Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.760 | 4.940 | 4.860 | 1,258,413 | +0.08(+1.67%) | |
Jan 28, 2022 | 4.650 | 4.785 | 4.520 | 4.780 | 1,134,096 | +0.11(+2.36%) |
Jan 27, 2022 | 4.760 | 4.830 | 4.590 | 4.670 | 1,205,898 | -0.10(-2.10%) |
Jan 26, 2022 | 4.930 | 5.000 | 4.675 | 4.770 | 1,205,089 | -0.11(-2.25%) |
Jan 25, 2022 | 4.830 | 4.930 | 4.735 | 4.880 | 1,196,777 | -0.03(-0.61%) |
Jan 24, 2022 | 4.910 | 4.930 | 4.631 | 4.910 | 2,364,761 | -0.09(-1.80%) |
Jan 21, 2022 | 5.140 | 5.250 | 4.960 | 5.000 | 1,814,865 | -0.21(-4.03%) |
Jan 20, 2022 | 5.500 | 5.600 | 5.200 | 5.210 | 1,662,010 | -0.28(-5.10%) |
Jan 19, 2022 | 5.390 | 5.500 | 5.305 | 5.490 | 1,650,300 | +0.19(+3.58%) |
Jan 18, 2022 | 5.260 | 5.500 | 5.170 | 5.300 | 2,562,507 | +0.00(+0.00%) |
Jan 14, 2022 | 5.300 | 0 | +0.16(+3.11%) | |||
Jan 13, 2022 | 5.120 | 5.300 | 5.120 | 5.140 | 1,128,242 | +0.08(+1.58%) |
Jan 12, 2022 | 5.140 | 5.175 | 5.060 | 5.060 | 1,066,448 | -0.02(-0.39%) |
Jan 11, 2022 | 5.090 | 5.145 | 5.000 | 5.080 | 1,151,988 | +0.00(+0.00%) |
Jan 10, 2022 | 5.040 | 5.090 | 4.930 | 5.080 | 811,110 | +0.03(+0.59%) |
Jan 07, 2022 | 5.020 | 5.140 | 4.990 | 5.050 | 1,733,042 | -0.02(-0.39%) |
Jan 06, 2022 | 5.100 | 5.210 | 4.990 | 5.070 | 828,906 | +0.06(+1.20%) |
Jan 05, 2022 | 5.440 | 5.440 | 4.900 | 5.010 | 1,636,238 | -0.44(-8.07%) |
Jan 04, 2022 | 5.550 | 5.650 | 5.440 | 5.450 | 3,685,388 | -0.09(-1.62%) |
Jan 03, 2022 | 5.410 | 5.560 | 5.410 | 5.540 | 1,146,943 | +0.21(+3.94%) |
Dec 31, 2021 | 5.230 | 5.340 | 5.160 | 5.330 | 1,748,203 | +0.10(+1.91%) |
Dec 30, 2021 | 5.230 | 5.345 | 5.210 | 5.230 | 783,190 | -0.01(-0.19%) |
Dec 29, 2021 | 5.280 | 5.320 | 5.195 | 5.240 | 635,823 | -0.06(-1.13%) |
Dec 28, 2021 | 5.440 | 5.590 | 5.290 | 5.300 | 1,013,662 | -0.17(-3.11%) |
Dec 27, 2021 | 5.570 | 5.590 | 5.380 | 5.470 | 1,474,104 | -0.14(-2.50%) |
Dec 23, 2021 | 5.340 | 5.660 | 5.290 | 5.610 | 1,552,531 | +0.35(+6.65%) |
Dec 22, 2021 | 5.160 | 5.280 | 5.100 | 5.260 | 1,061,894 | +0.10(+1.94%) |
Dec 21, 2021 | 4.910 | 5.170 | 4.910 | 5.160 | 1,596,593 | +0.27(+5.52%) |
Dec 20, 2021 | 4.910 | 4.960 | 4.780 | 4.890 | 1,736,896 | -0.09(-1.81%) |
Dec 17, 2021 | 4.750 | 5.000 | 4.665 | 4.980 | 4,804,533 | +0.22(+4.62%) |
Dec 16, 2021 | 4.900 | 4.940 | 4.720 | 4.760 | 1,492,451 | -0.10(-2.06%) |
