Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.000 | 4.000 | 3.891 | 3.990 | 16,898 | +0.10(+2.57%) |
Apr 28, 2022 | 3.930 | 4.020 | 3.840 | 3.890 | 77,771 | +0.00(+0.00%) |
Apr 27, 2022 | 3.960 | 3.960 | 3.800 | 3.890 | 31,272 | -0.03(-0.77%) |
Apr 26, 2022 | 4.020 | 4.025 | 3.920 | 3.920 | 15,315 | -0.10(-2.49%) |
Apr 25, 2022 | 4.060 | 4.130 | 3.950 | 4.020 | 38,510 | -0.04(-0.99%) |
Apr 22, 2022 | 4.120 | 4.150 | 4.050 | 4.060 | 40,594 | -0.04(-0.98%) |
Apr 21, 2022 | 4.160 | 4.240 | 4.080 | 4.100 | 13,917 | -0.09(-2.15%) |
Apr 20, 2022 | 4.180 | 4.270 | 4.170 | 4.190 | 11,241 | +0.04(+0.96%) |
Apr 19, 2022 | 4.140 | 4.210 | 4.140 | 4.150 | 8,811 | +0.02(+0.48%) |
Apr 18, 2022 | 4.190 | 4.230 | 4.100 | 4.130 | 21,865 | -0.10(-2.36%) |
Apr 14, 2022 | 4.110 | 4.230 | 4.090 | 4.230 | 26,647 | +0.16(+3.93%) |
Apr 13, 2022 | 4.110 | 4.160 | 4.070 | 4.070 | 15,751 | -0.04(-0.97%) |
Apr 12, 2022 | 4.150 | 4.220 | 4.110 | 4.110 | 12,938 | -0.01(-0.24%) |
Apr 11, 2022 | 4.190 | 4.190 | 4.070 | 4.120 | 19,656 | -0.03(-0.72%) |
Apr 08, 2022 | 4.233 | 4.233 | 4.119 | 4.150 | 11,642 | -0.01(-0.24%) |
Apr 07, 2022 | 4.300 | 4.300 | 4.160 | 4.160 | 35,093 | -0.08(-1.89%) |
Apr 06, 2022 | 4.310 | 4.370 | 4.240 | 4.240 | 9,472 | -0.06(-1.40%) |
Apr 05, 2022 | 4.380 | 4.413 | 4.260 | 4.300 | 13,307 | -0.08(-1.83%) |
Apr 04, 2022 | 4.380 | 4.430 | 4.350 | 4.380 | 11,580 | +0.04(+0.92%) |
Apr 01, 2022 | 4.340 | 4.470 | 4.300 | 4.340 | 8,974 | +0.06(+1.40%) |
Mar 31, 2022 | 4.430 | 4.430 | 4.270 | 4.280 | 4,875 | -0.14(-3.17%) |
Mar 30, 2022 | 4.450 | 4.450 | 4.335 | 4.420 | 4,066 | -0.01(-0.23%) |
Mar 29, 2022 | 4.290 | 4.490 | 4.270 | 4.430 | 27,318 | +0.18(+4.24%) |
Mar 28, 2022 | 4.270 | 4.270 | 4.195 | 4.250 | 5,942 | -0.02(-0.47%) |
Mar 25, 2022 | 4.160 | 4.350 | 4.160 | 4.270 | 14,360 | -0.01(-0.23%) |
Mar 24, 2022 | 4.300 | 4.439 | 4.190 | 4.280 | 8,856 | -0.06(-1.38%) |
Mar 23, 2022 | 4.390 | 4.412 | 4.240 | 4.340 | 7,171 | -0.11(-2.47%) |
Mar 22, 2022 | 4.478 | 4.515 | 4.350 | 4.450 | 17,246 | -0.03(-0.67%) |
Mar 21, 2022 | 4.550 | 4.570 | 4.400 | 4.480 | 14,904 | -0.02(-0.44%) |
Mar 18, 2022 | 4.390 | 4.580 | 4.380 | 4.500 | 69,108 | +0.04(+0.90%) |
Mar 17, 2022 | 4.440 | 4.460 | 4.330 | 4.460 | 25,261 | +0.08(+1.83%) |
Mar 16, 2022 | 4.200 | 4.435 | 4.200 | 4.380 | 49,579 | +0.28(+6.83%) |
