Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.080 | 5.250 | 80,538 | +0.05(+0.96%) | ||
Jan 28, 2022 | 5.010 | 5.270 | 4.970 | 5.200 | 55,238 | +0.22(+4.42%) |
Jan 27, 2022 | 5.040 | 5.090 | 4.760 | 4.980 | 27,196 | -0.01(-0.20%) |
Jan 26, 2022 | 5.100 | 5.190 | 4.950 | 4.990 | 46,817 | -0.10(-1.96%) |
Jan 25, 2022 | 5.170 | 5.340 | 5.000 | 5.090 | 49,302 | -0.10(-1.93%) |
Jan 24, 2022 | 5.040 | 5.300 | 4.920 | 5.190 | 82,421 | +0.05(+0.97%) |
Jan 21, 2022 | 5.480 | 5.510 | 5.140 | 5.140 | 60,656 | -0.31(-5.69%) |
Jan 20, 2022 | 5.700 | 5.790 | 5.310 | 5.450 | 42,092 | -0.21(-3.71%) |
Jan 19, 2022 | 5.570 | 5.800 | 5.570 | 5.660 | 75,631 | +0.02(+0.35%) |
Jan 18, 2022 | 5.640 | 5.710 | 5.470 | 5.640 | 49,390 | -0.05(-0.88%) |
Jan 14, 2022 | 5.690 | 0 | -0.02(-0.35%) | |||
Jan 13, 2022 | 5.630 | 5.750 | 5.590 | 5.710 | 55,960 | +0.08(+1.42%) |
Jan 12, 2022 | 5.600 | 5.770 | 5.500 | 5.630 | 87,013 | +0.23(+4.26%) |
Jan 11, 2022 | 5.400 | 5.450 | 4.860 | 5.400 | 107,079 | +0.07(+1.31%) |
Jan 10, 2022 | 5.250 | 5.540 | 5.250 | 5.330 | 59,524 | +0.00(+0.00%) |
Jan 07, 2022 | 5.360 | 5.490 | 5.090 | 5.330 | 45,371 | +0.07(+1.33%) |
Jan 06, 2022 | 5.010 | 5.440 | 4.903 | 5.260 | 114,111 | +0.29(+5.84%) |
Jan 05, 2022 | 4.850 | 5.070 | 4.790 | 4.970 | 78,630 | +0.18(+3.76%) |
Jan 04, 2022 | 4.800 | 4.880 | 4.780 | 4.790 | 11,659 | +0.01(+0.21%) |
Jan 03, 2022 | 4.800 | 4.850 | 4.730 | 4.780 | 9,742 | +0.05(+1.06%) |
Dec 31, 2021 | 4.790 | 4.850 | 4.720 | 4.730 | 95,756 | -0.05(-1.05%) |
Dec 30, 2021 | 4.750 | 4.900 | 4.710 | 4.780 | 209,300 | +0.08(+1.70%) |
Dec 29, 2021 | 4.710 | 4.820 | 4.551 | 4.700 | 59,395 | +0.04(+0.86%) |
Dec 28, 2021 | 4.540 | 4.820 | 4.530 | 4.660 | 166,879 | +0.04(+0.87%) |
Dec 27, 2021 | 4.640 | 4.700 | 4.450 | 4.620 | 44,501 | +0.03(+0.65%) |
Dec 23, 2021 | 4.530 | 4.640 | 4.462 | 4.590 | 11,975 | +0.02(+0.44%) |
Dec 22, 2021 | 4.520 | 4.700 | 4.480 | 4.570 | 64,018 | -0.05(-1.08%) |
Dec 21, 2021 | 4.610 | 4.740 | 4.580 | 4.620 | 35,051 | +0.02(+0.43%) |
Dec 20, 2021 | 4.530 | 4.620 | 4.447 | 4.600 | 9,305 | +0.03(+0.66%) |
Dec 17, 2021 | 4.500 | 4.630 | 4.400 | 4.570 | 45,330 | +0.16(+3.63%) |
Dec 16, 2021 | 4.470 | 4.470 | 4.390 | 4.410 | 13,271 | +0.03(+0.68%) |
Dec 15, 2021 | 4.380 | 4.470 | 4.300 | 4.380 | 90,304 | -0.03(-0.68%) |