Dec 15, 2021 | 4.720 | 4.870 | 4.520 | 4.860 | 1,615,209 | +0.14(+2.97%) |
Dec 14, 2021 | 4.910 | 4.990 | 4.710 | 4.720 | 1,286,908 | -0.21(-4.26%) |
Dec 13, 2021 | 5.060 | 5.060 | 4.895 | 4.930 | 1,151,648 | -0.13(-2.57%) |
Dec 10, 2021 | 4.970 | 5.070 | 4.840 | 5.060 | 1,403,175 | +0.10(+2.02%) |
Dec 09, 2021 | 5.100 | 5.149 | 4.955 | 4.960 | 795,114 | -0.18(-3.50%) |
Dec 08, 2021 | 5.040 | 5.190 | 5.010 | 5.140 | 814,304 | +0.13(+2.59%) |
Dec 07, 2021 | 5.130 | 5.175 | 4.990 | 5.010 | 1,594,980 | -0.05(-0.99%) |
Dec 06, 2021 | 5.070 | 5.190 | 4.950 | 5.060 | 1,015,383 | +0.09(+1.81%) |
Dec 03, 2021 | 5.060 | 5.090 | 4.870 | 4.970 | 1,100,698 | -0.07(-1.39%) |
Dec 02, 2021 | 4.800 | 5.055 | 4.720 | 5.040 | 1,348,445 | +0.24(+5.00%) |
Dec 01, 2021 | 5.270 | 5.310 | 4.770 | 4.800 | 1,884,026 | -0.31(-6.07%) |
Nov 30, 2021 | 4.960 | 5.120 | 4.890 | 5.110 | 2,560,153 | +0.06(+1.19%) |
Nov 29, 2021 | 5.150 | 5.151 | 4.940 | 5.050 | 1,751,281 | +0.01(+0.20%) |
Nov 26, 2021 | 4.890 | 5.045 | 4.790 | 5.040 | 976,707 | -0.05(-0.98%) |
Nov 24, 2021 | 5.050 | 5.140 | 4.960 | 5.090 | 655,057 | +0.00(+0.00%) |
Nov 23, 2021 | 5.170 | 5.220 | 5.035 | 5.090 | 715,638 | -0.10(-1.93%) |
Nov 22, 2021 | 5.200 | 5.405 | 5.165 | 5.190 | 1,839,569 | +0.04(+0.78%) |
Nov 19, 2021 | 5.240 | 5.280 | 5.090 | 5.150 | 1,153,930 | -0.15(-2.83%) |
Nov 18, 2021 | 5.400 | 5.300 | 5.180 | 5.300 | 1,276,662 | -0.07(-1.30%) |
Nov 17, 2021 | 5.400 | 5.475 | 5.360 | 5.370 | 941,237 | -0.11(-2.01%) |
Nov 16, 2021 | 5.470 | 5.480 | 5.345 | 5.480 | 878,464 | -0.02(-0.36%) |
Nov 15, 2021 | 5.450 | 5.550 | 5.370 | 5.500 | 1,307,354 | +0.13(+2.42%) |
Nov 12, 2021 | 5.440 | 5.460 | 5.310 | 5.370 | 1,067,831 | -0.07(-1.29%) |
Nov 11, 2021 | 5.450 | 5.610 | 5.390 | 5.440 | 1,505,711 | +0.00(+0.00%) |
Nov 10, 2021 | 5.570 | 5.430 | 5.440 | 953,775 | -0.19(-3.37%) | |
Nov 09, 2021 | 5.800 | 5.840 | 5.570 | 5.630 | 1,640,767 | -0.22(-3.76%) |
Nov 08, 2021 | 5.820 | 5.920 | 5.770 | 5.850 | 1,131,825 | +0.11(+1.92%) |
Nov 05, 2021 | 6.000 | 6.170 | 5.560 | 5.740 | 2,154,836 | -0.56(-8.89%) |
Nov 04, 2021 | 6.250 | 6.350 | 6.180 | 6.300 | 1,162,676 | +0.09(+1.45%) |
Nov 03, 2021 | 6.050 | 6.210 | 6.010 | 6.210 | 1,062,868 | +0.16(+2.64%) |
Nov 02, 2021 | 6.190 | 6.200 | 5.935 | 6.050 | 868,723 | -0.15(-2.42%) |
Nov 01, 2021 | 5.860 | 6.250 | 5.947 | 6.200 | 1,206,039 | +0.40(+6.90%) |
