Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.280 | 6.395 | 6.185 | 6.376 | 20,126,728 | +0.10(+1.52%) |
Jul 28, 2022 | 6.147 | 6.347 | 6.137 | 6.280 | 21,939,158 | +0.13(+2.17%) |
Jul 27, 2022 | 6.099 | 6.166 | 6.032 | 6.147 | 19,261,956 | +0.06(+0.94%) |
Jul 26, 2022 | 6.089 | 6.194 | 6.080 | 6.089 | 16,471,648 | +0.00(+0.00%) |
Jul 25, 2022 | 6.194 | 6.223 | 6.061 | 6.089 | 14,871,782 | -0.08(-1.24%) |
Jul 22, 2022 | 6.223 | 6.290 | 6.137 | 6.166 | 15,889,340 | -0.06(-0.92%) |
Jul 21, 2022 | 6.213 | 6.242 | 6.070 | 6.223 | 16,894,828 | +0.01(+0.15%) |
Jul 20, 2022 | 6.175 | 6.242 | 6.127 | 6.213 | 17,322,830 | +0.03(+0.46%) |
Jul 19, 2022 | 6.089 | 6.204 | 6.075 | 6.185 | 18,236,290 | +0.12(+2.05%) |
Jul 18, 2022 | 6.051 | 6.108 | 6.032 | 6.061 | 14,089,548 | +0.00(+0.00%) |
Jul 15, 2022 | 6.032 | 6.061 | 5.979 | 6.061 | 14,846,682 | +0.06(+0.95%) |
Jul 14, 2022 | 5.898 | 6.022 | 5.879 | 6.003 | 17,220,532 | +0.06(+0.96%) |
Jul 13, 2022 | 5.889 | 5.975 | 5.860 | 5.946 | 11,596,710 | +0.03(+0.48%) |
Jul 12, 2022 | 5.917 | 6.013 | 5.889 | 5.917 | 12,966,972 | +0.01(+0.16%) |
Jul 11, 2022 | 5.994 | 5.994 | 5.851 | 5.908 | 16,271,858 | -0.11(-1.90%) |
Jul 08, 2022 | 5.927 | 6.022 | 5.927 | 6.022 | 11,098,017 | +0.06(+0.96%) |
Jul 07, 2022 | 5.908 | 5.975 | 5.879 | 5.965 | 12,550,131 | +0.06(+0.97%) |
Jul 06, 2022 | 5.956 | 5.965 | 5.870 | 5.908 | 10,669,446 | -0.03(-0.48%) |
Jul 05, 2022 | 5.841 | 5.937 | 5.793 | 5.937 | 15,835,958 | +0.01(+0.16%) |
Jul 01, 2022 | 5.851 | 5.937 | 5.812 | 5.927 | 12,041,606 | +0.08(+1.31%) |
Jun 30, 2022 | 5.784 | 5.956 | 5.765 | 5.851 | 17,037,126 | +0.02(+0.33%) |
Jun 29, 2022 | 5.841 | 5.860 | 5.774 | 5.832 | 10,587,709 | -0.01(-0.16%) |
Jun 28, 2022 | 5.965 | 6.042 | 5.827 | 5.841 | 16,704,629 | -0.13(-2.24%) |
Jun 27, 2022 | 5.937 | 5.984 | 5.889 | 5.975 | 15,795,835 | +0.07(+1.13%) |
Jun 24, 2022 | 5.851 | 5.927 | 5.832 | 5.908 | 30,126,310 | +0.09(+1.48%) |
Jun 23, 2022 | 5.698 | 5.841 | 5.669 | 5.822 | 17,793,938 | +0.16(+2.87%) |
Jun 22, 2022 | 5.593 | 5.707 | 5.588 | 5.660 | 16,932,304 | +0.02(+0.34%) |
Jun 21, 2022 | 5.641 | 5.669 | 5.593 | 5.641 | 19,742,784 | +0.06(+1.03%) |
Jun 17, 2022 | 5.488 | 5.603 | 5.439 | 5.583 | 32,076,394 | +0.13(+2.45%) |
Jun 16, 2022 | 5.727 | 5.736 | 5.431 | 5.450 | 35,553,676 | -0.29(-4.99%) |
Jun 15, 2022 | 5.717 | 5.812 | 5.679 | 5.736 | 25,860,168 | +0.08(+1.35%) |
