Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.786 | 6.831 | 6.549 | 6.631 | 40,594 | -0.05(-0.80%) |
Feb 25, 2022 | 6.577 | 6.789 | 6.622 | 6.685 | 29,075 | +0.08(+1.22%) |
Feb 24, 2022 | 6.532 | 6.659 | 6.506 | 6.604 | 39,705 | +0.16(+2.54%) |
Feb 23, 2022 | 6.368 | 6.677 | 6.368 | 6.441 | 82,572 | +0.09(+1.43%) |
Feb 22, 2022 | 6.132 | 6.350 | 6.132 | 6.350 | 45,311 | +0.22(+3.55%) |
Feb 18, 2022 | 6.132 | 0 | -0.06(-1.02%) | |||
Feb 17, 2022 | 6.105 | 6.259 | 6.060 | 6.196 | 51,249 | +0.07(+1.19%) |
Feb 16, 2022 | 6.042 | 6.123 | 5.987 | 6.123 | 23,934 | +0.01(+0.15%) |
Feb 15, 2022 | 6.024 | 6.232 | 5.888 | 6.114 | 61,232 | +0.22(+3.69%) |
Feb 14, 2022 | 5.878 | 5.987 | 5.746 | 5.897 | 37,137 | +0.14(+2.36%) |
Feb 11, 2022 | 5.851 | 6.095 | 5.761 | 5.761 | 90,163 | -0.09(-1.54%) |
Feb 10, 2022 | 5.941 | 6.112 | 5.779 | 5.851 | 38,768 | +0.20(+3.60%) |
Feb 09, 2022 | 5.536 | 5.671 | 5.507 | 5.647 | 21,205 | +0.12(+2.18%) |
Feb 08, 2022 | 5.418 | 5.527 | 5.418 | 5.527 | 2,775 | +0.02(+0.33%) |
Feb 07, 2022 | 5.581 | 5.617 | 5.401 | 5.509 | 18,280 | -0.11(-1.96%) |
Feb 04, 2022 | 5.401 | 5.619 | 5.391 | 5.619 | 23,061 | +0.07(+1.34%) |
Feb 03, 2022 | 5.581 | 5.545 | 4,720 | -0.10(-1.75%) | ||
Feb 02, 2022 | 5.554 | 5.725 | 5.509 | 5.644 | 8,636 | -0.04(-0.63%) |
Feb 01, 2022 | 5.510 | 5.680 | 5.510 | 5.680 | 3,335 | +0.08(+1.45%) |
Jan 31, 2022 | 5.428 | 5.680 | 5.428 | 5.599 | 4,695 | +0.18(+3.32%) |
Jan 28, 2022 | 5.797 | 5.797 | 5.355 | 5.418 | 23,861 | -0.34(-5.94%) |
Jan 27, 2022 | 6.049 | 6.066 | 5.590 | 5.761 | 17,461 | -0.23(-3.76%) |
Jan 26, 2022 | 6.013 | 6.031 | 5.791 | 5.986 | 25,852 | +0.04(+0.61%) |
Jan 25, 2022 | 5.887 | 5.968 | 5.707 | 5.950 | 21,328 | +0.06(+1.07%) |
Jan 24, 2022 | 5.851 | 5.995 | 5.563 | 5.887 | 57,398 | +0.03(+0.46%) |
Jan 21, 2022 | 5.869 | 6.058 | 5.851 | 5.860 | 6,813 | +0.01(+0.15%) |
Jan 20, 2022 | 5.860 | 5.932 | 5.851 | 5.851 | 5,033 | -0.07(-1.21%) |
Jan 19, 2022 | 5.941 | 5.974 | 5.878 | 5.923 | 8,803 | -0.06(-1.05%) |
Jan 18, 2022 | 6.031 | 6.076 | 5.851 | 5.986 | 24,273 | -0.04(-0.60%) |
Jan 14, 2022 | 6.022 | 0 | -0.05(-0.75%) | |||
Jan 13, 2022 | 6.112 | 6.112 | 6.022 | 6.067 | 14,239 | +0.00(+0.01%) |
Jan 12, 2022 | 5.986 | 6.112 | 5.986 | 6.067 | 38,633 | +0.09(+1.51%) |