Oct 29, 2021 | 5.880 | 5.900 | 5.760 | 5.800 | 710,581 | -0.07(-1.19%) |
Oct 28, 2021 | 5.800 | 5.890 | 5.740 | 5.870 | 663,907 | +0.10(+1.73%) |
Oct 27, 2021 | 5.890 | 5.900 | 5.723 | 5.770 | 964,247 | -0.12(-2.04%) |
Oct 26, 2021 | 6.230 | 5.875 | 5.890 | 1,974,934 | -0.31(-5.00%) | |
Oct 25, 2021 | 6.050 | 6.220 | 5.945 | 6.200 | 1,678,519 | +0.22(+3.68%) |
Oct 22, 2021 | 6.190 | 6.240 | 5.960 | 5.980 | 828,355 | -0.26(-4.17%) |
Oct 21, 2021 | 6.090 | 6.305 | 6.080 | 6.240 | 900,490 | +0.15(+2.46%) |
Oct 20, 2021 | 5.990 | 6.180 | 5.870 | 6.090 | 636,859 | +0.11(+1.84%) |
Oct 19, 2021 | 6.140 | 6.175 | 5.970 | 5.980 | 1,285,824 | -0.16(-2.61%) |
Oct 18, 2021 | 6.000 | 6.160 | 5.960 | 6.140 | 589,499 | +0.08(+1.32%) |
Oct 15, 2021 | 6.370 | 6.370 | 6.050 | 6.060 | 1,170,953 | -0.16(-2.57%) |
Oct 14, 2021 | 6.230 | 6.320 | 6.120 | 6.220 | 821,530 | +0.11(+1.80%) |
Oct 13, 2021 | 6.210 | 6.210 | 6.070 | 6.110 | 410,840 | -0.06(-0.97%) |
Oct 12, 2021 | 6.110 | 6.240 | 6.060 | 6.170 | 1,021,857 | +0.05(+0.82%) |
Oct 11, 2021 | 6.200 | 6.325 | 6.100 | 6.120 | 849,289 | -0.08(-1.29%) |
Oct 08, 2021 | 6.280 | 6.430 | 6.160 | 6.200 | 1,144,503 | -0.11(-1.74%) |
Oct 07, 2021 | 6.270 | 6.440 | 6.230 | 6.310 | 1,180,721 | -0.01(-0.16%) |
Oct 06, 2021 | 6.660 | 6.720 | 6.120 | 6.320 | 1,962,422 | -0.49(-7.20%) |
Oct 05, 2021 | 6.800 | 6.830 | 6.670 | 6.810 | 1,185,774 | +0.07(+1.04%) |
Oct 04, 2021 | 6.920 | 6.970 | 6.690 | 6.740 | 1,787,607 | -0.19(-2.74%) |
Oct 01, 2021 | 6.710 | 6.960 | 6.680 | 6.930 | 1,519,388 | +0.25(+3.74%) |
Sep 30, 2021 | 6.460 | 6.685 | 6.370 | 6.680 | 2,198,006 | +0.19(+2.93%) |
Sep 29, 2021 | 6.610 | 6.610 | 6.270 | 6.490 | 892,789 | -0.05(-0.76%) |
Sep 28, 2021 | 6.840 | 6.960 | 6.540 | 6.540 | 1,075,802 | -0.31(-4.53%) |
Sep 27, 2021 | 6.800 | 7.030 | 6.750 | 6.850 | 1,544,356 | +0.12(+1.78%) |
Sep 24, 2021 | 6.870 | 6.920 | 6.720 | 6.730 | 946,990 | -0.10(-1.46%) |
Sep 23, 2021 | 6.800 | 6.950 | 6.740 | 6.830 | 939,249 | +0.11(+1.64%) |
Sep 22, 2021 | 6.700 | 6.840 | 6.670 | 6.720 | 1,103,898 | +0.12(+1.82%) |
Sep 21, 2021 | 6.630 | 6.847 | 6.425 | 6.600 | 1,125,986 | -0.01(-0.15%) |
Sep 20, 2021 | 6.550 | 6.740 | 6.330 | 6.610 | 1,543,059 | -0.27(-3.92%) |
Sep 17, 2021 | 6.770 | 7.050 | 6.730 | 6.880 | 5,169,706 | +0.38(+5.85%) |
Sep 16, 2021 | 6.520 | 6.610 | 6.480 | 6.500 | 756,379 | +0.00(+0.00%) |
