Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.840 | 1.992 | 1.610 | 1.770 | 14,818 | -0.17(-8.76%) |
Jun 29, 2022 | 1.830 | 1.940 | 1.830 | 1.940 | 307 | +0.06(+3.19%) |
Jun 28, 2022 | 1.960 | 1.960 | 1.880 | 1.880 | 2,086 | -0.09(-4.57%) |
Jun 27, 2022 | 1.940 | 2.090 | 1.920 | 1.970 | 3,528 | +0.03(+1.55%) |
Jun 24, 2022 | 2.120 | 2.180 | 1.750 | 1.940 | 21,990 | -0.04(-2.02%) |
Jun 23, 2022 | 2.010 | 2.180 | 1.980 | 1.980 | 18,007 | -0.03(-1.49%) |
Jun 22, 2022 | 2.130 | 2.200 | 1.970 | 2.010 | 12,997 | -0.02(-0.99%) |
Jun 21, 2022 | 2.040 | 2.380 | 1.950 | 2.030 | 65,497 | -0.08(-3.79%) |
Jun 17, 2022 | 2.190 | 2.290 | 2.010 | 2.110 | 13,720 | +0.06(+2.93%) |
Jun 16, 2022 | 2.280 | 2.390 | 2.010 | 2.050 | 29,383 | -0.05(-2.38%) |
Jun 15, 2022 | 2.250 | 2.360 | 2.080 | 2.100 | 23,029 | +0.04(+1.94%) |
Jun 14, 2022 | 2.150 | 2.350 | 2.000 | 2.060 | 12,625 | -0.06(-2.83%) |
Jun 13, 2022 | 2.060 | 2.390 | 2.020 | 2.120 | 20,989 | -0.04(-1.85%) |
Jun 10, 2022 | 2.140 | 2.370 | 2.040 | 2.160 | 13,275 | +0.02(+0.93%) |
Jun 09, 2022 | 2.260 | 2.420 | 2.050 | 2.140 | 12,807 | -0.15(-6.55%) |
Jun 08, 2022 | 2.200 | 2.440 | 2.200 | 2.290 | 26,909 | +0.04(+1.78%) |
Jun 07, 2022 | 2.370 | 2.510 | 2.120 | 2.250 | 24,686 | +0.08(+3.69%) |
Jun 06, 2022 | 2.510 | 2.550 | 2.140 | 2.170 | 8,487 | -0.01(-0.46%) |
Jun 03, 2022 | 2.300 | 2.430 | 2.130 | 2.180 | 11,575 | -0.12(-5.22%) |
Jun 02, 2022 | 2.200 | 2.560 | 2.200 | 2.300 | 20,261 | +0.01(+0.44%) |
Jun 01, 2022 | 2.370 | 2.620 | 2.260 | 2.290 | 28,805 | -0.10(-4.18%) |
May 31, 2022 | 2.570 | 2.620 | 2.330 | 2.390 | 36,294 | -0.02(-0.83%) |
May 27, 2022 | 2.520 | 2.520 | 2.310 | 2.410 | 12,865 | +0.01(+0.42%) |
May 26, 2022 | 2.440 | 2.620 | 2.400 | 2.400 | 18,156 | +0.00(+0.00%) |
May 25, 2022 | 2.270 | 2.450 | 2.200 | 2.400 | 9,334 | -0.08(-3.23%) |
May 24, 2022 | 2.700 | 2.740 | 2.360 | 2.480 | 14,378 | -0.05(-1.98%) |
May 23, 2022 | 2.590 | 2.770 | 2.410 | 2.530 | 10,739 | +0.05(+2.02%) |
May 20, 2022 | 2.880 | 2.990 | 2.450 | 2.480 | 37,560 | -0.30(-10.79%) |
May 19, 2022 | 2.930 | 2.960 | 2.720 | 2.780 | 29,651 | +0.09(+3.35%) |
May 18, 2022 | 2.990 | 3.040 | 2.670 | 2.690 | 12,123 | +0.15(+5.91%) |
May 17, 2022 | 2.330 | 2.550 | 2.275 | 2.540 | 111,206 | +0.18(+7.63%) |
