Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.060 | 2.254 | 1.940 | 1.940 | 47,232 | -0.11(-5.37%) |
Feb 25, 2022 | 2.050 | 2.070 | 1.950 | 2.050 | 47,191 | +0.06(+2.89%) |
Feb 24, 2022 | 2.000 | 2.060 | 1.870 | 1.992 | 29,613 | -0.03(-1.36%) |
Feb 23, 2022 | 2.130 | 2.210 | 2.000 | 2.020 | 52,231 | -0.11(-5.16%) |
Feb 22, 2022 | 2.030 | 2.200 | 2.010 | 2.130 | 25,718 | +0.04(+1.91%) |
Feb 18, 2022 | 2.090 | 0 | -0.06(-2.79%) | |||
Feb 17, 2022 | 2.300 | 2.400 | 2.110 | 2.150 | 34,977 | -0.14(-6.11%) |
Feb 16, 2022 | 2.350 | 2.440 | 2.290 | 2.290 | 81,532 | -0.05(-2.14%) |
Feb 15, 2022 | 2.340 | 2.400 | 2.280 | 2.340 | 66,959 | +0.04(+1.74%) |
Feb 14, 2022 | 2.440 | 2.555 | 2.240 | 2.300 | 50,052 | -0.14(-5.74%) |
Feb 11, 2022 | 2.630 | 2.855 | 2.440 | 2.440 | 22,775 | -0.16(-6.15%) |
Feb 10, 2022 | 2.700 | 2.735 | 2.530 | 2.600 | 46,444 | -0.13(-4.76%) |
Feb 09, 2022 | 2.610 | 2.950 | 2.527 | 2.730 | 157,614 | +0.24(+9.64%) |
Feb 08, 2022 | 2.460 | 2.600 | 2.460 | 2.490 | 12,572 | -0.04(-1.58%) |
Feb 07, 2022 | 2.440 | 2.593 | 2.440 | 2.530 | 14,089 | +0.05(+2.02%) |
Feb 04, 2022 | 2.480 | 2.730 | 2.250 | 2.480 | 47,351 | -0.03(-1.20%) |
Feb 03, 2022 | 2.700 | 2.480 | 2.510 | 42,589 | -0.24(-8.73%) | |
Feb 02, 2022 | 3.010 | 3.160 | 2.730 | 2.750 | 80,701 | -0.24(-8.03%) |
Feb 01, 2022 | 2.930 | 3.060 | 2.820 | 2.990 | 33,456 | +0.12(+4.18%) |
Jan 31, 2022 | 2.820 | 3.009 | 2.870 | 42,766 | +0.07(+2.50%) | |
Jan 28, 2022 | 3.080 | 3.190 | 2.650 | 2.800 | 75,354 | -0.14(-4.76%) |
Jan 27, 2022 | 3.120 | 3.290 | 2.770 | 2.940 | 127,646 | -0.26(-8.13%) |
Jan 26, 2022 | 3.350 | 3.560 | 3.180 | 3.200 | 19,809 | -0.21(-6.16%) |
Jan 25, 2022 | 3.400 | 3.480 | 3.030 | 3.410 | 93,823 | -0.10(-2.85%) |
Jan 24, 2022 | 3.420 | 3.510 | 3.060 | 3.510 | 78,741 | +0.00(+0.00%) |
Jan 21, 2022 | 3.790 | 3.790 | 3.430 | 3.510 | 33,639 | -0.35(-9.07%) |
Jan 20, 2022 | 3.950 | 4.090 | 3.800 | 3.860 | 11,852 | -0.09(-2.28%) |
Jan 19, 2022 | 4.010 | 4.190 | 3.900 | 3.950 | 27,820 | +0.00(+0.00%) |
Jan 18, 2022 | 4.082 | 4.260 | 3.845 | 3.950 | 14,846 | -0.09(-2.23%) |
Jan 14, 2022 | 4.040 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 4.080 | 4.150 | 3.880 | 4.040 | 20,449 | +0.00(+0.00%) |
Jan 12, 2022 | 4.250 | 4.250 | 3.960 | 4.040 | 62,320 | -0.21(-4.94%) |
