Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.421 | 5.673 | 5.421 | 5.592 | 4,700 | +0.18(+3.32%) |
Jan 28, 2022 | 5.790 | 5.790 | 5.349 | 5.412 | 23,887 | -0.34(-5.94%) |
Jan 27, 2022 | 6.042 | 6.059 | 5.583 | 5.754 | 17,481 | -0.22(-3.76%) |
Jan 26, 2022 | 6.006 | 6.024 | 5.785 | 5.979 | 25,881 | +0.04(+0.61%) |
Jan 25, 2022 | 5.880 | 5.961 | 5.700 | 5.943 | 21,352 | +0.06(+1.07%) |
Jan 24, 2022 | 5.844 | 5.988 | 5.556 | 5.880 | 57,462 | +0.03(+0.46%) |
Jan 21, 2022 | 5.862 | 6.051 | 5.844 | 5.853 | 6,821 | +0.01(+0.15%) |
Jan 20, 2022 | 5.853 | 5.925 | 5.844 | 5.844 | 5,039 | -0.07(-1.21%) |
Jan 19, 2022 | 5.934 | 5.967 | 5.871 | 5.916 | 8,813 | -0.06(-1.05%) |
Jan 18, 2022 | 6.024 | 6.069 | 5.844 | 5.979 | 24,300 | -0.04(-0.60%) |
Jan 14, 2022 | 6.015 | 0 | -0.05(-0.75%) | |||
Jan 13, 2022 | 6.105 | 6.105 | 6.015 | 6.060 | 14,255 | +0.00(+0.01%) |
Jan 12, 2022 | 5.979 | 6.105 | 5.979 | 6.060 | 38,676 | +0.09(+1.51%) |
Jan 11, 2022 | 5.997 | 5.997 | 5.934 | 5.970 | 6,904 | +0.08(+1.37%) |
Jan 10, 2022 | 5.916 | 5.916 | 5.808 | 5.889 | 6,869 | -0.01(-0.15%) |
Jan 07, 2022 | 5.925 | 5.925 | 5.763 | 5.898 | 5,695 | +0.13(+2.18%) |
Jan 06, 2022 | 6.114 | 6.123 | 5.763 | 5.772 | 27,924 | -0.12(-1.98%) |
Jan 05, 2022 | 5.970 | 5.979 | 5.889 | 5.889 | 12,082 | -0.04(-0.76%) |
Jan 04, 2022 | 5.970 | 5.997 | 5.889 | 5.934 | 5,839 | -0.07(-1.20%) |
Jan 03, 2022 | 5.925 | 6.024 | 5.844 | 6.006 | 12,172 | +0.19(+3.25%) |
Dec 31, 2021 | 5.844 | 5.844 | 5.817 | 5.817 | 12,296 | +0.00(+0.00%) |
Dec 30, 2021 | 5.844 | 5.844 | 5.781 | 5.817 | 23,418 | +0.00(+0.00%) |
Dec 29, 2021 | 5.889 | 5.925 | 5.808 | 5.817 | 18,869 | -0.03(-0.46%) |
Dec 28, 2021 | 5.934 | 5.943 | 5.844 | 5.844 | 14,816 | -0.10(-1.66%) |
Dec 27, 2021 | 6.033 | 6.069 | 5.934 | 5.943 | 31,602 | -0.08(-1.34%) |
Dec 23, 2021 | 6.069 | 6.069 | 5.980 | 6.024 | 7,791 | -0.04(-0.74%) |
Dec 22, 2021 | 6.024 | 6.078 | 5.889 | 6.069 | 13,460 | +0.13(+2.12%) |
Dec 21, 2021 | 5.889 | 6.025 | 5.871 | 5.943 | 8,316 | -0.01(-0.15%) |
Dec 20, 2021 | 5.871 | 5.997 | 5.799 | 5.952 | 19,554 | +0.08(+1.38%) |
Dec 17, 2021 | 5.943 | 6.078 | 5.871 | 5.871 | 36,961 | -0.02(-0.31%) |
Dec 16, 2021 | 5.916 | 5.997 | 5.889 | 5.889 | 14,051 | -0.04(-0.61%) |