May 16, 2022 | 2.260 | 2.400 | 2.260 | 2.360 | 5,303 | +0.04(+1.72%) |
May 13, 2022 | 2.040 | 2.380 | 2.040 | 2.320 | 3,449 | +0.21(+9.95%) |
May 12, 2022 | 2.700 | 2.700 | 1.975 | 2.110 | 13,323 | -0.43(-16.93%) |
May 11, 2022 | 2.540 | 2.780 | 2.540 | 2.540 | 13,369 | -0.07(-2.68%) |
May 10, 2022 | 2.930 | 3.310 | 2.610 | 2.610 | 53,850 | -0.39(-13.00%) |
May 09, 2022 | 3.090 | 3.290 | 2.960 | 3.000 | 22,302 | -0.12(-3.85%) |
May 06, 2022 | 3.220 | 3.420 | 3.020 | 3.120 | 6,415 | -0.10(-3.11%) |
May 05, 2022 | 3.400 | 3.550 | 3.140 | 3.220 | 28,407 | +0.02(+0.63%) |
May 04, 2022 | 3.540 | 3.690 | 3.190 | 3.200 | 85,344 | -0.29(-8.31%) |
May 03, 2022 | 3.350 | 3.670 | 3.250 | 3.490 | 52,522 | +0.21(+6.40%) |
May 02, 2022 | 3.400 | 3.570 | 3.270 | 3.280 | 33,936 | -0.12(-3.53%) |
Apr 29, 2022 | 3.440 | 3.630 | 3.260 | 3.400 | 43,390 | -0.01(-0.29%) |
Apr 28, 2022 | 3.640 | 3.750 | 3.380 | 3.410 | 32,805 | -0.15(-4.21%) |
Apr 27, 2022 | 3.680 | 3.870 | 3.500 | 3.560 | 45,236 | -0.01(-0.28%) |
Apr 26, 2022 | 3.480 | 3.700 | 3.480 | 3.570 | 46,187 | +0.05(+1.42%) |
Apr 25, 2022 | 3.650 | 3.870 | 3.470 | 3.520 | 36,309 | -0.09(-2.49%) |
Apr 22, 2022 | 3.700 | 3.850 | 3.560 | 3.610 | 52,314 | +0.06(+1.69%) |
Apr 21, 2022 | 3.800 | 3.800 | 3.510 | 3.550 | 42,215 | +0.05(+1.43%) |
Apr 20, 2022 | 3.570 | 3.795 | 3.500 | 3.500 | 72,653 | -0.07(-1.96%) |
Apr 19, 2022 | 3.780 | 3.850 | 3.550 | 3.570 | 79,434 | +0.03(+0.85%) |
Apr 18, 2022 | 3.700 | 3.810 | 3.500 | 3.540 | 77,724 | -0.04(-1.12%) |
Apr 14, 2022 | 3.680 | 3.900 | 3.540 | 3.580 | 79,406 | -0.08(-2.19%) |
Apr 13, 2022 | 3.750 | 3.960 | 3.650 | 3.660 | 81,647 | -0.07(-1.88%) |
Apr 12, 2022 | 3.750 | 3.990 | 3.720 | 3.730 | 82,111 | +0.08(+2.19%) |
Apr 11, 2022 | 3.613 | 3.990 | 3.613 | 3.650 | 78,122 | +0.02(+0.55%) |
Apr 08, 2022 | 3.700 | 3.950 | 3.530 | 3.630 | 83,380 | -0.04(-1.09%) |
Apr 07, 2022 | 3.790 | 3.900 | 3.670 | 3.670 | 90,294 | -0.04(-1.08%) |
Apr 06, 2022 | 3.770 | 3.890 | 3.600 | 3.710 | 81,020 | -0.02(-0.54%) |
Apr 05, 2022 | 3.770 | 3.850 | 3.690 | 3.730 | 74,338 | -0.11(-2.86%) |
Apr 04, 2022 | 3.750 | 4.000 | 3.750 | 3.840 | 85,198 | +0.09(+2.40%) |
Apr 01, 2022 | 3.840 | 3.980 | 3.730 | 3.750 | 76,783 | -0.10(-2.60%) |
