Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.132 | 6.212 | 6.111 | 6.188 | 477,840 | +0.04(+0.65%) |
Feb 25, 2022 | 6.011 | 6.180 | 6.079 | 6.148 | 305,287 | +0.11(+1.87%) |
Feb 24, 2022 | 5.874 | 6.051 | 5.842 | 6.035 | 620,364 | +0.01(+0.13%) |
Feb 23, 2022 | 6.091 | 6.107 | 6.011 | 6.027 | 238,452 | -0.04(-0.66%) |
Feb 22, 2022 | 6.116 | 6.152 | 6.023 | 6.067 | 374,519 | -0.07(-1.18%) |
Feb 18, 2022 | 6.140 | 0 | -0.06(-0.91%) | |||
Feb 17, 2022 | 6.212 | 6.236 | 6.148 | 6.196 | 561,821 | -0.02(-0.26%) |
Feb 16, 2022 | 6.172 | 6.236 | 6.140 | 6.212 | 729,257 | +0.04(+0.65%) |
Feb 15, 2022 | 6.220 | 6.220 | 6.116 | 6.172 | 390,048 | -0.02(-0.39%) |
Feb 14, 2022 | 6.212 | 6.301 | 6.141 | 6.196 | 932,823 | +0.06(+0.92%) |
Feb 11, 2022 | 6.116 | 6.268 | 6.099 | 6.140 | 1,099,536 | -0.01(-0.13%) |
Feb 10, 2022 | 6.038 | 6.212 | 5.987 | 6.148 | 1,665,165 | +0.35(+6.11%) |
Feb 09, 2022 | 5.810 | 5.826 | 5.753 | 5.794 | 310,096 | +0.01(+0.14%) |
Feb 08, 2022 | 5.810 | 5.810 | 5.765 | 5.786 | 166,711 | +0.00(+0.00%) |
Feb 07, 2022 | 5.753 | 5.822 | 5.729 | 5.786 | 241,877 | +0.03(+0.56%) |
Feb 04, 2022 | 5.697 | 5.769 | 5.657 | 5.753 | 218,613 | +0.06(+0.99%) |
Feb 03, 2022 | 5.681 | 5.745 | 5.697 | 203,837 | -0.05(-0.84%) | |
Feb 02, 2022 | 5.681 | 5.753 | 5.649 | 5.745 | 267,821 | +0.09(+1.56%) |
Feb 01, 2022 | 5.633 | 5.673 | 5.617 | 5.657 | 163,684 | +0.01(+0.14%) |
Jan 31, 2022 | 5.480 | 5.657 | 5.649 | 292,267 | +0.13(+2.33%) | |
Jan 28, 2022 | 5.480 | 5.520 | 5.351 | 5.520 | 353,272 | -0.01(-0.15%) |
Jan 27, 2022 | 5.576 | 5.625 | 5.500 | 5.528 | 307,163 | -0.03(-0.58%) |
Jan 26, 2022 | 5.536 | 5.689 | 5.488 | 5.560 | 615,202 | +0.06(+1.17%) |
Jan 25, 2022 | 5.295 | 5.520 | 5.291 | 5.496 | 298,862 | +0.14(+2.55%) |
Jan 24, 2022 | 5.391 | 5.391 | 5.158 | 5.359 | 775,030 | -0.09(-1.62%) |
Jan 21, 2022 | 5.568 | 5.572 | 5.383 | 5.448 | 626,247 | -0.15(-2.73%) |
Jan 20, 2022 | 5.665 | 5.681 | 5.584 | 5.601 | 253,237 | -0.03(-0.57%) |
Jan 19, 2022 | 5.625 | 5.649 | 5.592 | 5.633 | 188,104 | +0.00(+0.00%) |
Jan 18, 2022 | 5.641 | 5.689 | 5.617 | 5.633 | 279,120 | -0.02(-0.43%) |
Jan 14, 2022 | 5.657 | 0 | -0.08(-1.40%) | |||
Jan 13, 2022 | 5.826 | 5.826 | 5.721 | 5.737 | 309,346 | -0.06(-0.97%) |
Jan 12, 2022 | 5.681 | 5.802 | 5.674 | 5.794 | 431,802 | +0.13(+2.27%) |