Jun 14, 2022 | 5.698 | 5.746 | 5.631 | 5.660 | 19,478,100 | +0.01(+0.17%) |
Jun 13, 2022 | 5.784 | 5.803 | 5.641 | 5.650 | 28,143,996 | -0.17(-2.95%) |
Jun 10, 2022 | 5.841 | 5.870 | 5.812 | 5.822 | 18,353,968 | -0.05(-0.81%) |
Jun 09, 2022 | 5.946 | 6.013 | 5.865 | 5.870 | 15,100,754 | -0.06(-0.97%) |
Jun 08, 2022 | 6.022 | 6.022 | 5.898 | 5.927 | 14,980,028 | -0.08(-1.27%) |
Jun 07, 2022 | 6.013 | 6.013 | 5.898 | 6.003 | 14,504,388 | +0.03(+0.48%) |
Jun 06, 2022 | 6.013 | 6.042 | 5.932 | 5.975 | 11,743,775 | -0.01(-0.16%) |
Jun 03, 2022 | 5.994 | 6.032 | 5.917 | 5.984 | 13,401,329 | -0.07(-1.10%) |
Jun 02, 2022 | 6.003 | 6.056 | 5.927 | 6.051 | 14,987,396 | +0.03(+0.48%) |
Jun 01, 2022 | 6.118 | 6.118 | 5.965 | 6.022 | 17,632,710 | -0.09(-1.41%) |
May 31, 2022 | 6.080 | 6.118 | 6.022 | 6.108 | 27,114,342 | +0.02(+0.31%) |
May 27, 2022 | 6.051 | 6.118 | 6.042 | 6.089 | 14,655,406 | +0.05(+0.79%) |
May 26, 2022 | 5.917 | 6.061 | 5.917 | 6.042 | 16,293,713 | +0.12(+2.10%) |
May 25, 2022 | 5.946 | 5.956 | 5.879 | 5.917 | 19,766,786 | +0.01(+0.16%) |
May 24, 2022 | 5.879 | 5.908 | 5.784 | 5.908 | 16,950,284 | -0.04(-0.64%) |
May 23, 2022 | 5.917 | 5.994 | 5.898 | 5.946 | 17,335,120 | +0.07(+1.14%) |
May 20, 2022 | 5.889 | 5.889 | 5.803 | 5.879 | 20,228,724 | +0.07(+1.15%) |
May 19, 2022 | 5.736 | 5.860 | 5.717 | 5.812 | 17,866,528 | +0.05(+0.83%) |
May 18, 2022 | 5.870 | 5.898 | 5.746 | 5.765 | 23,229,696 | -0.16(-2.74%) |
May 17, 2022 | 5.898 | 5.941 | 5.851 | 5.927 | 14,614,609 | +0.08(+1.31%) |
May 16, 2022 | 5.860 | 5.908 | 5.832 | 5.851 | 13,857,473 | -0.01(-0.16%) |
May 13, 2022 | 5.727 | 5.889 | 5.688 | 5.860 | 28,176,522 | +0.14(+2.50%) |
May 12, 2022 | 5.727 | 5.822 | 5.669 | 5.717 | 26,537,578 | -0.03(-0.50%) |
May 11, 2022 | 5.765 | 5.860 | 5.727 | 5.746 | 28,676,256 | -0.05(-0.82%) |
May 10, 2022 | 5.879 | 5.927 | 5.765 | 5.793 | 31,754,458 | +0.02(+0.33%) |
May 09, 2022 | 5.746 | 5.851 | 5.727 | 5.774 | 27,228,052 | -0.02(-0.33%) |
May 06, 2022 | 5.822 | 5.860 | 5.736 | 5.793 | 21,954,002 | -0.06(-0.98%) |
May 05, 2022 | 5.898 | 5.917 | 5.822 | 5.851 | 20,899,556 | -0.07(-1.26%) |
May 04, 2022 | 5.792 | 5.935 | 5.763 | 5.925 | 21,346,550 | +0.14(+2.47%) |
May 03, 2022 | 5.754 | 5.844 | 5.687 | 5.782 | 19,685,922 | +0.05(+0.83%) |
May 02, 2022 | 5.763 | 5.807 | 5.659 | 5.735 | 26,009,146 | +0.03(+0.50%) |