Mar 15, 2022 | 4.070 | 4.150 | 4.050 | 4.100 | 23,857 | +0.01(+0.24%) |
Mar 14, 2022 | 4.220 | 4.270 | 4.090 | 4.090 | 46,491 | -0.14(-3.31%) |
Mar 11, 2022 | 4.240 | 4.370 | 4.170 | 4.230 | 11,641 | +0.00(+0.00%) |
Mar 10, 2022 | 4.160 | 4.280 | 4.160 | 4.230 | 10,397 | +0.01(+0.12%) |
Mar 09, 2022 | 4.200 | 4.258 | 4.130 | 4.225 | 20,282 | +0.13(+3.30%) |
Mar 08, 2022 | 4.180 | 4.190 | 3.980 | 4.090 | 45,295 | +0.03(+0.74%) |
Mar 07, 2022 | 4.200 | 4.240 | 4.040 | 4.060 | 67,755 | -0.11(-2.64%) |
Mar 04, 2022 | 4.220 | 4.230 | 4.125 | 4.170 | 15,854 | -0.08(-1.88%) |
Mar 03, 2022 | 4.320 | 4.320 | 4.165 | 4.250 | 17,528 | -0.07(-1.62%) |
Mar 02, 2022 | 4.390 | 4.440 | 4.320 | 4.320 | 20,588 | -0.03(-0.69%) |
Mar 01, 2022 | 4.380 | 4.460 | 4.350 | 4.350 | 19,536 | -0.08(-1.81%) |
Feb 28, 2022 | 4.390 | 4.500 | 4.390 | 4.430 | 11,046 | -0.03(-0.67%) |
Feb 25, 2022 | 4.370 | 4.505 | 4.410 | 4.460 | 6,081 | +0.02(+0.45%) |
Feb 24, 2022 | 4.260 | 4.470 | 4.280 | 4.440 | 10,309 | +0.02(+0.45%) |
Feb 23, 2022 | 4.600 | 4.600 | 4.340 | 4.420 | 28,189 | +0.00(+0.00%) |
Feb 22, 2022 | 4.490 | 4.610 | 4.350 | 4.420 | 13,442 | -0.08(-1.78%) |
Feb 18, 2022 | 4.500 | 0 | +0.05(+1.12%) | |||
Feb 17, 2022 | 4.590 | 4.595 | 4.450 | 4.450 | 6,938 | -0.22(-4.71%) |
Feb 16, 2022 | 4.560 | 4.700 | 4.510 | 4.670 | 6,710 | +0.09(+1.97%) |
Feb 15, 2022 | 4.450 | 4.700 | 4.450 | 4.580 | 14,964 | +0.17(+3.85%) |
Feb 14, 2022 | 4.410 | 4.420 | 4.340 | 4.410 | 14,327 | +0.04(+0.92%) |
Feb 11, 2022 | 4.400 | 4.420 | 4.299 | 4.370 | 15,690 | -0.10(-2.24%) |
Feb 10, 2022 | 4.680 | 4.690 | 4.430 | 4.470 | 13,414 | -0.25(-5.30%) |
Feb 09, 2022 | 4.600 | 4.720 | 4.510 | 4.720 | 37,593 | +0.18(+3.96%) |
Feb 08, 2022 | 4.270 | 4.560 | 4.228 | 4.540 | 13,371 | +0.27(+6.32%) |
Feb 07, 2022 | 4.220 | 4.330 | 4.200 | 4.270 | 9,042 | +0.05(+1.18%) |
Feb 04, 2022 | 4.250 | 4.260 | 4.150 | 4.220 | 18,279 | -0.03(-0.71%) |
Feb 03, 2022 | 4.430 | 4.200 | 4.250 | 35,347 | -0.22(-4.92%) | |
Feb 02, 2022 | 4.460 | 4.512 | 4.440 | 4.470 | 32,317 | -0.05(-1.11%) |
Feb 01, 2022 | 4.390 | 4.520 | 4.360 | 4.520 | 43,161 | +0.07(+1.57%) |
Jan 31, 2022 | 4.230 | 4.520 | 4.230 | 4.450 | 26,752 | +0.11(+2.53%) |
Jan 28, 2022 | 4.490 | 4.490 | 4.220 | 4.340 | 31,637 | -0.07(-1.59%) |