Jan 11, 2022 | 4.460 | 4.583 | 4.240 | 4.250 | 16,247 | -0.17(-3.85%) |
Jan 10, 2022 | 4.520 | 4.610 | 4.173 | 4.420 | 30,191 | -0.01(-0.23%) |
Jan 07, 2022 | 4.490 | 4.780 | 4.400 | 4.430 | 23,742 | +0.14(+3.26%) |
Jan 06, 2022 | 4.990 | 5.140 | 4.250 | 4.290 | 112,104 | -0.62(-12.63%) |
Jan 05, 2022 | 5.330 | 5.350 | 4.860 | 4.910 | 28,629 | -0.43(-8.05%) |
Jan 04, 2022 | 5.270 | 5.496 | 5.250 | 5.340 | 30,626 | -0.17(-3.09%) |
Jan 03, 2022 | 5.500 | 5.680 | 5.145 | 5.510 | 23,684 | +0.09(+1.66%) |
Dec 31, 2021 | 5.190 | 5.420 | 4.911 | 5.420 | 50,531 | +0.25(+4.84%) |
Dec 30, 2021 | 5.160 | 5.270 | 4.990 | 5.170 | 48,398 | -0.07(-1.34%) |
Dec 29, 2021 | 5.030 | 5.250 | 4.530 | 5.240 | 33,545 | +0.16(+3.15%) |
Dec 28, 2021 | 4.900 | 5.280 | 4.510 | 5.080 | 91,840 | +0.04(+0.79%) |
Dec 27, 2021 | 4.290 | 5.140 | 4.120 | 5.040 | 191,943 | +0.67(+15.33%) |
Dec 23, 2021 | 3.690 | 4.500 | 3.610 | 4.370 | 154,731 | +0.67(+18.11%) |
Dec 22, 2021 | 3.560 | 3.730 | 3.450 | 3.700 | 38,092 | +0.07(+1.93%) |
Dec 21, 2021 | 3.390 | 3.800 | 3.190 | 3.630 | 166,580 | +0.13(+3.71%) |
Dec 20, 2021 | 3.510 | 3.730 | 3.400 | 3.500 | 171,680 | +0.00(+0.00%) |
Dec 17, 2021 | 3.520 | 3.730 | 3.480 | 3.500 | 58,047 | -0.05(-1.41%) |
Dec 16, 2021 | 3.890 | 3.900 | 3.480 | 3.550 | 80,590 | -0.34(-8.74%) |
Dec 15, 2021 | 3.810 | 3.920 | 3.550 | 3.890 | 71,851 | -0.03(-0.71%) |
Dec 14, 2021 | 4.090 | 4.170 | 3.740 | 3.918 | 54,977 | -0.23(-5.60%) |
Dec 13, 2021 | 4.090 | 4.290 | 4.090 | 4.150 | 27,699 | -0.04(-0.95%) |
Dec 10, 2021 | 4.150 | 4.290 | 4.010 | 4.190 | 55,081 | +0.09(+2.20%) |
Dec 09, 2021 | 3.650 | 4.340 | 3.650 | 4.100 | 307,845 | +0.71(+20.94%) |
Dec 08, 2021 | 3.380 | 3.430 | 3.280 | 3.390 | 54,707 | +0.09(+2.73%) |
Dec 07, 2021 | 3.340 | 3.440 | 3.260 | 3.300 | 44,782 | +0.07(+2.17%) |
Dec 06, 2021 | 3.530 | 3.530 | 3.200 | 3.230 | 67,170 | -0.27(-7.71%) |
Dec 03, 2021 | 3.600 | 3.600 | 3.480 | 3.500 | 29,965 | -0.05(-1.41%) |
Dec 02, 2021 | 3.666 | 3.666 | 3.440 | 3.550 | 34,864 | -0.13(-3.53%) |
Dec 01, 2021 | 3.930 | 3.947 | 3.610 | 3.680 | 31,578 | -0.26(-6.60%) |
Nov 30, 2021 | 3.900 | 4.050 | 3.650 | 3.940 | 35,998 | +0.06(+1.55%) |
Nov 29, 2021 | 4.000 | 4.040 | 3.710 | 3.880 | 25,462 | -0.02(-0.51%) |