Apr 29, 2022 | 5.973 | 5.992 | 5.697 | 5.706 | 38,829,744 | -0.29(-4.91%) |
Apr 28, 2022 | 5.897 | 6.068 | 5.782 | 6.001 | 32,510,270 | +0.32(+5.70%) |
Apr 27, 2022 | 5.782 | 5.801 | 5.659 | 5.678 | 30,864,212 | -0.08(-1.32%) |
Apr 26, 2022 | 5.840 | 5.897 | 5.754 | 5.754 | 27,088,756 | -0.11(-1.94%) |
Apr 25, 2022 | 5.963 | 5.982 | 5.830 | 5.868 | 22,234,042 | -0.08(-1.28%) |
Apr 22, 2022 | 6.001 | 6.058 | 5.944 | 5.944 | 14,853,330 | -0.10(-1.57%) |
Apr 21, 2022 | 6.106 | 6.163 | 5.992 | 6.039 | 15,058,736 | -0.06(-0.94%) |
Apr 20, 2022 | 6.068 | 6.153 | 6.058 | 6.096 | 11,581,215 | +0.00(+0.00%) |
Apr 19, 2022 | 6.030 | 6.106 | 5.973 | 6.096 | 15,842,031 | +0.14(+2.40%) |
Apr 18, 2022 | 6.030 | 6.058 | 5.939 | 5.954 | 19,656,654 | -0.19(-3.10%) |
Apr 14, 2022 | 6.210 | 6.248 | 6.130 | 6.144 | 11,978,240 | -0.07(-1.07%) |
Apr 13, 2022 | 6.220 | 6.248 | 6.191 | 6.210 | 12,540,152 | +0.01(+0.15%) |
Apr 12, 2022 | 6.239 | 6.296 | 6.191 | 6.201 | 10,133,451 | -0.01(-0.15%) |
Apr 11, 2022 | 6.182 | 6.277 | 6.163 | 6.210 | 10,890,555 | +0.03(+0.46%) |
Apr 08, 2022 | 6.220 | 6.268 | 6.182 | 6.182 | 12,815,750 | -0.06(-0.91%) |
Apr 07, 2022 | 6.258 | 6.277 | 6.144 | 6.239 | 13,537,102 | -0.02(-0.30%) |
Apr 06, 2022 | 6.258 | 6.325 | 6.239 | 6.258 | 17,763,526 | -0.04(-0.60%) |
Apr 05, 2022 | 6.363 | 6.439 | 6.282 | 6.296 | 16,004,200 | -0.07(-1.05%) |
Apr 04, 2022 | 6.268 | 6.382 | 6.258 | 6.363 | 10,406,493 | +0.10(+1.52%) |
Apr 01, 2022 | 6.325 | 6.353 | 6.229 | 6.268 | 13,010,062 | -0.03(-0.45%) |
Mar 31, 2022 | 6.363 | 6.444 | 6.287 | 6.296 | 18,504,174 | -0.02(-0.30%) |
Mar 30, 2022 | 6.287 | 6.372 | 6.258 | 6.315 | 24,801,014 | +0.02(+0.30%) |
Mar 29, 2022 | 6.268 | 6.344 | 6.239 | 6.296 | 28,484,738 | +0.02(+0.30%) |
Mar 28, 2022 | 6.210 | 6.296 | 6.182 | 6.277 | 15,323,676 | +0.05(+0.76%) |
Mar 25, 2022 | 6.182 | 6.268 | 6.163 | 6.229 | 15,465,332 | +0.05(+0.77%) |
Mar 24, 2022 | 6.115 | 6.191 | 6.073 | 6.182 | 13,986,408 | +0.10(+1.56%) |
Mar 23, 2022 | 6.077 | 6.182 | 6.077 | 6.087 | 20,495,722 | -0.01(-0.16%) |
Mar 22, 2022 | 6.001 | 6.106 | 5.963 | 6.096 | 21,787,356 | +0.11(+1.91%) |
Mar 21, 2022 | 5.944 | 6.011 | 5.897 | 5.982 | 19,250,016 | -0.04(-0.63%) |
Mar 18, 2022 | 5.887 | 6.020 | 5.868 | 6.020 | 32,918,886 | +0.08(+1.28%) |
Mar 17, 2022 | 5.887 | 5.954 | 5.811 | 5.944 | 19,084,928 | +0.04(+0.64%) |