Jan 27, 2022 | 4.470 | 4.620 | 4.286 | 4.410 | 39,708 | +0.00(+0.00%) |
Jan 26, 2022 | 4.307 | 4.464 | 4.300 | 4.410 | 43,810 | +0.10(+2.32%) |
Jan 25, 2022 | 4.250 | 4.340 | 4.240 | 4.310 | 50,906 | +0.00(+0.00%) |
Jan 24, 2022 | 4.310 | 4.310 | 4.180 | 4.310 | 60,098 | +0.02(+0.47%) |
Jan 21, 2022 | 4.130 | 4.450 | 4.130 | 4.290 | 69,103 | -0.01(-0.23%) |
Jan 20, 2022 | 4.150 | 4.420 | 4.150 | 4.300 | 12,749 | -0.04(-0.92%) |
Jan 19, 2022 | 4.340 | 4.360 | 4.300 | 4.340 | 35,696 | +0.02(+0.46%) |
Jan 18, 2022 | 4.370 | 4.400 | 4.270 | 4.320 | 25,505 | -0.10(-2.37%) |
Jan 14, 2022 | 4.425 | 0 | +0.01(+0.34%) | |||
Jan 13, 2022 | 4.400 | 4.465 | 4.400 | 4.410 | 41,959 | +0.00(+0.00%) |
Jan 12, 2022 | 4.460 | 4.460 | 4.385 | 4.410 | 63,746 | +0.01(+0.23%) |
Jan 11, 2022 | 4.300 | 4.510 | 4.300 | 4.400 | 290,510 | +0.10(+2.33%) |
Jan 10, 2022 | 4.300 | 4.350 | 4.270 | 4.300 | 30,350 | +0.00(+0.00%) |
Jan 07, 2022 | 4.260 | 4.340 | 4.230 | 4.300 | 21,715 | +0.08(+1.90%) |
Jan 06, 2022 | 4.190 | 4.269 | 4.150 | 4.220 | 31,142 | +0.01(+0.24%) |
Jan 05, 2022 | 4.340 | 4.350 | 4.200 | 4.210 | 84,863 | -0.10(-2.32%) |
Jan 04, 2022 | 4.210 | 4.350 | 4.210 | 4.310 | 28,311 | +0.10(+2.38%) |
Jan 03, 2022 | 4.200 | 4.215 | 4.080 | 4.210 | 25,640 | +0.17(+4.21%) |
Dec 31, 2021 | 4.060 | 4.180 | 3.980 | 4.040 | 107,409 | -0.02(-0.49%) |
Dec 30, 2021 | 3.930 | 4.270 | 3.930 | 4.060 | 214,260 | +0.16(+4.10%) |
Dec 29, 2021 | 4.070 | 4.072 | 3.860 | 3.900 | 120,538 | -0.16(-3.94%) |
Dec 28, 2021 | 4.110 | 4.160 | 4.040 | 4.060 | 103,847 | -0.06(-1.46%) |
Dec 27, 2021 | 4.070 | 4.219 | 4.050 | 4.120 | 70,759 | +0.05(+1.23%) |
Dec 23, 2021 | 4.140 | 4.150 | 4.015 | 4.070 | 43,120 | -0.07(-1.69%) |
Dec 22, 2021 | 4.110 | 4.170 | 4.103 | 4.140 | 20,701 | +0.01(+0.24%) |
Dec 21, 2021 | 4.040 | 4.190 | 4.040 | 4.130 | 46,708 | +0.08(+1.98%) |
Dec 20, 2021 | 4.250 | 4.343 | 3.978 | 4.050 | 54,348 | -0.26(-6.03%) |
Dec 17, 2021 | 4.190 | 4.425 | 4.190 | 4.310 | 26,398 | +0.07(+1.65%) |
Dec 16, 2021 | 4.400 | 4.411 | 4.160 | 4.240 | 77,021 | -0.16(-3.64%) |
Dec 15, 2021 | 4.370 | 4.450 | 4.270 | 4.400 | 99,380 | +0.04(+1.03%) |
Dec 14, 2021 | 4.330 | 4.410 | 4.290 | 4.355 | 6,148 | +0.06(+1.28%) |
Dec 13, 2021 | 4.340 | 4.440 | 4.300 | 4.300 | 15,092 | -0.13(-2.93%) |
Dec 10, 2021 | 4.370 | 4.420 | 4.320 | 4.430 | 17,540 | +0.12(+2.78%) |