Mar 31, 2022 | 3.900 | 3.910 | 3.780 | 3.850 | 84,441 | +0.01(+0.26%) |
Mar 30, 2022 | 3.890 | 3.990 | 3.790 | 3.840 | 85,495 | +0.03(+0.79%) |
Mar 29, 2022 | 3.880 | 4.000 | 3.760 | 3.810 | 81,392 | +0.01(+0.26%) |
Mar 28, 2022 | 3.910 | 3.980 | 3.780 | 3.800 | 91,780 | -0.17(-4.28%) |
Mar 25, 2022 | 3.820 | 4.000 | 3.720 | 3.970 | 157,147 | -0.01(-0.25%) |
Mar 24, 2022 | 3.900 | 4.000 | 3.870 | 3.980 | 144,002 | +0.03(+0.76%) |
Mar 23, 2022 | 4.000 | 4.190 | 3.910 | 3.950 | 102,297 | -0.12(-2.95%) |
Mar 22, 2022 | 4.200 | 4.200 | 3.890 | 4.070 | 160,596 | -0.06(-1.45%) |
Mar 21, 2022 | 4.050 | 4.250 | 3.920 | 4.130 | 152,052 | +0.11(+2.74%) |
Mar 18, 2022 | 3.920 | 4.090 | 3.900 | 4.020 | 115,181 | +0.13(+3.34%) |
Mar 17, 2022 | 3.950 | 4.000 | 3.830 | 3.890 | 156,297 | +0.02(+0.52%) |
Mar 16, 2022 | 3.740 | 4.000 | 3.676 | 3.870 | 82,002 | +0.31(+8.71%) |
Mar 15, 2022 | 3.590 | 3.730 | 3.480 | 3.560 | 160,764 | +0.15(+4.40%) |
Mar 14, 2022 | 3.690 | 3.700 | 3.110 | 3.410 | 187,573 | -0.34(-9.07%) |
Mar 11, 2022 | 3.940 | 3.940 | 3.700 | 3.750 | 136,221 | -0.06(-1.57%) |
Mar 10, 2022 | 3.680 | 3.960 | 3.650 | 3.810 | 166,545 | +0.03(+0.79%) |
Mar 09, 2022 | 3.750 | 3.900 | 3.730 | 3.780 | 164,047 | +0.11(+3.00%) |
Mar 08, 2022 | 3.690 | 3.750 | 3.600 | 3.670 | 113,465 | -0.05(-1.34%) |
Mar 07, 2022 | 3.700 | 3.900 | 3.650 | 3.720 | 163,202 | -0.01(-0.27%) |
Mar 04, 2022 | 3.790 | 3.880 | 3.670 | 3.730 | 199,261 | -0.15(-3.87%) |
Mar 03, 2022 | 3.880 | 3.960 | 3.660 | 3.880 | 146,082 | +0.02(+0.52%) |
Mar 02, 2022 | 3.950 | 3.950 | 3.720 | 3.860 | 194,239 | +0.02(+0.52%) |
Mar 01, 2022 | 3.740 | 3.890 | 3.625 | 3.840 | 125,738 | +0.22(+6.08%) |
Feb 28, 2022 | 3.400 | 3.650 | 3.400 | 3.620 | 141,661 | +0.12(+3.43%) |
Feb 25, 2022 | 3.740 | 3.635 | 3.370 | 3.500 | 144,161 | -0.18(-4.89%) |
Feb 24, 2022 | 3.740 | 3.910 | 3.550 | 3.680 | 236,764 | -0.06(-1.60%) |
Feb 23, 2022 | 3.821 | 3.869 | 3.540 | 3.740 | 235,723 | +0.09(+2.47%) |
Feb 22, 2022 | 3.740 | 3.880 | 3.560 | 3.650 | 160,544 | -0.08(-2.14%) |
Feb 18, 2022 | 3.730 | 0 | +0.18(+5.07%) | |||
Feb 17, 2022 | 3.780 | 3.792 | 3.520 | 3.550 | 144,968 | -0.20(-5.33%) |
Feb 16, 2022 | 3.910 | 3.920 | 3.750 | 3.750 | 165,515 | -0.17(-4.34%) |
Feb 15, 2022 | 3.890 | 4.060 | 3.770 | 3.920 | 180,410 | +0.00(+0.00%) |