Mar 16, 2022 | 5.944 | 5.992 | 5.792 | 5.906 | 28,837,166 | -0.03(-0.48%) |
Mar 15, 2022 | 5.897 | 5.977 | 5.868 | 5.935 | 17,707,884 | +0.08(+1.30%) |
Mar 14, 2022 | 5.868 | 5.916 | 5.821 | 5.859 | 17,467,626 | -0.03(-0.48%) |
Mar 11, 2022 | 5.897 | 5.992 | 5.868 | 5.887 | 22,339,004 | -0.03(-0.48%) |
Mar 10, 2022 | 5.878 | 5.963 | 5.830 | 5.916 | 26,323,004 | +0.00(+0.00%) |
Mar 09, 2022 | 6.115 | 6.120 | 5.887 | 5.916 | 31,002,680 | -0.15(-2.51%) |
Mar 08, 2022 | 6.039 | 6.248 | 6.014 | 6.068 | 51,766,616 | +0.00(+0.00%) |
Mar 07, 2022 | 5.840 | 6.120 | 5.725 | 6.068 | 56,546,148 | +0.20(+3.40%) |
Mar 04, 2022 | 5.859 | 5.925 | 5.821 | 5.868 | 20,643,172 | -0.01(-0.16%) |
Mar 03, 2022 | 5.887 | 5.906 | 5.821 | 5.878 | 13,944,213 | +0.03(+0.49%) |
Mar 02, 2022 | 5.782 | 5.892 | 5.773 | 5.849 | 14,986,011 | +0.07(+1.15%) |
Mar 01, 2022 | 5.821 | 5.868 | 5.763 | 5.782 | 20,800,450 | -0.08(-1.30%) |
Feb 28, 2022 | 5.830 | 5.897 | 5.773 | 5.859 | 17,796,572 | +0.00(+0.00%) |
Feb 25, 2022 | 5.849 | 5.897 | 5.830 | 5.859 | 20,509,972 | +0.10(+1.65%) |
Feb 24, 2022 | 5.649 | 5.782 | 5.602 | 5.763 | 27,379,148 | +0.09(+1.51%) |
Feb 23, 2022 | 5.744 | 5.754 | 5.659 | 5.678 | 25,347,176 | -0.05(-0.83%) |
Feb 22, 2022 | 5.744 | 5.830 | 5.716 | 5.725 | 20,635,442 | -0.01(-0.17%) |
Feb 18, 2022 | 5.735 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 5.811 | 5.830 | 5.706 | 5.735 | 23,512,460 | -0.13(-2.27%) |
Feb 16, 2022 | 5.849 | 5.897 | 5.830 | 5.868 | 21,444,846 | -0.03(-0.48%) |
Feb 15, 2022 | 5.897 | 5.935 | 5.830 | 5.897 | 21,738,618 | +0.03(+0.49%) |
Feb 14, 2022 | 5.944 | 5.996 | 5.825 | 5.868 | 20,614,998 | -0.05(-0.80%) |
Feb 11, 2022 | 6.011 | 6.049 | 5.897 | 5.916 | 30,787,928 | -0.10(-1.74%) |
Feb 10, 2022 | 6.229 | 6.258 | 5.992 | 6.020 | 36,333,196 | -0.25(-3.92%) |
Feb 09, 2022 | 6.211 | 6.275 | 6.211 | 6.266 | 16,538,546 | +0.05(+0.88%) |
Feb 08, 2022 | 6.165 | 6.284 | 6.129 | 6.211 | 12,687,910 | +0.05(+0.89%) |
Feb 07, 2022 | 6.193 | 6.247 | 6.133 | 6.156 | 11,116,755 | -0.04(-0.59%) |
Feb 04, 2022 | 6.019 | 6.202 | 6.001 | 6.193 | 23,477,016 | +0.10(+1.65%) |
Feb 03, 2022 | 6.074 | 6.056 | 6.092 | 21,980,676 | -0.01(-0.15%) | |
Feb 02, 2022 | 6.056 | 6.165 | 6.028 | 6.101 | 31,797,760 | -0.07(-1.18%) |
Feb 01, 2022 | 5.873 | 6.229 | 5.827 | 6.174 | 55,897,324 | +0.37(+6.29%) |
Jan 31, 2022 | 5.645 | 5.809 | 49,983,340 | +0.16(+2.75%) | ||