Nov 26, 2021 | 3.870 | 4.032 | 3.870 | 3.900 | 7,310 | -0.07(-1.76%) |
Nov 24, 2021 | 3.950 | 4.080 | 3.800 | 3.970 | 82,038 | +0.06(+1.53%) |
Nov 23, 2021 | 4.160 | 4.160 | 3.870 | 3.910 | 157,708 | -0.24(-5.79%) |
Nov 22, 2021 | 4.380 | 4.410 | 4.140 | 4.150 | 33,521 | -0.19(-4.38%) |
Nov 19, 2021 | 4.800 | 4.810 | 4.200 | 4.340 | 58,040 | -0.19(-4.19%) |
Nov 18, 2021 | 4.660 | 4.570 | 4.400 | 4.530 | 51,642 | -0.23(-4.83%) |
Nov 17, 2021 | 4.970 | 5.000 | 4.720 | 4.760 | 26,212 | -0.22(-4.42%) |
Nov 16, 2021 | 5.150 | 5.300 | 4.970 | 4.980 | 40,249 | -0.28(-5.32%) |
Nov 15, 2021 | 5.090 | 5.260 | 4.910 | 5.260 | 39,631 | +0.07(+1.35%) |
Nov 12, 2021 | 5.114 | 5.200 | 5.114 | 5.190 | 5,411 | -0.01(-0.19%) |
Nov 11, 2021 | 5.150 | 5.250 | 5.010 | 5.200 | 63,024 | +0.19(+3.79%) |
Nov 10, 2021 | 5.170 | 5.010 | 25,771 | -0.19(-3.65%) | ||
Nov 09, 2021 | 5.298 | 5.340 | 5.030 | 5.200 | 17,197 | +0.01(+0.19%) |
Nov 08, 2021 | 5.430 | 5.490 | 5.190 | 5.190 | 10,803 | -0.14(-2.63%) |
Nov 05, 2021 | 5.400 | 5.430 | 5.325 | 5.330 | 4,622 | +0.00(+0.00%) |
Nov 04, 2021 | 5.410 | 5.550 | 5.300 | 5.330 | 6,687 | -0.08(-1.48%) |
Nov 03, 2021 | 5.300 | 5.600 | 5.300 | 5.410 | 17,586 | +0.03(+0.56%) |
Nov 02, 2021 | 5.580 | 5.580 | 5.270 | 5.380 | 24,563 | -0.11(-2.00%) |
Nov 01, 2021 | 5.920 | 5.950 | 5.430 | 5.490 | 75,642 | -0.39(-6.63%) |
Oct 29, 2021 | 5.710 | 6.330 | 5.680 | 5.880 | 94,530 | -0.09(-1.51%) |
Oct 28, 2021 | 5.820 | 5.990 | 5.758 | 5.970 | 8,964 | +0.23(+4.01%) |
Oct 27, 2021 | 5.696 | 6.000 | 5.696 | 5.740 | 6,081 | -0.11(-1.88%) |
Oct 26, 2021 | 5.720 | 5.880 | 5.850 | 13,588 | +0.17(+2.99%) | |
Oct 25, 2021 | 5.680 | 5.800 | 5.570 | 5.680 | 8,214 | +0.02(+0.35%) |
Oct 22, 2021 | 5.670 | 5.730 | 5.500 | 5.660 | 13,885 | -0.11(-1.91%) |
Oct 21, 2021 | 5.690 | 5.850 | 5.650 | 5.770 | 6,487 | +0.12(+2.12%) |
Oct 20, 2021 | 5.790 | 5.790 | 5.600 | 5.650 | 4,311 | +0.03(+0.51%) |
Oct 19, 2021 | 5.600 | 5.730 | 5.539 | 5.621 | 16,817 | -0.06(-1.04%) |
Oct 18, 2021 | 5.790 | 5.920 | 5.610 | 5.680 | 14,893 | -0.04(-0.70%) |
Oct 15, 2021 | 5.683 | 5.940 | 5.683 | 5.720 | 19,763 | -0.03(-0.52%) |
Oct 14, 2021 | 5.820 | 5.820 | 5.660 | 5.750 | 12,262 | -0.10(-1.71%) |
Oct 13, 2021 | 5.750 | 5.990 | 5.640 | 5.850 | 25,503 | +0.08(+1.39%) |