Sep 15, 2021 | 6.390 | 6.545 | 6.270 | 6.500 | 852,704 | +0.09(+1.40%) |
Sep 14, 2021 | 6.530 | 6.530 | 6.330 | 6.410 | 1,273,421 | -0.05(-0.77%) |
Sep 13, 2021 | 6.240 | 6.520 | 6.160 | 6.460 | 1,226,295 | +0.28(+4.53%) |
Sep 10, 2021 | 6.400 | 6.410 | 6.130 | 6.180 | 779,872 | -0.18(-2.83%) |
Sep 09, 2021 | 6.380 | 6.470 | 6.200 | 6.360 | 869,968 | +0.02(+0.32%) |
Sep 08, 2021 | 6.620 | 6.640 | 6.330 | 6.340 | 805,635 | -0.20(-3.06%) |
Sep 07, 2021 | 6.440 | 6.705 | 6.400 | 6.540 | 907,941 | +0.12(+1.87%) |
Sep 03, 2021 | 6.620 | 6.630 | 6.300 | 6.420 | 863,866 | -0.20(-3.02%) |
Sep 02, 2021 | 6.540 | 6.715 | 6.405 | 6.620 | 1,214,234 | +0.09(+1.38%) |
Sep 01, 2021 | 6.410 | 6.550 | 6.260 | 6.530 | 1,403,666 | +0.18(+2.83%) |
Aug 31, 2021 | 6.400 | 6.435 | 6.120 | 6.350 | 1,356,233 | -0.07(-1.09%) |
Aug 30, 2021 | 6.660 | 6.700 | 6.350 | 6.420 | 1,311,758 | -0.14(-2.13%) |
Aug 27, 2021 | 6.260 | 6.640 | 6.210 | 6.560 | 1,461,240 | +0.30(+4.79%) |
Aug 26, 2021 | 6.300 | 6.360 | 6.120 | 6.260 | 1,129,841 | +0.02(+0.32%) |
Aug 25, 2021 | 6.130 | 6.360 | 6.130 | 6.240 | 1,658,738 | +0.14(+2.30%) |
Aug 24, 2021 | 5.830 | 6.230 | 5.780 | 6.100 | 1,858,582 | +0.37(+6.46%) |
Aug 23, 2021 | 5.580 | 5.800 | 5.570 | 5.730 | 1,563,598 | +0.29(+5.33%) |
Aug 20, 2021 | 5.220 | 5.510 | 5.200 | 5.440 | 1,214,160 | +0.19(+3.62%) |
Aug 19, 2021 | 5.320 | 5.360 | 5.150 | 5.250 | 1,158,979 | -0.17(-3.14%) |
Aug 18, 2021 | 5.590 | 5.670 | 5.410 | 5.420 | 969,857 | -0.26(-4.58%) |
Aug 17, 2021 | 5.700 | 5.740 | 5.490 | 5.680 | 1,108,201 | -0.06(-1.05%) |
Aug 16, 2021 | 5.760 | 5.900 | 5.610 | 5.740 | 1,004,183 | -0.05(-0.86%) |
Aug 13, 2021 | 5.860 | 5.940 | 5.750 | 5.790 | 1,465,154 | -0.10(-1.70%) |
Aug 12, 2021 | 6.200 | 6.280 | 5.880 | 5.890 | 2,234,102 | -0.27(-4.38%) |
Aug 11, 2021 | 6.190 | 6.190 | 6.031 | 6.160 | 2,067,042 | -0.03(-0.48%) |
Aug 10, 2021 | 6.210 | 6.350 | 6.080 | 6.190 | 1,783,816 | +0.01(+0.16%) |
Aug 09, 2021 | 6.360 | 6.540 | 6.170 | 6.180 | 3,614,241 | -0.16(-2.52%) |
Aug 06, 2021 | 5.930 | 6.490 | 5.870 | 6.340 | 7,957,405 | +0.79(+14.23%) |
Aug 05, 2021 | 5.470 | 5.610 | 5.450 | 5.550 | 1,851,589 | +0.13(+2.40%) |
Aug 04, 2021 | 5.550 | 5.640 | 5.310 | 5.420 | 1,224,067 | -0.15(-2.69%) |
Aug 03, 2021 | 5.700 | 5.700 | 5.420 | 5.570 | 1,446,089 | -0.13(-2.28%) |