Jan 11, 2022 | 6.004 | 6.004 | 5.941 | 5.977 | 6,897 | +0.08(+1.37%) |
Jan 10, 2022 | 5.923 | 5.923 | 5.815 | 5.896 | 6,861 | -0.01(-0.15%) |
Jan 07, 2022 | 5.932 | 5.932 | 5.770 | 5.905 | 5,689 | +0.13(+2.18%) |
Jan 06, 2022 | 6.121 | 6.130 | 5.770 | 5.779 | 27,892 | -0.12(-1.98%) |
Jan 05, 2022 | 5.977 | 5.986 | 5.896 | 5.896 | 12,068 | -0.05(-0.76%) |
Jan 04, 2022 | 5.977 | 6.004 | 5.896 | 5.941 | 5,832 | -0.07(-1.20%) |
Jan 03, 2022 | 5.932 | 6.031 | 5.851 | 6.013 | 12,158 | +0.19(+3.25%) |
Dec 31, 2021 | 5.851 | 5.851 | 5.824 | 5.824 | 12,282 | +0.00(+0.00%) |
Dec 30, 2021 | 5.851 | 5.851 | 5.788 | 5.824 | 23,392 | +0.00(+0.00%) |
Dec 29, 2021 | 5.896 | 5.932 | 5.815 | 5.824 | 18,848 | -0.03(-0.46%) |
Dec 28, 2021 | 5.941 | 5.950 | 5.851 | 5.851 | 14,799 | -0.10(-1.66%) |
Dec 27, 2021 | 6.040 | 6.076 | 5.941 | 5.950 | 31,567 | -0.08(-1.34%) |
Dec 23, 2021 | 6.076 | 6.076 | 5.987 | 6.031 | 7,782 | -0.05(-0.74%) |
Dec 22, 2021 | 6.031 | 6.085 | 5.896 | 6.076 | 13,445 | +0.13(+2.12%) |
Dec 21, 2021 | 5.896 | 6.031 | 5.878 | 5.950 | 8,307 | -0.01(-0.15%) |
Dec 20, 2021 | 5.878 | 6.004 | 5.806 | 5.959 | 19,532 | +0.08(+1.38%) |
Dec 17, 2021 | 5.950 | 6.085 | 5.878 | 5.878 | 36,919 | -0.02(-0.31%) |
Dec 16, 2021 | 5.923 | 6.004 | 5.896 | 5.896 | 14,035 | -0.04(-0.61%) |
Dec 15, 2021 | 6.058 | 6.094 | 5.910 | 5.932 | 12,293 | -0.02(-0.30%) |
Dec 14, 2021 | 5.860 | 6.004 | 5.860 | 5.950 | 10,674 | -0.02(-0.38%) |
Dec 13, 2021 | 5.860 | 6.094 | 5.860 | 5.972 | 17,905 | -0.06(-0.97%) |
Dec 10, 2021 | 6.022 | 6.076 | 5.896 | 6.031 | 15,915 | +0.03(+0.45%) |
Dec 09, 2021 | 6.031 | 6.112 | 5.941 | 6.004 | 34,526 | +0.04(+0.60%) |
Dec 08, 2021 | 6.058 | 6.391 | 5.968 | 5.968 | 17,820 | -0.04(-0.60%) |
Dec 07, 2021 | 6.022 | 6.085 | 6.004 | 6.004 | 31,794 | -0.07(-1.19%) |
Dec 06, 2021 | 6.121 | 6.211 | 5.986 | 6.076 | 18,350 | -0.03(-0.44%) |
Dec 03, 2021 | 6.130 | 6.130 | 5.986 | 6.103 | 12,077 | +0.06(+1.04%) |
Dec 02, 2021 | 6.076 | 6.211 | 5.950 | 6.040 | 26,087 | -0.04(-0.59%) |
Dec 01, 2021 | 6.364 | 6.364 | 6.067 | 6.076 | 33,248 | -0.33(-5.20%) |
Nov 30, 2021 | 6.400 | 6.517 | 6.337 | 6.409 | 6,388 | +0.07(+1.14%) |
Nov 29, 2021 | 6.499 | 6.499 | 6.229 | 6.337 | 23,620 | -0.05(-0.71%) |