Dec 14, 2021 | 4.550 | 4.640 | 4.410 | 4.410 | 63,721 | -0.09(-2.00%) |
Dec 13, 2021 | 4.690 | 4.690 | 4.500 | 4.500 | 28,451 | -0.16(-3.43%) |
Dec 10, 2021 | 4.530 | 4.710 | 4.450 | 4.660 | 23,390 | +0.16(+3.56%) |
Dec 09, 2021 | 4.400 | 4.550 | 4.300 | 4.500 | 23,634 | +0.10(+2.27%) |
Dec 08, 2021 | 4.389 | 4.410 | 4.305 | 4.400 | 10,634 | +0.03(+0.69%) |
Dec 07, 2021 | 4.400 | 4.480 | 4.280 | 4.370 | 39,609 | +0.06(+1.39%) |
Dec 06, 2021 | 4.150 | 4.340 | 4.060 | 4.310 | 20,703 | +0.24(+5.90%) |
Dec 03, 2021 | 4.500 | 4.620 | 4.040 | 4.070 | 73,774 | -0.49(-10.75%) |
Dec 02, 2021 | 4.550 | 4.640 | 4.450 | 4.560 | 20,701 | +0.11(+2.47%) |
Dec 01, 2021 | 4.740 | 4.753 | 4.450 | 4.450 | 22,022 | -0.14(-3.05%) |
Nov 30, 2021 | 4.610 | 4.699 | 4.610 | 4.590 | 51,357 | -0.08(-1.71%) |
Nov 29, 2021 | 4.574 | 4.740 | 4.574 | 4.670 | 14,850 | -0.01(-0.21%) |
Nov 26, 2021 | 4.620 | 4.768 | 4.557 | 4.680 | 7,713 | -0.01(-0.21%) |
Nov 24, 2021 | 4.550 | 4.750 | 4.550 | 4.690 | 16,884 | +0.04(+0.86%) |
Nov 23, 2021 | 4.560 | 4.680 | 4.550 | 4.650 | 41,017 | +0.04(+0.87%) |
Nov 22, 2021 | 4.570 | 4.750 | 4.560 | 4.610 | 122,857 | +0.04(+0.88%) |
Nov 19, 2021 | 4.600 | 4.740 | 4.500 | 4.570 | 51,935 | +0.01(+0.22%) |
Nov 18, 2021 | 4.480 | 4.600 | 4.505 | 4.560 | 80,374 | +0.13(+2.93%) |
Nov 17, 2021 | 4.470 | 4.612 | 4.370 | 4.430 | 37,424 | -0.01(-0.23%) |
Nov 16, 2021 | 4.370 | 4.550 | 4.280 | 4.440 | 50,377 | +0.03(+0.68%) |
Nov 15, 2021 | 4.510 | 4.660 | 4.370 | 4.410 | 24,807 | -0.23(-4.96%) |
Nov 12, 2021 | 4.460 | 4.690 | 4.454 | 4.640 | 103,655 | +0.23(+5.22%) |
Nov 11, 2021 | 4.110 | 4.592 | 4.060 | 4.410 | 223,718 | +0.29(+7.04%) |
Nov 10, 2021 | 4.200 | 4.090 | 4.120 | 19,960 | -0.12(-2.83%) | |
Nov 09, 2021 | 4.140 | 4.330 | 4.080 | 4.240 | 61,257 | +0.06(+1.44%) |
Nov 08, 2021 | 4.090 | 4.330 | 4.090 | 4.180 | 28,676 | +0.08(+1.95%) |
Nov 05, 2021 | 4.100 | 4.280 | 3.940 | 4.100 | 84,097 | -0.14(-3.30%) |
Nov 04, 2021 | 4.380 | 4.452 | 4.195 | 4.240 | 61,998 | -0.13(-2.97%) |
Nov 03, 2021 | 4.370 | 4.600 | 4.230 | 4.370 | 181,897 | +0.02(+0.46%) |
Nov 02, 2021 | 4.590 | 4.780 | 4.320 | 4.350 | 113,827 | -0.28(-6.05%) |
Nov 01, 2021 | 4.740 | 4.770 | 4.550 | 4.630 | 64,567 | -0.10(-2.11%) |