Aug 02, 2021 | 5.740 | 5.880 | 5.690 | 5.700 | 2,576,535 | -0.07(-1.21%) |
Jul 30, 2021 | 5.630 | 5.810 | 5.590 | 5.770 | 1,797,171 | +0.11(+1.94%) |
Jul 29, 2021 | 5.670 | 5.795 | 5.589 | 5.660 | 710,923 | +0.08(+1.43%) |
Jul 28, 2021 | 5.630 | 5.720 | 5.430 | 5.580 | 957,588 | -0.05(-0.89%) |
Jul 27, 2021 | 5.630 | 5.785 | 5.410 | 5.630 | 1,709,895 | +0.06(+1.08%) |
Jul 26, 2021 | 5.220 | 5.600 | 5.210 | 5.570 | 1,017,805 | +0.40(+7.74%) |
Jul 23, 2021 | 5.230 | 5.270 | 5.050 | 5.170 | 825,046 | -0.05(-0.96%) |
Jul 22, 2021 | 5.500 | 5.580 | 5.180 | 5.220 | 1,154,079 | -0.30(-5.43%) |
Jul 21, 2021 | 5.260 | 5.640 | 5.260 | 5.520 | 1,665,073 | +0.30(+5.75%) |
Jul 20, 2021 | 4.900 | 5.280 | 4.825 | 5.220 | 2,155,572 | +0.36(+7.41%) |
Jul 19, 2021 | 4.530 | 4.915 | 4.500 | 4.860 | 2,646,017 | +0.02(+0.41%) |
Jul 16, 2021 | 4.980 | 5.000 | 4.780 | 4.840 | 2,719,023 | -0.07(-1.43%) |
Jul 15, 2021 | 4.850 | 5.090 | 4.740 | 4.910 | 2,937,180 | +0.05(+1.03%) |
Jul 14, 2021 | 4.890 | 4.960 | 4.700 | 4.860 | 1,418,815 | +0.02(+0.41%) |
Jul 13, 2021 | 4.960 | 5.030 | 4.830 | 4.840 | 1,071,372 | -0.16(-3.20%) |
Jul 12, 2021 | 4.900 | 5.010 | 4.790 | 5.000 | 676,582 | +0.05(+1.01%) |
Jul 09, 2021 | 4.950 | 5.070 | 4.910 | 4.950 | 732,031 | +0.14(+2.91%) |
Jul 08, 2021 | 4.800 | 4.950 | 4.640 | 4.810 | 1,352,340 | -0.18(-3.61%) |
Jul 07, 2021 | 4.980 | 5.020 | 4.820 | 4.990 | 1,659,401 | +0.00(+0.00%) |
Jul 06, 2021 | 5.220 | 5.225 | 4.920 | 4.990 | 1,252,146 | -0.19(-3.67%) |
Jul 02, 2021 | 5.430 | 5.430 | 5.150 | 5.180 | 1,154,468 | -0.21(-3.90%) |
Jul 01, 2021 | 5.550 | 5.550 | 5.330 | 5.390 | 719,230 | -0.10(-1.82%) |
Jun 30, 2021 | 5.330 | 5.520 | 5.240 | 5.490 | 1,461,078 | +0.15(+2.81%) |
Jun 29, 2021 | 5.440 | 5.500 | 5.290 | 5.340 | 749,563 | -0.07(-1.29%) |
Jun 28, 2021 | 5.820 | 5.820 | 5.310 | 5.410 | 1,954,924 | -0.43(-7.36%) |
Jun 25, 2021 | 5.970 | 6.060 | 5.840 | 5.840 | 1,588,268 | -0.11(-1.85%) |
Jun 24, 2021 | 5.930 | 6.005 | 5.795 | 5.950 | 826,717 | +0.05(+0.85%) |
Jun 23, 2021 | 5.750 | 6.130 | 5.710 | 5.900 | 2,160,609 | +0.16(+2.79%) |
Jun 22, 2021 | 5.790 | 5.790 | 5.540 | 5.740 | 1,013,678 | -0.04(-0.69%) |
Jun 21, 2021 | 5.440 | 5.780 | 5.421 | 5.780 | 1,632,555 | +0.36(+6.64%) |
Jun 18, 2021 | 5.500 | 5.530 | 5.335 | 5.420 | 2,676,821 | -0.19(-3.39%) |
Jun 17, 2021 | 5.820 | 5.855 | 5.550 | 5.610 | 811,866 | -0.16(-2.77%) |
