Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.010 | 3.060 | 2.960 | 2.980 | 240,805 | -0.03(-1.00%) |
Mar 30, 2022 | 3.030 | 3.087 | 2.984 | 3.010 | 195,510 | -0.01(-0.33%) |
Mar 29, 2022 | 3.100 | 3.130 | 2.975 | 3.020 | 264,722 | -0.03(-0.98%) |
Mar 28, 2022 | 3.000 | 3.050 | 2.960 | 3.050 | 207,985 | +0.05(+1.67%) |
Mar 25, 2022 | 3.030 | 3.030 | 2.920 | 3.000 | 307,367 | -0.04(-1.32%) |
Mar 24, 2022 | 3.060 | 3.092 | 3.000 | 3.040 | 113,800 | +0.01(+0.33%) |
Mar 23, 2022 | 3.080 | 3.080 | 2.980 | 3.030 | 159,920 | -0.07(-2.26%) |
Mar 22, 2022 | 3.200 | 3.240 | 3.080 | 3.100 | 202,465 | -0.09(-2.82%) |
Mar 21, 2022 | 3.220 | 3.290 | 3.150 | 3.190 | 608,319 | +0.04(+1.27%) |
Mar 18, 2022 | 2.990 | 3.220 | 2.985 | 3.150 | 503,285 | +0.16(+5.35%) |
Mar 17, 2022 | 3.000 | 3.050 | 2.970 | 2.990 | 183,391 | -0.02(-0.66%) |
Mar 16, 2022 | 2.930 | 3.020 | 2.900 | 3.010 | 162,586 | +0.15(+5.24%) |
Mar 15, 2022 | 2.850 | 2.880 | 2.730 | 2.860 | 255,386 | +0.06(+2.14%) |
Mar 14, 2022 | 2.930 | 2.950 | 2.750 | 2.800 | 300,819 | -0.13(-4.44%) |
Mar 11, 2022 | 3.150 | 3.150 | 2.910 | 2.930 | 181,150 | -0.13(-4.25%) |
Mar 10, 2022 | 3.090 | 3.170 | 3.030 | 3.060 | 148,336 | -0.08(-2.55%) |
Mar 09, 2022 | 3.030 | 3.290 | 2.960 | 3.140 | 208,612 | +0.24(+8.28%) |
Mar 08, 2022 | 2.910 | 2.989 | 2.900 | 2.900 | 142,993 | -0.03(-1.02%) |
Mar 07, 2022 | 3.110 | 3.110 | 2.860 | 2.930 | 315,643 | -0.15(-4.87%) |
Mar 04, 2022 | 3.200 | 3.200 | 3.020 | 3.080 | 222,802 | -0.16(-4.94%) |
Mar 03, 2022 | 3.310 | 3.340 | 3.170 | 3.240 | 173,715 | -0.08(-2.41%) |
Mar 02, 2022 | 3.220 | 3.398 | 3.180 | 3.320 | 126,545 | +0.13(+4.08%) |
Mar 01, 2022 | 3.290 | 3.330 | 3.150 | 3.190 | 204,530 | -0.10(-3.04%) |
Feb 28, 2022 | 3.250 | 3.330 | 3.170 | 3.290 | 178,277 | -0.01(-0.30%) |
Feb 25, 2022 | 3.260 | 3.330 | 3.110 | 3.300 | 134,624 | +0.08(+2.48%) |
Feb 24, 2022 | 3.050 | 3.250 | 2.980 | 3.220 | 173,194 | +0.10(+3.21%) |
Feb 23, 2022 | 3.220 | 3.260 | 3.100 | 3.120 | 92,647 | -0.09(-2.80%) |
Feb 22, 2022 | 3.270 | 3.280 | 3.120 | 3.210 | 179,254 | -0.10(-3.02%) |
Feb 18, 2022 | 3.310 | 0 | -0.05(-1.49%) | |||
Feb 17, 2022 | 3.480 | 3.550 | 3.310 | 3.360 | 128,805 | -0.15(-4.27%) |
Feb 16, 2022 | 3.430 | 3.560 | 3.430 | 3.510 | 65,424 | +0.06(+1.74%) |