Oct 29, 2021 | 4.660 | 4.780 | 4.620 | 4.730 | 19,633 | +0.07(+1.50%) |
Oct 28, 2021 | 4.580 | 4.850 | 4.580 | 4.660 | 30,523 | +0.04(+0.87%) |
Oct 27, 2021 | 4.560 | 4.680 | 4.560 | 4.620 | 25,829 | -0.02(-0.43%) |
Oct 26, 2021 | 4.680 | 4.640 | 23,014 | +0.02(+0.43%) | ||
Oct 25, 2021 | 4.650 | 4.720 | 4.570 | 4.620 | 19,108 | -0.04(-0.86%) |
Oct 22, 2021 | 4.690 | 4.830 | 4.550 | 4.660 | 57,541 | -0.02(-0.43%) |
Oct 21, 2021 | 4.660 | 4.750 | 4.610 | 4.680 | 65,988 | +0.00(+0.00%) |
Oct 20, 2021 | 4.600 | 4.810 | 4.581 | 4.680 | 36,566 | -0.02(-0.43%) |
Oct 19, 2021 | 4.650 | 4.740 | 4.615 | 4.700 | 21,986 | +0.13(+2.84%) |
Oct 18, 2021 | 4.600 | 4.650 | 4.499 | 4.570 | 35,451 | +0.02(+0.44%) |
Oct 15, 2021 | 4.590 | 4.680 | 4.410 | 4.550 | 33,927 | -0.11(-2.36%) |
Oct 14, 2021 | 4.680 | 4.820 | 4.620 | 4.660 | 23,601 | -0.02(-0.43%) |
Oct 13, 2021 | 4.650 | 4.750 | 4.630 | 4.680 | 16,348 | -0.01(-0.21%) |
Oct 12, 2021 | 4.660 | 4.870 | 4.640 | 4.690 | 15,576 | -0.03(-0.64%) |
Oct 11, 2021 | 4.670 | 4.840 | 4.560 | 4.720 | 26,861 | +0.00(+0.00%) |
Oct 08, 2021 | 4.730 | 4.730 | 4.630 | 4.720 | 10,215 | +0.04(+0.85%) |
Oct 07, 2021 | 4.540 | 4.730 | 4.540 | 4.680 | 25,131 | +0.12(+2.63%) |
Oct 06, 2021 | 4.500 | 4.640 | 4.480 | 4.560 | 10,692 | -0.01(-0.22%) |
Oct 05, 2021 | 4.580 | 4.630 | 4.340 | 4.570 | 23,202 | +0.01(+0.22%) |
Oct 04, 2021 | 4.650 | 4.720 | 4.480 | 4.560 | 20,156 | -0.07(-1.51%) |
Oct 01, 2021 | 4.710 | 4.730 | 4.560 | 4.630 | 27,496 | +0.03(+0.65%) |
Sep 30, 2021 | 4.570 | 4.730 | 4.520 | 4.600 | 14,970 | -0.02(-0.43%) |
Sep 29, 2021 | 4.680 | 4.740 | 4.495 | 4.620 | 23,549 | -0.07(-1.49%) |
Sep 28, 2021 | 4.640 | 4.720 | 4.510 | 4.690 | 32,548 | +0.05(+1.08%) |
Sep 27, 2021 | 4.510 | 4.690 | 4.430 | 4.640 | 42,615 | +0.11(+2.43%) |
Sep 24, 2021 | 4.510 | 4.640 | 4.480 | 4.530 | 15,719 | +0.01(+0.22%) |
Sep 23, 2021 | 4.630 | 4.650 | 4.460 | 4.520 | 26,924 | +0.00(+0.00%) |
Sep 22, 2021 | 4.540 | 4.640 | 4.420 | 4.520 | 41,445 | -0.02(-0.44%) |
Sep 21, 2021 | 4.650 | 4.750 | 4.500 | 4.540 | 94,384 | -0.12(-2.58%) |
Sep 20, 2021 | 4.420 | 4.810 | 4.300 | 4.660 | 153,427 | +0.14(+3.10%) |
Sep 17, 2021 | 4.730 | 4.730 | 4.130 | 4.520 | 136,741 | -0.10(-2.16%) |
Sep 16, 2021 | 4.660 | 4.740 | 4.500 | 4.620 | 41,249 | -0.09(-1.91%) |