Nov 26, 2021 | 6.481 | 6.661 | 6.346 | 6.382 | 28,447 | -0.20(-3.01%) |
Nov 24, 2021 | 6.481 | 6.652 | 6.441 | 6.580 | 5,552 | +0.08(+1.25%) |
Nov 23, 2021 | 6.634 | 6.634 | 6.391 | 6.499 | 14,576 | -0.15(-2.30%) |
Nov 22, 2021 | 6.679 | 6.823 | 6.643 | 6.652 | 32,952 | -0.03(-0.40%) |
Nov 19, 2021 | 6.661 | 6.831 | 6.598 | 6.679 | 31,257 | +0.06(+0.95%) |
Nov 18, 2021 | 6.669 | 6.705 | 6.598 | 6.616 | 59,690 | -0.10(-1.46%) |
Nov 17, 2021 | 6.651 | 6.785 | 6.526 | 6.714 | 43,463 | +0.12(+1.76%) |
Nov 16, 2021 | 6.553 | 6.687 | 6.526 | 6.598 | 48,588 | +0.04(+0.68%) |
Nov 15, 2021 | 6.589 | 6.696 | 6.464 | 6.553 | 135,550 | +0.00(+0.00%) |
Nov 12, 2021 | 6.517 | 6.660 | 6.464 | 6.553 | 56,697 | +0.13(+1.95%) |
Nov 11, 2021 | 6.705 | 6.705 | 6.392 | 6.428 | 139,440 | -0.09(-1.37%) |
Nov 10, 2021 | 6.633 | 6.517 | 6.517 | 27,271 | -0.10(-1.49%) | |
Nov 09, 2021 | 6.455 | 6.651 | 6.455 | 6.616 | 19,611 | +0.07(+1.09%) |
Nov 08, 2021 | 6.482 | 6.669 | 6.428 | 6.544 | 66,878 | -0.01(-0.14%) |
Nov 05, 2021 | 6.437 | 6.571 | 6.428 | 6.553 | 42,616 | +0.15(+2.37%) |
Nov 04, 2021 | 6.222 | 6.455 | 6.222 | 6.401 | 46,891 | +0.17(+2.73%) |
Nov 03, 2021 | 6.169 | 6.276 | 6.052 | 6.231 | 111,382 | +0.14(+2.35%) |
Nov 02, 2021 | 5.990 | 6.267 | 5.940 | 6.088 | 63,970 | +0.04(+0.59%) |
Nov 01, 2021 | 5.838 | 6.052 | 5.856 | 6.052 | 26,847 | +0.20(+3.36%) |
Oct 29, 2021 | 5.722 | 5.891 | 5.722 | 5.856 | 5,753 | +0.13(+2.34%) |
Oct 28, 2021 | 5.766 | 5.837 | 5.677 | 5.722 | 36,015 | -0.04(-0.78%) |
Oct 27, 2021 | 5.793 | 5.793 | 5.659 | 5.766 | 20,984 | -0.03(-0.46%) |
Oct 26, 2021 | 5.731 | 5.793 | 25,329 | +0.08(+1.41%) | ||
Oct 25, 2021 | 5.748 | 5.883 | 5.659 | 5.713 | 33,729 | -0.10(-1.69%) |
Oct 22, 2021 | 5.829 | 5.829 | 5.686 | 5.811 | 24,611 | -0.03(-0.46%) |
Oct 21, 2021 | 6.061 | 6.294 | 5.677 | 5.838 | 173,248 | -0.18(-2.97%) |
Oct 20, 2021 | 6.151 | 6.160 | 5.972 | 6.017 | 33,337 | -0.02(-0.30%) |
Oct 19, 2021 | 6.079 | 6.227 | 5.972 | 6.035 | 48,089 | +0.02(+0.30%) |
Oct 18, 2021 | 6.035 | 6.124 | 5.900 | 6.017 | 66,287 | +0.07(+1.20%) |
Oct 15, 2021 | 6.142 | 6.285 | 5.883 | 5.945 | 137,357 | -0.13(-2.21%) |
Oct 14, 2021 | 6.249 | 6.267 | 6.079 | 6.079 | 85,835 | -0.13(-2.02%) |
Oct 13, 2021 | 6.186 | 6.517 | 6.176 | 6.204 | 63,629 | +0.02(+0.29%) |