Jan 11, 2022 | 5.568 | 5.673 | 5.520 | 5.665 | 427,655 | +0.10(+1.73%) |
Jan 10, 2022 | 5.496 | 5.576 | 5.496 | 5.568 | 301,919 | +0.04(+0.73%) |
Jan 07, 2022 | 5.512 | 5.568 | 5.496 | 5.528 | 164,238 | +0.02(+0.29%) |
Jan 06, 2022 | 5.528 | 5.560 | 5.496 | 5.512 | 227,211 | -0.02(-0.44%) |
Jan 05, 2022 | 5.609 | 5.641 | 5.516 | 5.536 | 259,610 | -0.05(-0.86%) |
Jan 04, 2022 | 5.703 | 5.703 | 5.568 | 5.584 | 326,192 | -0.05(-0.86%) |
Jan 03, 2022 | 5.609 | 5.705 | 5.592 | 5.633 | 308,399 | +0.06(+1.01%) |
Dec 31, 2021 | 5.576 | 5.625 | 5.560 | 5.576 | 207,899 | +0.02(+0.43%) |
Dec 30, 2021 | 5.536 | 5.617 | 5.528 | 5.552 | 213,930 | +0.02(+0.44%) |
Dec 29, 2021 | 5.512 | 5.560 | 5.488 | 5.528 | 166,658 | +0.02(+0.44%) |
Dec 28, 2021 | 5.536 | 5.609 | 5.504 | 5.504 | 179,788 | -0.06(-1.01%) |
Dec 27, 2021 | 5.528 | 5.592 | 5.472 | 5.560 | 204,872 | +0.02(+0.44%) |
Dec 23, 2021 | 5.496 | 5.629 | 5.488 | 5.536 | 287,385 | +0.07(+1.33%) |
Dec 22, 2021 | 5.415 | 5.496 | 5.359 | 5.464 | 470,784 | +0.06(+1.19%) |
Dec 21, 2021 | 5.399 | 5.456 | 5.367 | 5.399 | 504,255 | +0.04(+0.75%) |
Dec 20, 2021 | 5.335 | 5.383 | 5.246 | 5.359 | 364,364 | -0.06(-1.04%) |
Dec 17, 2021 | 5.343 | 5.415 | 5.238 | 5.415 | 675,911 | +0.09(+1.66%) |
Dec 16, 2021 | 5.422 | 5.422 | 5.311 | 5.327 | 322,632 | -0.05(-0.88%) |
Dec 15, 2021 | 5.382 | 5.406 | 5.303 | 5.374 | 309,201 | -0.02(-0.29%) |
Dec 14, 2021 | 5.438 | 5.461 | 5.390 | 5.390 | 231,077 | -0.06(-1.16%) |
Dec 13, 2021 | 5.532 | 5.540 | 5.453 | 5.453 | 328,538 | -0.11(-1.91%) |
Dec 10, 2021 | 5.461 | 5.580 | 5.461 | 5.559 | 247,343 | +0.09(+1.65%) |
Dec 09, 2021 | 5.493 | 5.517 | 5.430 | 5.469 | 169,201 | -0.03(-0.57%) |
Dec 08, 2021 | 5.501 | 5.564 | 5.493 | 5.501 | 126,707 | -0.01(-0.14%) |
Dec 07, 2021 | 5.509 | 5.619 | 5.501 | 5.509 | 219,619 | +0.02(+0.29%) |
Dec 06, 2021 | 5.445 | 5.501 | 5.382 | 5.493 | 306,133 | +0.07(+1.31%) |
Dec 03, 2021 | 5.453 | 5.501 | 5.382 | 5.422 | 193,454 | -0.07(-1.29%) |
Dec 02, 2021 | 5.335 | 5.517 | 5.319 | 5.493 | 343,680 | +0.14(+2.66%) |
Dec 01, 2021 | 5.453 | 5.532 | 5.351 | 5.351 | 304,019 | -0.05(-0.88%) |
Nov 30, 2021 | 5.461 | 5.600 | 5.364 | 5.398 | 333,730 | -0.11(-2.01%) |
Nov 29, 2021 | 5.556 | 5.580 | 5.501 | 5.509 | 171,545 | -0.02(-0.43%) |