Feb 15, 2022 | 3.370 | 3.460 | 3.340 | 3.450 | 154,144 | +0.14(+4.23%) |
Feb 14, 2022 | 3.240 | 3.380 | 3.210 | 3.310 | 132,174 | +0.09(+2.80%) |
Feb 11, 2022 | 3.300 | 3.390 | 3.220 | 3.220 | 418,963 | -0.04(-1.23%) |
Feb 10, 2022 | 3.350 | 3.390 | 3.200 | 3.260 | 522,765 | -0.12(-3.55%) |
Feb 09, 2022 | 3.440 | 3.460 | 3.368 | 3.380 | 238,449 | -0.02(-0.59%) |
Feb 08, 2022 | 3.310 | 3.420 | 3.310 | 3.400 | 181,315 | +0.06(+1.80%) |
Feb 07, 2022 | 3.360 | 3.420 | 3.290 | 3.340 | 201,239 | -0.04(-1.18%) |
Feb 04, 2022 | 3.110 | 3.510 | 3.050 | 3.380 | 1,255,994 | -0.32(-8.65%) |
Feb 03, 2022 | 3.770 | 3.660 | 3.700 | 142,122 | -0.11(-2.89%) | |
Feb 02, 2022 | 3.950 | 3.950 | 3.760 | 3.810 | 172,737 | -0.12(-3.05%) |
Feb 01, 2022 | 3.960 | 3.990 | 3.830 | 3.930 | 128,378 | -0.05(-1.26%) |
Jan 31, 2022 | 3.750 | 3.980 | 135,173 | +0.14(+3.65%) | ||
Jan 28, 2022 | 3.800 | 3.850 | 3.690 | 3.840 | 333,500 | +0.05(+1.32%) |
Jan 27, 2022 | 3.950 | 3.970 | 3.700 | 3.790 | 140,849 | -0.09(-2.32%) |
Jan 26, 2022 | 3.980 | 4.060 | 3.830 | 3.880 | 234,087 | -0.09(-2.27%) |
Jan 25, 2022 | 3.835 | 4.000 | 3.830 | 3.970 | 270,083 | +0.09(+2.32%) |
Jan 24, 2022 | 3.740 | 3.910 | 3.500 | 3.880 | 340,990 | +0.10(+2.65%) |
Jan 21, 2022 | 3.750 | 3.900 | 3.730 | 3.780 | 181,080 | -0.01(-0.26%) |
Jan 20, 2022 | 3.930 | 4.064 | 3.780 | 3.790 | 106,384 | -0.13(-3.32%) |
Jan 19, 2022 | 4.010 | 4.010 | 3.860 | 3.920 | 132,935 | -0.07(-1.75%) |
Jan 18, 2022 | 4.120 | 4.196 | 3.950 | 3.990 | 155,539 | -0.14(-3.39%) |
Jan 14, 2022 | 4.130 | 0 | +0.05(+1.23%) | |||
Jan 13, 2022 | 4.170 | 4.232 | 4.060 | 4.080 | 101,399 | -0.11(-2.63%) |
Jan 12, 2022 | 4.140 | 4.280 | 4.140 | 4.190 | 134,771 | -0.02(-0.48%) |
Jan 11, 2022 | 4.200 | 4.280 | 4.049 | 4.210 | 204,695 | +0.09(+2.18%) |
Jan 10, 2022 | 4.140 | 4.140 | 3.948 | 4.120 | 253,110 | -0.02(-0.48%) |
Jan 07, 2022 | 4.200 | 4.280 | 4.100 | 4.140 | 193,536 | -0.08(-1.90%) |
Jan 06, 2022 | 4.100 | 4.250 | 3.985 | 4.220 | 183,169 | +0.14(+3.43%) |
Jan 05, 2022 | 4.100 | 4.250 | 4.050 | 4.080 | 257,699 | -0.05(-1.21%) |
Jan 04, 2022 | 4.080 | 4.186 | 4.065 | 4.130 | 199,562 | +0.04(+0.98%) |
Jan 03, 2022 | 3.990 | 4.140 | 3.990 | 4.090 | 114,864 | +0.09(+2.25%) |
Dec 31, 2021 | 3.950 | 4.070 | 3.940 | 4.000 | 194,277 | +0.06(+1.52%) |