Jan 28, 2022 | 5.572 | 5.681 | 5.517 | 5.654 | 23,711,702 | +0.05(+0.98%) |
Jan 27, 2022 | 5.462 | 5.690 | 5.462 | 5.599 | 31,341,288 | +0.14(+2.51%) |
Jan 26, 2022 | 5.480 | 5.581 | 5.425 | 5.462 | 22,855,152 | -0.07(-1.32%) |
Jan 25, 2022 | 5.462 | 5.572 | 5.416 | 5.535 | 27,535,300 | +0.01(+0.17%) |
Jan 24, 2022 | 5.480 | 5.585 | 5.407 | 5.526 | 28,924,292 | +0.04(+0.67%) |
Jan 21, 2022 | 5.535 | 5.572 | 5.480 | 5.489 | 22,128,052 | -0.03(-0.50%) |
Jan 20, 2022 | 5.572 | 5.654 | 5.508 | 5.517 | 14,592,814 | -0.05(-0.98%) |
Jan 19, 2022 | 5.599 | 5.635 | 5.530 | 5.572 | 16,755,771 | -0.01(-0.16%) |
Jan 18, 2022 | 5.599 | 5.645 | 5.562 | 5.581 | 18,154,784 | -0.06(-1.13%) |
Jan 14, 2022 | 5.645 | 0 | -0.16(-2.83%) | |||
Jan 13, 2022 | 5.782 | 5.855 | 5.754 | 5.809 | 16,384,078 | +0.03(+0.47%) |
Jan 12, 2022 | 5.791 | 5.827 | 5.736 | 5.782 | 13,508,386 | +0.01(+0.16%) |
Jan 11, 2022 | 5.690 | 5.791 | 5.681 | 5.772 | 16,279,967 | +0.05(+0.96%) |
Jan 10, 2022 | 5.654 | 5.727 | 5.635 | 5.718 | 17,890,210 | +0.05(+0.97%) |
Jan 07, 2022 | 5.681 | 5.745 | 5.645 | 5.663 | 17,305,638 | +0.01(+0.16%) |
Jan 06, 2022 | 5.635 | 5.708 | 5.603 | 5.654 | 19,033,632 | +0.04(+0.65%) |
Jan 05, 2022 | 5.635 | 5.718 | 5.608 | 5.617 | 19,315,300 | -0.02(-0.32%) |
Jan 04, 2022 | 5.736 | 5.772 | 5.585 | 5.635 | 38,379,828 | -0.17(-2.99%) |
Jan 03, 2022 | 5.772 | 5.846 | 5.745 | 5.809 | 23,684,166 | +0.01(+0.16%) |
Dec 31, 2021 | 5.864 | 5.919 | 5.800 | 5.800 | 18,219,146 | -0.06(-1.09%) |
Dec 30, 2021 | 5.818 | 5.900 | 5.800 | 5.864 | 13,639,343 | +0.05(+0.78%) |
Dec 29, 2021 | 5.855 | 5.882 | 5.809 | 5.818 | 11,340,731 | -0.04(-0.62%) |
Dec 28, 2021 | 5.891 | 5.955 | 5.836 | 5.855 | 16,352,535 | -0.04(-0.62%) |
Dec 27, 2021 | 5.891 | 5.909 | 5.827 | 5.891 | 14,408,598 | +0.02(+0.31%) |
Dec 23, 2021 | 5.855 | 5.891 | 5.836 | 5.873 | 11,860,854 | +0.05(+0.78%) |
Dec 22, 2021 | 5.855 | 5.877 | 5.782 | 5.827 | 14,416,408 | -0.03(-0.47%) |
Dec 21, 2021 | 5.864 | 5.900 | 5.800 | 5.855 | 14,785,512 | +0.05(+0.94%) |
Dec 20, 2021 | 5.782 | 5.836 | 5.745 | 5.800 | 13,698,292 | -0.03(-0.47%) |
Dec 17, 2021 | 5.791 | 5.891 | 5.772 | 5.827 | 28,048,346 | +0.04(+0.63%) |
Dec 16, 2021 | 5.836 | 5.873 | 5.782 | 5.791 | 15,600,521 | -0.04(-0.63%) |
Dec 15, 2021 | 5.745 | 5.846 | 5.736 | 5.827 | 16,957,502 | +0.07(+1.27%) |