Dec 09, 2021 | 4.390 | 4.400 | 4.310 | 4.310 | 8,696 | -0.06(-1.37%) |
Dec 08, 2021 | 4.186 | 4.400 | 4.186 | 4.370 | 9,357 | +0.13(+3.07%) |
Dec 07, 2021 | 4.220 | 4.280 | 4.180 | 4.240 | 23,082 | +0.08(+1.92%) |
Dec 06, 2021 | 4.050 | 4.180 | 4.032 | 4.160 | 63,878 | +0.19(+4.79%) |
Dec 03, 2021 | 4.030 | 4.090 | 3.950 | 3.970 | 25,485 | -0.16(-3.87%) |
Dec 02, 2021 | 4.010 | 4.140 | 3.980 | 4.130 | 23,998 | +0.16(+4.03%) |
Dec 01, 2021 | 4.090 | 4.210 | 3.910 | 3.970 | 78,090 | -0.10(-2.46%) |
Nov 30, 2021 | 4.290 | 4.290 | 4.035 | 4.070 | 63,780 | -0.17(-4.01%) |
Nov 29, 2021 | 4.400 | 4.400 | 4.230 | 4.240 | 62,758 | -0.15(-3.42%) |
Nov 26, 2021 | 4.670 | 4.670 | 4.340 | 4.390 | 58,776 | -0.35(-7.38%) |
Nov 24, 2021 | 4.770 | 4.780 | 4.660 | 4.740 | 14,360 | +0.02(+0.42%) |
Nov 23, 2021 | 4.770 | 4.820 | 4.670 | 4.720 | 60,339 | -0.06(-1.26%) |
Nov 22, 2021 | 4.820 | 4.855 | 4.740 | 4.780 | 47,070 | -0.06(-1.24%) |
Nov 19, 2021 | 4.860 | 4.910 | 4.832 | 4.840 | 15,659 | -0.03(-0.51%) |
Nov 18, 2021 | 5.000 | 4.890 | 4.870 | 4.865 | 19,451 | -0.13(-2.70%) |
Nov 17, 2021 | 4.930 | 5.080 | 4.900 | 5.000 | 43,127 | +0.00(+0.00%) |
Nov 16, 2021 | 5.040 | 5.065 | 4.950 | 5.000 | 7,419 | -0.03(-0.50%) |
Nov 15, 2021 | 5.000 | 5.040 | 4.922 | 5.025 | 28,350 | +0.03(+0.50%) |
Nov 12, 2021 | 4.990 | 5.010 | 4.922 | 5.000 | 17,080 | +0.00(+0.00%) |
Nov 11, 2021 | 5.000 | 5.050 | 4.910 | 5.000 | 25,745 | +0.00(+0.00%) |
Nov 10, 2021 | 5.000 | 5.010 | 5.000 | 25,158 | +0.00(+0.00%) | |
Nov 09, 2021 | 4.930 | 5.020 | 4.860 | 5.000 | 61,323 | +0.07(+1.42%) |
Nov 08, 2021 | 4.950 | 4.950 | 4.880 | 4.930 | 21,076 | +0.12(+2.49%) |
Nov 05, 2021 | 4.930 | 4.959 | 4.810 | 4.810 | 51,969 | -0.03(-0.62%) |
Nov 04, 2021 | 4.910 | 4.910 | 4.810 | 4.840 | 17,853 | -0.09(-1.83%) |
Nov 03, 2021 | 4.900 | 5.010 | 4.880 | 4.930 | 26,281 | +0.09(+1.86%) |
Nov 02, 2021 | 4.890 | 4.920 | 4.810 | 4.840 | 18,117 | -0.04(-0.82%) |
Nov 01, 2021 | 4.830 | 5.040 | 4.785 | 4.880 | 20,930 | +0.09(+1.88%) |
Oct 29, 2021 | 5.020 | 5.020 | 4.790 | 4.790 | 14,932 | -0.25(-4.96%) |
Oct 28, 2021 | 4.900 | 5.070 | 4.895 | 5.040 | 14,176 | +0.22(+4.56%) |
Oct 27, 2021 | 4.900 | 4.900 | 4.800 | 4.820 | 14,198 | -0.05(-1.03%) |
Oct 26, 2021 | 4.830 | 4.870 | 26,581 | +0.02(+0.41%) | ||