Oct 12, 2021 | 5.640 | 5.800 | 5.640 | 5.770 | 13,101 | -0.05(-0.86%) |
Oct 11, 2021 | 5.640 | 5.820 | 5.630 | 5.820 | 13,020 | +0.12(+2.11%) |
Oct 08, 2021 | 5.920 | 5.920 | 5.690 | 5.700 | 11,348 | -0.13(-2.23%) |
Oct 07, 2021 | 5.800 | 6.050 | 5.800 | 5.830 | 32,655 | +0.02(+0.34%) |
Oct 06, 2021 | 5.740 | 5.850 | 5.650 | 5.810 | 11,344 | -0.09(-1.53%) |
Oct 05, 2021 | 5.750 | 5.912 | 5.440 | 5.900 | 32,976 | +0.10(+1.72%) |
Oct 04, 2021 | 5.600 | 5.930 | 5.423 | 5.800 | 35,406 | +0.20(+3.57%) |
Oct 01, 2021 | 5.760 | 5.900 | 5.570 | 5.600 | 21,363 | -0.11(-1.93%) |
Sep 30, 2021 | 5.670 | 5.930 | 5.650 | 5.710 | 19,026 | +0.05(+0.88%) |
Sep 29, 2021 | 5.730 | 5.930 | 5.660 | 5.660 | 9,741 | -0.11(-1.91%) |
Sep 28, 2021 | 5.760 | 5.870 | 5.660 | 5.770 | 15,153 | -0.06(-1.03%) |
Sep 27, 2021 | 5.860 | 6.000 | 5.770 | 5.830 | 7,597 | -0.18(-3.00%) |
Sep 24, 2021 | 5.800 | 6.020 | 5.740 | 6.010 | 13,092 | -0.09(-1.48%) |
Sep 23, 2021 | 5.920 | 6.190 | 5.690 | 6.100 | 41,274 | +0.12(+2.01%) |
Sep 22, 2021 | 5.690 | 6.090 | 5.609 | 5.980 | 37,183 | +0.28(+4.91%) |
Sep 21, 2021 | 5.613 | 5.920 | 5.613 | 5.700 | 18,744 | +0.10(+1.79%) |
Sep 20, 2021 | 5.730 | 5.730 | 5.535 | 5.600 | 22,743 | -0.21(-3.61%) |
Sep 17, 2021 | 5.930 | 6.020 | 5.705 | 5.810 | 38,649 | -0.07(-1.19%) |
Sep 16, 2021 | 6.030 | 6.130 | 5.760 | 5.880 | 33,783 | -0.11(-1.84%) |
Sep 15, 2021 | 5.970 | 6.062 | 5.845 | 5.990 | 21,675 | +0.05(+0.84%) |
Sep 14, 2021 | 6.020 | 6.140 | 5.924 | 5.940 | 20,012 | -0.04(-0.67%) |
Sep 13, 2021 | 5.920 | 6.180 | 5.770 | 5.980 | 22,871 | +0.11(+1.87%) |
Sep 10, 2021 | 6.210 | 6.210 | 5.870 | 5.870 | 41,403 | -0.33(-5.32%) |
Sep 09, 2021 | 6.060 | 6.270 | 5.967 | 6.200 | 54,393 | +0.13(+2.14%) |
Sep 08, 2021 | 6.430 | 6.430 | 6.070 | 6.070 | 22,402 | -0.31(-4.86%) |
Sep 07, 2021 | 6.500 | 6.560 | 6.310 | 6.380 | 30,122 | -0.07(-1.09%) |
Sep 03, 2021 | 6.730 | 6.730 | 6.200 | 6.450 | 65,030 | -0.28(-4.16%) |
Sep 02, 2021 | 6.590 | 6.783 | 6.590 | 6.730 | 29,378 | +0.20(+3.06%) |
Sep 01, 2021 | 6.750 | 6.890 | 6.430 | 6.530 | 64,604 | -0.27(-3.97%) |
Aug 31, 2021 | 6.860 | 6.880 | 6.455 | 6.800 | 66,903 | +0.02(+0.29%) |
Aug 30, 2021 | 6.600 | 6.980 | 6.480 | 6.780 | 112,729 | +0.26(+3.99%) |
