Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.12 | 10.92 | 9.363 | 9.415 | 34,170,516 | -2.36(-20.03%) |
May 27, 2022 | 8.864 | 12.66 | 8.821 | 11.77 | 119,022,272 | +3.48(+41.91%) |
May 26, 2022 | 7.461 | 8.830 | 7.410 | 8.296 | 14,704,268 | +0.72(+9.55%) |
May 25, 2022 | 7.616 | 8.141 | 7.496 | 7.573 | 7,273,794 | -0.30(-3.83%) |
May 24, 2022 | 8.933 | 9.018 | 7.289 | 7.874 | 30,270,686 | -1.45(-15.51%) |
May 23, 2022 | 12.62 | 12.74 | 8.933 | 9.320 | 84,980,672 | -1.35(-12.66%) |
May 20, 2022 | 7.840 | 10.73 | 7.616 | 10.67 | 89,067,584 | +3.23(+43.35%) |
May 19, 2022 | 7.539 | 8.391 | 6.885 | 7.444 | 46,114,984 | +1.08(+17.05%) |
May 18, 2022 | 6.222 | 6.394 | 6.170 | 6.360 | 313,389 | +0.09(+1.51%) |
May 17, 2022 | 6.429 | 6.429 | 6.231 | 6.265 | 200,224 | -0.07(-1.09%) |
May 16, 2022 | 6.119 | 6.394 | 6.119 | 6.334 | 256,717 | +0.30(+4.99%) |
May 13, 2022 | 6.041 | 6.190 | 6.008 | 6.033 | 395,192 | +0.03(+0.54%) |
May 12, 2022 | 6.219 | 6.219 | 5.911 | 6.000 | 278,821 | -0.19(-3.01%) |
May 11, 2022 | 6.097 | 6.301 | 6.041 | 6.186 | 394,852 | +0.11(+1.73%) |
May 10, 2022 | 6.186 | 6.283 | 5.952 | 6.081 | 211,333 | -0.07(-1.18%) |
May 09, 2022 | 6.057 | 6.421 | 5.984 | 6.154 | 375,360 | +0.10(+1.60%) |
May 06, 2022 | 5.911 | 6.211 | 5.855 | 6.057 | 325,234 | +0.18(+3.03%) |
May 05, 2022 | 5.863 | 6.041 | 5.742 | 5.879 | 256,071 | +0.03(+0.55%) |
May 04, 2022 | 5.750 | 5.887 | 5.701 | 5.847 | 122,235 | +0.09(+1.54%) |
May 03, 2022 | 5.709 | 5.830 | 5.645 | 5.758 | 164,151 | +0.04(+0.71%) |
May 02, 2022 | 5.539 | 5.725 | 5.539 | 5.717 | 241,040 | +0.16(+2.91%) |
Apr 29, 2022 | 5.507 | 5.616 | 5.491 | 5.556 | 195,678 | +0.02(+0.29%) |
Apr 28, 2022 | 5.378 | 5.612 | 5.366 | 5.539 | 117,572 | +0.17(+3.16%) |
Apr 27, 2022 | 5.281 | 5.426 | 5.208 | 5.370 | 126,954 | +0.11(+2.15%) |
Apr 26, 2022 | 5.370 | 5.434 | 5.256 | 5.256 | 154,043 | -0.17(-3.13%) |
Apr 25, 2022 | 5.507 | 5.515 | 5.378 | 5.426 | 183,118 | -0.11(-2.04%) |
Apr 22, 2022 | 5.459 | 5.661 | 5.450 | 5.539 | 180,286 | +0.03(+0.59%) |
Apr 21, 2022 | 5.798 | 5.807 | 5.475 | 5.507 | 161,100 | -0.30(-5.15%) |
Apr 20, 2022 | 5.604 | 5.847 | 5.600 | 5.806 | 100,716 | +0.18(+3.16%) |
Apr 19, 2022 | 5.499 | 5.653 | 5.426 | 5.628 | 129,028 | +0.15(+2.81%) |
Apr 18, 2022 | 5.507 | 5.539 | 5.402 | 5.475 | 108,980 | -0.09(-1.60%) |