Dec 15, 2021 | 6.051 | 6.087 | 5.904 | 5.925 | 12,307 | -0.02(-0.30%) |
Dec 14, 2021 | 5.853 | 5.997 | 5.853 | 5.943 | 10,686 | -0.02(-0.38%) |
Dec 13, 2021 | 5.853 | 6.087 | 5.853 | 5.965 | 17,925 | -0.06(-0.97%) |
Dec 10, 2021 | 6.015 | 6.069 | 5.889 | 6.024 | 15,933 | +0.03(+0.45%) |
Dec 09, 2021 | 6.024 | 6.105 | 5.934 | 5.997 | 34,565 | +0.04(+0.60%) |
Dec 08, 2021 | 6.051 | 6.383 | 5.961 | 5.961 | 17,840 | -0.04(-0.60%) |
Dec 07, 2021 | 6.015 | 6.078 | 5.997 | 5.997 | 31,830 | -0.07(-1.19%) |
Dec 06, 2021 | 6.114 | 6.204 | 5.979 | 6.069 | 18,371 | -0.03(-0.44%) |
Dec 03, 2021 | 6.123 | 6.123 | 5.979 | 6.096 | 12,091 | +0.06(+1.04%) |
Dec 02, 2021 | 6.069 | 6.204 | 5.943 | 6.033 | 26,116 | -0.04(-0.59%) |
Dec 01, 2021 | 6.357 | 6.357 | 6.060 | 6.069 | 33,285 | -0.33(-5.20%) |
Nov 30, 2021 | 6.392 | 6.509 | 6.329 | 6.401 | 6,395 | +0.07(+1.14%) |
Nov 29, 2021 | 6.491 | 6.491 | 6.222 | 6.329 | 23,646 | -0.04(-0.71%) |
Nov 26, 2021 | 6.473 | 6.653 | 6.338 | 6.374 | 28,479 | -0.20(-3.01%) |
Nov 24, 2021 | 6.473 | 6.644 | 6.434 | 6.572 | 5,559 | +0.08(+1.25%) |
Nov 23, 2021 | 6.626 | 6.626 | 6.383 | 6.491 | 14,592 | -0.15(-2.30%) |
Nov 22, 2021 | 6.671 | 6.815 | 6.635 | 6.644 | 32,989 | -0.03(-0.40%) |
Nov 19, 2021 | 6.653 | 6.824 | 6.590 | 6.671 | 31,292 | +0.06(+0.95%) |
Nov 18, 2021 | 6.662 | 6.697 | 6.590 | 6.608 | 59,757 | -0.10(-1.46%) |
Nov 17, 2021 | 6.644 | 6.778 | 6.519 | 6.706 | 43,511 | +0.12(+1.76%) |
Nov 16, 2021 | 6.546 | 6.680 | 6.519 | 6.590 | 48,642 | +0.04(+0.68%) |
Nov 15, 2021 | 6.581 | 6.689 | 6.456 | 6.546 | 135,702 | +0.00(+0.00%) |
Nov 12, 2021 | 6.510 | 6.653 | 6.456 | 6.546 | 56,761 | +0.13(+1.95%) |
Nov 11, 2021 | 6.697 | 6.697 | 6.385 | 6.421 | 139,597 | -0.09(-1.37%) |
Nov 10, 2021 | 6.626 | 6.510 | 6.510 | 27,302 | -0.10(-1.49%) | |
Nov 09, 2021 | 6.447 | 6.644 | 6.447 | 6.608 | 19,633 | +0.07(+1.09%) |
Nov 08, 2021 | 6.474 | 6.662 | 6.421 | 6.537 | 66,953 | -0.01(-0.14%) |
Nov 05, 2021 | 6.430 | 6.564 | 6.421 | 6.546 | 42,664 | +0.15(+2.37%) |
Nov 04, 2021 | 6.215 | 6.447 | 6.215 | 6.394 | 46,944 | +0.17(+2.73%) |
Nov 03, 2021 | 6.162 | 6.269 | 6.046 | 6.224 | 111,507 | +0.14(+2.35%) |
Nov 02, 2021 | 5.983 | 6.260 | 5.933 | 6.081 | 64,042 | +0.04(+0.59%) |
Nov 01, 2021 | 5.831 | 6.046 | 5.849 | 6.046 | 26,878 | +0.20(+3.36%) |