Dec 30, 2021 | 4.030 | 4.130 | 3.900 | 3.940 | 661,292 | -0.12(-2.96%) |
Dec 29, 2021 | 4.030 | 4.090 | 3.980 | 4.060 | 127,410 | +0.05(+1.25%) |
Dec 28, 2021 | 4.120 | 4.200 | 3.990 | 4.010 | 126,190 | -0.13(-3.14%) |
Dec 27, 2021 | 4.300 | 4.340 | 4.040 | 4.140 | 93,711 | -0.16(-3.72%) |
Dec 23, 2021 | 4.300 | 4.350 | 4.160 | 4.300 | 99,592 | -0.01(-0.23%) |
Dec 22, 2021 | 4.130 | 4.400 | 4.130 | 4.310 | 290,806 | +0.23(+5.64%) |
Dec 21, 2021 | 3.770 | 4.100 | 3.770 | 4.080 | 441,876 | +0.34(+9.09%) |
Dec 20, 2021 | 3.690 | 3.785 | 3.640 | 3.740 | 277,789 | -0.03(-0.80%) |
Dec 17, 2021 | 3.750 | 3.880 | 3.670 | 3.770 | 1,705,901 | -0.02(-0.53%) |
Dec 16, 2021 | 3.760 | 3.930 | 3.650 | 3.790 | 467,128 | -0.07(-1.81%) |
Dec 15, 2021 | 3.820 | 3.910 | 3.590 | 3.860 | 648,559 | -0.01(-0.26%) |
Dec 14, 2021 | 3.940 | 4.000 | 3.810 | 3.870 | 218,178 | -0.12(-3.01%) |
Dec 13, 2021 | 4.300 | 4.300 | 3.870 | 3.990 | 603,959 | -0.34(-7.85%) |
Dec 10, 2021 | 4.520 | 4.530 | 4.320 | 4.330 | 139,281 | -0.14(-3.13%) |
Dec 09, 2021 | 4.610 | 4.650 | 4.430 | 4.470 | 155,816 | -0.13(-2.83%) |
Dec 08, 2021 | 4.690 | 4.750 | 4.510 | 4.600 | 162,107 | -0.06(-1.29%) |
Dec 07, 2021 | 4.885 | 4.885 | 4.400 | 4.660 | 333,812 | +0.22(+4.95%) |
Dec 06, 2021 | 4.420 | 4.480 | 4.300 | 4.440 | 147,626 | +0.01(+0.23%) |
Dec 03, 2021 | 4.600 | 4.600 | 4.380 | 4.430 | 98,366 | -0.18(-3.90%) |
Dec 02, 2021 | 4.520 | 4.650 | 4.420 | 4.610 | 228,964 | +0.10(+2.22%) |
Dec 01, 2021 | 4.640 | 4.740 | 4.500 | 4.510 | 193,066 | -0.03(-0.66%) |
Nov 30, 2021 | 4.440 | 4.580 | 4.370 | 4.540 | 134,650 | +0.04(+0.89%) |
Nov 29, 2021 | 4.510 | 4.530 | 4.400 | 4.500 | 195,010 | +0.04(+0.90%) |
Nov 26, 2021 | 4.560 | 4.609 | 4.350 | 4.460 | 147,609 | -0.24(-5.11%) |
Nov 24, 2021 | 4.730 | 4.870 | 4.650 | 4.700 | 176,430 | -0.06(-1.26%) |
Nov 23, 2021 | 4.890 | 4.960 | 4.680 | 4.760 | 162,159 | -0.09(-1.86%) |
Nov 22, 2021 | 4.970 | 5.030 | 4.680 | 4.850 | 198,421 | -0.13(-2.61%) |
Nov 19, 2021 | 4.970 | 5.020 | 4.910 | 4.980 | 180,366 | -0.02(-0.40%) |
Nov 18, 2021 | 5.100 | 5.020 | 4.970 | 5.000 | 218,179 | -0.11(-2.15%) |
Nov 17, 2021 | 5.070 | 5.250 | 5.050 | 5.110 | 143,151 | +0.00(+0.00%) |
Nov 16, 2021 | 5.240 | 5.390 | 5.090 | 5.110 | 157,388 | -0.10(-1.92%) |
Nov 15, 2021 | 5.210 | 5.350 | 5.010 | 5.210 | 593,257 | -0.02(-0.38%) |