Apr 14, 2022 | 5.620 | 5.645 | 5.523 | 5.564 | 118,606 | -0.05(-0.86%) |
Apr 13, 2022 | 5.580 | 5.709 | 5.580 | 5.612 | 215,560 | +0.05(+0.87%) |
Apr 12, 2022 | 5.645 | 5.717 | 5.539 | 5.564 | 136,452 | -0.05(-0.86%) |
Apr 11, 2022 | 5.653 | 5.758 | 5.564 | 5.612 | 145,700 | -0.09(-1.56%) |
Apr 08, 2022 | 5.725 | 5.895 | 5.628 | 5.701 | 186,778 | -0.05(-0.84%) |
Apr 07, 2022 | 5.725 | 5.810 | 5.677 | 5.750 | 161,297 | +0.04(+0.71%) |
Apr 06, 2022 | 5.774 | 5.883 | 5.709 | 5.709 | 181,906 | -0.14(-2.35%) |
Apr 05, 2022 | 6.016 | 6.081 | 5.814 | 5.847 | 194,462 | -0.19(-3.08%) |
Apr 04, 2022 | 6.114 | 6.155 | 6.000 | 6.033 | 165,217 | -0.15(-2.36%) |
Apr 01, 2022 | 5.766 | 6.211 | 5.758 | 6.178 | 338,666 | +0.44(+7.76%) |
Mar 31, 2022 | 5.814 | 5.928 | 5.709 | 5.733 | 322,280 | -0.15(-2.61%) |
Mar 30, 2022 | 5.887 | 6.000 | 5.814 | 5.887 | 374,653 | +0.12(+2.10%) |
Mar 29, 2022 | 5.847 | 5.932 | 5.733 | 5.766 | 184,304 | -0.03(-0.56%) |
Mar 28, 2022 | 5.782 | 5.846 | 5.693 | 5.798 | 130,416 | +0.02(+0.28%) |
Mar 25, 2022 | 5.685 | 5.871 | 5.685 | 5.782 | 135,336 | +0.05(+0.85%) |
Mar 24, 2022 | 5.612 | 5.750 | 5.565 | 5.733 | 139,831 | +0.13(+2.31%) |
Mar 23, 2022 | 5.717 | 5.821 | 5.588 | 5.604 | 128,268 | -0.18(-3.08%) |
Mar 22, 2022 | 5.717 | 5.822 | 5.645 | 5.782 | 87,691 | +0.07(+1.27%) |
Mar 21, 2022 | 5.782 | 5.839 | 5.556 | 5.709 | 166,329 | -0.24(-4.08%) |
Mar 18, 2022 | 5.790 | 5.976 | 5.669 | 5.952 | 487,863 | +0.18(+3.08%) |
Mar 17, 2022 | 5.822 | 6.033 | 5.742 | 5.774 | 290,374 | -0.09(-1.52%) |
Mar 16, 2022 | 5.766 | 5.886 | 5.709 | 5.863 | 149,850 | +0.11(+1.97%) |
Mar 15, 2022 | 5.604 | 5.814 | 5.531 | 5.750 | 141,128 | +0.15(+2.75%) |
Mar 14, 2022 | 5.628 | 5.701 | 5.507 | 5.596 | 114,618 | -0.03(-0.57%) |
Mar 11, 2022 | 5.604 | 5.717 | 5.479 | 5.628 | 156,742 | +0.05(+0.87%) |
Mar 10, 2022 | 5.523 | 5.616 | 5.378 | 5.580 | 130,011 | -0.06(-1.00%) |
Mar 09, 2022 | 5.418 | 5.685 | 5.386 | 5.636 | 239,632 | +0.26(+4.81%) |
Mar 08, 2022 | 5.418 | 5.636 | 5.362 | 5.378 | 258,778 | -0.06(-1.19%) |
Mar 07, 2022 | 5.175 | 5.531 | 5.167 | 5.442 | 285,487 | +0.24(+4.67%) |
Mar 04, 2022 | 5.046 | 5.232 | 4.892 | 5.200 | 149,433 | +0.18(+3.54%) |
Mar 03, 2022 | 5.087 | 5.111 | 4.998 | 5.022 | 105,532 | -0.02(-0.48%) |