Jun 16, 2021 | 5.610 | 5.820 | 5.550 | 5.770 | 1,505,975 | +0.16(+2.85%) |
Jun 15, 2021 | 5.740 | 5.770 | 5.530 | 5.610 | 1,522,039 | -0.10(-1.75%) |
Jun 14, 2021 | 5.460 | 5.760 | 5.450 | 5.710 | 1,969,455 | +0.20(+3.63%) |
Jun 11, 2021 | 5.270 | 5.545 | 5.270 | 5.510 | 1,372,969 | +0.29(+5.56%) |
Jun 10, 2021 | 5.430 | 5.430 | 5.220 | 5.220 | 1,981,817 | -0.14(-2.61%) |
Jun 09, 2021 | 5.300 | 5.430 | 5.180 | 5.360 | 1,493,089 | +0.10(+1.90%) |
Jun 08, 2021 | 5.160 | 5.320 | 5.090 | 5.260 | 1,091,900 | +0.11(+2.14%) |
Jun 07, 2021 | 5.070 | 5.240 | 5.050 | 5.150 | 1,114,774 | +0.09(+1.78%) |
Jun 04, 2021 | 5.180 | 5.260 | 5.010 | 5.060 | 946,521 | -0.12(-2.32%) |
Jun 03, 2021 | 5.100 | 5.290 | 5.070 | 5.180 | 1,308,194 | -0.09(-1.71%) |
Jun 02, 2021 | 5.170 | 5.280 | 5.010 | 5.270 | 1,628,847 | +0.12(+2.33%) |
Jun 01, 2021 | 5.150 | 5.230 | 5.100 | 5.150 | 1,861,939 | +0.02(+0.39%) |
May 28, 2021 | 5.230 | 5.230 | 4.905 | 5.130 | 2,025,858 | -0.07(-1.35%) |
May 27, 2021 | 4.990 | 5.238 | 4.980 | 5.200 | 6,020,159 | +0.24(+4.84%) |
May 26, 2021 | 4.910 | 5.040 | 4.840 | 4.960 | 1,234,374 | +0.08(+1.64%) |
May 25, 2021 | 4.970 | 5.090 | 4.880 | 4.880 | 1,035,553 | -0.11(-2.20%) |
May 24, 2021 | 5.050 | 5.140 | 4.940 | 4.990 | 1,244,758 | -0.08(-1.58%) |
May 21, 2021 | 5.220 | 5.260 | 5.070 | 5.070 | 729,520 | -0.12(-2.31%) |
May 20, 2021 | 5.150 | 5.250 | 5.050 | 5.190 | 720,083 | +0.03(+0.58%) |
May 19, 2021 | 5.040 | 5.260 | 5.020 | 5.160 | 1,784,948 | -0.01(-0.19%) |
May 18, 2021 | 5.220 | 5.340 | 5.120 | 5.170 | 1,825,715 | -0.02(-0.39%) |
May 17, 2021 | 5.150 | 5.490 | 5.140 | 5.190 | 2,256,700 | -0.02(-0.38%) |
May 14, 2021 | 4.880 | 5.215 | 4.765 | 5.210 | 2,995,714 | +0.34(+6.98%) |
May 13, 2021 | 4.550 | 5.100 | 4.520 | 4.870 | 4,839,856 | +0.43(+9.68%) |
May 12, 2021 | 4.500 | 4.730 | 4.420 | 4.440 | 1,515,450 | -0.10(-2.20%) |
May 11, 2021 | 4.130 | 4.570 | 4.010 | 4.540 | 1,889,331 | +0.22(+5.09%) |
May 10, 2021 | 4.480 | 4.633 | 4.170 | 4.320 | 2,705,005 | -0.14(-3.14%) |
May 07, 2021 | 3.870 | 4.490 | 3.660 | 4.460 | 7,010,959 | -0.04(-0.89%) |
May 06, 2021 | 4.400 | 4.510 | 4.240 | 4.500 | 1,679,967 | +0.05(+1.12%) |
May 05, 2021 | 4.555 | 4.660 | 4.410 | 4.450 | 1,536,449 | -0.12(-2.63%) |
May 04, 2021 | 4.580 | 4.590 | 4.370 | 4.570 | 1,161,506 | -0.05(-1.08%) |