Oct 12, 2021 | 6.374 | 6.453 | 6.178 | 6.186 | 28,407 | -0.21(-3.35%) |
Oct 11, 2021 | 6.526 | 6.598 | 6.338 | 6.401 | 64,392 | -0.28(-4.15%) |
Oct 08, 2021 | 6.526 | 6.705 | 6.526 | 6.678 | 30,107 | +0.20(+3.03%) |
Oct 07, 2021 | 6.732 | 6.799 | 6.455 | 6.482 | 62,375 | -0.25(-3.72%) |
Oct 06, 2021 | 6.508 | 6.884 | 6.499 | 6.732 | 59,973 | +0.25(+3.86%) |
Oct 05, 2021 | 6.285 | 6.516 | 6.222 | 6.482 | 35,254 | +0.22(+3.57%) |
Oct 04, 2021 | 6.312 | 6.419 | 6.169 | 6.258 | 118,231 | -0.04(-0.57%) |
Oct 01, 2021 | 6.115 | 6.303 | 6.079 | 6.294 | 87,866 | +0.29(+4.76%) |
Sep 30, 2021 | 6.303 | 6.303 | 5.990 | 6.008 | 1,086,826 | -1.02(-14.50%) |
Sep 29, 2021 | 7.304 | 7.769 | 7.027 | 7.027 | 66,250 | -0.25(-3.44%) |
Sep 28, 2021 | 7.000 | 8.225 | 6.929 | 7.277 | 525,644 | +0.13(+1.88%) |
Sep 27, 2021 | 6.973 | 7.232 | 6.875 | 7.143 | 96,568 | +0.11(+1.52%) |
Sep 24, 2021 | 6.991 | 7.358 | 6.759 | 7.036 | 50,257 | +0.00(+0.00%) |
Sep 23, 2021 | 7.277 | 7.376 | 7.036 | 7.036 | 69,899 | -0.16(-2.24%) |
Sep 22, 2021 | 6.955 | 7.331 | 6.955 | 7.197 | 58,847 | +0.31(+4.55%) |
Sep 21, 2021 | 6.828 | 7.193 | 6.812 | 6.884 | 24,846 | -0.04(-0.65%) |
Sep 20, 2021 | 6.750 | 7.188 | 6.750 | 6.929 | 41,818 | -0.01(-0.13%) |
Sep 17, 2021 | 7.009 | 7.134 | 6.866 | 6.937 | 40,261 | +0.12(+1.70%) |
Sep 16, 2021 | 6.535 | 7.098 | 6.535 | 6.821 | 38,309 | +0.26(+3.95%) |
Sep 15, 2021 | 6.705 | 6.705 | 6.535 | 6.562 | 8,048 | -0.14(-2.13%) |
Sep 14, 2021 | 6.705 | 6.801 | 6.705 | 6.705 | 8,999 | -0.04(-0.66%) |
Sep 13, 2021 | 6.893 | 6.911 | 6.705 | 6.750 | 29,422 | +0.00(+0.00%) |
Sep 10, 2021 | 6.821 | 6.937 | 6.727 | 6.750 | 17,352 | -0.01(-0.13%) |
Sep 09, 2021 | 6.794 | 6.946 | 6.732 | 6.759 | 10,631 | -0.08(-1.18%) |
Sep 08, 2021 | 6.857 | 6.911 | 6.808 | 6.839 | 2,876 | -0.04(-0.52%) |
Sep 07, 2021 | 6.982 | 6.982 | 6.821 | 6.875 | 26,386 | -0.12(-1.66%) |
Sep 03, 2021 | 6.982 | 7.000 | 6.911 | 6.991 | 13,372 | +0.02(+0.26%) |
Sep 02, 2021 | 7.018 | 7.018 | 6.937 | 6.973 | 25,470 | -0.04(-0.51%) |
Sep 01, 2021 | 7.054 | 7.116 | 6.937 | 7.009 | 48,136 | -0.05(-0.76%) |
Aug 31, 2021 | 7.098 | 7.304 | 7.000 | 7.063 | 64,288 | -0.04(-0.50%) |
Aug 30, 2021 | 7.089 | 7.152 | 7.036 | 7.098 | 69,328 | +0.04(+0.51%) |