Feb 14, 2022 | 3.880 | 3.940 | 3.810 | 3.920 | 19,936 | +0.04(+1.03%) |
Feb 11, 2022 | 3.880 | 3.880 | 3.750 | 3.880 | 2,052 | +0.02(+0.52%) |
Feb 10, 2022 | 3.690 | 4.100 | 3.660 | 3.860 | 20,496 | +0.14(+3.76%) |
Feb 09, 2022 | 3.920 | 3.920 | 3.720 | 3.720 | 13,836 | -0.12(-3.12%) |
Feb 08, 2022 | 3.980 | 4.010 | 3.780 | 3.840 | 19,380 | -0.14(-3.52%) |
Feb 07, 2022 | 3.910 | 3.970 | 3.800 | 3.980 | 3,934 | +0.19(+5.01%) |
Feb 04, 2022 | 3.770 | 4.020 | 3.750 | 3.790 | 7,314 | -0.07(-1.81%) |
Feb 03, 2022 | 4.000 | 3.818 | 3.860 | 15,979 | -0.28(-6.76%) | |
Feb 02, 2022 | 4.210 | 4.210 | 4.000 | 4.140 | 15,052 | -0.14(-3.27%) |
Feb 01, 2022 | 4.200 | 4.280 | 4.050 | 4.280 | 21,199 | +0.16(+3.88%) |
Jan 31, 2022 | 3.930 | 4.120 | 66,953 | +0.25(+6.46%) | ||
Jan 28, 2022 | 3.770 | 4.010 | 3.770 | 3.870 | 31,115 | +0.06(+1.57%) |
Jan 27, 2022 | 3.900 | 3.960 | 3.810 | 3.810 | 19,857 | -0.16(-4.03%) |
Jan 26, 2022 | 4.000 | 4.030 | 3.820 | 3.970 | 74,186 | -0.04(-1.00%) |
Jan 25, 2022 | 3.700 | 4.150 | 3.700 | 4.010 | 106,053 | +0.21(+5.53%) |
Jan 24, 2022 | 4.000 | 4.000 | 3.750 | 3.800 | 86,464 | -0.21(-5.24%) |
Jan 21, 2022 | 4.600 | 4.660 | 3.950 | 4.010 | 184,456 | -0.54(-11.87%) |
Jan 20, 2022 | 4.350 | 4.662 | 4.300 | 4.550 | 170,925 | +0.11(+2.48%) |
Jan 19, 2022 | 4.250 | 4.512 | 4.200 | 4.440 | 88,138 | +0.05(+1.14%) |
Jan 18, 2022 | 4.300 | 4.440 | 4.300 | 4.390 | 50,772 | +0.08(+1.86%) |
Jan 14, 2022 | 4.310 | 0 | +0.31(+7.75%) | |||
Jan 13, 2022 | 3.900 | 4.060 | 3.770 | 4.000 | 5,040 | -0.03(-0.74%) |
Jan 12, 2022 | 4.080 | 4.090 | 3.671 | 4.030 | 58,175 | -0.09(-2.18%) |
Jan 11, 2022 | 3.730 | 4.130 | 3.640 | 4.120 | 125,978 | +0.31(+8.14%) |
Jan 10, 2022 | 3.900 | 3.995 | 3.620 | 3.810 | 36,323 | -0.19(-4.75%) |
Jan 07, 2022 | 3.850 | 4.100 | 3.550 | 4.000 | 73,387 | +0.25(+6.67%) |
Jan 06, 2022 | 3.830 | 4.020 | 3.640 | 3.750 | 67,178 | +0.00(+0.00%) |
Jan 05, 2022 | 3.970 | 4.090 | 3.655 | 3.750 | 95,067 | -0.13(-3.35%) |
Jan 04, 2022 | 3.920 | 4.100 | 3.740 | 3.880 | 105,888 | -0.17(-4.08%) |
Jan 03, 2022 | 4.320 | 4.320 | 3.860 | 4.045 | 156,034 | -0.21(-5.05%) |
Dec 31, 2021 | 4.600 | 4.750 | 4.131 | 4.260 | 198,953 | -0.35(-7.59%) |