Oct 25, 2021 | 4.880 | 4.900 | 4.830 | 4.850 | 15,591 | -0.03(-0.61%) |
Oct 22, 2021 | 4.960 | 4.960 | 4.870 | 4.880 | 9,963 | -0.07(-1.41%) |
Oct 21, 2021 | 4.950 | 5.050 | 4.940 | 4.950 | 12,716 | +0.01(+0.20%) |
Oct 20, 2021 | 4.960 | 5.020 | 4.940 | 4.940 | 11,022 | +0.02(+0.41%) |
Oct 19, 2021 | 4.920 | 5.045 | 4.899 | 4.920 | 35,439 | -0.02(-0.40%) |
Oct 18, 2021 | 4.866 | 5.014 | 4.830 | 4.940 | 29,277 | -0.05(-1.00%) |
Oct 15, 2021 | 5.030 | 5.030 | 4.860 | 4.990 | 34,039 | +0.05(+1.01%) |
Oct 14, 2021 | 4.850 | 4.970 | 4.790 | 4.940 | 40,601 | +0.11(+2.28%) |
Oct 13, 2021 | 5.010 | 5.020 | 4.800 | 4.830 | 43,235 | -0.19(-3.78%) |
Oct 12, 2021 | 5.080 | 5.090 | 5.010 | 5.020 | 8,315 | -0.10(-1.95%) |
Oct 11, 2021 | 5.230 | 5.240 | 5.100 | 5.120 | 24,510 | -0.15(-2.85%) |
Oct 08, 2021 | 5.320 | 5.410 | 5.250 | 5.270 | 63,255 | -0.06(-1.13%) |
Oct 07, 2021 | 5.330 | 5.340 | 5.140 | 5.330 | 41,144 | +0.09(+1.72%) |
Oct 06, 2021 | 5.220 | 5.270 | 5.060 | 5.240 | 38,770 | +0.09(+1.75%) |
Oct 05, 2021 | 5.220 | 5.220 | 5.000 | 5.150 | 50,771 | +0.09(+1.78%) |
Oct 04, 2021 | 5.070 | 5.120 | 5.060 | 5.060 | 35,248 | -0.03(-0.59%) |
Oct 01, 2021 | 5.070 | 5.200 | 5.050 | 5.090 | 25,056 | +0.03(+0.59%) |
Sep 30, 2021 | 4.840 | 5.130 | 4.840 | 5.060 | 79,088 | +0.17(+3.48%) |
Sep 29, 2021 | 5.020 | 5.080 | 4.880 | 4.890 | 12,707 | -0.14(-2.78%) |
Sep 28, 2021 | 5.060 | 5.090 | 5.010 | 5.030 | 4,317 | -0.09(-1.76%) |
Sep 27, 2021 | 4.910 | 5.250 | 4.910 | 5.120 | 43,551 | +0.14(+2.81%) |
Sep 24, 2021 | 4.400 | 5.000 | 4.400 | 4.980 | 50,082 | +0.48(+10.67%) |
Sep 23, 2021 | 4.450 | 4.576 | 4.400 | 4.500 | 52,796 | +0.05(+1.12%) |
Sep 22, 2021 | 4.570 | 4.589 | 4.400 | 4.450 | 1,138,584 | -0.07(-1.55%) |
Sep 21, 2021 | 4.580 | 4.620 | 4.510 | 4.520 | 28,629 | -0.08(-1.74%) |
Sep 20, 2021 | 4.630 | 4.800 | 4.560 | 4.600 | 28,533 | -0.01(-0.22%) |
Sep 17, 2021 | 4.770 | 4.790 | 4.610 | 4.610 | 45,632 | -0.13(-2.74%) |
Sep 16, 2021 | 4.760 | 4.767 | 4.620 | 4.740 | 21,090 | -0.05(-1.04%) |
Sep 15, 2021 | 4.750 | 4.790 | 4.715 | 4.790 | 21,529 | -0.02(-0.42%) |
Sep 14, 2021 | 4.770 | 4.920 | 4.700 | 4.810 | 52,903 | +0.04(+0.84%) |
Sep 13, 2021 | 4.750 | 5.080 | 4.750 | 4.770 | 26,912 | +0.01(+0.21%) |
Sep 10, 2021 | 4.730 | 4.880 | 4.720 | 4.760 | 43,533 | +0.03(+0.63%) |