Nov 26, 2021 | 5.572 | 5.604 | 5.453 | 5.532 | 210,423 | -0.10(-1.82%) |
Nov 24, 2021 | 5.627 | 5.682 | 5.588 | 5.635 | 182,818 | +0.01(+0.14%) |
Nov 23, 2021 | 5.690 | 5.702 | 5.596 | 5.627 | 233,606 | -0.05(-0.84%) |
Nov 22, 2021 | 5.690 | 5.722 | 5.643 | 5.675 | 410,884 | +0.02(+0.28%) |
Nov 19, 2021 | 5.627 | 5.777 | 5.548 | 5.659 | 585,539 | +0.11(+1.99%) |
Nov 18, 2021 | 5.604 | 5.564 | 5.311 | 5.548 | 1,214,228 | +0.10(+1.89%) |
Nov 17, 2021 | 5.485 | 5.493 | 5.398 | 5.445 | 185,421 | -0.05(-0.86%) |
Nov 16, 2021 | 5.461 | 5.532 | 5.438 | 5.493 | 188,250 | +0.02(+0.29%) |
Nov 15, 2021 | 5.548 | 5.556 | 5.461 | 5.477 | 195,200 | -0.04(-0.72%) |
Nov 12, 2021 | 5.572 | 5.580 | 5.501 | 5.517 | 164,734 | -0.03(-0.57%) |
Nov 11, 2021 | 5.477 | 5.572 | 5.461 | 5.548 | 286,155 | +0.07(+1.30%) |
Nov 10, 2021 | 5.477 | 5.477 | 209,510 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.532 | 5.556 | 5.469 | 5.477 | 192,202 | -0.07(-1.28%) |
Nov 08, 2021 | 5.596 | 5.635 | 5.532 | 5.548 | 316,850 | -0.05(-0.85%) |
Nov 05, 2021 | 5.525 | 5.611 | 5.525 | 5.596 | 377,212 | +0.09(+1.58%) |
Nov 04, 2021 | 5.445 | 5.532 | 5.430 | 5.509 | 403,588 | +0.07(+1.31%) |
Nov 03, 2021 | 5.359 | 5.453 | 5.343 | 5.438 | 205,606 | +0.07(+1.33%) |
Nov 02, 2021 | 5.303 | 5.390 | 5.287 | 5.366 | 284,492 | +0.02(+0.44%) |
Nov 01, 2021 | 5.359 | 5.335 | 5.331 | 5.343 | 357,842 | -0.02(-0.30%) |
Oct 29, 2021 | 5.351 | 5.374 | 5.295 | 5.359 | 324,191 | -0.02(-0.29%) |
Oct 28, 2021 | 5.366 | 5.374 | 5.295 | 5.374 | 331,470 | +0.01(+0.15%) |
Oct 27, 2021 | 5.422 | 5.430 | 5.351 | 5.366 | 180,785 | -0.07(-1.31%) |
Oct 26, 2021 | 5.453 | 5.438 | 302,618 | -0.02(-0.43%) | ||
Oct 25, 2021 | 5.319 | 5.485 | 5.319 | 5.461 | 462,205 | +0.11(+2.07%) |
Oct 22, 2021 | 5.366 | 5.374 | 5.303 | 5.351 | 230,137 | +0.01(+0.15%) |
Oct 21, 2021 | 5.390 | 5.398 | 5.319 | 5.343 | 377,670 | -0.03(-0.59%) |
Oct 20, 2021 | 5.335 | 5.453 | 5.327 | 5.374 | 461,149 | +0.02(+0.44%) |
Oct 19, 2021 | 5.359 | 5.359 | 5.295 | 5.351 | 297,700 | -0.02(-0.29%) |
Oct 18, 2021 | 5.319 | 5.382 | 5.319 | 5.366 | 375,241 | +0.03(+0.59%) |
Oct 15, 2021 | 5.280 | 5.382 | 5.280 | 5.335 | 297,486 | +0.08(+1.50%) |
Oct 14, 2021 | 5.248 | 5.295 | 5.216 | 5.256 | 276,281 | +0.04(+0.76%) |
Oct 13, 2021 | 5.145 | 5.225 | 5.058 | 5.216 | 242,978 | +0.07(+1.38%) |