Dec 14, 2021 | 5.727 | 5.818 | 5.727 | 5.754 | 19,307,916 | +0.01(+0.16%) |
Dec 13, 2021 | 5.736 | 5.782 | 5.711 | 5.745 | 15,381,272 | +0.01(+0.16%) |
Dec 10, 2021 | 5.654 | 5.763 | 5.635 | 5.736 | 19,078,012 | +0.11(+1.95%) |
Dec 09, 2021 | 5.626 | 5.681 | 5.599 | 5.626 | 21,986,994 | -0.05(-0.81%) |
Dec 08, 2021 | 5.690 | 5.740 | 5.645 | 5.672 | 13,939,892 | +0.01(+0.16%) |
Dec 07, 2021 | 5.791 | 5.818 | 5.626 | 5.663 | 24,838,844 | -0.11(-1.90%) |
Dec 06, 2021 | 5.745 | 5.864 | 5.704 | 5.772 | 17,954,910 | +0.10(+1.77%) |
Dec 03, 2021 | 5.708 | 5.800 | 5.654 | 5.672 | 26,955,148 | -0.04(-0.64%) |
Dec 02, 2021 | 5.517 | 5.736 | 5.508 | 5.708 | 22,658,026 | +0.22(+3.99%) |
Dec 01, 2021 | 5.663 | 5.708 | 5.489 | 5.489 | 25,401,798 | -0.08(-1.48%) |
Nov 30, 2021 | 5.727 | 5.734 | 5.535 | 5.572 | 33,724,492 | -0.16(-2.71%) |
Nov 29, 2021 | 5.699 | 5.754 | 5.635 | 5.727 | 16,223,969 | +0.09(+1.62%) |
Nov 26, 2021 | 5.599 | 5.699 | 5.581 | 5.635 | 13,124,098 | -0.04(-0.64%) |
Nov 24, 2021 | 5.645 | 5.727 | 5.617 | 5.672 | 13,883,743 | +0.02(+0.32%) |
Nov 23, 2021 | 5.544 | 5.686 | 5.540 | 5.654 | 21,697,574 | +0.10(+1.81%) |
Nov 22, 2021 | 5.626 | 5.690 | 5.553 | 5.553 | 19,162,742 | -0.10(-1.78%) |
Nov 19, 2021 | 5.708 | 5.736 | 5.553 | 5.654 | 30,085,438 | -0.12(-2.00%) |
Nov 18, 2021 | 6.037 | 5.782 | 5.763 | 5.769 | 26,629,546 | -0.29(-4.73%) |
Nov 17, 2021 | 6.037 | 6.097 | 6.024 | 6.056 | 16,766,200 | +0.00(+0.00%) |
Nov 16, 2021 | 6.001 | 6.065 | 5.964 | 6.056 | 13,192,209 | +0.00(+0.00%) |
Nov 15, 2021 | 6.028 | 6.129 | 6.019 | 6.056 | 11,609,478 | +0.02(+0.30%) |
Nov 12, 2021 | 6.001 | 6.092 | 5.973 | 6.037 | 18,493,066 | +0.04(+0.61%) |
Nov 11, 2021 | 5.864 | 6.014 | 5.818 | 6.001 | 19,648,192 | +0.13(+2.18%) |
Nov 10, 2021 | 5.873 | 5.855 | 5.873 | 15,074,288 | +0.00(+0.00%) | |
Nov 09, 2021 | 5.891 | 5.937 | 5.855 | 5.873 | 12,556,106 | +0.01(+0.16%) |
Nov 08, 2021 | 5.864 | 5.919 | 5.826 | 5.864 | 13,234,858 | +0.01(+0.16%) |
Nov 05, 2021 | 5.919 | 5.973 | 5.800 | 5.855 | 23,323,296 | +0.01(+0.16%) |
Nov 04, 2021 | 5.919 | 6.074 | 5.827 | 5.846 | 28,495,058 | -0.06(-1.05%) |
Nov 03, 2021 | 5.716 | 5.921 | 5.698 | 5.908 | 27,938,524 | +0.18(+3.18%) |
Nov 02, 2021 | 5.716 | 5.735 | 5.671 | 5.726 | 14,147,254 | +0.01(+0.16%) |
Nov 01, 2021 | 5.544 | 5.726 | 5.598 | 5.716 | 18,844,070 | +0.17(+3.12%) |