Aug 27, 2021 | 6.690 | 6.820 | 6.490 | 6.520 | 32,518 | -0.23(-3.41%) |
Aug 26, 2021 | 6.750 | 6.800 | 6.440 | 6.750 | 47,172 | +0.07(+1.05%) |
Aug 25, 2021 | 6.250 | 6.780 | 6.160 | 6.680 | 121,396 | +0.38(+6.03%) |
Aug 24, 2021 | 5.970 | 6.330 | 5.910 | 6.300 | 46,864 | +0.43(+7.33%) |
Aug 23, 2021 | 5.800 | 6.141 | 5.684 | 5.870 | 97,904 | +0.06(+1.03%) |
Aug 20, 2021 | 5.900 | 5.900 | 5.739 | 5.810 | 18,739 | -0.03(-0.51%) |
Aug 19, 2021 | 6.120 | 6.274 | 5.760 | 5.840 | 39,531 | -0.41(-6.56%) |
Aug 18, 2021 | 6.070 | 6.500 | 5.890 | 6.250 | 136,677 | +0.14(+2.29%) |
Aug 17, 2021 | 6.090 | 6.240 | 5.737 | 6.110 | 43,118 | -0.11(-1.77%) |
Aug 16, 2021 | 6.030 | 6.300 | 5.810 | 6.220 | 49,757 | +0.09(+1.47%) |
Aug 13, 2021 | 6.240 | 6.492 | 5.966 | 6.130 | 92,184 | +0.09(+1.49%) |
Aug 12, 2021 | 6.010 | 6.290 | 5.860 | 6.040 | 37,726 | -0.05(-0.82%) |
Aug 11, 2021 | 6.220 | 6.330 | 5.975 | 6.090 | 24,378 | -0.06(-0.98%) |
Aug 10, 2021 | 6.220 | 6.250 | 6.109 | 6.150 | 33,385 | -0.11(-1.76%) |
Aug 09, 2021 | 6.290 | 6.430 | 6.108 | 6.260 | 17,236 | -0.11(-1.73%) |
Aug 06, 2021 | 6.400 | 6.413 | 6.050 | 6.370 | 58,438 | -0.05(-0.78%) |
Aug 05, 2021 | 6.250 | 6.580 | 5.940 | 6.420 | 86,804 | +0.15(+2.39%) |
Aug 04, 2021 | 6.270 | 6.690 | 6.160 | 6.270 | 107,589 | +0.04(+0.64%) |
Aug 03, 2021 | 6.330 | 6.430 | 6.100 | 6.230 | 88,529 | -0.09(-1.42%) |
Aug 02, 2021 | 6.100 | 6.400 | 5.900 | 6.320 | 88,981 | +0.17(+2.76%) |
Jul 30, 2021 | 5.890 | 6.420 | 5.880 | 6.150 | 141,253 | +0.14(+2.33%) |
Jul 29, 2021 | 6.200 | 6.240 | 5.735 | 6.010 | 65,914 | -0.15(-2.44%) |
Jul 28, 2021 | 5.420 | 6.300 | 5.410 | 6.160 | 94,192 | +0.83(+15.57%) |
Jul 27, 2021 | 5.780 | 5.860 | 5.290 | 5.330 | 60,303 | -0.46(-7.94%) |
Jul 26, 2021 | 5.800 | 6.380 | 5.700 | 5.790 | 267,652 | +0.42(+7.82%) |
Jul 23, 2021 | 5.400 | 5.520 | 5.310 | 5.370 | 52,433 | -0.05(-0.92%) |
Jul 22, 2021 | 5.470 | 5.570 | 5.300 | 5.420 | 23,294 | +0.02(+0.37%) |
Jul 21, 2021 | 5.200 | 5.530 | 5.070 | 5.400 | 39,953 | +0.31(+6.09%) |
Jul 20, 2021 | 4.990 | 5.274 | 4.980 | 5.090 | 44,936 | +0.08(+1.60%) |
Jul 19, 2021 | 5.008 | 5.105 | 4.920 | 5.010 | 55,490 | -0.05(-0.99%) |
Jul 16, 2021 | 5.100 | 5.240 | 4.982 | 5.060 | 36,774 | -0.03(-0.59%) |
Jul 15, 2021 | 5.520 | 5.895 | 4.970 | 5.090 | 197,247 | -0.60(-10.54%) |