Aug 27, 2021 | 7.125 | 7.152 | 6.991 | 7.063 | 149,856 | +0.07(+1.02%) |
Aug 26, 2021 | 6.937 | 7.098 | 6.937 | 6.991 | 23,291 | +0.02(+0.26%) |
Aug 25, 2021 | 6.955 | 7.036 | 6.955 | 6.973 | 8,062 | -0.00(-0.00%) |
Aug 24, 2021 | 7.009 | 7.134 | 6.929 | 6.973 | 47,096 | -0.04(-0.51%) |
Aug 23, 2021 | 7.152 | 7.152 | 6.973 | 7.009 | 24,829 | +0.01(+0.13%) |
Aug 20, 2021 | 7.116 | 7.125 | 6.973 | 7.000 | 21,543 | -0.01(-0.13%) |
Aug 19, 2021 | 7.089 | 7.089 | 6.991 | 7.009 | 13,051 | +0.00(+0.00%) |
Aug 18, 2021 | 7.116 | 7.116 | 6.973 | 7.009 | 12,459 | -0.02(-0.25%) |
Aug 17, 2021 | 7.027 | 7.125 | 7.000 | 7.027 | 16,514 | -0.07(-1.01%) |
Aug 16, 2021 | 7.116 | 7.116 | 7.009 | 7.098 | 13,298 | +0.01(+0.16%) |
Aug 13, 2021 | 7.205 | 7.205 | 6.965 | 7.087 | 23,093 | -0.13(-1.76%) |
Aug 12, 2021 | 7.054 | 7.316 | 6.974 | 7.214 | 54,886 | +0.23(+3.31%) |
Aug 11, 2021 | 7.205 | 7.365 | 6.947 | 6.983 | 74,992 | +0.28(+4.11%) |
Aug 10, 2021 | 6.752 | 6.858 | 6.707 | 6.707 | 20,378 | -0.04(-0.53%) |
Aug 09, 2021 | 7.001 | 7.001 | 6.707 | 6.743 | 19,624 | -0.18(-2.57%) |
Aug 06, 2021 | 6.921 | 7.182 | 6.885 | 6.921 | 7,624 | -0.01(-0.13%) |
Aug 05, 2021 | 6.921 | 6.956 | 6.710 | 6.929 | 6,170 | -0.03(-0.45%) |
Aug 04, 2021 | 6.929 | 7.347 | 6.846 | 6.961 | 98,109 | +0.11(+1.62%) |
Aug 03, 2021 | 6.485 | 7.036 | 6.485 | 6.850 | 149,991 | +0.41(+6.34%) |
Aug 02, 2021 | 6.308 | 6.468 | 6.308 | 6.441 | 9,782 | +0.09(+1.34%) |
Jul 30, 2021 | 6.476 | 6.476 | 6.334 | 6.355 | 3,570 | -0.09(-1.33%) |
Jul 29, 2021 | 6.396 | 6.459 | 6.396 | 6.441 | 6,583 | +0.05(+0.83%) |
Jul 28, 2021 | 6.396 | 6.396 | 6.272 | 6.388 | 2,843 | +0.05(+0.71%) |
Jul 27, 2021 | 6.317 | 6.352 | 6.263 | 6.343 | 4,317 | +0.08(+1.27%) |
Jul 26, 2021 | 6.308 | 6.368 | 6.263 | 6.263 | 3,022 | +0.03(+0.43%) |
Jul 23, 2021 | 6.325 | 6.334 | 6.229 | 6.237 | 7,110 | -0.11(-1.68%) |
Jul 22, 2021 | 6.352 | 6.352 | 6.228 | 6.343 | 4,418 | +0.07(+1.13%) |
Jul 21, 2021 | 6.263 | 6.379 | 6.263 | 6.272 | 16,359 | +0.10(+1.58%) |
Jul 20, 2021 | 6.299 | 6.299 | 6.174 | 6.174 | 12,482 | +0.02(+0.29%) |
Jul 19, 2021 | 6.130 | 6.241 | 6.130 | 6.157 | 22,455 | -0.06(-1.00%) |
Jul 16, 2021 | 6.254 | 6.254 | 6.183 | 6.219 | 5,607 | -0.06(-0.96%) |