Oct 12, 2021 | 5.185 | 5.232 | 5.133 | 5.145 | 366,795 | -0.06(-1.06%) |
Oct 11, 2021 | 5.240 | 5.311 | 5.137 | 5.200 | 367,166 | -0.04(-0.75%) |
Oct 08, 2021 | 5.177 | 5.272 | 5.145 | 5.240 | 246,096 | +0.11(+2.16%) |
Oct 07, 2021 | 5.161 | 5.200 | 5.129 | 5.129 | 186,269 | -0.02(-0.46%) |
Oct 06, 2021 | 5.121 | 5.177 | 5.058 | 5.153 | 291,442 | +0.00(+0.00%) |
Oct 05, 2021 | 5.137 | 5.193 | 5.114 | 5.153 | 184,720 | +0.02(+0.46%) |
Oct 04, 2021 | 5.185 | 5.279 | 5.102 | 5.129 | 376,599 | -0.07(-1.37%) |
Oct 01, 2021 | 5.256 | 5.280 | 5.161 | 5.200 | 270,665 | +0.06(+1.23%) |
Sep 30, 2021 | 5.248 | 5.252 | 5.129 | 5.137 | 427,494 | -0.09(-1.81%) |
Sep 29, 2021 | 5.200 | 5.248 | 5.193 | 5.232 | 236,124 | +0.06(+1.22%) |
Sep 28, 2021 | 5.177 | 5.264 | 5.129 | 5.169 | 393,831 | -0.03(-0.61%) |
Sep 27, 2021 | 5.153 | 5.240 | 5.149 | 5.200 | 279,491 | +0.05(+0.92%) |
Sep 24, 2021 | 5.106 | 5.185 | 5.090 | 5.153 | 422,134 | +0.05(+0.93%) |
Sep 23, 2021 | 5.066 | 5.145 | 5.027 | 5.106 | 229,724 | +0.04(+0.78%) |
Sep 22, 2021 | 4.995 | 5.090 | 4.991 | 5.066 | 272,728 | +0.10(+2.07%) |
Sep 21, 2021 | 4.979 | 5.066 | 4.944 | 4.963 | 320,893 | -0.02(-0.32%) |
Sep 20, 2021 | 4.987 | 4.995 | 4.912 | 4.979 | 414,865 | -0.06(-1.25%) |
Sep 17, 2021 | 5.090 | 5.169 | 5.042 | 5.042 | 481,008 | -0.04(-0.78%) |
Sep 16, 2021 | 5.137 | 5.193 | 5.074 | 5.082 | 202,276 | -0.07(-1.38%) |
Sep 15, 2021 | 5.099 | 5.172 | 5.044 | 5.153 | 398,216 | +0.05(+1.07%) |
Sep 14, 2021 | 5.099 | 5.130 | 5.068 | 5.099 | 483,921 | +0.02(+0.31%) |
Sep 13, 2021 | 5.075 | 5.091 | 5.029 | 5.083 | 374,837 | +0.05(+1.08%) |
Sep 10, 2021 | 5.052 | 5.099 | 5.021 | 5.029 | 213,494 | +0.02(+0.47%) |
Sep 09, 2021 | 5.013 | 5.044 | 4.975 | 5.006 | 283,699 | -0.01(-0.15%) |
Sep 08, 2021 | 5.037 | 5.075 | 4.990 | 5.013 | 222,108 | +0.00(+0.00%) |
Sep 07, 2021 | 5.068 | 5.075 | 4.982 | 5.013 | 257,290 | -0.08(-1.52%) |
Sep 03, 2021 | 5.083 | 5.099 | 5.046 | 5.091 | 167,730 | +0.05(+1.08%) |
Sep 02, 2021 | 5.044 | 5.083 | 5.017 | 5.037 | 176,659 | +0.01(+0.15%) |
Sep 01, 2021 | 5.044 | 5.106 | 5.021 | 5.029 | 425,042 | -0.01(-0.15%) |
Aug 31, 2021 | 5.013 | 5.138 | 5.013 | 5.037 | 285,238 | -0.01(-0.15%) |
Aug 30, 2021 | 5.083 | 5.083 | 4.973 | 5.044 | 286,097 | -0.05(-0.91%) |