Oct 29, 2021 | 5.715 | 5.885 | 5.715 | 5.849 | 5,760 | +0.13(+2.34%) |
Oct 28, 2021 | 5.760 | 5.831 | 5.671 | 5.715 | 36,056 | -0.04(-0.78%) |
Oct 27, 2021 | 5.787 | 5.787 | 5.653 | 5.760 | 21,007 | -0.03(-0.46%) |
Oct 26, 2021 | 5.724 | 5.787 | 25,358 | +0.08(+1.41%) | ||
Oct 25, 2021 | 5.742 | 5.876 | 5.653 | 5.706 | 33,767 | -0.10(-1.69%) |
Oct 22, 2021 | 5.822 | 5.822 | 5.679 | 5.804 | 24,639 | -0.03(-0.46%) |
Oct 21, 2021 | 6.055 | 6.287 | 5.671 | 5.831 | 173,442 | -0.18(-2.97%) |
Oct 20, 2021 | 6.144 | 6.153 | 5.965 | 6.010 | 33,375 | -0.02(-0.30%) |
Oct 19, 2021 | 6.072 | 6.220 | 5.965 | 6.028 | 48,143 | +0.02(+0.30%) |
Oct 18, 2021 | 6.028 | 6.117 | 5.894 | 6.010 | 66,361 | +0.07(+1.20%) |
Oct 15, 2021 | 6.135 | 6.278 | 5.876 | 5.938 | 137,512 | -0.13(-2.21%) |
Oct 14, 2021 | 6.242 | 6.260 | 6.072 | 6.072 | 85,931 | -0.13(-2.02%) |
Oct 13, 2021 | 6.180 | 6.510 | 6.169 | 6.197 | 63,701 | +0.02(+0.29%) |
Oct 12, 2021 | 6.367 | 6.446 | 6.171 | 6.180 | 28,439 | -0.21(-3.35%) |
Oct 11, 2021 | 6.519 | 6.590 | 6.331 | 6.394 | 64,464 | -0.28(-4.15%) |
Oct 08, 2021 | 6.519 | 6.697 | 6.519 | 6.671 | 30,141 | +0.20(+3.03%) |
Oct 07, 2021 | 6.724 | 6.791 | 6.447 | 6.474 | 62,445 | -0.25(-3.72%) |
Oct 06, 2021 | 6.501 | 6.876 | 6.492 | 6.724 | 60,040 | +0.25(+3.86%) |
Oct 05, 2021 | 6.278 | 6.509 | 6.215 | 6.474 | 35,294 | +0.22(+3.57%) |
Oct 04, 2021 | 6.305 | 6.412 | 6.162 | 6.251 | 118,364 | -0.04(-0.57%) |
Oct 01, 2021 | 6.108 | 6.296 | 6.072 | 6.287 | 87,965 | +0.29(+4.76%) |
Sep 30, 2021 | 6.296 | 6.296 | 5.983 | 6.001 | 1,088,048 | -1.02(-14.50%) |
Sep 29, 2021 | 7.296 | 7.760 | 7.019 | 7.019 | 66,324 | -0.25(-3.44%) |
Sep 28, 2021 | 6.992 | 8.216 | 6.921 | 7.269 | 526,235 | +0.13(+1.88%) |
Sep 27, 2021 | 6.965 | 7.224 | 6.867 | 7.135 | 96,676 | +0.11(+1.52%) |
Sep 24, 2021 | 6.983 | 7.349 | 6.751 | 7.028 | 50,313 | +0.00(+0.00%) |
Sep 23, 2021 | 7.269 | 7.367 | 7.028 | 7.028 | 69,977 | -0.16(-2.24%) |
Sep 22, 2021 | 6.948 | 7.323 | 6.948 | 7.189 | 58,913 | +0.31(+4.55%) |
Sep 21, 2021 | 6.821 | 7.185 | 6.805 | 6.876 | 24,874 | -0.04(-0.65%) |
Sep 20, 2021 | 6.742 | 7.180 | 6.742 | 6.921 | 41,865 | -0.01(-0.13%) |
Sep 17, 2021 | 7.001 | 7.126 | 6.858 | 6.930 | 40,306 | +0.12(+1.70%) |
