,870 | +0.05(+0.97%) |
Oct 19, 2021 | 5.119 | 5.173 | 4.991 | 5.079 | 1,719,060 | -0.09(-1.71%) |
Oct 18, 2021 | 5.434 | 5.434 | 5.148 | 5.168 | 2,962,953 | -0.45(-8.06%) |
Oct 15, 2021 | 5.630 | 5.926 | 5.591 | 5.621 | 5,192,537 | +0.67(+13.52%) |
Oct 14, 2021 | 4.892 | 4.951 | 4.823 | 4.951 | 1,220,649 | +0.03(+0.60%) |
Oct 13, 2021 | 4.725 | 4.991 | 4.710 | 4.922 | 1,385,283 | +0.31(+6.84%) |
Oct 12, 2021 | 4.695 | 4.784 | 4.587 | 4.607 | 909,958 | +0.01(+0.21%) |
Oct 11, 2021 | 4.361 | 4.597 | 4.361 | 4.597 | 1,204,370 | +0.18(+4.01%) |
Oct 08, 2021 | 4.341 | 4.459 | 4.223 | 4.420 | 1,877,466 | -0.06(-1.32%) |
Oct 07, 2021 | 4.636 | 4.636 | 4.479 | 4.479 | 1,176,329 | -0.11(-2.36%) |
Oct 06, 2021 | 4.459 | 4.676 | 4.459 | 4.587 | 1,759,146 | +0.02(+0.43%) |
Oct 05, 2021 | 4.439 | 4.596 | 4.385 | 4.567 | 1,747,637 | +0.28(+6.42%) |
Oct 04, 2021 | 4.538 | 4.544 | 4.282 | 4.292 | 1,992,690 | -0.31(-6.64%) |
Oct 01, 2021 | 4.695 | 4.705 | 4.567 | 4.597 | 646,275 | -0.04(-0.85%) |
Sep 30, 2021 | 4.676 | 4.794 | 4.626 | 4.636 | 944,356 | +0.02(+0.43%) |
Sep 29, 2021 | 4.735 | 4.735 | 4.567 | 4.617 | 661,730 | -0.07(-1.47%) |
Sep 28, 2021 | 4.853 | 4.882 | 4.657 | 4.685 | 974,944 | -0.20(-4.03%) |
Sep 27, 2021 | 4.981 | 4.991 | 4.838 | 4.882 | 1,044,898 | -0.14(-2.75%) |
Sep 24, 2021 | 4.892 | 5.055 | 4.872 | 5.020 | 926,190 | +0.09(+1.80%) |
Sep 23, 2021 | 4.882 | 4.991 | 4.882 | 4.932 | 507,040 | +0.07(+1.42%) |
Sep 22, 2021 | 4.941 | 4.976 | 4.858 | 4.863 | 817,297 | -0.04(-0.80%) |
Sep 21, 2021 | 4.804 | 4.981 | 4.764 | 4.902 | 1,115,604 | +0.15(+3.11%) |
Sep 20, 2021 | 4.813 | 4.853 | 4.685 | 4.754 | 1,214,125 | -0.21(-4.17%) |
Sep 17, 2021 | 4.981 | 4.991 | 4.882 | 4.961 | 830,373 | -0.09(-1.75%) |
Sep 16, 2021 | 5.128 | 5.128 | 5.040 | 5.050 | 736,335 | -0.11(-2.10%) |
Sep 15, 2021 | 5.197 | 5.217 | 5.109 | 5.158 | 760,510 | -0.06(-1.13%) |
Sep 14, 2021 | 5.276 | 5.424 | 5.207 | 5.217 | 818,973 | +0.00(+0.00%) |
Sep 13, 2021 | 5.217 | 5.365 | 5.207 | 5.217 | 766,581 | +0.12(+2.32%) |
Sep 10, 2021 | 5.355 | 5.355 | 5.099 | 5.099 | 1,127,138 | -0.20(-3.72%) |
Sep 09, 2021 | 5.050 | 5.315 | 4.991 | 5.296 | 1,646,801 | +0.33(+6.75%) |
Sep 08, 2021 | 5.424 | 5.424 | 4.941 | 4.961 | 1,580,956 | -0.53(-9.68%) |
Sep 07, 2021 | 5.227 | 5.566 | 5.227 | 5.493 | 1,015,363 | +0.33(+6.49%) |
Sep 03, 2021 | 5.187 | 5.207 | 5.089 | 5.158 | 800,206 | -0.03(-0.57%) |