Aug 27, 2021 | 5.075 | 5.176 | 5.052 | 5.091 | 229,821 | +0.01(+0.15%) |
Aug 26, 2021 | 5.091 | 5.091 | 4.982 | 5.083 | 268,608 | +0.00(+0.00%) |
Aug 25, 2021 | 4.982 | 5.138 | 4.975 | 5.083 | 274,989 | +0.10(+2.02%) |
Aug 24, 2021 | 4.998 | 5.037 | 4.975 | 4.982 | 273,301 | -0.01(-0.16%) |
Aug 23, 2021 | 5.037 | 5.083 | 4.951 | 4.990 | 237,736 | -0.03(-0.62%) |
Aug 20, 2021 | 4.920 | 5.041 | 4.850 | 5.021 | 254,194 | +0.08(+1.57%) |
Aug 19, 2021 | 5.052 | 5.060 | 4.920 | 4.944 | 338,601 | -0.12(-2.45%) |
Aug 18, 2021 | 5.106 | 5.145 | 5.068 | 5.068 | 257,921 | -0.07(-1.36%) |
Aug 17, 2021 | 5.184 | 5.231 | 5.114 | 5.138 | 227,318 | -0.06(-1.19%) |
Aug 16, 2021 | 5.223 | 5.316 | 5.200 | 5.200 | 355,622 | -0.03(-0.59%) |
Aug 13, 2021 | 5.207 | 5.242 | 5.176 | 5.231 | 169,579 | +0.00(+0.00%) |
Aug 12, 2021 | 5.215 | 5.254 | 5.169 | 5.231 | 263,467 | -0.01(-0.15%) |
Aug 11, 2021 | 5.285 | 5.308 | 5.207 | 5.238 | 364,847 | -0.05(-0.88%) |
Aug 10, 2021 | 5.269 | 5.339 | 5.269 | 5.285 | 138,405 | -0.01(-0.15%) |
Aug 09, 2021 | 5.355 | 5.363 | 5.242 | 5.293 | 262,355 | -0.05(-0.87%) |
Aug 06, 2021 | 5.293 | 5.378 | 5.254 | 5.339 | 490,201 | +0.09(+1.62%) |
Aug 05, 2021 | 4.990 | 5.347 | 4.990 | 5.254 | 739,596 | +0.29(+5.78%) |
Aug 04, 2021 | 4.975 | 5.052 | 4.936 | 4.967 | 442,420 | -0.05(-1.08%) |
Aug 03, 2021 | 5.013 | 5.037 | 4.932 | 5.021 | 327,651 | +0.00(+0.00%) |
Aug 02, 2021 | 4.982 | 5.052 | 4.959 | 5.021 | 629,549 | +0.06(+1.25%) |
Jul 30, 2021 | 4.967 | 5.013 | 4.928 | 4.959 | 325,916 | -0.01(-0.16%) |
Jul 29, 2021 | 5.130 | 5.130 | 4.959 | 4.967 | 256,667 | -0.05(-0.93%) |
Jul 28, 2021 | 4.990 | 5.037 | 4.959 | 5.013 | 130,333 | +0.02(+0.47%) |
Jul 27, 2021 | 4.975 | 5.013 | 4.940 | 4.990 | 251,147 | -0.03(-0.62%) |
Jul 26, 2021 | 4.951 | 5.044 | 4.936 | 5.021 | 258,298 | +0.06(+1.25%) |
Jul 23, 2021 | 5.037 | 5.083 | 4.959 | 4.959 | 311,569 | -0.04(-0.78%) |
Jul 22, 2021 | 5.145 | 5.145 | 4.967 | 4.998 | 600,655 | -0.14(-2.72%) |
Jul 21, 2021 | 5.130 | 5.192 | 5.099 | 5.138 | 174,438 | +0.04(+0.76%) |
Jul 20, 2021 | 5.068 | 5.130 | 5.021 | 5.099 | 263,910 | +0.09(+1.86%) |
Jul 19, 2021 | 5.114 | 5.145 | 4.936 | 5.006 | 546,435 | -0.14(-2.71%) |
Jul 16, 2021 | 5.231 | 5.231 | 5.130 | 5.145 | 298,626 | -0.07(-1.34%) |
Jul 15, 2021 | 5.207 | 5.254 | 5.200 | 5.215 | 233,986 | -0.04(-0.74%) |