Sep 15, 2021 | 4.690 | 4.880 | 4.530 | 4.710 | 69,020 | -0.08(-1.67%) |
Sep 14, 2021 | 4.820 | 4.850 | 4.650 | 4.790 | 30,200 | +0.01(+0.21%) |
Sep 13, 2021 | 4.890 | 4.890 | 4.660 | 4.780 | 30,698 | -0.05(-1.04%) |
Sep 10, 2021 | 4.920 | 4.970 | 4.784 | 4.830 | 23,809 | -0.11(-2.23%) |
Sep 09, 2021 | 4.970 | 5.190 | 4.850 | 4.940 | 48,205 | +0.02(+0.41%) |
Sep 08, 2021 | 5.010 | 5.010 | 4.780 | 4.920 | 26,647 | -0.04(-0.81%) |
Sep 07, 2021 | 5.050 | 5.150 | 4.859 | 4.960 | 43,996 | -0.07(-1.39%) |
Sep 03, 2021 | 4.820 | 5.050 | 4.780 | 5.030 | 90,165 | +0.23(+4.79%) |
Sep 02, 2021 | 4.660 | 4.840 | 4.630 | 4.800 | 36,779 | +0.11(+2.35%) |
Sep 01, 2021 | 4.620 | 4.760 | 4.615 | 4.690 | 28,456 | +0.07(+1.52%) |
Aug 31, 2021 | 4.610 | 4.710 | 4.590 | 4.620 | 13,511 | -0.03(-0.65%) |
Aug 30, 2021 | 4.610 | 4.880 | 4.550 | 4.650 | 26,417 | +0.00(+0.00%) |
Aug 27, 2021 | 4.700 | 4.860 | 4.620 | 4.650 | 91,207 | +0.06(+1.31%) |
Aug 26, 2021 | 4.490 | 4.650 | 4.450 | 4.590 | 37,435 | +0.10(+2.23%) |
Aug 25, 2021 | 4.430 | 4.620 | 4.400 | 4.490 | 22,185 | +0.00(+0.00%) |
Aug 24, 2021 | 4.560 | 4.700 | 4.445 | 4.490 | 30,203 | -0.10(-2.18%) |
Aug 23, 2021 | 4.650 | 4.650 | 4.520 | 4.590 | 49,330 | +0.07(+1.55%) |
Aug 20, 2021 | 4.460 | 4.630 | 4.450 | 4.520 | 26,519 | +0.09(+2.03%) |
Aug 19, 2021 | 4.380 | 4.570 | 4.250 | 4.430 | 41,919 | -0.05(-1.12%) |
Aug 18, 2021 | 4.580 | 4.600 | 4.400 | 4.480 | 33,512 | -0.11(-2.40%) |
Aug 17, 2021 | 4.650 | 4.700 | 4.490 | 4.590 | 27,310 | -0.11(-2.34%) |
Aug 16, 2021 | 4.880 | 4.940 | 4.494 | 4.700 | 56,297 | -0.10(-2.08%) |
Aug 13, 2021 | 4.970 | 4.980 | 4.750 | 4.800 | 113,932 | -0.02(-0.41%) |
Aug 12, 2021 | 4.900 | 5.050 | 4.630 | 4.820 | 167,805 | -0.11(-2.23%) |
Aug 11, 2021 | 4.580 | 4.970 | 4.510 | 4.930 | 45,041 | +0.43(+9.56%) |
Aug 10, 2021 | 4.400 | 4.640 | 4.400 | 4.500 | 53,007 | +0.01(+0.22%) |
Aug 09, 2021 | 4.440 | 4.580 | 4.340 | 4.490 | 71,640 | -0.03(-0.66%) |
Aug 06, 2021 | 4.590 | 4.690 | 4.370 | 4.520 | 26,340 | -0.05(-1.09%) |
Aug 05, 2021 | 4.700 | 4.700 | 4.500 | 4.570 | 31,247 | +0.03(+0.66%) |
Aug 04, 2021 | 4.580 | 4.700 | 4.470 | 4.540 | 41,279 | -0.11(-2.37%) |
Aug 03, 2021 | 4.740 | 4.770 | 4.400 | 4.650 | 38,387 | +0.02(+0.43%) |