Nov 12, 2021 | 5.270 | 5.490 | 4.900 | 5.230 | 521,523 | -0.06(-1.13%) |
Nov 11, 2021 | 5.360 | 5.370 | 5.170 | 5.290 | 90,931 | -0.07(-1.31%) |
Nov 10, 2021 | 5.440 | 5.360 | 62,441 | -0.10(-1.83%) | ||
Nov 09, 2021 | 5.540 | 5.630 | 5.440 | 5.460 | 62,105 | -0.12(-2.15%) |
Nov 08, 2021 | 5.500 | 5.640 | 5.390 | 5.580 | 114,179 | +0.12(+2.20%) |
Nov 05, 2021 | 5.350 | 5.580 | 5.340 | 5.460 | 141,136 | +0.11(+2.06%) |
Nov 04, 2021 | 5.040 | 5.380 | 5.040 | 5.350 | 243,251 | +0.04(+0.75%) |
Nov 03, 2021 | 5.440 | 5.441 | 5.140 | 5.310 | 323,537 | -0.17(-3.10%) |
Nov 02, 2021 | 5.470 | 5.540 | 5.400 | 5.480 | 59,213 | +0.01(+0.18%) |
Nov 01, 2021 | 5.400 | 5.500 | 5.360 | 5.470 | 65,631 | +0.11(+2.05%) |
Oct 29, 2021 | 5.250 | 5.390 | 5.241 | 5.360 | 49,390 | +0.07(+1.32%) |
Oct 28, 2021 | 5.200 | 5.330 | 5.130 | 5.290 | 46,111 | +0.17(+3.32%) |
Oct 27, 2021 | 5.070 | 5.180 | 5.040 | 5.120 | 111,962 | +0.03(+0.59%) |
Oct 26, 2021 | 5.150 | 5.050 | 5.090 | 109,514 | -0.05(-0.97%) | |
Oct 25, 2021 | 5.370 | 5.551 | 5.090 | 5.140 | 349,070 | -0.22(-4.10%) |
Oct 22, 2021 | 5.540 | 5.550 | 5.350 | 5.360 | 241,908 | -0.14(-2.55%) |
Oct 21, 2021 | 5.500 | 5.780 | 5.480 | 5.500 | 179,371 | -0.01(-0.18%) |
Oct 20, 2021 | 5.420 | 5.650 | 5.400 | 5.510 | 81,160 | +0.06(+1.10%) |
Oct 19, 2021 | 5.300 | 5.500 | 5.250 | 5.450 | 119,116 | +0.15(+2.83%) |
Oct 18, 2021 | 5.330 | 5.340 | 5.260 | 5.300 | 63,889 | -0.04(-0.75%) |
Oct 15, 2021 | 5.380 | 5.436 | 5.310 | 5.340 | 68,944 | +0.04(+0.75%) |
Oct 14, 2021 | 5.210 | 5.410 | 5.210 | 5.300 | 97,772 | +0.09(+1.73%) |
Oct 13, 2021 | 5.320 | 5.380 | 5.098 | 5.210 | 120,758 | -0.07(-1.33%) |
Oct 12, 2021 | 5.230 | 5.300 | 5.180 | 5.280 | 100,575 | +0.06(+1.15%) |
Oct 11, 2021 | 5.320 | 5.370 | 5.180 | 5.220 | 67,283 | -0.13(-2.43%) |
Oct 08, 2021 | 5.220 | 5.420 | 5.150 | 5.350 | 115,269 | +0.13(+2.49%) |
Oct 07, 2021 | 5.180 | 5.260 | 5.100 | 5.220 | 60,175 | +0.09(+1.75%) |
Oct 06, 2021 | 5.060 | 5.130 | 5.020 | 5.130 | 88,385 | +0.05(+0.98%) |
Oct 05, 2021 | 5.140 | 5.172 | 5.060 | 5.080 | 55,227 | -0.03(-0.59%) |
Oct 04, 2021 | 5.180 | 5.190 | 5.020 | 5.110 | 69,091 | -0.08(-1.54%) |
Oct 01, 2021 | 5.280 | 5.300 | 5.110 | 5.190 | 97,355 | -0.09(-1.70%) |