Oct 29, 2021 | 5.516 | 5.562 | 5.507 | 5.544 | 16,227,694 | +0.01(+0.16%) |
Oct 28, 2021 | 5.498 | 5.534 | 23,419,948 | +0.11(+2.01%) | ||
Oct 27, 2021 | 5.498 | 5.516 | 5.407 | 5.425 | 21,043,018 | -0.06(-1.16%) |
Oct 26, 2021 | 5.571 | 5.480 | 5.489 | 16,725,295 | -0.01(-0.17%) | |
Oct 25, 2021 | 5.507 | 5.534 | 5.471 | 5.498 | 12,611,863 | -0.03(-0.49%) |
Oct 22, 2021 | 5.571 | 5.580 | 5.507 | 5.525 | 16,256,632 | -0.04(-0.65%) |
Oct 21, 2021 | 5.644 | 5.671 | 5.534 | 5.562 | 18,580,144 | -0.08(-1.45%) |
Oct 20, 2021 | 5.471 | 5.653 | 5.471 | 5.644 | 25,041,020 | +0.16(+2.99%) |
Oct 19, 2021 | 5.507 | 5.534 | 5.462 | 5.480 | 19,083,120 | -0.01(-0.17%) |
Oct 18, 2021 | 5.471 | 5.507 | 5.425 | 5.489 | 11,361,569 | +0.01(+0.17%) |
Oct 15, 2021 | 5.489 | 5.516 | 5.462 | 5.480 | 11,462,483 | -0.01(-0.17%) |
Oct 14, 2021 | 5.534 | 5.534 | 5.471 | 5.489 | 16,797,478 | +0.02(+0.42%) |
Oct 13, 2021 | 5.553 | 5.566 | 5.462 | 5.466 | 12,452,023 | -0.03(-0.58%) |
Oct 12, 2021 | 5.425 | 5.534 | 5.416 | 5.498 | 17,757,870 | +0.07(+1.34%) |
Oct 11, 2021 | 5.516 | 5.530 | 5.398 | 5.425 | 18,789,720 | -0.09(-1.65%) |
Oct 08, 2021 | 5.635 | 5.644 | 5.507 | 5.516 | 24,484,456 | -0.21(-3.66%) |
Oct 07, 2021 | 5.635 | 5.730 | 5.625 | 5.726 | 14,732,599 | +0.11(+1.95%) |
Oct 06, 2021 | 5.607 | 5.616 | 5.553 | 5.616 | 12,751,597 | -0.01(-0.16%) |
Oct 05, 2021 | 5.553 | 5.662 | 5.544 | 5.625 | 14,381,825 | +0.05(+0.98%) |
Oct 04, 2021 | 5.562 | 5.598 | 5.534 | 5.571 | 16,844,036 | +0.00(+0.00%) |
Oct 01, 2021 | 5.571 | 5.607 | 5.489 | 5.571 | 16,729,115 | +0.02(+0.33%) |
Sep 30, 2021 | 5.580 | 5.625 | 5.544 | 5.553 | 20,676,410 | +0.00(+0.00%) |
Sep 29, 2021 | 5.562 | 5.644 | 5.544 | 5.553 | 17,112,022 | +0.00(+0.00%) |
Sep 28, 2021 | 5.571 | 5.662 | 5.525 | 5.553 | 18,379,770 | -0.01(-0.16%) |
Sep 27, 2021 | 5.507 | 5.589 | 5.503 | 5.562 | 11,069,383 | +0.05(+0.83%) |
Sep 24, 2021 | 5.480 | 5.544 | 5.480 | 5.516 | 10,516,481 | +0.02(+0.33%) |
Sep 23, 2021 | 5.480 | 5.539 | 5.462 | 5.498 | 15,292,769 | +0.04(+0.67%) |
Sep 22, 2021 | 5.453 | 5.516 | 5.425 | 5.462 | 21,075,180 | +0.02(+0.33%) |
Sep 21, 2021 | 5.498 | 5.516 | 5.425 | 5.443 | 15,917,924 | -0.02(-0.33%) |
Sep 20, 2021 | 5.544 | 5.562 | 5.416 | 5.462 | 18,954,038 | -0.07(-1.32%) |
Sep 17, 2021 | 5.544 | 5.589 | 5.498 | 5.534 | 42,194,048 | +0.01(+0.16%) |
Sep 16, 2021 | 5.498 | 5.571 | 5.471 | 5.525 | 13,749,900 | +0.02(+0.33%) |