Mar 02, 2022 | 4.852 | 5.095 | 4.852 | 5.046 | 140,228 | +0.23(+4.70%) |
Mar 01, 2022 | 4.860 | 4.941 | 4.779 | 4.820 | 141,096 | -0.03(-0.67%) |
Feb 28, 2022 | 5.006 | 5.010 | 4.803 | 4.852 | 219,207 | -0.11(-2.28%) |
Feb 25, 2022 | 4.973 | 5.035 | 4.925 | 4.965 | 133,185 | +0.04(+0.82%) |
Feb 24, 2022 | 4.787 | 4.941 | 4.723 | 4.925 | 124,620 | +0.08(+1.67%) |
Feb 23, 2022 | 4.925 | 4.989 | 4.828 | 4.844 | 112,671 | -0.02(-0.50%) |
Feb 22, 2022 | 4.933 | 4.977 | 4.820 | 4.868 | 268,532 | -0.12(-2.43%) |
Feb 18, 2022 | 4.989 | 0 | -0.04(-0.80%) | |||
Feb 17, 2022 | 5.119 | 5.119 | 5.014 | 5.030 | 145,172 | -0.16(-3.12%) |
Feb 16, 2022 | 5.078 | 5.236 | 5.030 | 5.192 | 134,403 | +0.11(+2.23%) |
Feb 15, 2022 | 5.273 | 5.329 | 5.014 | 5.078 | 357,420 | -0.15(-2.94%) |
Feb 14, 2022 | 5.256 | 5.345 | 5.224 | 5.232 | 133,868 | -0.01(-0.15%) |
Feb 11, 2022 | 5.151 | 5.264 | 5.095 | 5.240 | 154,473 | +0.06(+1.25%) |
Feb 10, 2022 | 5.256 | 5.297 | 5.139 | 5.175 | 265,692 | -0.16(-3.03%) |
Feb 09, 2022 | 5.289 | 5.410 | 5.210 | 5.337 | 301,085 | +0.19(+3.77%) |
Feb 08, 2022 | 5.200 | 5.224 | 5.095 | 5.143 | 152,824 | -0.06(-1.09%) |
Feb 07, 2022 | 5.103 | 5.216 | 5.070 | 5.200 | 194,069 | +0.08(+1.58%) |
Feb 04, 2022 | 5.289 | 5.353 | 5.087 | 5.119 | 197,830 | -0.19(-3.65%) |
Feb 03, 2022 | 5.378 | 5.289 | 5.313 | 218,141 | -0.12(-2.23%) | |
Feb 02, 2022 | 5.394 | 5.568 | 5.386 | 5.434 | 271,221 | +0.03(+0.60%) |
Feb 01, 2022 | 5.297 | 5.426 | 5.167 | 5.402 | 211,442 | +0.14(+2.61%) |
Jan 31, 2022 | 5.175 | 5.279 | 5.264 | 188,936 | +0.05(+0.93%) | |
Jan 28, 2022 | 4.998 | 5.216 | 4.989 | 5.216 | 159,930 | +0.19(+3.86%) |
Jan 27, 2022 | 5.103 | 5.184 | 4.989 | 5.022 | 137,167 | -0.08(-1.58%) |
Jan 26, 2022 | 5.159 | 5.321 | 5.078 | 5.103 | 260,190 | +0.00(+0.00%) |
Jan 25, 2022 | 5.175 | 5.224 | 4.909 | 5.103 | 265,182 | -0.09(-1.71%) |
Jan 24, 2022 | 5.022 | 5.216 | 4.901 | 5.192 | 315,090 | +0.06(+1.10%) |
Jan 21, 2022 | 4.998 | 5.309 | 4.957 | 5.135 | 299,708 | +0.07(+1.44%) |
Jan 20, 2022 | 5.289 | 5.289 | 5.046 | 5.062 | 168,714 | -0.23(-4.28%) |
Jan 19, 2022 | 5.353 | 5.431 | 5.192 | 5.289 | 196,462 | -0.07(-1.36%) |
Jan 18, 2022 | 5.620 | 5.620 | 5.345 | 5.361 | 170,692 | -0.29(-5.15%) |
Jan 14, 2022 | 5.653 | 0 | +0.11(+2.04%) | |||