Sep 30, 2021 | 5.270 | 5.340 | 5.120 | 5.280 | 138,837 | +0.00(+0.00%) |
Sep 29, 2021 | 5.360 | 5.390 | 5.240 | 5.280 | 59,882 | -0.07(-1.31%) |
Sep 28, 2021 | 5.530 | 5.580 | 5.320 | 5.350 | 117,855 | -0.19(-3.43%) |
Sep 27, 2021 | 5.650 | 5.765 | 5.540 | 5.540 | 108,279 | -0.10(-1.77%) |
Sep 24, 2021 | 5.460 | 5.660 | 5.390 | 5.640 | 138,402 | +0.10(+1.81%) |
Sep 23, 2021 | 5.400 | 5.570 | 5.390 | 5.540 | 100,622 | +0.20(+3.75%) |
Sep 22, 2021 | 5.220 | 5.365 | 5.200 | 5.340 | 95,604 | +0.18(+3.49%) |
Sep 21, 2021 | 5.310 | 5.340 | 5.150 | 5.160 | 115,206 | -0.13(-2.46%) |
Sep 20, 2021 | 5.410 | 5.440 | 5.150 | 5.290 | 103,242 | -0.19(-3.47%) |
Sep 17, 2021 | 5.490 | 5.510 | 5.420 | 5.480 | 137,911 | +0.01(+0.18%) |
Sep 16, 2021 | 5.510 | 5.530 | 5.420 | 5.470 | 96,966 | -0.04(-0.73%) |
Sep 15, 2021 | 5.500 | 5.520 | 5.420 | 5.510 | 82,060 | +0.04(+0.73%) |
Sep 14, 2021 | 5.540 | 5.602 | 5.420 | 5.470 | 116,071 | -0.02(-0.36%) |
Sep 13, 2021 | 5.760 | 5.780 | 5.480 | 5.490 | 116,779 | -0.21(-3.68%) |
Sep 10, 2021 | 5.670 | 5.830 | 5.670 | 5.700 | 87,949 | +0.03(+0.53%) |
Sep 09, 2021 | 5.660 | 5.870 | 5.580 | 5.670 | 165,776 | +0.01(+0.18%) |
Sep 08, 2021 | 5.620 | 5.720 | 5.530 | 5.660 | 108,418 | -0.01(-0.18%) |
Sep 07, 2021 | 5.770 | 5.790 | 5.630 | 5.670 | 102,763 | -0.10(-1.73%) |
Sep 03, 2021 | 5.710 | 5.800 | 5.680 | 5.770 | 98,085 | +0.03(+0.52%) |
Sep 02, 2021 | 5.700 | 5.790 | 5.620 | 5.740 | 123,959 | +0.07(+1.23%) |
Sep 01, 2021 | 5.720 | 5.755 | 5.590 | 5.670 | 174,745 | -0.03(-0.53%) |
Aug 31, 2021 | 5.630 | 5.833 | 5.630 | 5.700 | 83,826 | +0.08(+1.42%) |
Aug 30, 2021 | 5.670 | 5.700 | 5.605 | 5.620 | 84,293 | +0.01(+0.18%) |
Aug 27, 2021 | 5.570 | 5.795 | 5.520 | 5.610 | 183,172 | +0.09(+1.63%) |
Aug 26, 2021 | 5.620 | 5.730 | 5.490 | 5.520 | 114,340 | -0.13(-2.30%) |
Aug 25, 2021 | 5.540 | 5.800 | 5.535 | 5.650 | 111,262 | +0.13(+2.36%) |
Aug 24, 2021 | 5.560 | 5.605 | 5.390 | 5.520 | 130,494 | -0.02(-0.36%) |
Aug 23, 2021 | 5.490 | 5.570 | 5.400 | 5.540 | 109,350 | +0.12(+2.21%) |
Aug 20, 2021 | 5.370 | 5.560 | 5.300 | 5.420 | 175,904 | +0.00(+0.00%) |
Aug 19, 2021 | 5.550 | 5.620 | 5.370 | 5.420 | 173,708 | -0.21(-3.73%) |
Aug 18, 2021 | 5.810 | 5.880 | 5.610 | 5.630 | 194,639 | -0.19(-3.26%) |
Aug 17, 2021 | 5.950 | 5.950 | 5.800 | 5.820 | 137,691 | -0.21(-3.48%) |