Aug 02, 2021 | 4.700 | 4.820 | 4.610 | 4.630 | 30,073 | -0.07(-1.49%) |
Jul 30, 2021 | 4.820 | 4.820 | 4.620 | 4.700 | 36,951 | -0.11(-2.29%) |
Jul 29, 2021 | 4.920 | 4.990 | 4.750 | 4.810 | 39,329 | -0.10(-2.04%) |
Jul 28, 2021 | 4.870 | 5.000 | 4.680 | 4.910 | 33,730 | +0.17(+3.59%) |
Jul 27, 2021 | 4.660 | 4.960 | 4.620 | 4.740 | 74,816 | -0.01(-0.21%) |
Jul 26, 2021 | 4.880 | 5.000 | 4.665 | 4.750 | 41,588 | -0.09(-1.86%) |
Jul 23, 2021 | 4.600 | 4.880 | 4.520 | 4.840 | 41,969 | +0.24(+5.22%) |
Jul 22, 2021 | 4.670 | 4.760 | 4.520 | 4.600 | 29,859 | -0.09(-1.92%) |
Jul 21, 2021 | 4.780 | 4.960 | 4.670 | 4.690 | 23,097 | -0.09(-1.88%) |
Jul 20, 2021 | 4.640 | 5.050 | 4.640 | 4.780 | 49,488 | +0.14(+3.02%) |
Jul 19, 2021 | 4.620 | 4.780 | 4.520 | 4.640 | 45,873 | -0.12(-2.52%) |
Jul 16, 2021 | 4.870 | 5.040 | 4.760 | 4.760 | 22,949 | -0.11(-2.26%) |
Jul 15, 2021 | 4.990 | 5.100 | 4.840 | 4.870 | 50,882 | -0.23(-4.51%) |
Jul 14, 2021 | 5.100 | 5.190 | 4.990 | 5.100 | 32,097 | +0.06(+1.19%) |
Jul 13, 2021 | 5.080 | 5.200 | 4.990 | 5.040 | 24,907 | -0.08(-1.56%) |
Jul 12, 2021 | 5.090 | 5.250 | 4.980 | 5.120 | 71,310 | +0.07(+1.39%) |
Jul 09, 2021 | 4.820 | 5.140 | 4.810 | 5.050 | 78,373 | +0.24(+4.99%) |
Jul 08, 2021 | 4.950 | 4.950 | 4.670 | 4.810 | 95,026 | -0.14(-2.83%) |
Jul 07, 2021 | 5.140 | 5.150 | 4.820 | 4.950 | 80,092 | -0.12(-2.37%) |
Jul 06, 2021 | 5.060 | 5.140 | 4.960 | 5.070 | 41,830 | -0.09(-1.74%) |
Jul 02, 2021 | 5.170 | 5.240 | 5.030 | 5.160 | 33,488 | +0.03(+0.58%) |
Jul 01, 2021 | 5.070 | 5.360 | 5.070 | 5.130 | 51,320 | +0.08(+1.58%) |
Jun 30, 2021 | 4.820 | 5.250 | 4.810 | 5.050 | 83,846 | +0.21(+4.34%) |
Jun 29, 2021 | 4.950 | 5.040 | 4.750 | 4.840 | 96,482 | -0.14(-2.81%) |
Jun 28, 2021 | 5.150 | 5.175 | 4.850 | 4.980 | 185,027 | -0.15(-2.92%) |
Jun 25, 2021 | 5.430 | 5.480 | 5.080 | 5.130 | 134,964 | -0.30(-5.52%) |
Jun 24, 2021 | 5.180 | 5.460 | 5.050 | 5.430 | 157,176 | +0.38(+7.52%) |
Jun 23, 2021 | 5.430 | 5.640 | 5.020 | 5.050 | 89,471 | -0.40(-7.34%) |
Jun 22, 2021 | 5.500 | 5.510 | 5.350 | 5.450 | 46,255 | +0.02(+0.37%) |
Jun 21, 2021 | 5.520 | 5.790 | 5.390 | 5.430 | 64,858 | +0.00(+0.00%) |
Jun 18, 2021 | 5.560 | 5.840 | 5.385 | 5.430 | 56,693 | -0.19(-3.38%) |
Jun 17, 2021 | 5.970 | 5.970 | 5.260 | 5.620 | 286,271 | -0.37(-6.18%) |