Jan 13, 2022 | 5.661 | 5.669 | 5.483 | 5.539 | 170,866 | -0.13(-2.28%) |
Jan 12, 2022 | 5.806 | 5.830 | 5.596 | 5.669 | 230,654 | -0.10(-1.68%) |
Jan 11, 2022 | 5.733 | 5.806 | 5.636 | 5.766 | 211,008 | +0.03(+0.56%) |
Jan 10, 2022 | 5.661 | 5.774 | 5.556 | 5.733 | 295,004 | +0.05(+0.85%) |
Jan 07, 2022 | 5.847 | 5.847 | 5.645 | 5.685 | 164,335 | -0.13(-2.23%) |
Jan 06, 2022 | 5.830 | 5.928 | 5.758 | 5.814 | 166,957 | +0.00(+0.00%) |
Jan 05, 2022 | 6.049 | 6.073 | 5.798 | 5.814 | 189,852 | -0.23(-3.88%) |
Jan 04, 2022 | 6.154 | 6.186 | 6.012 | 6.049 | 240,078 | -0.11(-1.71%) |
Jan 03, 2022 | 6.089 | 6.186 | 5.952 | 6.154 | 177,328 | +0.07(+1.20%) |
Dec 31, 2021 | 6.170 | 6.324 | 6.073 | 6.081 | 130,162 | -0.11(-1.70%) |
Dec 30, 2021 | 6.122 | 6.300 | 6.089 | 6.186 | 136,373 | +0.07(+1.19%) |
Dec 29, 2021 | 6.162 | 6.211 | 6.089 | 6.114 | 148,912 | -0.06(-0.92%) |
Dec 28, 2021 | 6.486 | 6.494 | 6.154 | 6.170 | 168,594 | -0.32(-4.86%) |
Dec 27, 2021 | 6.453 | 6.502 | 6.373 | 6.486 | 109,326 | +0.02(+0.38%) |
Dec 23, 2021 | 6.364 | 6.494 | 6.324 | 6.461 | 179,603 | +0.06(+1.01%) |
Dec 22, 2021 | 6.267 | 6.425 | 6.194 | 6.397 | 234,126 | +0.13(+2.06%) |
Dec 21, 2021 | 6.178 | 6.300 | 6.138 | 6.267 | 270,293 | +0.19(+3.06%) |
Dec 20, 2021 | 5.919 | 6.081 | 5.879 | 6.081 | 275,494 | +0.10(+1.62%) |
Dec 17, 2021 | 5.952 | 6.097 | 5.871 | 5.984 | 1,136,798 | +0.03(+0.54%) |
Dec 16, 2021 | 6.122 | 6.122 | 5.919 | 5.952 | 265,452 | -0.12(-2.00%) |
Dec 15, 2021 | 5.863 | 6.089 | 5.802 | 6.073 | 348,451 | +0.18(+3.02%) |
Dec 14, 2021 | 5.976 | 6.049 | 5.839 | 5.895 | 574,800 | -0.15(-2.54%) |
Dec 13, 2021 | 6.259 | 6.259 | 6.049 | 6.049 | 288,175 | -0.17(-2.73%) |
Dec 10, 2021 | 6.291 | 6.352 | 6.170 | 6.219 | 215,073 | -0.05(-0.80%) |
Dec 09, 2021 | 6.469 | 6.486 | 6.267 | 6.269 | 329,447 | -0.21(-3.22%) |
Dec 08, 2021 | 6.486 | 6.520 | 6.243 | 6.477 | 428,113 | +0.09(+1.39%) |
Dec 07, 2021 | 5.928 | 6.429 | 5.903 | 6.388 | 1,488,407 | +0.46(+7.78%) |
Dec 06, 2021 | 6.114 | 6.134 | 5.863 | 5.928 | 553,945 | -0.26(-4.18%) |
Dec 03, 2021 | 6.324 | 6.397 | 6.138 | 6.186 | 400,702 | -0.23(-3.53%) |
Dec 02, 2021 | 6.291 | 6.486 | 6.275 | 6.413 | 284,666 | +0.04(+0.63%) |
Dec 01, 2021 | 6.631 | 6.737 | 6.300 | 6.372 | 975,523 | -0.23(-3.43%) |
Nov 30, 2021 | 6.550 | 6.760 | 6.453 | 6.599 | 465,018 | +0.02(+0.25%) |