Dec 30, 2021 | 4.670 | 4.750 | 4.285 | 4.610 | 208,703 | -0.09(-1.91%) |
Dec 29, 2021 | 4.660 | 4.820 | 4.490 | 4.700 | 128,044 | +0.00(+0.11%) |
Dec 28, 2021 | 4.490 | 4.740 | 4.300 | 4.695 | 163,857 | +0.27(+5.98%) |
Dec 27, 2021 | 4.090 | 4.500 | 4.090 | 4.430 | 162,659 | +0.28(+6.75%) |
Dec 23, 2021 | 4.140 | 4.540 | 4.130 | 4.150 | 87,505 | +0.05(+1.22%) |
Dec 22, 2021 | 4.000 | 4.330 | 4.000 | 4.100 | 71,793 | +0.10(+2.40%) |
Dec 21, 2021 | 3.700 | 4.130 | 3.610 | 4.004 | 114,519 | +0.28(+7.63%) |
Dec 20, 2021 | 3.500 | 3.720 | 3.420 | 3.720 | 60,079 | +0.14(+3.91%) |
Dec 17, 2021 | 3.790 | 3.790 | 3.500 | 3.580 | 57,120 | -0.21(-5.54%) |
Dec 16, 2021 | 3.400 | 3.790 | 3.320 | 3.790 | 63,559 | +0.33(+9.54%) |
Dec 15, 2021 | 3.450 | 3.460 | 3.320 | 3.460 | 48,019 | +0.00(+0.00%) |
Dec 14, 2021 | 3.530 | 3.660 | 3.460 | 3.460 | 52,971 | -0.07(-1.98%) |
Dec 13, 2021 | 3.640 | 3.640 | 3.470 | 3.530 | 69,565 | -0.17(-4.59%) |
Dec 10, 2021 | 3.680 | 3.910 | 3.640 | 3.700 | 130,763 | +0.03(+0.82%) |
Dec 09, 2021 | 3.430 | 3.730 | 3.310 | 3.670 | 105,372 | +0.24(+7.00%) |
Dec 08, 2021 | 3.180 | 3.450 | 3.175 | 3.430 | 138,326 | +0.21(+6.52%) |
Dec 07, 2021 | 3.170 | 3.320 | 3.160 | 3.220 | 153,632 | +0.10(+3.21%) |
Dec 06, 2021 | 3.010 | 3.330 | 3.010 | 3.120 | 118,178 | +0.08(+2.63%) |
Dec 03, 2021 | 3.670 | 3.690 | 3.040 | 3.040 | 136,773 | -0.66(-17.84%) |
Dec 02, 2021 | 3.680 | 3.830 | 3.520 | 3.700 | 43,617 | -0.06(-1.60%) |
Dec 01, 2021 | 4.120 | 4.200 | 3.760 | 3.760 | 34,902 | -0.24(-6.00%) |
Nov 30, 2021 | 4.370 | 4.450 | 4.000 | 4.000 | 34,192 | -0.45(-10.11%) |
Nov 29, 2021 | 4.320 | 4.500 | 4.310 | 4.450 | 49,908 | +0.16(+3.73%) |
Nov 26, 2021 | 4.270 | 4.320 | 4.200 | 4.290 | 22,646 | +0.02(+0.47%) |
Nov 24, 2021 | 4.070 | 4.350 | 4.070 | 4.270 | 44,891 | +0.12(+2.89%) |
Nov 23, 2021 | 4.240 | 4.240 | 4.130 | 4.150 | 54,417 | -0.05(-1.19%) |
Nov 22, 2021 | 4.330 | 4.340 | 4.053 | 4.200 | 44,202 | -0.20(-4.55%) |
Nov 19, 2021 | 4.250 | 4.400 | 4.190 | 4.400 | 54,182 | +0.07(+1.62%) |
Nov 18, 2021 | 4.410 | 4.380 | 4.080 | 4.330 | 104,266 | -0.19(-4.20%) |
Nov 17, 2021 | 4.740 | 4.880 | 4.280 | 4.520 | 166,831 | -0.33(-6.80%) |
Nov 16, 2021 | 4.170 | 6.250 | 4.170 | 4.850 | 6,027,215 | +0.74(+18.00%) |