May 03, 2021 | 4.570 | 4.670 | 4.540 | 4.620 | 1,113,794 | +0.08(+1.76%) |
Apr 30, 2021 | 4.570 | 4.690 | 4.450 | 4.540 | 1,127,000 | -0.08(-1.73%) |
Apr 29, 2021 | 4.720 | 4.770 | 4.510 | 4.620 | 1,454,929 | -0.06(-1.28%) |
Apr 28, 2021 | 4.640 | 4.710 | 4.551 | 4.680 | 1,059,915 | -0.02(-0.43%) |
Apr 27, 2021 | 4.900 | 4.990 | 4.570 | 4.700 | 2,681,640 | -0.19(-3.89%) |
Apr 26, 2021 | 4.920 | 5.010 | 4.860 | 4.890 | 1,117,534 | +0.02(+0.41%) |
Apr 23, 2021 | 4.860 | 4.950 | 4.760 | 4.870 | 824,800 | +0.03(+0.62%) |
Apr 22, 2021 | 4.900 | 5.020 | 4.835 | 4.840 | 877,622 | -0.03(-0.62%) |
Apr 21, 2021 | 4.640 | 4.880 | 4.570 | 4.870 | 967,621 | +0.22(+4.73%) |
Apr 20, 2021 | 4.800 | 4.820 | 4.520 | 4.650 | 1,502,113 | -0.17(-3.53%) |
Apr 19, 2021 | 4.830 | 4.870 | 4.690 | 4.820 | 1,146,970 | -0.04(-0.82%) |
Apr 16, 2021 | 4.880 | 4.925 | 4.745 | 4.860 | 1,191,400 | -0.01(-0.21%) |
Apr 15, 2021 | 5.140 | 5.200 | 4.770 | 4.870 | 2,105,590 | -0.26(-5.07%) |
Apr 14, 2021 | 5.150 | 5.370 | 5.120 | 5.130 | 932,957 | +0.00(+0.00%) |
Apr 13, 2021 | 5.250 | 5.270 | 5.035 | 5.130 | 846,053 | -0.12(-2.29%) |
Apr 12, 2021 | 5.180 | 5.300 | 5.130 | 5.250 | 788,257 | +0.06(+1.16%) |
Apr 09, 2021 | 5.060 | 5.300 | 5.000 | 5.190 | 1,063,000 | +0.12(+2.37%) |
Apr 08, 2021 | 5.150 | 5.159 | 5.010 | 5.070 | 837,480 | -0.08(-1.55%) |
Apr 07, 2021 | 5.220 | 5.289 | 5.100 | 5.150 | 1,019,535 | -0.09(-1.72%) |
Apr 06, 2021 | 5.280 | 5.360 | 5.210 | 5.240 | 715,320 | -0.08(-1.50%) |
Apr 05, 2021 | 5.420 | 5.467 | 5.190 | 5.320 | 1,072,008 | -0.01(-0.19%) |
Apr 01, 2021 | 5.440 | 5.480 | 5.250 | 5.330 | 1,067,300 | -0.05(-0.93%) |
Mar 31, 2021 | 5.300 | 5.490 | 5.220 | 5.380 | 2,412,542 | +0.06(+1.13%) |
Mar 30, 2021 | 5.000 | 5.340 | 4.990 | 5.320 | 1,078,884 | +0.32(+6.40%) |
Mar 29, 2021 | 5.300 | 5.400 | 5.000 | 5.000 | 1,275,775 | -0.35(-6.54%) |
Mar 26, 2021 | 5.360 | 5.400 | 4.970 | 5.350 | 1,510,200 | +0.08(+1.52%) |
Mar 25, 2021 | 4.880 | 5.330 | 4.810 | 5.270 | 1,536,638 | +0.28(+5.61%) |
Mar 24, 2021 | 5.570 | 5.570 | 4.970 | 4.990 | 2,206,882 | -0.26(-4.95%) |
Mar 23, 2021 | 5.960 | 6.330 | 5.250 | 5.250 | 6,748,963 | -0.64(-10.87%) |
Mar 22, 2021 | 6.050 | 6.200 | 5.700 | 5.890 | 2,565,106 | -0.11(-1.83%) |
Mar 19, 2021 | 5.800 | 6.060 | 5.450 | 6.000 | 3,414,500 | +0.21(+3.63%) |
Mar 18, 2021 | 5.840 | 5.990 | 5.750 | 5.790 | 1,398,572 | -0.14(-2.36%) |