Sep 15, 2021 | 5.480 | 5.534 | 5.462 | 5.507 | 15,473,027 | +0.02(+0.33%) |
Sep 14, 2021 | 5.525 | 5.562 | 5.453 | 5.489 | 18,672,398 | -0.02(-0.33%) |
Sep 13, 2021 | 5.480 | 5.589 | 5.462 | 5.507 | 18,184,194 | +0.05(+0.83%) |
Sep 10, 2021 | 5.525 | 5.548 | 5.462 | 5.462 | 13,022,690 | -0.06(-1.15%) |
Sep 09, 2021 | 5.616 | 5.653 | 5.516 | 5.525 | 15,650,668 | -0.07(-1.30%) |
Sep 08, 2021 | 5.607 | 5.644 | 5.566 | 5.598 | 12,712,789 | -0.01(-0.16%) |
Sep 07, 2021 | 5.735 | 5.753 | 5.598 | 5.607 | 15,415,122 | -0.15(-2.69%) |
Sep 03, 2021 | 5.789 | 5.798 | 5.735 | 5.762 | 13,504,870 | -0.04(-0.63%) |
Sep 02, 2021 | 5.771 | 5.808 | 5.748 | 5.798 | 11,761,322 | +0.05(+0.95%) |
Sep 01, 2021 | 5.716 | 5.767 | 5.694 | 5.744 | 11,497,997 | +0.04(+0.64%) |
Aug 31, 2021 | 5.726 | 5.780 | 5.676 | 5.707 | 22,599,042 | +0.00(+0.00%) |
Aug 30, 2021 | 5.689 | 5.735 | 5.653 | 5.707 | 13,381,238 | +0.02(+0.32%) |
Aug 27, 2021 | 5.635 | 5.744 | 5.621 | 5.689 | 13,492,070 | +0.05(+0.81%) |
Aug 26, 2021 | 5.726 | 5.726 | 5.635 | 5.644 | 11,688,646 | -0.10(-1.74%) |
Aug 25, 2021 | 5.762 | 5.808 | 5.726 | 5.744 | 11,816,723 | +0.00(+0.00%) |
Aug 24, 2021 | 5.662 | 5.762 | 5.644 | 5.744 | 10,912,555 | +0.06(+1.12%) |
Aug 23, 2021 | 5.716 | 5.753 | 5.653 | 5.680 | 17,155,434 | -0.05(-0.95%) |
Aug 20, 2021 | 5.616 | 5.739 | 5.598 | 5.735 | 17,609,804 | +0.12(+2.11%) |
Aug 19, 2021 | 5.589 | 5.644 | 5.562 | 5.616 | 16,990,590 | +0.03(+0.49%) |
Aug 18, 2021 | 5.571 | 5.644 | 5.544 | 5.589 | 15,991,709 | +0.02(+0.33%) |
Aug 17, 2021 | 5.516 | 5.589 | 5.493 | 5.571 | 16,738,718 | +0.05(+0.82%) |
Aug 16, 2021 | 5.471 | 5.534 | 5.471 | 5.525 | 19,428,398 | +0.04(+0.66%) |
Aug 13, 2021 | 5.534 | 5.562 | 5.462 | 5.489 | 24,852,118 | +0.00(+0.00%) |
Aug 12, 2021 | 5.571 | 5.589 | 5.480 | 5.489 | 21,137,066 | -0.10(-1.79%) |
Aug 11, 2021 | 5.644 | 5.653 | 5.525 | 5.589 | 22,220,224 | -0.02(-0.41%) |
Aug 10, 2021 | 5.698 | 5.716 | 5.548 | 5.612 | 35,253,008 | -0.07(-1.28%) |
Aug 09, 2021 | 5.899 | 5.908 | 5.666 | 5.685 | 37,345,428 | -0.23(-3.92%) |
Aug 06, 2021 | 5.908 | 5.962 | 5.899 | 5.917 | 15,530,889 | -0.01(-0.15%) |
Aug 05, 2021 | 5.853 | 5.944 | 5.835 | 5.926 | 15,559,221 | +0.09(+1.48%) |
Aug 04, 2021 | 5.849 | 5.894 | 5.803 | 5.840 | 14,127,013 | -0.02(-0.31%) |
Aug 03, 2021 | 5.912 | 5.912 | 5.794 | 5.858 | 13,266,196 | -0.04(-0.62%) |