Nov 15, 2021 | 4.510 | 4.560 | 4.000 | 4.110 | 111,704 | -0.40(-8.87%) |
Nov 12, 2021 | 4.860 | 4.865 | 4.500 | 4.510 | 86,424 | -0.34(-7.01%) |
Nov 11, 2021 | 4.860 | 5.010 | 4.800 | 4.850 | 100,682 | -0.12(-2.41%) |
Nov 10, 2021 | 5.100 | 4.970 | 107,177 | -0.12(-2.36%) | ||
Nov 09, 2021 | 5.160 | 5.160 | 4.905 | 5.090 | 103,927 | +0.03(+0.59%) |
Nov 08, 2021 | 5.130 | 5.150 | 5.000 | 5.060 | 126,025 | +0.03(+0.60%) |
Nov 05, 2021 | 4.990 | 5.130 | 4.940 | 5.030 | 101,844 | +0.18(+3.71%) |
Nov 04, 2021 | 4.960 | 5.020 | 4.840 | 4.850 | 16,180 | -0.17(-3.39%) |
Nov 03, 2021 | 4.980 | 5.060 | 4.980 | 5.020 | 27,696 | +0.02(+0.40%) |
Nov 02, 2021 | 5.020 | 5.100 | 4.980 | 5.000 | 46,168 | -0.01(-0.20%) |
Nov 01, 2021 | 4.940 | 5.270 | 4.940 | 5.010 | 42,618 | +0.07(+1.42%) |
Oct 29, 2021 | 5.110 | 5.240 | 4.940 | 4.940 | 41,811 | -0.26(-5.00%) |
Oct 28, 2021 | 5.310 | 5.460 | 5.100 | 5.200 | 29,675 | -0.20(-3.70%) |
Oct 27, 2021 | 5.440 | 5.670 | 5.250 | 5.400 | 28,745 | -0.18(-3.22%) |
Oct 26, 2021 | 5.610 | 5.580 | 44,559 | -0.09(-1.59%) | ||
Oct 25, 2021 | 5.620 | 5.690 | 5.460 | 5.670 | 51,465 | +0.16(+2.89%) |
Oct 22, 2021 | 5.450 | 5.520 | 5.430 | 5.511 | 8,736 | +0.02(+0.37%) |
Oct 21, 2021 | 5.450 | 5.492 | 5.300 | 5.490 | 5,804 | +0.00(+0.00%) |
Oct 20, 2021 | 5.310 | 5.520 | 5.310 | 5.490 | 5,627 | +0.00(+0.00%) |
Oct 19, 2021 | 5.400 | 5.495 | 5.314 | 5.490 | 5,987 | -0.03(-0.54%) |
Oct 18, 2021 | 5.370 | 5.520 | 5.370 | 5.520 | 5,056 | -0.06(-1.08%) |
Oct 15, 2021 | 5.400 | 5.690 | 5.390 | 5.580 | 9,940 | -0.14(-2.45%) |
Oct 14, 2021 | 5.660 | 5.720 | 5.580 | 5.720 | 7,368 | +0.00(+0.00%) |
Oct 13, 2021 | 5.760 | 5.850 | 5.700 | 5.720 | 4,620 | -0.03(-0.52%) |
Oct 12, 2021 | 5.820 | 5.910 | 5.750 | 5.750 | 7,924 | -0.17(-2.87%) |
Oct 11, 2021 | 6.190 | 6.190 | 5.920 | 5.920 | 12,355 | -0.18(-2.95%) |
Oct 08, 2021 | 5.880 | 6.100 | 5.880 | 6.100 | 6,775 | +0.11(+1.84%) |
Oct 07, 2021 | 5.990 | 6.090 | 5.880 | 5.990 | 6,882 | +0.01(+0.17%) |
Oct 06, 2021 | 5.880 | 6.000 | 5.870 | 5.980 | 6,643 | -0.01(-0.17%) |
Oct 05, 2021 | 6.000 | 6.100 | 5.800 | 5.990 | 6,022 | -0.06(-0.99%) |
Oct 04, 2021 | 6.100 | 6.100 | 5.950 | 6.050 | 5,159 | -0.10(-1.63%) |
Oct 01, 2021 | 6.070 | 6.200 | 5.900 | 6.150 | 7,349 | +0.11(+1.79%) |