Jul 14, 2021 | 5.293 | 5.316 | 5.238 | 5.254 | 175,596 | -0.02(-0.29%) |
Jul 13, 2021 | 5.269 | 5.316 | 5.231 | 5.269 | 217,562 | -0.02(-0.44%) |
Jul 12, 2021 | 5.223 | 5.301 | 5.215 | 5.293 | 134,182 | +0.05(+0.89%) |
Jul 09, 2021 | 5.238 | 5.301 | 5.215 | 5.246 | 412,790 | +0.02(+0.45%) |
Jul 08, 2021 | 5.200 | 5.277 | 5.106 | 5.223 | 414,907 | -0.02(-0.44%) |
Jul 07, 2021 | 5.316 | 5.339 | 5.215 | 5.246 | 282,607 | -0.09(-1.60%) |
Jul 06, 2021 | 5.324 | 5.339 | 5.246 | 5.332 | 206,124 | +0.00(+0.00%) |
Jul 02, 2021 | 5.277 | 5.339 | 5.215 | 5.332 | 326,546 | +0.07(+1.33%) |
Jul 01, 2021 | 5.231 | 5.308 | 5.207 | 5.262 | 293,952 | +0.08(+1.50%) |
Jun 30, 2021 | 5.200 | 5.207 | 5.122 | 5.184 | 487,320 | +0.05(+0.91%) |
Jun 29, 2021 | 5.223 | 5.262 | 5.138 | 5.138 | 408,347 | -0.06(-1.19%) |
Jun 28, 2021 | 5.254 | 5.277 | 5.130 | 5.200 | 366,158 | -0.04(-0.74%) |
Jun 25, 2021 | 5.293 | 5.312 | 5.200 | 5.238 | 481,873 | -0.05(-1.03%) |
Jun 24, 2021 | 5.277 | 5.355 | 5.238 | 5.293 | 252,887 | +0.02(+0.29%) |
Jun 23, 2021 | 5.285 | 5.324 | 5.277 | 5.277 | 145,100 | -0.01(-0.15%) |
Jun 22, 2021 | 5.308 | 5.308 | 5.254 | 5.285 | 241,545 | -0.05(-0.87%) |
Jun 21, 2021 | 5.192 | 5.370 | 5.179 | 5.332 | 312,335 | +0.17(+3.31%) |
Jun 18, 2021 | 5.312 | 5.339 | 5.149 | 5.161 | 1,100,722 | -0.13(-2.49%) |
Jun 17, 2021 | 5.510 | 5.510 | 5.238 | 5.293 | 904,143 | -0.20(-3.67%) |
Jun 16, 2021 | 5.409 | 5.541 | 5.347 | 5.495 | 492,304 | +0.06(+1.14%) |
Jun 15, 2021 | 5.555 | 5.562 | 5.326 | 5.432 | 889,712 | -0.19(-3.39%) |
Jun 14, 2021 | 5.341 | 5.651 | 5.314 | 5.623 | 1,597,704 | +0.31(+5.89%) |
Jun 11, 2021 | 5.310 | 5.349 | 5.272 | 5.310 | 442,028 | +0.03(+0.58%) |
Jun 10, 2021 | 5.341 | 5.341 | 5.242 | 5.280 | 433,065 | -0.05(-0.86%) |
Jun 09, 2021 | 5.204 | 5.341 | 5.169 | 5.326 | 626,128 | +0.10(+1.90%) |
Jun 08, 2021 | 5.211 | 5.242 | 5.181 | 5.226 | 266,531 | +0.02(+0.29%) |
Jun 07, 2021 | 5.150 | 5.226 | 5.143 | 5.211 | 402,379 | +0.05(+0.89%) |
Jun 04, 2021 | 5.181 | 5.196 | 5.112 | 5.165 | 301,295 | -0.02(-0.29%) |
Jun 03, 2021 | 5.165 | 5.215 | 5.158 | 5.181 | 243,900 | +0.02(+0.30%) |
Jun 02, 2021 | 5.234 | 5.265 | 5.150 | 5.165 | 571,156 | -0.05(-0.88%) |
Jun 01, 2021 | 5.104 | 5.234 | 5.104 | 5.211 | 682,950 | +0.14(+2.71%) |