Jul 15, 2021 | 6.263 | 6.290 | 6.254 | 6.279 | 6,073 | +0.07(+1.11%) |
Jul 14, 2021 | 5.872 | 5.872 | 5.872 | 6.210 | 6,573 | -0.02(-0.29%) |
Jul 13, 2021 | 6.376 | 6.379 | 6.228 | 6.228 | 11,194 | -0.08(-1.27%) |
Jul 12, 2021 | 6.290 | 6.308 | 6.228 | 6.308 | 9,994 | -0.03(-0.42%) |
Jul 09, 2021 | 6.130 | 6.370 | 6.059 | 6.334 | 88,645 | +0.38(+6.42%) |
Jul 08, 2021 | 5.775 | 6.077 | 5.775 | 5.952 | 31,239 | +0.04(+0.75%) |
Jul 07, 2021 | 6.094 | 6.317 | 5.881 | 5.908 | 49,460 | -0.23(-3.76%) |
Jul 06, 2021 | 6.494 | 6.539 | 6.130 | 6.139 | 54,337 | -0.28(-4.43%) |
Jul 02, 2021 | 5.890 | 6.885 | 5.890 | 6.423 | 480,395 | +0.55(+9.38%) |
Jul 01, 2021 | 5.899 | 5.917 | 5.792 | 5.872 | 4,938 | -0.04(-0.75%) |
Jun 30, 2021 | 5.943 | 5.943 | 5.659 | 5.917 | 28,374 | +0.04(+0.76%) |
Jun 29, 2021 | 5.757 | 6.112 | 5.757 | 5.872 | 69,798 | +0.22(+3.93%) |
Jun 28, 2021 | 5.686 | 5.686 | 5.650 | 5.650 | 3,159 | -0.08(-1.40%) |
Jun 25, 2021 | 5.615 | 5.730 | 5.615 | 5.730 | 10,791 | +0.11(+1.90%) |
Jun 24, 2021 | 5.686 | 5.926 | 5.615 | 5.624 | 7,420 | -0.08(-1.40%) |
Jun 23, 2021 | 5.872 | 5.872 | 5.704 | 5.704 | 7,874 | +0.05(+0.94%) |
Jun 22, 2021 | 5.775 | 5.871 | 5.579 | 5.650 | 20,792 | -0.03(-0.45%) |
Jun 21, 2021 | 5.766 | 5.766 | 5.564 | 5.676 | 8,970 | -0.02(-0.33%) |
Jun 18, 2021 | 5.597 | 5.695 | 5.597 | 5.695 | 14,095 | +0.10(+1.75%) |
Jun 17, 2021 | 5.733 | 5.750 | 5.552 | 5.597 | 3,228 | +0.04(+0.64%) |
Jun 16, 2021 | 5.597 | 5.597 | 5.561 | 5.561 | 2,348 | -0.16(-2.79%) |
Jun 15, 2021 | 5.721 | 5.721 | 5.721 | 5.721 | 455 | +0.10(+1.73%) |
Jun 14, 2021 | 5.775 | 5.775 | 5.624 | 5.624 | 19,776 | -0.02(-0.31%) |
Jun 11, 2021 | 5.775 | 5.775 | 5.641 | 5.641 | 9,047 | -0.09(-1.55%) |
Jun 10, 2021 | 5.686 | 5.775 | 5.686 | 5.730 | 4,311 | +0.13(+2.38%) |
Jun 09, 2021 | 5.739 | 5.766 | 5.597 | 5.597 | 4,058 | +0.01(+0.16%) |
Jun 08, 2021 | 5.570 | 5.597 | 5.570 | 5.588 | 3,653 | +0.00(+0.00%) |
Jun 07, 2021 | 5.597 | 5.615 | 5.517 | 5.588 | 10,380 | -0.10(-1.72%) |
Jun 04, 2021 | 5.570 | 5.686 | 5.561 | 5.686 | 5,087 | +0.16(+2.89%) |
Jun 03, 2021 | 5.668 | 5.677 | 5.526 | 5.526 | 1,864 | -0.06(-1.11%) |
Jun 02, 2021 | 5.517 | 5.772 | 5.517 | 5.588 | 6,277 | -0.11(-1.87%) |
Jun 01, 2021 | 5.597 | 5.730 | 5.517 | 5.695 | 2,190 | +0.26(+4.78%) |