Sep 16, 2021 | 6.528 | 7.090 | 6.528 | 6.814 | 38,352 | +0.26(+3.95%) |
Sep 15, 2021 | 6.697 | 6.697 | 6.528 | 6.555 | 8,057 | -0.14(-2.13%) |
Sep 14, 2021 | 6.697 | 6.793 | 6.697 | 6.697 | 9,010 | -0.04(-0.66%) |
Sep 13, 2021 | 6.885 | 6.903 | 6.697 | 6.742 | 29,455 | +0.00(+0.00%) |
Sep 10, 2021 | 6.814 | 6.930 | 6.719 | 6.742 | 17,371 | -0.01(-0.13%) |
Sep 09, 2021 | 6.787 | 6.938 | 6.724 | 6.751 | 10,643 | -0.08(-1.18%) |
Sep 08, 2021 | 6.849 | 6.903 | 6.801 | 6.831 | 2,880 | -0.04(-0.52%) |
Sep 07, 2021 | 6.974 | 6.974 | 6.814 | 6.867 | 26,416 | -0.12(-1.66%) |
Sep 03, 2021 | 6.974 | 6.992 | 6.903 | 6.983 | 13,387 | +0.02(+0.26%) |
Sep 02, 2021 | 7.010 | 7.010 | 6.930 | 6.965 | 25,499 | -0.04(-0.51%) |
Sep 01, 2021 | 7.046 | 7.108 | 6.930 | 7.001 | 48,190 | -0.05(-0.76%) |
Aug 31, 2021 | 7.090 | 7.296 | 6.992 | 7.055 | 64,360 | -0.04(-0.50%) |
Aug 30, 2021 | 7.081 | 7.144 | 7.028 | 7.090 | 69,406 | +0.04(+0.51%) |
Aug 27, 2021 | 7.117 | 7.144 | 6.983 | 7.055 | 150,025 | +0.07(+1.02%) |
Aug 26, 2021 | 6.930 | 7.090 | 6.930 | 6.983 | 23,318 | +0.02(+0.26%) |
Aug 25, 2021 | 6.948 | 7.028 | 6.948 | 6.965 | 8,071 | -0.00(-0.00%) |
Aug 24, 2021 | 7.001 | 7.126 | 6.921 | 6.965 | 47,149 | -0.04(-0.51%) |
Aug 23, 2021 | 7.144 | 7.144 | 6.965 | 7.001 | 24,857 | +0.01(+0.13%) |
Aug 20, 2021 | 7.108 | 7.117 | 6.965 | 6.992 | 21,567 | -0.01(-0.13%) |
Aug 19, 2021 | 7.081 | 7.081 | 6.983 | 7.001 | 13,066 | +0.00(+0.00%) |
Aug 18, 2021 | 7.108 | 7.108 | 6.965 | 7.001 | 12,473 | -0.02(-0.25%) |
Aug 17, 2021 | 7.019 | 7.117 | 6.992 | 7.019 | 16,533 | -0.07(-1.01%) |
Aug 16, 2021 | 7.108 | 7.108 | 7.001 | 7.090 | 13,313 | +0.01(+0.16%) |
Aug 13, 2021 | 7.197 | 7.197 | 6.957 | 7.079 | 23,119 | -0.13(-1.76%) |
Aug 12, 2021 | 7.046 | 7.308 | 6.966 | 7.206 | 54,948 | +0.23(+3.31%) |
Aug 11, 2021 | 7.197 | 7.356 | 6.939 | 6.975 | 75,076 | +0.28(+4.11%) |
Aug 10, 2021 | 6.744 | 6.851 | 6.700 | 6.700 | 20,401 | -0.04(-0.53%) |
Aug 09, 2021 | 6.993 | 6.993 | 6.700 | 6.735 | 19,646 | -0.18(-2.57%) |
Aug 06, 2021 | 6.913 | 7.174 | 6.877 | 6.913 | 7,633 | -0.01(-0.13%) |
Aug 05, 2021 | 6.913 | 6.948 | 6.702 | 6.922 | 6,177 | -0.03(-0.45%) |
Aug 04, 2021 | 6.922 | 7.339 | 6.839 | 6.953 | 98,219 | +0.11(+1.62%) |
Aug 03, 2021 | 6.478 | 7.028 | 6.478 | 6.842 | 150,160 | +0.41(+6.34%) |