May 28, 2021 | 5.020 | 5.112 | 4.967 | 5.074 | 482,899 | +0.07(+1.37%) |
May 27, 2021 | 4.906 | 5.036 | 4.906 | 5.005 | 383,334 | +0.12(+2.50%) |
May 26, 2021 | 4.822 | 4.921 | 4.822 | 4.883 | 134,676 | +0.05(+1.11%) |
May 25, 2021 | 4.914 | 4.959 | 4.830 | 4.830 | 295,950 | -0.08(-1.71%) |
May 24, 2021 | 4.845 | 4.929 | 4.792 | 4.914 | 256,447 | +0.07(+1.42%) |
May 21, 2021 | 4.830 | 4.914 | 4.807 | 4.845 | 361,907 | +0.02(+0.32%) |
May 20, 2021 | 4.814 | 4.849 | 4.792 | 4.830 | 185,748 | +0.01(+0.16%) |
May 19, 2021 | 4.784 | 4.853 | 4.750 | 4.822 | 189,789 | -0.02(-0.32%) |
May 18, 2021 | 4.845 | 4.898 | 4.830 | 4.837 | 212,681 | +0.00(+0.00%) |
May 17, 2021 | 4.784 | 4.853 | 4.776 | 4.837 | 384,324 | +0.02(+0.32%) |
May 14, 2021 | 4.814 | 4.845 | 4.761 | 4.822 | 508,201 | -0.02(-0.32%) |
May 13, 2021 | 4.723 | 4.906 | 4.708 | 4.837 | 524,405 | +0.11(+2.26%) |
May 12, 2021 | 4.860 | 4.906 | 4.715 | 4.730 | 1,487,572 | -0.23(-4.62%) |
May 11, 2021 | 4.967 | 5.027 | 4.898 | 4.959 | 350,887 | -0.05(-1.07%) |
May 10, 2021 | 5.135 | 5.143 | 5.005 | 5.013 | 359,914 | -0.09(-1.79%) |
May 07, 2021 | 5.135 | 5.135 | 5.021 | 5.104 | 481,827 | -0.01(-0.15%) |
May 06, 2021 | 5.036 | 5.196 | 4.998 | 5.112 | 695,857 | +0.15(+3.08%) |
May 05, 2021 | 4.898 | 4.959 | 4.845 | 4.959 | 348,099 | +0.06(+1.25%) |
May 04, 2021 | 4.936 | 4.959 | 4.845 | 4.898 | 290,972 | -0.07(-1.38%) |
May 03, 2021 | 5.059 | 5.059 | 4.952 | 4.967 | 242,131 | -0.06(-1.21%) |
Apr 30, 2021 | 5.104 | 5.104 | 5.018 | 5.028 | 242,993 | -0.08(-1.49%) |
Apr 29, 2021 | 5.120 | 5.158 | 5.051 | 5.104 | 212,589 | -0.02(-0.45%) |
Apr 28, 2021 | 5.074 | 5.143 | 5.020 | 5.127 | 509,616 | +0.05(+1.05%) |
Apr 27, 2021 | 4.967 | 5.097 | 4.967 | 5.074 | 550,172 | +0.09(+1.84%) |
Apr 26, 2021 | 4.959 | 5.028 | 4.944 | 4.982 | 285,177 | +0.02(+0.31%) |
Apr 23, 2021 | 4.929 | 4.982 | 4.921 | 4.967 | 302,759 | +0.05(+1.09%) |
Apr 22, 2021 | 4.952 | 4.959 | 4.906 | 4.914 | 270,353 | -0.02(-0.46%) |
Apr 21, 2021 | 4.944 | 4.975 | 4.898 | 4.936 | 340,211 | -0.02(-0.46%) |
Apr 20, 2021 | 4.998 | 5.013 | 4.944 | 4.959 | 277,275 | -0.06(-1.22%) |
Apr 19, 2021 | 5.036 | 5.043 | 4.975 | 5.020 | 262,670 | +0.00(+0.00%) |
Apr 16, 2021 | 4.990 | 5.051 | 4.959 | 5.020 | 393,980 | +0.05(+0.92%) |
Apr 15, 2021 | 4.830 | 5.020 | 4.830 | 4.975 | 573,161 | +0.15(+3.16%) |