Aug 16, 2021 | 6.030 | 6.050 | 5.900 | 6.030 | 133,796 | -0.07(-1.15%) |
Aug 13, 2021 | 6.270 | 6.350 | 5.970 | 6.100 | 187,820 | -0.16(-2.56%) |
Aug 12, 2021 | 6.150 | 6.330 | 6.150 | 6.260 | 51,438 | +0.09(+1.46%) |
Aug 11, 2021 | 6.440 | 6.485 | 6.100 | 6.170 | 97,708 | -0.26(-4.04%) |
Aug 10, 2021 | 6.380 | 6.540 | 6.360 | 6.430 | 123,824 | +0.05(+0.78%) |
Aug 09, 2021 | 6.250 | 6.400 | 6.050 | 6.380 | 85,947 | +0.06(+0.95%) |
Aug 06, 2021 | 6.200 | 6.350 | 5.920 | 6.320 | 123,857 | +0.27(+4.46%) |
Aug 05, 2021 | 6.020 | 6.080 | 5.950 | 6.050 | 85,473 | +0.00(+0.00%) |
Aug 04, 2021 | 5.900 | 6.080 | 5.750 | 6.050 | 181,388 | +0.09(+1.51%) |
Aug 03, 2021 | 6.170 | 6.230 | 5.940 | 5.960 | 124,023 | -0.23(-3.72%) |
Aug 02, 2021 | 6.290 | 6.370 | 6.170 | 6.190 | 77,213 | -0.04(-0.64%) |
Jul 30, 2021 | 6.130 | 6.300 | 6.045 | 6.230 | 43,222 | +0.08(+1.30%) |
Jul 29, 2021 | 6.200 | 6.270 | 6.120 | 6.150 | 85,646 | -0.03(-0.49%) |
Jul 28, 2021 | 6.020 | 6.230 | 5.930 | 6.180 | 101,744 | +0.22(+3.69%) |
Jul 27, 2021 | 5.880 | 6.000 | 5.840 | 5.960 | 153,781 | +0.01(+0.17%) |
Jul 26, 2021 | 6.000 | 6.160 | 5.890 | 5.950 | 65,163 | -0.05(-0.83%) |
Jul 23, 2021 | 6.040 | 6.200 | 5.920 | 6.000 | 88,211 | -0.02(-0.33%) |
Jul 22, 2021 | 6.270 | 6.340 | 6.000 | 6.020 | 150,668 | -0.23(-3.68%) |
Jul 21, 2021 | 6.120 | 6.300 | 6.100 | 6.250 | 85,391 | +0.18(+2.97%) |
Jul 20, 2021 | 5.970 | 6.240 | 5.863 | 6.070 | 151,646 | +0.14(+2.36%) |
Jul 19, 2021 | 5.990 | 6.055 | 5.750 | 5.930 | 137,717 | -0.14(-2.31%) |
Jul 16, 2021 | 6.100 | 6.170 | 5.980 | 6.070 | 165,712 | -0.02(-0.33%) |
Jul 15, 2021 | 6.030 | 6.120 | 5.910 | 6.090 | 138,326 | +0.04(+0.66%) |
Jul 14, 2021 | 6.240 | 6.360 | 5.960 | 6.050 | 149,748 | -0.14(-2.26%) |
Jul 13, 2021 | 6.320 | 6.480 | 6.070 | 6.190 | 148,688 | -0.13(-2.06%) |
Jul 12, 2021 | 6.170 | 6.370 | 6.070 | 6.320 | 131,982 | +0.14(+2.27%) |
Jul 09, 2021 | 6.090 | 6.255 | 6.010 | 6.180 | 104,503 | +0.16(+2.66%) |
Jul 08, 2021 | 6.040 | 6.120 | 5.990 | 6.020 | 130,693 | -0.10(-1.63%) |
Jul 07, 2021 | 6.260 | 6.295 | 6.030 | 6.120 | 178,743 | -0.12(-1.92%) |
Jul 06, 2021 | 6.350 | 6.370 | 6.110 | 6.240 | 131,834 | -0.13(-2.04%) |
Jul 02, 2021 | 6.580 | 6.580 | 6.320 | 6.370 | 164,707 | -0.18(-2.75%) |