Aug 02, 2021 | 6.301 | 6.460 | 6.301 | 6.434 | 9,793 | +0.09(+1.34%) |
Jul 30, 2021 | 6.469 | 6.469 | 6.327 | 6.348 | 3,574 | -0.09(-1.33%) |
Jul 29, 2021 | 6.389 | 6.451 | 6.389 | 6.434 | 6,591 | +0.05(+0.83%) |
Jul 28, 2021 | 6.389 | 6.389 | 6.265 | 6.380 | 2,846 | +0.04(+0.71%) |
Jul 27, 2021 | 6.309 | 6.345 | 6.256 | 6.335 | 4,322 | +0.08(+1.27%) |
Jul 26, 2021 | 6.301 | 6.361 | 6.256 | 6.256 | 3,025 | +0.03(+0.43%) |
Jul 23, 2021 | 6.317 | 6.327 | 6.222 | 6.230 | 7,118 | -0.11(-1.68%) |
Jul 22, 2021 | 6.345 | 6.345 | 6.221 | 6.336 | 4,423 | +0.07(+1.13%) |
Jul 21, 2021 | 6.256 | 6.372 | 6.256 | 6.265 | 16,378 | +0.10(+1.58%) |
Jul 20, 2021 | 6.292 | 6.292 | 6.167 | 6.167 | 12,496 | +0.02(+0.29%) |
Jul 19, 2021 | 6.123 | 6.234 | 6.123 | 6.150 | 22,480 | -0.06(-1.00%) |
Jul 16, 2021 | 6.247 | 6.247 | 6.176 | 6.212 | 5,614 | -0.06(-0.96%) |
Jul 15, 2021 | 6.256 | 6.283 | 6.247 | 6.272 | 6,080 | +0.07(+1.11%) |
Jul 14, 2021 | 5.866 | 5.866 | 5.866 | 6.203 | 6,581 | -0.02(-0.29%) |
Jul 13, 2021 | 6.369 | 6.372 | 6.221 | 6.221 | 11,206 | -0.08(-1.27%) |
Jul 12, 2021 | 6.283 | 6.301 | 6.221 | 6.301 | 10,005 | -0.03(-0.42%) |
Jul 09, 2021 | 6.123 | 6.363 | 6.052 | 6.327 | 88,744 | +0.38(+6.42%) |
Jul 08, 2021 | 5.768 | 6.070 | 5.768 | 5.946 | 31,274 | +0.04(+0.75%) |
Jul 07, 2021 | 6.088 | 6.309 | 5.875 | 5.901 | 49,516 | -0.23(-3.76%) |
Jul 06, 2021 | 6.487 | 6.531 | 6.123 | 6.132 | 54,398 | -0.28(-4.43%) |
Jul 02, 2021 | 5.883 | 6.877 | 5.883 | 6.416 | 480,935 | +0.55(+9.38%) |
Jul 01, 2021 | 5.892 | 5.910 | 5.786 | 5.866 | 4,943 | -0.04(-0.75%) |
Jun 30, 2021 | 5.937 | 5.937 | 5.653 | 5.910 | 28,406 | +0.04(+0.76%) |
Jun 29, 2021 | 5.750 | 6.105 | 5.750 | 5.866 | 69,877 | +0.22(+3.93%) |
Jun 28, 2021 | 5.679 | 5.679 | 5.644 | 5.644 | 3,163 | -0.08(-1.40%) |
Jun 25, 2021 | 5.608 | 5.724 | 5.608 | 5.724 | 10,803 | +0.11(+1.90%) |
Jun 24, 2021 | 5.679 | 5.919 | 5.608 | 5.617 | 7,428 | -0.08(-1.40%) |
Jun 23, 2021 | 5.866 | 5.866 | 5.697 | 5.697 | 7,883 | +0.05(+0.94%) |
Jun 22, 2021 | 5.768 | 5.865 | 5.573 | 5.644 | 20,815 | -0.03(-0.45%) |
Jun 21, 2021 | 5.759 | 5.759 | 5.558 | 5.670 | 8,980 | -0.02(-0.33%) |
Jun 18, 2021 | 5.591 | 5.688 | 5.591 | 5.688 | 14,110 | +0.10(+1.75%) |