Mar 17, 2021 | 5.870 | 6.060 | 5.800 | 5.930 | 1,764,342 | +0.08(+1.37%) |
Mar 16, 2021 | 5.680 | 6.030 | 5.635 | 5.850 | 2,653,445 | +0.10(+1.74%) |
Mar 15, 2021 | 5.590 | 5.790 | 5.570 | 5.750 | 1,266,997 | +0.08(+1.41%) |
Mar 12, 2021 | 5.710 | 5.849 | 5.580 | 5.670 | 1,026,300 | -0.07(-1.22%) |
Mar 11, 2021 | 5.720 | 5.740 | 5.500 | 5.740 | 1,216,341 | +0.03(+0.53%) |
Mar 10, 2021 | 5.800 | 6.240 | 5.600 | 5.710 | 2,414,498 | +0.01(+0.18%) |
Mar 09, 2021 | 5.490 | 5.890 | 5.430 | 5.700 | 2,422,187 | +0.26(+4.78%) |
Mar 08, 2021 | 5.340 | 5.550 | 5.250 | 5.440 | 1,708,625 | +0.09(+1.68%) |
Mar 05, 2021 | 5.320 | 5.490 | 4.890 | 5.350 | 1,616,900 | +0.17(+3.28%) |
Mar 04, 2021 | 5.270 | 5.330 | 4.840 | 5.180 | 1,886,075 | -0.11(-2.08%) |
Mar 03, 2021 | 5.420 | 5.600 | 5.280 | 5.290 | 1,490,557 | -0.17(-3.11%) |
Mar 02, 2021 | 5.270 | 5.570 | 5.190 | 5.460 | 899,676 | +0.17(+3.21%) |
Mar 01, 2021 | 5.080 | 5.310 | 4.980 | 5.290 | 1,761,867 | +0.34(+6.87%) |
Feb 26, 2021 | 4.820 | 5.080 | 4.650 | 4.950 | 1,876,300 | +0.13(+2.70%) |
Feb 25, 2021 | 5.500 | 5.750 | 4.700 | 4.820 | 2,341,566 | -0.79(-14.08%) |
Feb 24, 2021 | 5.430 | 5.690 | 5.430 | 5.610 | 1,429,170 | +0.16(+2.94%) |
Feb 23, 2021 | 5.520 | 5.590 | 5.230 | 5.450 | 1,896,887 | -0.25(-4.39%) |
Feb 22, 2021 | 5.720 | 5.780 | 5.620 | 5.700 | 2,259,835 | -0.01(-0.18%) |
Feb 19, 2021 | 5.500 | 5.820 | 5.400 | 5.710 | 1,855,400 | +0.21(+3.82%) |
Feb 18, 2021 | 5.470 | 5.560 | 5.380 | 5.500 | 1,248,318 | -0.01(-0.18%) |
Feb 17, 2021 | 5.390 | 5.540 | 5.230 | 5.510 | 1,736,033 | +0.12(+2.23%) |
Feb 16, 2021 | 5.340 | 5.530 | 5.180 | 5.390 | 1,695,937 | +0.13(+2.47%) |
Feb 12, 2021 | 5.180 | 5.280 | 5.000 | 5.260 | 1,194,400 | +0.04(+0.77%) |
Feb 11, 2021 | 5.410 | 5.450 | 4.940 | 5.220 | 2,264,097 | -0.20(-3.69%) |
Feb 10, 2021 | 5.880 | 5.880 | 5.300 | 5.420 | 2,237,511 | -0.22(-3.90%) |
Feb 09, 2021 | 5.160 | 5.790 | 4.980 | 5.640 | 5,562,308 | +0.51(+9.94%) |
Feb 08, 2021 | 4.850 | 5.330 | 4.850 | 5.130 | 2,649,460 | +0.36(+7.55%) |
Feb 05, 2021 | 4.750 | 4.828 | 4.625 | 4.770 | 962,500 | +0.09(+1.92%) |
Feb 04, 2021 | 4.540 | 4.740 | 4.490 | 4.680 | 956,456 | +0.13(+2.86%) |
Feb 03, 2021 | 4.570 | 4.640 | 4.410 | 4.550 | 1,270,813 | -0.03(-0.66%) |
Feb 02, 2021 | 4.580 | 4.640 | 4.340 | 4.580 | 1,417,152 | +0.06(+1.33%) |