Jul 01, 2021 | 6.740 | 6.829 | 6.490 | 6.550 | 144,918 | -0.10(-1.50%) |
Jun 30, 2021 | 6.680 | 6.700 | 6.570 | 6.650 | 161,379 | -0.02(-0.30%) |
Jun 29, 2021 | 6.710 | 6.770 | 6.590 | 6.670 | 93,306 | -0.01(-0.15%) |
Jun 28, 2021 | 6.770 | 6.800 | 6.580 | 6.680 | 169,507 | -0.06(-0.89%) |
Jun 25, 2021 | 6.960 | 7.000 | 6.620 | 6.740 | 456,052 | -0.21(-3.02%) |
Jun 24, 2021 | 6.820 | 7.010 | 6.790 | 6.950 | 133,442 | +0.14(+2.06%) |
Jun 23, 2021 | 6.790 | 6.870 | 6.590 | 6.810 | 174,810 | +0.04(+0.59%) |
Jun 22, 2021 | 6.990 | 6.990 | 6.570 | 6.770 | 163,993 | -0.26(-3.70%) |
Jun 21, 2021 | 7.370 | 7.370 | 6.950 | 7.030 | 227,751 | -0.34(-4.61%) |
Jun 18, 2021 | 7.180 | 7.770 | 7.110 | 7.370 | 1,446,584 | +0.19(+2.65%) |
Jun 17, 2021 | 7.160 | 7.250 | 7.030 | 7.180 | 299,683 | +0.00(+0.00%) |
Jun 16, 2021 | 6.960 | 7.250 | 6.800 | 7.180 | 317,030 | +0.21(+3.01%) |
Jun 15, 2021 | 6.950 | 7.010 | 6.790 | 6.970 | 241,996 | +0.01(+0.14%) |
Jun 14, 2021 | 6.460 | 7.010 | 6.460 | 6.960 | 249,243 | +0.51(+7.91%) |
Jun 11, 2021 | 6.500 | 6.544 | 6.310 | 6.450 | 108,158 | -0.05(-0.77%) |
Jun 10, 2021 | 6.710 | 6.790 | 6.490 | 6.500 | 113,403 | -0.21(-3.13%) |
Jun 09, 2021 | 6.890 | 6.910 | 6.690 | 6.710 | 136,543 | -0.19(-2.75%) |
Jun 08, 2021 | 6.860 | 6.970 | 6.785 | 6.900 | 98,757 | +0.09(+1.32%) |
Jun 07, 2021 | 6.940 | 7.050 | 6.750 | 6.810 | 178,739 | -0.15(-2.16%) |
Jun 04, 2021 | 7.020 | 7.090 | 6.860 | 6.960 | 174,978 | -0.04(-0.57%) |
Jun 03, 2021 | 6.960 | 7.140 | 6.700 | 7.000 | 192,077 | -0.09(-1.27%) |
Jun 02, 2021 | 7.340 | 7.730 | 7.020 | 7.090 | 337,304 | -0.11(-1.53%) |
Jun 01, 2021 | 7.440 | 7.450 | 7.080 | 7.200 | 161,675 | -0.17(-2.31%) |
May 28, 2021 | 7.330 | 7.447 | 7.250 | 7.370 | 124,659 | +0.09(+1.24%) |
May 27, 2021 | 7.290 | 7.330 | 7.110 | 7.280 | 125,424 | +0.13(+1.82%) |
May 26, 2021 | 7.290 | 7.480 | 7.130 | 7.150 | 120,344 | -0.05(-0.69%) |
May 25, 2021 | 7.070 | 7.360 | 6.990 | 7.200 | 239,457 | +0.15(+2.13%) |
May 24, 2021 | 7.250 | 7.330 | 6.910 | 7.050 | 101,866 | -0.18(-2.49%) |
May 21, 2021 | 7.130 | 7.270 | 6.940 | 7.230 | 169,549 | +0.25(+3.58%) |
May 20, 2021 | 6.950 | 7.020 | 6.700 | 6.980 | 155,958 | +0.08(+1.16%) |
May 19, 2021 | 7.040 | 7.180 | 6.850 | 6.900 | 150,141 | -0.48(-6.50%) |
May 18, 2021 | 7.530 | 7.650 | 7.180 | 7.380 | 363,868 | -0.24(-3.15%) |