Jun 17, 2021 | 5.727 | 5.743 | 5.546 | 5.591 | 3,231 | +0.04(+0.64%) |
Jun 16, 2021 | 5.591 | 5.591 | 5.555 | 5.555 | 2,350 | -0.16(-2.79%) |
Jun 15, 2021 | 5.715 | 5.715 | 5.715 | 5.715 | 456 | +0.10(+1.73%) |
Jun 14, 2021 | 5.768 | 5.768 | 5.617 | 5.617 | 19,798 | -0.02(-0.31%) |
Jun 11, 2021 | 5.768 | 5.768 | 5.635 | 5.635 | 9,057 | -0.09(-1.55%) |
Jun 10, 2021 | 5.679 | 5.768 | 5.679 | 5.724 | 4,315 | +0.13(+2.38%) |
Jun 09, 2021 | 5.733 | 5.759 | 5.591 | 5.591 | 4,063 | +0.01(+0.16%) |
Jun 08, 2021 | 5.564 | 5.591 | 5.564 | 5.582 | 3,657 | +0.00(+0.00%) |
Jun 07, 2021 | 5.591 | 5.608 | 5.511 | 5.582 | 10,392 | -0.10(-1.72%) |
Jun 04, 2021 | 5.564 | 5.679 | 5.555 | 5.679 | 5,093 | +0.16(+2.89%) |
Jun 03, 2021 | 5.662 | 5.670 | 5.520 | 5.520 | 1,866 | -0.06(-1.11%) |
Jun 02, 2021 | 5.511 | 5.766 | 5.511 | 5.582 | 6,284 | -0.11(-1.87%) |
Jun 01, 2021 | 5.591 | 5.724 | 5.511 | 5.688 | 2,192 | +0.26(+4.78%) |
May 28, 2021 | 5.458 | 5.716 | 5.413 | 5.429 | 14,778 | -0.12(-2.20%) |
May 27, 2021 | 5.440 | 5.635 | 5.440 | 5.551 | 16,986 | +0.13(+2.37%) |
May 26, 2021 | 5.591 | 5.591 | 5.413 | 5.422 | 15,264 | -0.18(-3.17%) |
May 25, 2021 | 5.582 | 5.750 | 5.582 | 5.599 | 13,549 | -0.16(-2.77%) |
May 24, 2021 | 5.706 | 5.768 | 5.600 | 5.759 | 16,174 | +0.04(+0.62%) |
May 21, 2021 | 5.706 | 5.724 | 5.688 | 5.724 | 3,752 | +0.03(+0.54%) |
May 20, 2021 | 5.653 | 5.724 | 5.653 | 5.693 | 5,205 | +0.01(+0.23%) |
May 19, 2021 | 5.653 | 5.697 | 5.653 | 5.680 | 1,689 | +0.00(+0.00%) |
May 18, 2021 | 5.705 | 5.715 | 5.642 | 5.680 | 1,987 | -0.01(-0.16%) |
May 17, 2021 | 5.697 | 5.697 | 5.636 | 5.689 | 6,131 | -0.03(-0.46%) |
May 14, 2021 | 5.733 | 5.909 | 5.680 | 5.715 | 28,183 | -0.10(-1.67%) |
May 13, 2021 | 5.711 | 5.952 | 5.711 | 5.812 | 4,966 | +0.15(+2.56%) |
May 12, 2021 | 5.847 | 5.847 | 5.636 | 5.666 | 23,514 | -0.22(-3.81%) |
May 11, 2021 | 5.636 | 5.891 | 5.636 | 5.891 | 6,102 | -0.05(-0.89%) |
May 10, 2021 | 5.873 | 5.953 | 5.804 | 5.944 | 7,188 | +0.27(+4.81%) |
May 07, 2021 | 5.583 | 5.671 | 5.548 | 5.671 | 6,024 | +0.08(+1.42%) |
May 06, 2021 | 5.935 | 5.944 | 5.592 | 5.592 | 7,249 | -0.06(-1.01%) |
May 05, 2021 | 5.677 | 5.684 | 5.636 | 5.649 | 2,798 | +0.02(+0.31%) |
May 04, 2021 | 5.733 | 5.768 | 5.592 | 5.631 | 18,846 | -0.21(-3.54%) |