Jul 14, 2021 | 5.880 | 5.910 | 5.670 | 5.690 | 29,660 | -0.16(-2.74%) |
Jul 13, 2021 | 5.960 | 6.100 | 5.790 | 5.850 | 59,391 | -0.18(-2.99%) |
Jul 12, 2021 | 5.820 | 6.420 | 5.820 | 6.030 | 212,456 | +0.20(+3.43%) |
Jul 09, 2021 | 5.500 | 6.280 | 5.420 | 5.830 | 212,363 | +0.41(+7.56%) |
Jul 08, 2021 | 5.350 | 5.577 | 5.350 | 5.420 | 18,450 | -0.14(-2.52%) |
Jul 07, 2021 | 5.420 | 5.840 | 5.310 | 5.560 | 154,485 | +0.11(+2.02%) |
Jul 06, 2021 | 5.440 | 5.735 | 5.350 | 5.450 | 94,171 | +0.04(+0.74%) |
Jul 02, 2021 | 5.810 | 5.810 | 5.400 | 5.410 | 86,741 | -0.50(-8.46%) |
Jul 01, 2021 | 5.790 | 5.910 | 5.620 | 5.910 | 38,369 | +0.10(+1.72%) |
Jun 30, 2021 | 5.990 | 5.990 | 5.560 | 5.810 | 27,359 | -0.17(-2.84%) |
Jun 29, 2021 | 5.900 | 5.990 | 5.620 | 5.980 | 91,160 | +0.29(+5.10%) |
Jun 28, 2021 | 5.460 | 5.750 | 5.200 | 5.690 | 157,895 | +0.03(+0.53%) |
Jun 25, 2021 | 5.860 | 5.950 | 5.570 | 5.660 | 36,029 | -0.22(-3.74%) |
Jun 24, 2021 | 5.670 | 6.000 | 5.670 | 5.880 | 106,783 | +0.24(+4.26%) |
Jun 23, 2021 | 5.370 | 5.700 | 5.330 | 5.640 | 83,211 | +0.24(+4.44%) |
Jun 22, 2021 | 5.170 | 5.400 | 5.040 | 5.400 | 211,611 | +0.28(+5.47%) |
Jun 21, 2021 | 5.050 | 5.120 | 4.870 | 5.120 | 69,779 | +0.05(+0.99%) |
Jun 18, 2021 | 5.130 | 5.290 | 4.960 | 5.070 | 82,288 | -0.08(-1.55%) |
Jun 17, 2021 | 4.850 | 5.210 | 4.647 | 5.150 | 59,951 | +0.27(+5.53%) |
Jun 16, 2021 | 4.970 | 4.970 | 4.600 | 4.880 | 74,922 | -0.05(-1.01%) |
Jun 15, 2021 | 5.210 | 5.300 | 4.850 | 4.930 | 92,275 | -0.23(-4.46%) |
Jun 14, 2021 | 4.650 | 5.220 | 4.575 | 5.160 | 97,865 | +0.49(+10.49%) |
Jun 11, 2021 | 4.730 | 4.759 | 4.270 | 4.670 | 118,787 | +0.06(+1.30%) |
Jun 10, 2021 | 4.240 | 4.650 | 4.165 | 4.610 | 495,588 | +0.35(+8.22%) |
Jun 09, 2021 | 4.240 | 4.360 | 4.210 | 4.260 | 58,138 | +0.06(+1.43%) |
Jun 08, 2021 | 4.140 | 4.280 | 4.000 | 4.200 | 72,516 | +0.10(+2.44%) |
Jun 07, 2021 | 4.100 | 4.180 | 4.040 | 4.100 | 65,183 | +0.00(+0.00%) |
Jun 04, 2021 | 4.020 | 4.100 | 3.860 | 4.100 | 92,702 | +0.10(+2.50%) |
Jun 03, 2021 | 3.710 | 4.040 | 3.710 | 4.000 | 508,093 | +0.29(+7.82%) |
Jun 02, 2021 | 3.800 | 4.000 | 3.700 | 3.710 | 27,727 | -0.05(-1.33%) |
Jun 01, 2021 | 3.720 | 3.809 | 3.670 | 3.760 | 72,904 | +0.04(+1.08%) |