May 17, 2021 | 6.120 | 7.650 | 6.120 | 7.620 | 1,602,585 | +1.51(+24.71%) |
May 14, 2021 | 5.920 | 6.130 | 5.860 | 6.110 | 114,122 | +0.27(+4.62%) |
May 13, 2021 | 5.940 | 6.170 | 5.770 | 5.840 | 188,054 | -0.04(-0.68%) |
May 12, 2021 | 6.230 | 6.230 | 5.810 | 5.880 | 171,562 | -0.44(-6.96%) |
May 11, 2021 | 5.810 | 6.395 | 5.780 | 6.320 | 178,479 | +0.25(+4.12%) |
May 10, 2021 | 6.710 | 6.710 | 6.000 | 6.070 | 387,755 | -0.60(-9.00%) |
May 07, 2021 | 6.700 | 6.780 | 6.530 | 6.670 | 86,023 | -0.02(-0.30%) |
May 06, 2021 | 6.750 | 6.780 | 6.560 | 6.690 | 109,854 | -0.05(-0.74%) |
May 05, 2021 | 6.800 | 6.930 | 6.650 | 6.740 | 162,779 | +0.00(+0.00%) |
May 04, 2021 | 6.750 | 6.770 | 6.350 | 6.740 | 252,809 | -0.13(-1.89%) |
May 03, 2021 | 6.860 | 6.970 | 6.585 | 6.870 | 270,405 | +0.12(+1.78%) |
Apr 30, 2021 | 7.040 | 7.107 | 6.730 | 6.750 | 203,300 | -0.40(-5.59%) |
Apr 29, 2021 | 7.430 | 7.459 | 6.830 | 7.150 | 466,894 | -0.15(-2.05%) |
Apr 28, 2021 | 7.350 | 7.600 | 7.169 | 7.300 | 257,219 | -0.16(-2.14%) |
Apr 27, 2021 | 7.600 | 7.760 | 7.290 | 7.460 | 324,629 | -0.17(-2.23%) |
Apr 26, 2021 | 6.850 | 7.730 | 6.810 | 7.630 | 914,550 | +0.86(+12.70%) |
Apr 23, 2021 | 6.550 | 6.850 | 6.550 | 6.770 | 223,500 | +0.31(+4.80%) |
Apr 22, 2021 | 6.350 | 6.590 | 6.350 | 6.460 | 225,373 | +0.02(+0.31%) |
Apr 21, 2021 | 6.190 | 6.500 | 6.080 | 6.440 | 120,429 | +0.25(+4.04%) |
Apr 20, 2021 | 6.170 | 6.260 | 6.063 | 6.190 | 86,593 | -0.02(-0.32%) |
Apr 19, 2021 | 6.260 | 6.290 | 6.020 | 6.210 | 143,358 | -0.11(-1.74%) |
Apr 16, 2021 | 6.350 | 6.370 | 6.140 | 6.320 | 78,900 | +0.02(+0.32%) |
Apr 15, 2021 | 6.330 | 6.410 | 6.170 | 6.300 | 65,771 | +0.05(+0.80%) |
Apr 14, 2021 | 6.130 | 6.280 | 6.060 | 6.250 | 102,803 | +0.10(+1.63%) |
Apr 13, 2021 | 6.020 | 6.170 | 5.850 | 6.150 | 129,329 | +0.13(+2.16%) |
Apr 12, 2021 | 6.160 | 6.270 | 5.940 | 6.020 | 374,435 | -0.14(-2.27%) |
Apr 09, 2021 | 6.370 | 6.370 | 6.090 | 6.160 | 148,200 | -0.24(-3.75%) |
Apr 08, 2021 | 6.080 | 6.431 | 6.010 | 6.400 | 219,014 | +0.35(+5.79%) |
Apr 07, 2021 | 6.290 | 6.290 | 6.020 | 6.050 | 140,333 | -0.25(-3.97%) |
Apr 06, 2021 | 6.220 | 6.370 | 6.220 | 6.300 | 111,226 | +0.04(+0.64%) |
Apr 05, 2021 | 6.570 | 6.590 | 6.160 | 6.260 | 281,801 | -0.18(-2.80%) |