Nov 29, 2021 | 6.987 | 7.019 | 6.550 | 6.583 | 651,741 | -0.32(-4.68%) |
Nov 26, 2021 | 7.084 | 7.205 | 6.874 | 6.906 | 404,828 | -0.31(-4.26%) |
Nov 24, 2021 | 7.480 | 7.480 | 7.145 | 7.213 | 416,840 | -0.21(-2.83%) |
Nov 23, 2021 | 7.424 | 7.747 | 7.270 | 7.424 | 628,112 | +0.00(+0.00%) |
Nov 22, 2021 | 7.666 | 7.844 | 7.076 | 7.424 | 897,403 | -0.06(-0.86%) |
Nov 19, 2021 | 7.278 | 7.941 | 7.254 | 7.488 | 1,742,211 | +0.25(+3.46%) |
Nov 18, 2021 | 7.068 | 7.278 | 7.043 | 7.238 | 3,004,518 | +0.55(+8.22%) |
Nov 17, 2021 | 6.421 | 6.801 | 6.348 | 6.688 | 1,187,528 | +0.42(+6.71%) |
Nov 16, 2021 | 6.186 | 6.324 | 6.178 | 6.267 | 296,095 | +0.11(+1.71%) |
Nov 15, 2021 | 6.114 | 6.251 | 6.105 | 6.162 | 291,439 | +0.11(+1.74%) |
Nov 12, 2021 | 6.186 | 6.186 | 5.968 | 6.057 | 151,080 | +0.04(+0.67%) |
Nov 11, 2021 | 5.984 | 6.065 | 5.960 | 6.016 | 124,669 | +0.02(+0.40%) |
Nov 10, 2021 | 6.041 | 5.992 | 259,301 | -0.02(-0.40%) | ||
Nov 09, 2021 | 6.033 | 6.114 | 6.000 | 6.016 | 305,123 | +0.01(+0.13%) |
Nov 08, 2021 | 6.122 | 6.122 | 5.969 | 6.008 | 140,260 | +0.03(+0.54%) |
Nov 05, 2021 | 5.992 | 6.105 | 5.903 | 5.976 | 321,444 | +0.02(+0.27%) |
Nov 04, 2021 | 6.008 | 6.073 | 5.863 | 5.960 | 209,793 | -0.06(-0.94%) |
Nov 03, 2021 | 5.895 | 6.097 | 5.847 | 6.016 | 482,286 | +0.15(+2.48%) |
Nov 02, 2021 | 5.855 | 5.887 | 5.806 | 5.871 | 265,641 | +0.01(+0.14%) |
Nov 01, 2021 | 5.822 | 5.871 | 5.790 | 5.863 | 214,375 | +0.03(+0.55%) |
Oct 29, 2021 | 5.709 | 5.855 | 5.693 | 5.830 | 199,072 | +0.13(+2.27%) |
Oct 28, 2021 | 5.847 | 5.847 | 5.645 | 5.701 | 169,350 | -0.11(-1.95%) |
Oct 27, 2021 | 5.782 | 5.863 | 5.758 | 5.814 | 106,593 | +0.02(+0.28%) |
Oct 26, 2021 | 5.798 | 5.798 | 121,049 | +0.02(+0.28%) | ||
Oct 25, 2021 | 5.677 | 5.814 | 5.645 | 5.782 | 141,099 | +0.09(+1.56%) |
Oct 22, 2021 | 5.677 | 5.750 | 5.661 | 5.693 | 94,972 | +0.01(+0.14%) |
Oct 21, 2021 | 5.709 | 5.758 | 5.645 | 5.685 | 207,061 | -0.02(-0.28%) |
Oct 20, 2021 | 5.677 | 5.742 | 5.628 | 5.701 | 113,583 | +0.05(+0.86%) |
Oct 19, 2021 | 5.628 | 5.733 | 5.612 | 5.653 | 147,472 | +0.02(+0.43%) |
Oct 18, 2021 | 5.725 | 5.733 | 5.620 | 5.628 | 201,915 | -0.12(-2.11%) |
Oct 15, 2021 | 5.863 | 5.911 | 5.742 | 5.750 | 193,092 | -0.03(-0.56%) |
Oct 14, 2021 | 5.750 | 5.871 | 5.750 | 5.782 | 172,795 | +0.06(+1.13%) |