Sep 30, 2021 | 6.030 | 6.180 | 5.900 | 6.042 | 10,402 | -0.06(-0.95%) |
Sep 29, 2021 | 5.970 | 5.972 | 5.868 | 6.100 | 6,131 | +0.12(+2.01%) |
Sep 28, 2021 | 6.100 | 6.100 | 5.860 | 5.980 | 7,199 | -0.01(-0.17%) |
Sep 27, 2021 | 6.000 | 6.040 | 5.870 | 5.990 | 27,789 | +0.04(+0.67%) |
Sep 24, 2021 | 5.940 | 6.265 | 5.900 | 5.950 | 27,662 | +0.04(+0.68%) |
Sep 23, 2021 | 6.050 | 6.266 | 5.910 | 5.910 | 11,062 | -0.17(-2.80%) |
Sep 22, 2021 | 6.080 | 6.150 | 6.045 | 6.080 | 17,317 | -0.04(-0.65%) |
Sep 21, 2021 | 6.000 | 6.220 | 5.920 | 6.120 | 15,266 | +0.09(+1.49%) |
Sep 20, 2021 | 6.010 | 6.110 | 5.986 | 6.030 | 18,475 | -0.10(-1.63%) |
Sep 17, 2021 | 5.950 | 6.130 | 5.950 | 6.130 | 7,046 | +0.13(+2.17%) |
Sep 16, 2021 | 6.080 | 6.260 | 5.973 | 6.000 | 75,346 | -0.17(-2.76%) |
Sep 15, 2021 | 6.110 | 6.150 | 6.020 | 6.170 | 5,380 | -0.01(-0.16%) |
Sep 14, 2021 | 6.110 | 6.180 | 6.050 | 6.180 | 22,635 | +0.00(+0.00%) |
Sep 13, 2021 | 5.950 | 6.200 | 5.950 | 6.180 | 105,900 | +0.19(+3.17%) |
Sep 10, 2021 | 6.050 | 6.120 | 5.930 | 5.990 | 19,659 | -0.09(-1.48%) |
Sep 09, 2021 | 6.020 | 6.300 | 5.975 | 6.080 | 7,656 | +0.13(+2.18%) |
Sep 08, 2021 | 6.210 | 6.300 | 5.950 | 5.950 | 103,125 | -0.22(-3.57%) |
Sep 07, 2021 | 6.150 | 6.210 | 6.100 | 6.170 | 5,076 | -0.05(-0.80%) |
Sep 03, 2021 | 5.980 | 6.260 | 5.980 | 6.220 | 33,960 | +0.15(+2.47%) |
Sep 02, 2021 | 6.010 | 6.070 | 5.950 | 6.070 | 44,578 | +0.05(+0.83%) |
Sep 01, 2021 | 6.500 | 6.550 | 6.020 | 6.020 | 115,918 | -0.56(-8.51%) |
Aug 31, 2021 | 6.500 | 6.590 | 6.100 | 6.580 | 20,975 | +0.30(+4.78%) |
Aug 30, 2021 | 6.390 | 6.500 | 6.220 | 6.280 | 124,907 | -0.03(-0.48%) |
Aug 27, 2021 | 6.200 | 6.530 | 6.180 | 6.310 | 97,872 | +0.00(+0.00%) |
Aug 26, 2021 | 6.100 | 6.310 | 6.100 | 6.310 | 5,621 | +0.23(+3.78%) |
Aug 25, 2021 | 6.050 | 6.350 | 6.030 | 6.080 | 47,248 | -0.04(-0.62%) |
Aug 24, 2021 | 6.030 | 6.143 | 5.970 | 6.118 | 17,886 | +0.05(+0.85%) |
Aug 23, 2021 | 5.930 | 6.067 | 5.870 | 6.067 | 4,309 | +0.07(+1.13%) |
Aug 20, 2021 | 5.930 | 6.080 | 5.830 | 5.999 | 21,029 | -0.03(-0.51%) |
Aug 19, 2021 | 5.990 | 6.140 | 5.800 | 6.030 | 38,670 | -0.01(-0.09%) |
Aug 18, 2021 | 6.050 | 6.100 | 5.950 | 6.035 | 25,888 | -0.08(-1.38%) |
Aug 17, 2021 | 6.100 | 6.370 | 6.060 | 6.120 | 67,353 | -0.10(-1.61%) |