Jun 16, 2021 | 6.000 | 6.090 | 5.900 | 5.990 | 37,304 | +0.00(+0.00%) |
Jun 15, 2021 | 5.900 | 6.020 | 5.840 | 5.990 | 64,194 | +0.03(+0.50%) |
Jun 14, 2021 | 6.000 | 6.060 | 5.960 | 5.960 | 70,503 | -0.04(-0.67%) |
Jun 11, 2021 | 6.000 | 6.110 | 5.990 | 6.000 | 102,571 | +0.00(+0.00%) |
Jun 10, 2021 | 6.000 | 6.140 | 5.958 | 6.000 | 103,052 | +0.07(+1.18%) |
Jun 09, 2021 | 5.890 | 6.200 | 5.860 | 5.930 | 94,100 | +0.01(+0.17%) |
Jun 08, 2021 | 5.920 | 6.030 | 5.681 | 5.920 | 106,861 | +0.02(+0.34%) |
Jun 07, 2021 | 6.000 | 6.090 | 5.850 | 5.900 | 63,752 | -0.08(-1.34%) |
Jun 04, 2021 | 6.140 | 6.210 | 5.840 | 5.980 | 65,975 | -0.13(-2.13%) |
Jun 03, 2021 | 6.060 | 6.285 | 5.950 | 6.110 | 118,388 | +0.05(+0.83%) |
Jun 02, 2021 | 6.240 | 6.240 | 5.980 | 6.060 | 106,870 | -0.18(-2.88%) |
Jun 01, 2021 | 6.220 | 6.300 | 6.055 | 6.240 | 98,332 | +0.01(+0.16%) |
May 28, 2021 | 6.250 | 6.280 | 6.130 | 6.230 | 94,464 | +0.02(+0.32%) |
May 27, 2021 | 6.150 | 6.275 | 6.150 | 6.210 | 84,694 | +0.09(+1.47%) |
May 26, 2021 | 6.030 | 6.240 | 6.000 | 6.120 | 93,633 | +0.08(+1.32%) |
May 25, 2021 | 6.220 | 6.255 | 5.970 | 6.040 | 134,265 | -0.11(-1.79%) |
May 24, 2021 | 6.230 | 6.630 | 6.137 | 6.150 | 231,344 | -0.08(-1.28%) |
May 21, 2021 | 5.970 | 6.300 | 5.850 | 6.230 | 200,238 | +0.43(+7.41%) |
May 20, 2021 | 5.370 | 6.000 | 5.370 | 5.800 | 307,480 | +0.41(+7.61%) |
May 19, 2021 | 5.300 | 5.660 | 5.250 | 5.390 | 60,348 | -0.06(-1.10%) |
May 18, 2021 | 5.330 | 5.585 | 5.260 | 5.450 | 92,558 | +0.08(+1.49%) |
May 17, 2021 | 5.490 | 5.590 | 5.120 | 5.370 | 120,742 | -0.20(-3.59%) |
May 14, 2021 | 5.930 | 6.190 | 5.521 | 5.570 | 386,363 | -0.36(-6.07%) |
May 13, 2021 | 5.590 | 5.930 | 5.350 | 5.930 | 362,600 | +0.70(+13.38%) |
May 12, 2021 | 5.660 | 5.970 | 5.221 | 5.230 | 267,532 | -0.53(-9.20%) |
May 11, 2021 | 5.880 | 5.950 | 5.600 | 5.760 | 146,808 | -0.17(-2.87%) |
May 10, 2021 | 6.130 | 6.140 | 5.850 | 5.930 | 57,048 | -0.12(-1.98%) |
May 07, 2021 | 5.800 | 6.080 | 5.737 | 6.050 | 115,053 | +0.25(+4.31%) |
May 06, 2021 | 5.770 | 5.840 | 5.520 | 5.800 | 82,777 | +0.01(+0.17%) |
May 05, 2021 | 5.950 | 5.990 | 5.730 | 5.790 | 66,575 | -0.11(-1.86%) |
May 04, 2021 | 5.860 | 5.940 | 5.620 | 5.900 | 66,862 | -0.03(-0.51%) |