May 28, 2021 | 3.830 | 3.940 | 3.700 | 3.720 | 60,140 | -0.11(-2.87%) |
May 27, 2021 | 3.730 | 3.860 | 3.690 | 3.830 | 39,859 | +0.09(+2.41%) |
May 26, 2021 | 3.820 | 3.900 | 3.670 | 3.740 | 54,066 | -0.06(-1.58%) |
May 25, 2021 | 3.690 | 3.940 | 3.600 | 3.800 | 138,091 | +0.26(+7.34%) |
May 24, 2021 | 3.690 | 3.690 | 3.540 | 3.540 | 32,449 | -0.08(-2.21%) |
May 21, 2021 | 3.700 | 3.758 | 3.570 | 3.620 | 19,513 | -0.02(-0.55%) |
May 20, 2021 | 3.550 | 3.690 | 3.510 | 3.640 | 40,139 | +0.12(+3.41%) |
May 19, 2021 | 3.560 | 3.700 | 3.500 | 3.520 | 32,337 | -0.07(-1.95%) |
May 18, 2021 | 3.710 | 3.710 | 3.550 | 3.590 | 116,538 | +0.05(+1.41%) |
May 17, 2021 | 3.540 | 3.698 | 3.500 | 3.540 | 32,324 | -0.02(-0.56%) |
May 14, 2021 | 3.740 | 4.130 | 3.522 | 3.560 | 271,411 | -0.16(-4.30%) |
May 13, 2021 | 3.990 | 4.000 | 3.700 | 3.720 | 68,640 | -0.20(-5.10%) |
May 12, 2021 | 4.060 | 4.060 | 3.835 | 3.920 | 50,016 | -0.15(-3.69%) |
May 11, 2021 | 3.770 | 4.348 | 3.760 | 4.070 | 354,229 | +0.14(+3.56%) |
May 10, 2021 | 4.060 | 4.170 | 3.900 | 3.930 | 43,865 | -0.13(-3.20%) |
May 07, 2021 | 4.020 | 4.269 | 4.020 | 4.060 | 59,141 | +0.04(+1.00%) |
May 06, 2021 | 4.260 | 4.260 | 3.860 | 4.020 | 67,029 | -0.24(-5.63%) |
May 05, 2021 | 4.440 | 4.440 | 4.250 | 4.260 | 40,635 | -0.17(-3.84%) |
May 04, 2021 | 4.500 | 4.500 | 4.000 | 4.430 | 115,675 | -0.07(-1.56%) |
May 03, 2021 | 4.410 | 4.550 | 4.250 | 4.500 | 48,681 | +0.05(+1.12%) |
Apr 30, 2021 | 4.660 | 4.690 | 4.420 | 4.450 | 21,800 | -0.19(-4.09%) |
Apr 29, 2021 | 4.570 | 4.680 | 4.380 | 4.640 | 40,269 | +0.12(+2.65%) |
Apr 28, 2021 | 4.540 | 4.560 | 4.470 | 4.520 | 11,795 | -0.01(-0.22%) |
Apr 27, 2021 | 4.580 | 4.600 | 4.450 | 4.530 | 22,077 | -0.03(-0.66%) |
Apr 26, 2021 | 4.340 | 4.600 | 4.300 | 4.560 | 35,437 | +0.25(+5.80%) |
Apr 23, 2021 | 4.200 | 4.350 | 4.150 | 4.310 | 40,000 | +0.05(+1.17%) |
Apr 22, 2021 | 4.310 | 4.310 | 3.970 | 4.260 | 53,288 | +0.02(+0.47%) |
Apr 21, 2021 | 3.990 | 4.260 | 3.990 | 4.240 | 78,174 | +0.24(+6.00%) |
Apr 20, 2021 | 4.280 | 4.280 | 3.930 | 4.000 | 86,095 | -0.28(-6.54%) |
Apr 19, 2021 | 4.360 | 4.570 | 4.220 | 4.280 | 33,699 | -0.10(-2.28%) |
Apr 16, 2021 | 4.570 | 4.600 | 4.300 | 4.380 | 50,300 | -0.14(-3.10%) |
Apr 15, 2021 | 4.800 | 4.800 | 4.430 | 4.520 | 65,416 | -0.29(-6.03%) |