May 28, 2021 | 5.464 | 5.722 | 5.419 | 5.435 | 14,761 | -0.12(-2.20%) |
May 27, 2021 | 5.446 | 5.641 | 5.446 | 5.557 | 16,967 | +0.13(+2.37%) |
May 26, 2021 | 5.597 | 5.597 | 5.419 | 5.428 | 15,247 | -0.18(-3.17%) |
May 25, 2021 | 5.588 | 5.757 | 5.588 | 5.606 | 13,534 | -0.16(-2.77%) |
May 24, 2021 | 5.712 | 5.775 | 5.606 | 5.766 | 16,156 | +0.04(+0.62%) |
May 21, 2021 | 5.713 | 5.730 | 5.694 | 5.730 | 3,747 | +0.03(+0.54%) |
May 20, 2021 | 5.660 | 5.730 | 5.660 | 5.699 | 5,199 | +0.01(+0.23%) |
May 19, 2021 | 5.660 | 5.704 | 5.660 | 5.686 | 1,687 | +0.00(+0.00%) |
May 18, 2021 | 5.711 | 5.721 | 5.649 | 5.686 | 1,985 | -0.01(-0.16%) |
May 17, 2021 | 5.704 | 5.704 | 5.642 | 5.695 | 6,124 | -0.03(-0.46%) |
May 14, 2021 | 5.739 | 5.915 | 5.686 | 5.721 | 28,152 | -0.10(-1.67%) |
May 13, 2021 | 5.717 | 5.958 | 5.717 | 5.818 | 4,960 | +0.15(+2.56%) |
May 12, 2021 | 5.854 | 5.854 | 5.642 | 5.673 | 23,487 | -0.22(-3.81%) |
May 11, 2021 | 5.642 | 5.898 | 5.642 | 5.898 | 6,095 | -0.05(-0.89%) |
May 10, 2021 | 5.880 | 5.959 | 5.810 | 5.951 | 7,180 | +0.27(+4.81%) |
May 07, 2021 | 5.589 | 5.677 | 5.554 | 5.677 | 6,017 | +0.08(+1.42%) |
May 06, 2021 | 5.942 | 5.951 | 5.598 | 5.598 | 7,241 | -0.06(-1.01%) |
May 05, 2021 | 5.684 | 5.690 | 5.642 | 5.655 | 2,795 | +0.02(+0.31%) |
May 04, 2021 | 5.739 | 5.774 | 5.598 | 5.638 | 18,825 | -0.21(-3.54%) |
May 03, 2021 | 5.774 | 5.845 | 5.730 | 5.845 | 17,743 | +0.03(+0.45%) |
Apr 30, 2021 | 5.924 | 5.924 | 5.818 | 5.818 | 3,516 | -0.09(-1.49%) |
Apr 29, 2021 | 5.924 | 6.030 | 5.906 | 5.906 | 1,351 | -0.07(-1.18%) |
Apr 28, 2021 | 5.942 | 5.977 | 5.862 | 5.977 | 7,613 | +0.07(+1.19%) |
Apr 27, 2021 | 5.942 | 5.951 | 5.906 | 5.906 | 2,678 | -0.06(-1.03%) |
Apr 26, 2021 | 6.073 | 6.073 | 5.968 | 5.968 | 2,611 | -0.06(-1.02%) |
Apr 23, 2021 | 6.083 | 6.083 | 6.029 | 6.030 | 1,020 | -0.04(-0.73%) |
Apr 22, 2021 | 6.009 | 6.100 | 6.009 | 6.074 | 15,277 | +0.10(+1.62%) |
Apr 21, 2021 | 5.924 | 6.083 | 5.882 | 5.977 | 10,999 | +0.13(+2.26%) |
Apr 20, 2021 | 5.827 | 5.959 | 5.818 | 5.845 | 7,676 | +0.03(+0.45%) |
Apr 19, 2021 | 5.818 | 5.836 | 5.818 | 5.818 | 9,026 | -0.03(-0.53%) |
Apr 16, 2021 | 5.906 | 6.040 | 5.827 | 5.849 | 8,053 | -0.06(-0.97%) |
Apr 15, 2021 | 5.986 | 5.986 | 5.818 | 5.906 | 9,697 | -0.08(-1.33%) |