Oct 13, 2021 | 5.742 | 5.830 | 5.693 | 5.717 | 182,398 | -0.03(-0.56%) |
Oct 12, 2021 | 5.709 | 5.790 | 5.681 | 5.750 | 167,365 | +0.04(+0.71%) |
Oct 11, 2021 | 5.742 | 5.822 | 5.677 | 5.709 | 214,161 | -0.05(-0.84%) |
Oct 08, 2021 | 5.992 | 5.992 | 5.742 | 5.758 | 213,636 | -0.20(-3.39%) |
Oct 07, 2021 | 6.130 | 6.130 | 5.944 | 5.960 | 498,905 | -0.19(-3.15%) |
Oct 06, 2021 | 6.057 | 6.211 | 5.968 | 6.154 | 309,590 | +0.09(+1.47%) |
Oct 05, 2021 | 6.065 | 6.105 | 5.952 | 6.065 | 217,798 | +0.01(+0.13%) |
Oct 04, 2021 | 6.065 | 6.219 | 5.984 | 6.057 | 405,018 | -0.05(-0.79%) |
Oct 01, 2021 | 6.016 | 6.227 | 5.984 | 6.105 | 288,643 | +0.13(+2.17%) |
Sep 30, 2021 | 5.968 | 6.130 | 5.944 | 5.976 | 320,084 | +0.06(+1.09%) |
Sep 29, 2021 | 5.863 | 5.952 | 5.782 | 5.911 | 295,443 | +0.08(+1.39%) |
Sep 28, 2021 | 5.839 | 5.903 | 5.733 | 5.830 | 246,670 | +0.00(+0.00%) |
Sep 27, 2021 | 5.604 | 5.887 | 5.564 | 5.830 | 346,762 | +0.24(+4.34%) |
Sep 24, 2021 | 5.531 | 5.661 | 5.531 | 5.588 | 167,523 | +0.06(+1.02%) |
Sep 23, 2021 | 5.467 | 5.572 | 5.418 | 5.531 | 165,203 | +0.08(+1.48%) |
Sep 22, 2021 | 5.459 | 5.515 | 5.418 | 5.450 | 146,989 | -0.01(-0.15%) |
Sep 21, 2021 | 5.345 | 5.491 | 5.345 | 5.459 | 164,668 | +0.13(+2.43%) |
Sep 20, 2021 | 5.353 | 5.434 | 5.273 | 5.329 | 274,854 | -0.15(-2.66%) |
Sep 17, 2021 | 5.491 | 5.547 | 5.337 | 5.475 | 1,327,492 | +0.00(+0.00%) |
Sep 16, 2021 | 5.386 | 5.539 | 5.297 | 5.475 | 542,960 | +0.08(+1.50%) |
Sep 15, 2021 | 5.345 | 5.814 | 5.321 | 5.394 | 1,204,759 | +0.10(+1.83%) |
Sep 14, 2021 | 5.281 | 5.353 | 5.248 | 5.297 | 363,207 | +0.01(+0.15%) |
Sep 13, 2021 | 5.281 | 5.324 | 5.151 | 5.289 | 318,871 | +0.03(+0.62%) |
Sep 10, 2021 | 5.523 | 5.523 | 5.208 | 5.256 | 645,549 | -0.23(-4.13%) |
Sep 09, 2021 | 5.442 | 6.211 | 5.442 | 5.483 | 2,168,621 | +0.02(+0.44%) |
Sep 08, 2021 | 5.491 | 5.507 | 5.329 | 5.459 | 238,527 | -0.06(-1.17%) |
Sep 07, 2021 | 5.701 | 5.750 | 5.515 | 5.523 | 415,667 | -0.18(-3.12%) |
Sep 03, 2021 | 5.483 | 5.774 | 5.386 | 5.701 | 566,055 | +0.29(+5.38%) |
Sep 02, 2021 | 5.289 | 5.426 | 5.264 | 5.410 | 335,596 | +0.12(+2.29%) |
Sep 01, 2021 | 5.273 | 5.322 | 5.248 | 5.289 | 179,632 | +0.01(+0.15%) |
Aug 31, 2021 | 5.264 | 5.321 | 5.200 | 5.281 | 301,232 | +0.02(+0.46%) |