Sep 02, 2021 | 5.266 | 5.266 | 5.158 | 5.187 | 1,003,292 | -0.14(-2.59%) |
Sep 01, 2021 | 5.424 | 5.453 | 5.315 | 5.325 | 790,878 | -0.12(-2.17%) |
Aug 31, 2021 | 5.601 | 5.621 | 5.419 | 5.443 | 424,515 | -0.14(-2.47%) |
Aug 30, 2021 | 5.591 | 5.655 | 5.562 | 5.581 | 375,082 | +0.04(+0.71%) |
Aug 27, 2021 | 5.453 | 5.586 | 5.443 | 5.542 | 346,685 | +0.08(+1.44%) |
Aug 26, 2021 | 5.621 | 5.630 | 5.439 | 5.463 | 578,058 | -0.23(-3.98%) |
Aug 25, 2021 | 5.532 | 5.690 | 5.507 | 5.690 | 534,605 | +0.14(+2.48%) |
Aug 24, 2021 | 5.562 | 5.660 | 5.542 | 5.552 | 612,444 | +0.04(+0.71%) |
Aug 23, 2021 | 5.473 | 5.571 | 5.424 | 5.512 | 602,742 | +0.10(+1.82%) |
Aug 20, 2021 | 5.306 | 5.424 | 5.276 | 5.414 | 1,198,625 | +0.07(+1.29%) |
Aug 19, 2021 | 5.247 | 5.404 | 5.237 | 5.345 | 677,510 | +0.01(+0.18%) |
Aug 18, 2021 | 5.443 | 5.463 | 5.296 | 5.335 | 738,697 | -0.24(-4.24%) |
Aug 17, 2021 | 5.601 | 5.670 | 5.502 | 5.571 | 533,221 | -0.14(-2.41%) |
Aug 16, 2021 | 5.699 | 5.788 | 5.635 | 5.709 | 539,909 | +0.00(+0.00%) |
Aug 13, 2021 | 5.670 | 5.768 | 5.611 | 5.709 | 563,687 | +0.06(+1.05%) |
Aug 12, 2021 | 5.680 | 5.729 | 5.630 | 5.650 | 277,453 | -0.07(-1.20%) |
Aug 11, 2021 | 5.719 | 5.758 | 5.660 | 5.719 | 464,450 | -0.02(-0.34%) |
Aug 10, 2021 | 5.709 | 5.767 | 5.670 | 5.739 | 491,643 | +0.02(+0.34%) |
Aug 09, 2021 | 5.739 | 5.857 | 5.675 | 5.719 | 615,235 | -0.01(-0.17%) |
Aug 06, 2021 | 5.699 | 5.763 | 5.586 | 5.729 | 452,703 | +0.07(+1.22%) |
Aug 05, 2021 | 5.788 | 5.886 | 5.645 | 5.660 | 879,599 | -0.04(-0.69%) |
Aug 04, 2021 | 5.768 | 5.808 | 5.601 | 5.699 | 1,200,717 | -0.18(-3.02%) |
Aug 03, 2021 | 5.788 | 5.877 | 5.690 | 5.877 | 1,312,909 | -0.10(-1.65%) |
Aug 02, 2021 | 6.024 | 6.108 | 5.926 | 5.975 | 1,011,406 | +0.02(+0.33%) |
Jul 30, 2021 | 6.162 | 6.305 | 5.901 | 5.955 | 1,404,024 | -0.18(-2.89%) |
Jul 29, 2021 | 6.349 | 6.359 | 6.132 | 6.132 | 946,623 | -0.44(-6.74%) |
Jul 28, 2021 | 6.585 | 6.630 | 6.467 | 6.575 | 602,932 | +0.04(+0.60%) |
Jul 27, 2021 | 6.497 | 6.585 | 6.487 | 6.536 | 496,545 | -0.06(-0.90%) |
Jul 26, 2021 | 6.507 | 6.654 | 6.497 | 6.595 | 535,100 | +0.18(+2.76%) |
Jul 23, 2021 | 6.644 | 6.664 | 6.403 | 6.418 | 785,490 | -0.23(-3.41%) |
Jul 22, 2021 | 6.812 | 6.812 | 6.634 | 6.644 | 394,076 | -0.24(-3.43%) |
Jul 21, 2021 | 6.743 | 6.940 | 6.669 | 6.881 | 810,416 | +0.14(+2.04%) |
Jul 20, 2021 | 6.684 | 6.841 | 6.664 | 6.743 | 390,119 | -0.03(-0.44%) |