Apr 14, 2021 | 4.891 | 4.898 | 4.807 | 4.822 | 895,187 | -0.08(-1.71%) |
Apr 13, 2021 | 4.715 | 4.944 | 4.708 | 4.906 | 1,355,658 | +0.25(+5.41%) |
Apr 12, 2021 | 4.647 | 4.677 | 4.639 | 4.654 | 362,506 | -0.01(-0.16%) |
Apr 09, 2021 | 4.654 | 4.700 | 4.631 | 4.662 | 474,978 | +0.01(+0.16%) |
Apr 08, 2021 | 4.578 | 4.654 | 4.563 | 4.654 | 433,172 | +0.07(+1.50%) |
Apr 07, 2021 | 4.524 | 4.593 | 4.504 | 4.586 | 312,711 | +0.06(+1.35%) |
Apr 06, 2021 | 4.479 | 4.547 | 4.479 | 4.524 | 220,487 | +0.05(+1.19%) |
Apr 05, 2021 | 4.441 | 4.502 | 4.380 | 4.471 | 360,321 | +0.09(+2.09%) |
Apr 01, 2021 | 4.349 | 4.441 | 4.318 | 4.380 | 489,002 | +0.07(+1.59%) |
Mar 31, 2021 | 4.257 | 4.372 | 4.235 | 4.311 | 534,447 | +0.04(+0.89%) |
Mar 30, 2021 | 4.174 | 4.334 | 4.174 | 4.273 | 947,516 | +0.13(+3.13%) |
Mar 29, 2021 | 4.227 | 4.227 | 4.112 | 4.143 | 964,999 | -0.08(-1.99%) |
Mar 26, 2021 | 4.296 | 4.349 | 4.212 | 4.227 | 618,887 | -0.05(-1.25%) |
Mar 25, 2021 | 4.280 | 4.318 | 4.189 | 4.280 | 637,498 | -0.05(-1.06%) |
Mar 24, 2021 | 4.349 | 4.471 | 4.296 | 4.326 | 392,070 | -0.02(-0.35%) |
Mar 23, 2021 | 4.402 | 4.402 | 4.334 | 4.341 | 430,449 | -0.08(-1.90%) |
Mar 22, 2021 | 4.364 | 4.444 | 4.311 | 4.425 | 415,430 | +0.07(+1.58%) |
Mar 19, 2021 | 4.372 | 4.418 | 4.288 | 4.357 | 673,541 | -0.02(-0.35%) |
Mar 18, 2021 | 4.494 | 4.517 | 4.364 | 4.372 | 394,136 | -0.12(-2.72%) |
Mar 17, 2021 | 4.547 | 4.616 | 4.425 | 4.494 | 794,752 | -0.08(-1.83%) |
Mar 16, 2021 | 4.645 | 4.651 | 4.490 | 4.578 | 646,665 | -0.07(-1.45%) |
Mar 15, 2021 | 4.518 | 4.645 | 4.466 | 4.645 | 766,884 | +0.16(+3.50%) |
Mar 12, 2021 | 4.398 | 4.563 | 4.398 | 4.488 | 705,327 | +0.10(+2.21%) |
Mar 11, 2021 | 4.361 | 4.417 | 4.324 | 4.391 | 295,883 | +0.03(+0.69%) |
Mar 10, 2021 | 4.334 | 4.380 | 4.301 | 4.361 | 278,231 | +0.07(+1.75%) |
Mar 09, 2021 | 4.339 | 4.376 | 4.264 | 4.286 | 413,013 | -0.04(-0.87%) |
Mar 08, 2021 | 4.316 | 4.339 | 4.248 | 4.324 | 415,688 | +0.01(+0.17%) |
Mar 05, 2021 | 4.301 | 4.316 | 4.152 | 4.316 | 621,639 | +0.03(+0.70%) |
Mar 04, 2021 | 4.383 | 4.413 | 4.189 | 4.286 | 514,911 | -0.07(-1.55%) |
Mar 03, 2021 | 4.301 | 4.391 | 4.301 | 4.353 | 405,276 | +0.08(+1.93%) |
Mar 02, 2021 | 4.234 | 4.301 | 4.193 | 4.271 | 633,420 | +0.07(+1.60%) |