Apr 14, 2021 | 4.730 | 4.960 | 4.655 | 4.810 | 42,511 | +0.03(+0.63%) |
Apr 13, 2021 | 4.870 | 4.870 | 4.660 | 4.780 | 35,482 | -0.16(-3.24%) |
Apr 12, 2021 | 4.960 | 4.960 | 4.530 | 4.940 | 88,737 | -0.02(-0.40%) |
Apr 09, 2021 | 5.040 | 5.060 | 4.870 | 4.960 | 59,500 | -0.13(-2.55%) |
Apr 08, 2021 | 5.130 | 5.130 | 4.830 | 5.090 | 111,727 | -0.05(-0.97%) |
Apr 07, 2021 | 5.400 | 5.460 | 5.080 | 5.140 | 176,238 | -0.32(-5.86%) |
Apr 06, 2021 | 5.670 | 6.600 | 5.200 | 5.460 | 1,333,540 | -0.23(-4.04%) |
Apr 05, 2021 | 5.850 | 5.890 | 5.260 | 5.690 | 103,893 | -0.16(-2.74%) |
Apr 01, 2021 | 5.470 | 5.850 | 5.340 | 5.850 | 87,800 | +0.38(+6.95%) |
Mar 31, 2021 | 5.560 | 5.620 | 5.200 | 5.470 | 80,463 | +0.01(+0.18%) |
Mar 30, 2021 | 5.350 | 5.460 | 5.110 | 5.460 | 57,257 | +0.17(+3.21%) |
Mar 29, 2021 | 5.650 | 5.840 | 5.100 | 5.290 | 114,631 | -0.36(-6.37%) |
Mar 26, 2021 | 5.670 | 5.880 | 5.200 | 5.650 | 92,700 | -0.02(-0.35%) |
Mar 25, 2021 | 5.360 | 5.800 | 5.260 | 5.670 | 71,219 | +0.20(+3.66%) |
Mar 24, 2021 | 5.660 | 5.890 | 5.310 | 5.470 | 91,519 | -0.17(-3.01%) |
Mar 23, 2021 | 5.900 | 5.900 | 5.500 | 5.640 | 63,029 | -0.23(-3.92%) |
Mar 22, 2021 | 6.335 | 6.335 | 5.770 | 5.870 | 51,921 | -0.07(-1.18%) |
Mar 19, 2021 | 6.080 | 6.114 | 5.850 | 5.940 | 53,600 | +0.20(+3.39%) |
Mar 18, 2021 | 6.090 | 6.180 | 5.720 | 5.745 | 36,484 | -0.35(-5.82%) |
Mar 17, 2021 | 6.000 | 6.220 | 5.950 | 6.100 | 49,847 | +0.04(+0.66%) |
Mar 16, 2021 | 6.090 | 6.650 | 5.950 | 6.060 | 66,167 | -0.01(-0.16%) |
Mar 15, 2021 | 6.060 | 6.212 | 5.900 | 6.070 | 50,016 | +0.03(+0.50%) |
Mar 12, 2021 | 5.850 | 6.050 | 5.791 | 6.040 | 37,900 | +0.14(+2.37%) |
Mar 11, 2021 | 5.800 | 6.060 | 5.750 | 5.900 | 45,726 | +0.13(+2.25%) |
Mar 10, 2021 | 6.200 | 6.210 | 5.700 | 5.770 | 39,719 | -0.15(-2.53%) |
Mar 09, 2021 | 5.810 | 6.077 | 5.810 | 5.920 | 54,598 | +0.28(+4.96%) |
Mar 08, 2021 | 5.930 | 6.420 | 5.580 | 5.640 | 74,264 | -0.35(-5.84%) |
Mar 05, 2021 | 5.950 | 6.030 | 5.540 | 5.990 | 96,200 | -0.02(-0.33%) |
Mar 04, 2021 | 6.440 | 6.590 | 5.641 | 6.010 | 150,880 | -0.33(-5.21%) |
Mar 03, 2021 | 6.000 | 6.690 | 5.980 | 6.340 | 298,348 | +0.35(+5.84%) |
Mar 02, 2021 | 6.000 | 6.180 | 5.870 | 5.990 | 75,405 | -0.03(-0.50%) |