May 03, 2021 | 5.910 | 5.930 | 5.610 | 5.930 | 89,209 | +0.15(+2.60%) |
Apr 30, 2021 | 5.930 | 6.160 | 5.750 | 5.780 | 133,700 | -0.18(-3.02%) |
Apr 29, 2021 | 5.900 | 6.060 | 5.740 | 5.960 | 101,816 | +0.02(+0.34%) |
Apr 28, 2021 | 6.170 | 6.290 | 5.860 | 5.940 | 190,458 | -0.23(-3.73%) |
Apr 27, 2021 | 6.250 | 6.470 | 6.130 | 6.170 | 145,881 | -0.05(-0.80%) |
Apr 26, 2021 | 6.140 | 6.400 | 6.000 | 6.220 | 331,017 | +0.00(+0.00%) |
Apr 23, 2021 | 6.300 | 6.380 | 5.900 | 6.220 | 267,800 | +0.10(+1.63%) |
Apr 22, 2021 | 6.100 | 6.210 | 5.650 | 6.120 | 365,935 | +0.18(+3.03%) |
Apr 21, 2021 | 5.740 | 6.150 | 5.740 | 5.940 | 221,443 | +0.28(+4.95%) |
Apr 20, 2021 | 6.030 | 6.540 | 5.650 | 5.660 | 830,559 | -0.47(-7.67%) |
Apr 19, 2021 | 6.190 | 6.340 | 5.852 | 6.130 | 388,189 | +0.02(+0.33%) |
Apr 16, 2021 | 5.770 | 6.490 | 5.655 | 6.110 | 608,800 | +0.36(+6.26%) |
Apr 15, 2021 | 5.640 | 5.840 | 5.480 | 5.750 | 216,226 | +0.15(+2.68%) |
Apr 14, 2021 | 5.590 | 5.760 | 5.350 | 5.600 | 215,707 | -0.01(-0.18%) |
Apr 13, 2021 | 5.410 | 6.150 | 5.215 | 5.610 | 395,382 | +0.20(+3.70%) |
Apr 12, 2021 | 5.310 | 5.590 | 5.310 | 5.410 | 212,812 | +0.11(+2.08%) |
Apr 09, 2021 | 5.100 | 5.400 | 5.038 | 5.300 | 155,500 | +0.22(+4.33%) |
Apr 08, 2021 | 4.910 | 5.170 | 4.780 | 5.080 | 74,915 | +0.16(+3.25%) |
Apr 07, 2021 | 5.100 | 5.100 | 4.870 | 4.920 | 73,189 | -0.16(-3.15%) |
Apr 06, 2021 | 5.070 | 5.270 | 5.030 | 5.080 | 76,220 | -0.04(-0.78%) |
Apr 05, 2021 | 5.680 | 5.700 | 4.950 | 5.120 | 211,325 | -0.38(-6.91%) |
Apr 01, 2021 | 4.770 | 6.200 | 4.770 | 5.500 | 1,182,900 | +0.64(+13.17%) |
Mar 31, 2021 | 4.620 | 5.080 | 4.570 | 4.860 | 256,617 | +0.26(+5.65%) |
Mar 30, 2021 | 4.380 | 4.610 | 4.230 | 4.600 | 114,547 | +0.31(+7.23%) |
Mar 29, 2021 | 4.210 | 4.430 | 4.150 | 4.290 | 72,004 | -0.02(-0.46%) |
Mar 26, 2021 | 4.320 | 4.570 | 4.240 | 4.310 | 89,300 | +0.01(+0.23%) |
Mar 25, 2021 | 3.760 | 4.340 | 3.700 | 4.300 | 236,931 | +0.48(+12.57%) |
Mar 24, 2021 | 3.920 | 4.000 | 3.770 | 3.820 | 30,424 | -0.11(-2.80%) |
Mar 23, 2021 | 4.030 | 4.030 | 3.880 | 3.930 | 37,521 | -0.03(-0.76%) |
Mar 22, 2021 | 4.060 | 4.060 | 3.900 | 3.960 | 61,138 | -0.04(-1.00%) |
Mar 19, 2021 | 3.810 | 4.040 | 3.790 | 4.000 | 23,900 | +0.11(+2.83%) |
Mar 18, 2021 | 3.820 | 4.085 | 3.780 | 3.890 | 55,706 | +0.06(+1.57%) |