Apr 14, 2021 | 5.995 | 6.065 | 5.925 | 5.986 | 5,425 | +0.06(+1.04%) |
Apr 13, 2021 | 6.030 | 6.030 | 5.906 | 5.924 | 10,982 | -0.12(-2.04%) |
Apr 12, 2021 | 5.924 | 6.109 | 5.889 | 6.048 | 17,791 | +0.18(+3.00%) |
Apr 09, 2021 | 5.906 | 5.906 | 5.774 | 5.871 | 7,373 | -0.05(-0.89%) |
Apr 08, 2021 | 5.977 | 6.071 | 5.906 | 5.924 | 5,722 | +0.03(+0.45%) |
Apr 07, 2021 | 5.933 | 5.980 | 5.862 | 5.898 | 15,515 | +0.00(+0.00%) |
Apr 06, 2021 | 5.871 | 6.109 | 5.854 | 5.898 | 17,760 | +0.07(+1.21%) |
Apr 05, 2021 | 5.995 | 6.127 | 5.818 | 5.827 | 106,062 | -0.17(-2.79%) |
Apr 01, 2021 | 5.642 | 6.056 | 5.642 | 5.995 | 100,730 | +0.44(+7.94%) |
Mar 31, 2021 | 5.272 | 5.598 | 5.272 | 5.554 | 43,206 | +0.27(+5.09%) |
Mar 30, 2021 | 5.263 | 5.289 | 5.228 | 5.285 | 12,765 | -0.02(-0.42%) |
Mar 29, 2021 | 5.210 | 5.307 | 5.210 | 5.307 | 15,099 | +0.03(+0.50%) |
Mar 26, 2021 | 5.201 | 5.378 | 5.201 | 5.281 | 55,809 | -0.01(-0.17%) |
Mar 25, 2021 | 5.122 | 5.360 | 5.122 | 5.289 | 93,465 | +0.19(+3.63%) |
Mar 24, 2021 | 5.439 | 5.466 | 5.069 | 5.104 | 23,695 | -0.33(-6.16%) |
Mar 23, 2021 | 5.483 | 5.519 | 5.413 | 5.439 | 9,700 | -0.06(-1.12%) |
Mar 22, 2021 | 5.395 | 5.510 | 5.395 | 5.501 | 3,693 | -0.01(-0.16%) |
Mar 19, 2021 | 5.337 | 5.510 | 5.337 | 5.510 | 1,588 | +0.01(+0.16%) |
Mar 18, 2021 | 5.589 | 5.589 | 5.333 | 5.501 | 9,311 | -0.08(-1.42%) |
Mar 17, 2021 | 5.589 | 5.589 | 5.554 | 5.580 | 9,193 | +0.04(+0.80%) |
Mar 16, 2021 | 5.554 | 5.554 | 5.527 | 5.536 | 7,888 | -0.02(-0.32%) |
Mar 15, 2021 | 5.554 | 5.554 | 5.483 | 5.554 | 11,270 | +0.00(+0.00%) |
Mar 12, 2021 | 5.466 | 5.554 | 5.466 | 5.554 | 8,961 | +0.05(+0.96%) |
Mar 11, 2021 | 5.342 | 5.510 | 5.342 | 5.501 | 12,393 | +0.19(+3.66%) |
Mar 10, 2021 | 5.342 | 5.395 | 5.254 | 5.307 | 18,964 | +0.01(+0.18%) |
Mar 09, 2021 | 5.122 | 5.297 | 5.122 | 5.297 | 21,736 | -0.01(-0.18%) |
Mar 08, 2021 | 5.342 | 5.342 | 5.157 | 5.307 | 17,530 | +0.10(+1.86%) |
Mar 05, 2021 | 5.219 | 5.289 | 5.113 | 5.210 | 11,570 | -0.01(-0.17%) |
Mar 04, 2021 | 5.404 | 5.404 | 5.148 | 5.219 | 64,536 | -0.19(-3.58%) |
Mar 03, 2021 | 5.201 | 5.413 | 5.157 | 5.413 | 38,984 | +0.24(+4.70%) |
Mar 02, 2021 | 5.272 | 5.272 | 5.156 | 5.170 | 3,196 | +0.02(+0.41%) |