May 03, 2021 | 5.768 | 5.838 | 5.724 | 5.838 | 17,763 | +0.03(+0.45%) |
Apr 30, 2021 | 5.917 | 5.917 | 5.812 | 5.812 | 3,520 | -0.09(-1.49%) |
Apr 29, 2021 | 5.917 | 6.023 | 5.900 | 5.900 | 1,352 | -0.07(-1.18%) |
Apr 28, 2021 | 5.935 | 5.970 | 5.856 | 5.970 | 7,622 | +0.07(+1.19%) |
Apr 27, 2021 | 5.935 | 5.944 | 5.900 | 5.900 | 2,681 | -0.06(-1.03%) |
Apr 26, 2021 | 6.066 | 6.066 | 5.961 | 5.961 | 2,614 | -0.06(-1.02%) |
Apr 23, 2021 | 6.076 | 6.076 | 6.022 | 6.023 | 1,022 | -0.04(-0.73%) |
Apr 22, 2021 | 6.002 | 6.094 | 6.002 | 6.067 | 15,294 | +0.10(+1.62%) |
Apr 21, 2021 | 5.917 | 6.076 | 5.875 | 5.970 | 11,012 | +0.13(+2.26%) |
Apr 20, 2021 | 5.821 | 5.953 | 5.812 | 5.838 | 7,684 | +0.03(+0.45%) |
Apr 19, 2021 | 5.812 | 5.829 | 5.812 | 5.812 | 9,036 | -0.03(-0.53%) |
Apr 16, 2021 | 5.900 | 6.034 | 5.821 | 5.843 | 8,062 | -0.06(-0.97%) |
Apr 15, 2021 | 5.979 | 5.979 | 5.812 | 5.900 | 9,708 | -0.08(-1.33%) |
Apr 14, 2021 | 5.988 | 6.058 | 5.919 | 5.979 | 5,431 | +0.06(+1.04%) |
Apr 13, 2021 | 6.023 | 6.023 | 5.900 | 5.917 | 10,995 | -0.12(-2.04%) |
Apr 12, 2021 | 5.917 | 6.102 | 5.882 | 6.041 | 17,811 | +0.18(+3.00%) |
Apr 09, 2021 | 5.900 | 5.900 | 5.768 | 5.865 | 7,381 | -0.05(-0.89%) |
Apr 08, 2021 | 5.970 | 6.064 | 5.900 | 5.917 | 5,729 | +0.03(+0.45%) |
Apr 07, 2021 | 5.926 | 5.974 | 5.856 | 5.891 | 15,533 | +0.00(+0.00%) |
Apr 06, 2021 | 5.865 | 6.102 | 5.847 | 5.891 | 17,780 | +0.07(+1.21%) |
Apr 05, 2021 | 5.988 | 6.120 | 5.812 | 5.821 | 106,181 | -0.17(-2.79%) |
Apr 01, 2021 | 5.636 | 6.050 | 5.636 | 5.988 | 100,843 | +0.44(+7.94%) |
Mar 31, 2021 | 5.266 | 5.592 | 5.266 | 5.548 | 43,254 | +0.27(+5.09%) |
Mar 30, 2021 | 5.257 | 5.283 | 5.222 | 5.279 | 12,780 | -0.02(-0.42%) |
Mar 29, 2021 | 5.204 | 5.301 | 5.204 | 5.301 | 15,116 | +0.03(+0.50%) |
Mar 26, 2021 | 5.195 | 5.372 | 5.195 | 5.275 | 55,872 | -0.01(-0.17%) |
Mar 25, 2021 | 5.116 | 5.354 | 5.116 | 5.283 | 93,570 | +0.18(+3.63%) |
Mar 24, 2021 | 5.433 | 5.460 | 5.063 | 5.099 | 23,722 | -0.33(-6.16%) |
Mar 23, 2021 | 5.477 | 5.512 | 5.407 | 5.433 | 9,711 | -0.06(-1.12%) |
Mar 22, 2021 | 5.389 | 5.504 | 5.389 | 5.495 | 3,697 | -0.01(-0.16%) |
Mar 19, 2021 | 5.331 | 5.504 | 5.331 | 5.504 | 1,589 | +0.01(+0.16%) |
Mar 18, 2021 | 5.583 | 5.583 | 5.327 | 5.495 | 9,322 | -0.08(-1.42%) |