Jul 19, 2021 | 6.723 | 6.802 | 6.654 | 6.772 | 513,317 | -0.16(-2.27%) |
Jul 16, 2021 | 6.969 | 6.999 | 6.900 | 6.930 | 698,341 | +0.09(+1.29%) |
Jul 15, 2021 | 7.048 | 7.068 | 6.812 | 6.841 | 790,193 | -0.27(-3.74%) |
Jul 14, 2021 | 7.136 | 7.156 | 7.058 | 7.107 | 385,256 | +0.11(+1.55%) |
Jul 13, 2021 | 7.038 | 7.058 | 6.979 | 6.999 | 445,967 | -0.08(-1.11%) |
Jul 12, 2021 | 7.087 | 7.097 | 6.949 | 7.077 | 623,372 | +0.01(+0.14%) |
Jul 09, 2021 | 7.058 | 7.087 | 6.969 | 7.068 | 191,376 | +0.10(+1.41%) |
Jul 08, 2021 | 6.949 | 7.077 | 6.876 | 6.969 | 649,262 | -0.12(-1.67%) |
Jul 07, 2021 | 7.146 | 7.146 | 6.903 | 7.087 | 847,382 | -0.05(-0.69%) |
Jul 06, 2021 | 7.383 | 7.383 | 7.117 | 7.136 | 904,635 | -0.51(-6.69%) |
Jul 02, 2021 | 7.629 | 7.658 | 7.491 | 7.648 | 331,834 | +0.15(+1.97%) |
Jul 01, 2021 | 7.727 | 7.727 | 7.437 | 7.501 | 657,220 | -0.17(-2.18%) |
Jun 30, 2021 | 7.589 | 7.717 | 7.579 | 7.668 | 392,507 | -0.04(-0.51%) |
Jun 29, 2021 | 7.727 | 7.737 | 7.520 | 7.707 | 658,669 | -0.03(-0.38%) |
Jun 28, 2021 | 7.766 | 7.821 | 7.673 | 7.737 | 440,757 | -0.03(-0.38%) |
Jun 25, 2021 | 7.963 | 7.983 | 7.678 | 7.766 | 849,690 | -0.23(-2.83%) |
Jun 24, 2021 | 8.022 | 8.042 | 7.924 | 7.993 | 386,106 | +0.11(+1.37%) |
Jun 23, 2021 | 8.121 | 8.278 | 7.875 | 7.885 | 868,924 | -0.30(-3.61%) |
Jun 22, 2021 | 8.032 | 8.268 | 7.821 | 8.180 | 1,445,103 | +0.28(+3.49%) |
Jun 21, 2021 | 7.550 | 7.973 | 7.540 | 7.904 | 923,291 | +0.59(+8.08%) |
Jun 18, 2021 | 7.520 | 7.570 | 7.275 | 7.314 | 645,660 | -0.17(-2.24%) |
Jun 17, 2021 | 7.560 | 7.668 | 7.481 | 7.481 | 565,971 | -0.06(-0.78%) |
Jun 16, 2021 | 7.530 | 7.658 | 7.471 | 7.540 | 535,156 | +0.02(+0.26%) |
Jun 15, 2021 | 7.570 | 7.589 | 7.442 | 7.520 | 525,842 | -0.10(-1.29%) |
Jun 14, 2021 | 7.550 | 7.707 | 7.540 | 7.619 | 848,999 | +0.13(+1.71%) |
Jun 11, 2021 | 7.727 | 7.757 | 7.461 | 7.491 | 955,613 | -0.31(-3.91%) |
Jun 10, 2021 | 7.688 | 7.885 | 7.678 | 7.796 | 712,118 | +0.10(+1.28%) |
Jun 09, 2021 | 7.727 | 7.806 | 7.648 | 7.698 | 1,024,676 | -0.02(-0.26%) |
Jun 08, 2021 | 7.776 | 7.993 | 7.648 | 7.717 | 1,527,305 | -0.15(-1.88%) |
Jun 07, 2021 | 7.904 | 7.973 | 7.737 | 7.865 | 2,757,094 | -0.25(-3.03%) |
Jun 04, 2021 | 7.816 | 8.131 | 7.816 | 8.111 | 724,453 | +0.31(+4.04%) |
Jun 03, 2021 | 7.983 | 7.994 | 7.688 | 7.796 | 492,363 | -0.05(-0.63%) |
Jun 02, 2021 | 7.766 | 7.890 | 7.698 | 7.845 | 812,763 | +0.10(+1.27%) |