Mar 17, 2021 | 3.900 | 4.120 | 3.780 | 3.830 | 91,433 | -0.05(-1.29%) |
Mar 16, 2021 | 3.900 | 4.010 | 3.830 | 3.880 | 25,242 | +0.00(+0.00%) |
Mar 15, 2021 | 3.710 | 4.000 | 3.710 | 3.880 | 43,503 | +0.16(+4.30%) |
Mar 12, 2021 | 3.860 | 4.010 | 3.670 | 3.720 | 74,400 | -0.09(-2.36%) |
Mar 11, 2021 | 3.700 | 3.940 | 3.600 | 3.810 | 81,158 | +0.19(+5.25%) |
Mar 10, 2021 | 3.610 | 3.720 | 3.600 | 3.620 | 39,105 | -0.01(-0.28%) |
Mar 09, 2021 | 3.700 | 3.795 | 3.570 | 3.630 | 124,643 | -0.06(-1.63%) |
Mar 08, 2021 | 3.560 | 3.920 | 3.560 | 3.690 | 89,441 | +0.10(+2.79%) |
Mar 05, 2021 | 3.710 | 3.770 | 3.450 | 3.590 | 58,500 | -0.06(-1.64%) |
Mar 04, 2021 | 3.930 | 4.040 | 3.630 | 3.650 | 80,155 | -0.36(-8.98%) |
Mar 03, 2021 | 3.800 | 4.107 | 3.680 | 4.010 | 174,697 | +0.18(+4.70%) |
Mar 02, 2021 | 3.900 | 3.949 | 3.820 | 3.830 | 64,458 | -0.11(-2.79%) |
Mar 01, 2021 | 4.180 | 4.220 | 3.890 | 3.940 | 87,971 | -0.14(-3.43%) |
Feb 26, 2021 | 4.120 | 4.270 | 4.000 | 4.080 | 42,500 | -0.03(-0.73%) |
Feb 25, 2021 | 4.190 | 4.410 | 4.070 | 4.110 | 55,233 | -0.07(-1.67%) |
Feb 24, 2021 | 4.100 | 4.400 | 4.060 | 4.180 | 110,634 | +0.04(+0.97%) |
Feb 23, 2021 | 4.650 | 4.710 | 4.070 | 4.140 | 142,281 | -0.37(-8.20%) |
Feb 22, 2021 | 4.380 | 4.660 | 4.327 | 4.510 | 76,642 | +0.11(+2.50%) |
Feb 19, 2021 | 4.690 | 4.730 | 4.270 | 4.400 | 132,100 | -0.29(-6.18%) |
Feb 18, 2021 | 4.230 | 5.750 | 4.150 | 4.690 | 1,773,697 | +0.58(+14.11%) |
Feb 17, 2021 | 4.190 | 4.200 | 4.030 | 4.110 | 50,241 | -0.12(-2.84%) |
Feb 16, 2021 | 4.110 | 4.250 | 4.100 | 4.230 | 142,851 | +0.22(+5.49%) |
Feb 12, 2021 | 4.040 | 4.470 | 3.930 | 4.010 | 308,300 | +0.03(+0.75%) |
Feb 11, 2021 | 3.950 | 4.150 | 3.910 | 3.980 | 205,461 | +0.13(+3.38%) |
Feb 10, 2021 | 3.710 | 3.880 | 3.570 | 3.850 | 137,394 | +0.16(+4.34%) |
Feb 09, 2021 | 3.700 | 3.770 | 3.650 | 3.690 | 98,622 | +0.02(+0.54%) |
Feb 08, 2021 | 3.670 | 3.700 | 3.465 | 3.670 | 152,269 | +0.01(+0.27%) |
Feb 05, 2021 | 3.700 | 3.770 | 3.550 | 3.660 | 86,300 | +0.00(+0.00%) |
Feb 04, 2021 | 3.450 | 3.710 | 3.450 | 3.660 | 195,694 | +0.22(+6.40%) |
Feb 03, 2021 | 3.430 | 3.450 | 3.360 | 3.440 | 124,298 | +0.05(+1.47%) |
Feb 02, 2021 | 3.370 | 3.460 | 3.280 | 3.390 | 80,393 | +0.04(+1.19%) |