Mar 17, 2021 | 5.583 | 5.583 | 5.548 | 5.574 | 9,204 | +0.04(+0.80%) |
Mar 16, 2021 | 5.548 | 5.548 | 5.521 | 5.530 | 7,897 | -0.02(-0.32%) |
Mar 15, 2021 | 5.548 | 5.548 | 5.477 | 5.548 | 11,283 | +0.00(+0.00%) |
Mar 12, 2021 | 5.460 | 5.548 | 5.460 | 5.548 | 8,971 | +0.05(+0.96%) |
Mar 11, 2021 | 5.336 | 5.503 | 5.336 | 5.495 | 12,407 | +0.19(+3.66%) |
Mar 10, 2021 | 5.336 | 5.389 | 5.248 | 5.301 | 18,985 | +0.01(+0.18%) |
Mar 09, 2021 | 5.116 | 5.291 | 5.116 | 5.291 | 21,760 | -0.01(-0.18%) |
Mar 08, 2021 | 5.336 | 5.336 | 5.151 | 5.301 | 17,549 | +0.10(+1.86%) |
Mar 05, 2021 | 5.213 | 5.283 | 5.107 | 5.204 | 11,583 | -0.01(-0.17%) |
Mar 04, 2021 | 5.398 | 5.398 | 5.143 | 5.213 | 64,609 | -0.19(-3.58%) |
Mar 03, 2021 | 5.195 | 5.407 | 5.151 | 5.407 | 39,027 | +0.24(+4.70%) |
Mar 02, 2021 | 5.266 | 5.266 | 5.150 | 5.164 | 3,200 | +0.02(+0.41%) |
Mar 01, 2021 | 5.195 | 5.301 | 5.143 | 5.143 | 26,370 | +0.04(+0.86%) |
Feb 26, 2021 | 5.126 | 5.173 | 5.099 | 5.099 | 18,964 | -0.04(-0.86%) |
Feb 25, 2021 | 5.107 | 5.253 | 5.081 | 5.143 | 77,360 | -0.02(-0.34%) |
Feb 24, 2021 | 5.143 | 5.186 | 5.113 | 5.160 | 6,960 | +0.05(+1.03%) |
Feb 23, 2021 | 5.063 | 5.401 | 5.063 | 5.107 | 34,658 | -0.18(-3.33%) |
Feb 22, 2021 | 5.372 | 5.372 | 5.257 | 5.283 | 5,704 | -0.06(-1.15%) |
Feb 19, 2021 | 5.239 | 5.345 | 5.239 | 5.345 | 5,223 | +0.07(+1.34%) |
Feb 18, 2021 | 5.178 | 5.275 | 5.178 | 5.275 | 13,266 | +0.02(+0.33%) |
Feb 17, 2021 | 5.398 | 5.407 | 5.134 | 5.257 | 15,679 | -0.16(-2.93%) |
Feb 16, 2021 | 5.213 | 5.416 | 5.213 | 5.416 | 29,246 | +0.16(+3.02%) |
Feb 12, 2021 | 5.222 | 5.259 | 5.169 | 5.257 | 18,737 | -0.03(-0.50%) |
Feb 11, 2021 | 5.205 | 5.283 | 5.100 | 5.283 | 36,716 | +0.06(+1.17%) |
Feb 10, 2021 | 5.353 | 5.380 | 5.126 | 5.222 | 67,475 | -0.07(-1.32%) |
Feb 09, 2021 | 5.074 | 5.371 | 5.004 | 5.292 | 77,201 | +0.18(+3.59%) |
Feb 08, 2021 | 5.161 | 5.161 | 4.978 | 5.109 | 27,911 | +0.14(+2.81%) |
Feb 05, 2021 | 4.978 | 5.004 | 4.938 | 4.969 | 47,177 | -0.01(-0.18%) |
Feb 04, 2021 | 5.030 | 5.030 | 4.908 | 4.978 | 20,395 | -0.04(-0.87%) |
Feb 03, 2021 | 4.969 | 5.083 | 4.943 | 5.021 | 38,514 | +0.09(+1.77%) |
Feb 02, 2021 | 4.978 | 5.056 | 4.890 | 4.934 | 25,189 | +0.04(+0.89%) |