Aug 16, 2021 | 6.200 | 6.220 | 6.100 | 6.220 | 11,973 | +0.01(+0.16%) |
Aug 13, 2021 | 6.260 | 6.550 | 6.210 | 6.210 | 47,612 | -0.17(-2.66%) |
Aug 12, 2021 | 6.300 | 6.500 | 6.100 | 6.380 | 112,402 | +0.09(+1.43%) |
Aug 11, 2021 | 6.200 | 6.340 | 6.140 | 6.290 | 20,028 | +0.19(+3.11%) |
Aug 10, 2021 | 5.950 | 6.200 | 5.830 | 6.100 | 49,957 | +0.13(+2.18%) |
Aug 09, 2021 | 6.840 | 6.840 | 5.940 | 5.970 | 69,587 | -0.97(-13.98%) |
Aug 06, 2021 | 6.830 | 7.150 | 6.380 | 6.940 | 176,446 | +0.00(+0.00%) |
Aug 05, 2021 | 6.980 | 6.980 | 6.860 | 6.940 | 49,219 | +0.00(+0.00%) |
Aug 04, 2021 | 6.980 | 7.000 | 6.620 | 6.940 | 67,812 | +0.14(+2.06%) |
Aug 03, 2021 | 6.650 | 6.890 | 6.565 | 6.800 | 71,913 | +0.16(+2.41%) |
Aug 02, 2021 | 6.600 | 6.660 | 6.580 | 6.640 | 18,312 | -0.03(-0.45%) |
Jul 30, 2021 | 6.300 | 6.660 | 6.270 | 6.670 | 66,756 | +0.39(+6.21%) |
Jul 29, 2021 | 5.840 | 6.360 | 5.814 | 6.280 | 62,482 | +0.43(+7.35%) |
Jul 28, 2021 | 5.490 | 5.850 | 5.490 | 5.850 | 32,182 | +0.43(+7.93%) |
Jul 27, 2021 | 5.460 | 5.800 | 5.400 | 5.420 | 72,759 | -0.17(-3.04%) |
Jul 26, 2021 | 5.310 | 5.680 | 5.310 | 5.590 | 28,799 | +0.22(+4.10%) |
Jul 23, 2021 | 5.330 | 5.410 | 5.280 | 5.370 | 36,690 | +0.12(+2.29%) |
Jul 22, 2021 | 5.610 | 5.610 | 5.250 | 5.250 | 134,508 | -0.23(-4.20%) |
Jul 21, 2021 | 5.300 | 5.500 | 5.300 | 5.480 | 10,513 | +0.09(+1.67%) |
Jul 20, 2021 | 5.400 | 5.640 | 5.300 | 5.390 | 71,020 | -0.05(-0.92%) |
Jul 19, 2021 | 5.380 | 5.590 | 5.270 | 5.440 | 98,990 | +0.11(+2.06%) |
Jul 16, 2021 | 5.220 | 5.397 | 5.220 | 5.330 | 9,534 | +0.04(+0.76%) |
Jul 15, 2021 | 5.090 | 5.400 | 5.090 | 5.290 | 99,318 | +0.11(+2.12%) |
Jul 14, 2021 | 5.450 | 5.500 | 5.100 | 5.180 | 104,448 | -0.17(-3.18%) |
Jul 13, 2021 | 5.220 | 5.570 | 5.200 | 5.350 | 62,490 | +0.00(+0.00%) |
Jul 12, 2021 | 5.260 | 5.400 | 5.220 | 5.350 | 63,564 | -0.02(-0.37%) |
Jul 09, 2021 | 5.150 | 5.500 | 5.150 | 5.370 | 69,282 | +0.14(+2.68%) |
Jul 08, 2021 | 5.150 | 5.375 | 5.150 | 5.230 | 73,103 | +0.06(+1.16%) |
Jul 07, 2021 | 5.000 | 5.170 | 5.000 | 5.170 | 8,474 | +0.07(+1.37%) |
Jul 06, 2021 | 5.200 | 5.200 | 4.967 | 5.100 | 28,660 | -0.04(-0.78%) |
Jul 02, 2021 | 5.280 | 5.280 | 4.880 | 5.140 | 71,319 | -0.01(-0.19%) |