Aug 30, 2021 | 5.208 | 5.297 | 5.185 | 5.256 | 169,648 | +0.08(+1.56%) |
Aug 27, 2021 | 5.151 | 5.271 | 5.151 | 5.175 | 197,104 | +0.03(+0.63%) |
Aug 26, 2021 | 5.175 | 5.184 | 5.078 | 5.143 | 153,885 | -0.02(-0.31%) |
Aug 25, 2021 | 5.216 | 5.224 | 5.119 | 5.159 | 218,356 | -0.08(-1.54%) |
Aug 24, 2021 | 5.175 | 5.248 | 5.135 | 5.240 | 248,387 | +0.05(+0.93%) |
Aug 23, 2021 | 5.256 | 5.256 | 5.167 | 5.192 | 269,943 | -0.04(-0.77%) |
Aug 20, 2021 | 5.111 | 5.273 | 5.095 | 5.232 | 261,772 | +0.08(+1.57%) |
Aug 19, 2021 | 5.175 | 5.289 | 5.135 | 5.151 | 262,542 | -0.01(-0.16%) |
Aug 18, 2021 | 5.208 | 5.208 | 5.127 | 5.159 | 219,433 | -0.03(-0.62%) |
Aug 17, 2021 | 5.087 | 5.211 | 5.030 | 5.192 | 268,584 | +0.11(+2.07%) |
Aug 16, 2021 | 5.103 | 5.135 | 5.046 | 5.087 | 118,483 | -0.02(-0.47%) |
Aug 13, 2021 | 5.070 | 5.135 | 5.046 | 5.111 | 142,060 | +0.06(+1.28%) |
Aug 12, 2021 | 4.957 | 5.078 | 4.852 | 5.046 | 186,264 | +0.06(+1.30%) |
Aug 11, 2021 | 5.022 | 5.034 | 4.901 | 4.981 | 210,562 | -0.03(-0.65%) |
Aug 10, 2021 | 5.151 | 5.151 | 5.014 | 5.014 | 166,930 | -0.11(-2.21%) |
Aug 09, 2021 | 5.038 | 5.163 | 5.038 | 5.127 | 234,159 | +0.06(+1.12%) |
Aug 06, 2021 | 5.062 | 5.216 | 4.981 | 5.070 | 428,411 | -0.02(-0.48%) |
Aug 05, 2021 | 5.208 | 5.240 | 5.046 | 5.095 | 258,876 | -0.13(-2.48%) |
Aug 04, 2021 | 5.192 | 5.281 | 5.171 | 5.224 | 303,379 | +0.00(+0.00%) |
Aug 03, 2021 | 5.216 | 5.248 | 5.167 | 5.224 | 162,744 | +0.02(+0.31%) |
Aug 02, 2021 | 5.200 | 5.264 | 5.151 | 5.208 | 325,639 | +0.06(+1.10%) |
Jul 30, 2021 | 5.159 | 5.192 | 5.135 | 5.151 | 289,025 | -0.02(-0.31%) |
Jul 29, 2021 | 5.151 | 5.212 | 5.095 | 5.167 | 220,591 | +0.07(+1.43%) |
Jul 28, 2021 | 4.965 | 5.143 | 4.965 | 5.095 | 227,941 | +0.16(+3.28%) |
Jul 27, 2021 | 4.901 | 4.957 | 4.820 | 4.933 | 336,234 | +0.02(+0.49%) |
Jul 26, 2021 | 4.909 | 4.933 | 4.867 | 4.909 | 207,495 | +0.02(+0.33%) |
Jul 23, 2021 | 5.075 | 5.082 | 4.844 | 4.892 | 428,147 | -0.15(-2.89%) |
Jul 22, 2021 | 5.313 | 5.378 | 5.022 | 5.038 | 504,695 | -0.34(-6.32%) |
Jul 21, 2021 | 4.925 | 5.725 | 4.925 | 5.378 | 3,203,094 | +0.47(+9.56%) |
Jul 20, 2021 | 4.844 | 4.998 | 4.779 | 4.909 | 478,205 | +0.11(+2.36%) |
Jul 19, 2021 | 4.698 | 4.925 | 4.634 | 4.795 | 777,641 | +0.04(+0.85%) |
Jul 16, 2021 | 4.698 | 4.763 | 4.658 | 4.755 | 406,572 | +0.08(+1.73%) |
Jul 15, 2021 | 4.658 | 4.690 | 4.609 | 4.674 | 185,916 | +0.00(+0.00%) |
Jul 14, 2021 | 4.658 | 4.715 | 4.630 | 4.674 | 222,275 | +0.03(+0.70%) |
Jul 13, 2021 | 4.666 | 4.682 | 4.577 | 4.642 | 234,721 | -0.04(-0.86%) |
Jul 12, 2021 | 4.658 | 4.706 | 4.585 | 4.682 | 202,434 | +0.06(+1.40%) |
Jul 09, 2021 | 4.715 | 4.739 | 4.581 | 4.617 | 271,859 | -0.04(-0.87%) |
Jul 08, 2021 | 4.650 | 4.739 | 4.593 | 4.658 | 357,343 | -0.02(-0.35%) |
Jul 07, 2021 | 4.779 | 4.836 | 4.666 | 4.674 | 269,153 | -0.11(-2.20%) |
Jul 06, 2021 | 4.909 | 4.909 | 4.706 | 4.779 | 396,359 | -0.11(-2.31%) |
Jul 02, 2021 | 5.006 | 5.006 | 4.876 | 4.892 | 283,381 | -0.11(-2.26%) |
Jul 01, 2021 | 5.111 | 5.188 | 4.909 | 5.006 | 373,326 | -0.07(-1.43%) |
Jun 30, 2021 | 5.070 | 5.117 | 4.989 | 5.078 | 317,211 | -0.02(-0.48%) |
Jun 29, 2021 | 5.143 | 5.167 | 5.010 | 5.103 | 298,950 | -0.04(-0.79%) |
Jun 28, 2021 | 5.167 | 5.245 | 5.111 | 5.143 | 229,337 | +0.01(+0.16%) |
Jun 25, 2021 | 5.054 | 5.167 | 5.054 | 5.135 | 1,317,677 | +0.08(+1.60%) |
Jun 24, 2021 | 4.949 | 5.066 | 4.949 | 5.054 | 268,300 | +0.12(+2.46%) |
Jun 23, 2021 | 5.078 | 5.087 | 4.901 | 4.933 | 379,996 | -0.15(-2.87%) |
Jun 22, 2021 | 5.159 | 5.159 | 5.006 | 5.078 | 363,331 | -0.08(-1.57%) |
Jun 21, 2021 | 5.167 | 5.232 | 5.119 | 5.159 | 317,066 | +0.01(+0.16%) |
Jun 18, 2021 | 5.281 | 5.281 | 5.087 | 5.151 | 1,081,998 | -0.11(-2.00%) |
Jun 17, 2021 | 5.184 | 5.329 | 5.159 | 5.256 | 359,518 | +0.05(+0.93%) |
Jun 16, 2021 | 5.305 | 5.321 | 5.184 | 5.208 | 338,092 | -0.11(-1.98%) |
Jun 15, 2021 | 5.386 | 5.386 | 5.224 | 5.313 | 244,077 | -0.06(-1.20%) |
Jun 14, 2021 | 5.353 | 5.426 | 5.321 | 5.378 | 308,744 | +0.00(+0.00%) |
Jun 11, 2021 | 5.370 | 5.438 | 5.329 | 5.378 | 217,599 | +0.02(+0.30%) |
Jun 10, 2021 | 5.394 | 5.422 | 5.345 | 5.361 | 216,077 | +0.00(+0.00%) |
Jun 09, 2021 | 5.337 | 5.422 | 5.321 | 5.361 | 267,359 | +0.03(+0.61%) |
Jun 08, 2021 | 5.459 | 5.467 | 5.313 | 5.329 | 369,005 | -0.10(-1.79%) |
Jun 07, 2021 | 5.353 | 5.483 | 5.345 | 5.426 | 422,357 | +0.08(+1.51%) |
Jun 04, 2021 | 5.361 | 5.410 | 5.329 | 5.345 | 223,064 | -0.02(-0.30%) |
Jun 03, 2021 | 5.370 | 5.400 | 5.329 | 5.361 | 288,884 | -0.02(-0.30%) |
Jun 02, 2021 | 5.515 | 5.515 | 5.353 | 5.378 | 350,227 | -0.14(-2.49%) |