Sep 09, 2021 | 5.030 | 5.070 | 4.700 | 4.730 | 26,919 | -0.02(-0.42%) |
Sep 08, 2021 | 4.900 | 4.900 | 4.750 | 4.750 | 15,536 | -0.13(-2.66%) |
Sep 07, 2021 | 4.780 | 4.940 | 4.780 | 4.880 | 21,516 | +0.15(+3.17%) |
Sep 03, 2021 | 4.930 | 4.930 | 4.710 | 4.730 | 27,780 | -0.21(-4.25%) |
Sep 02, 2021 | 4.990 | 5.035 | 4.880 | 4.940 | 30,279 | -0.02(-0.40%) |
Sep 01, 2021 | 4.610 | 5.100 | 4.610 | 4.960 | 54,878 | -0.18(-3.50%) |
Aug 31, 2021 | 4.940 | 5.170 | 4.940 | 5.140 | 57,941 | +0.16(+3.21%) |
Aug 30, 2021 | 5.100 | 5.165 | 4.950 | 4.980 | 49,830 | -0.11(-2.16%) |
Aug 27, 2021 | 4.980 | 5.190 | 4.960 | 5.090 | 88,910 | +0.15(+3.04%) |
Aug 26, 2021 | 5.092 | 5.092 | 4.920 | 4.940 | 27,766 | -0.07(-1.40%) |
Aug 25, 2021 | 5.140 | 5.140 | 5.010 | 5.010 | 29,784 | -0.07(-1.38%) |
Aug 24, 2021 | 5.010 | 5.120 | 4.970 | 5.080 | 50,938 | +0.12(+2.42%) |
Aug 23, 2021 | 4.790 | 5.020 | 4.790 | 4.960 | 16,822 | +0.24(+5.08%) |
Aug 20, 2021 | 4.820 | 4.890 | 4.670 | 4.720 | 76,889 | -0.11(-2.28%) |
Aug 19, 2021 | 5.100 | 5.100 | 4.820 | 4.830 | 20,691 | -0.13(-2.62%) |
Aug 18, 2021 | 5.090 | 5.110 | 4.960 | 4.960 | 22,405 | -0.06(-1.20%) |
Aug 17, 2021 | 5.157 | 5.157 | 5.000 | 5.020 | 12,823 | -0.04(-0.79%) |
Aug 16, 2021 | 5.090 | 5.140 | 4.980 | 5.060 | 43,435 | -0.09(-1.75%) |
Aug 13, 2021 | 5.250 | 5.260 | 5.120 | 5.150 | 36,617 | -0.11(-2.09%) |
Aug 12, 2021 | 5.390 | 5.540 | 5.220 | 5.260 | 68,171 | +0.02(+0.38%) |
Aug 11, 2021 | 5.070 | 5.330 | 5.065 | 5.240 | 67,404 | +0.18(+3.56%) |
Aug 10, 2021 | 5.240 | 5.251 | 5.030 | 5.060 | 32,560 | -0.09(-1.75%) |
Aug 09, 2021 | 5.000 | 5.230 | 5.000 | 5.150 | 27,189 | +0.06(+1.18%) |
Aug 06, 2021 | 5.170 | 5.291 | 5.050 | 5.090 | 27,447 | -0.08(-1.55%) |
Aug 05, 2021 | 5.050 | 5.208 | 5.010 | 5.170 | 29,616 | +0.15(+2.99%) |
Aug 04, 2021 | 5.220 | 5.252 | 4.933 | 5.020 | 25,005 | -0.26(-4.92%) |
Aug 03, 2021 | 5.270 | 5.290 | 5.050 | 5.280 | 46,918 | +0.06(+1.15%) |
Aug 02, 2021 | 5.300 | 5.370 | 5.220 | 5.220 | 22,401 | -0.04(-0.76%) |
Jul 30, 2021 | 5.130 | 5.470 | 5.130 | 5.260 | 18,454 | +0.01(+0.19%) |
Jul 29, 2021 | 5.300 | 5.450 | 5.220 | 5.250 | 27,671 | -0.05(-0.94%) |
Jul 28, 2021 | 5.400 | 5.460 | 5.280 | 5.300 | 65,338 | -0.08(-1.49%) |
Jul 27, 2021 | 5.560 | 5.580 | 5.320 | 5.380 | 24,379 | -0.18(-3.24%) |
Jul 26, 2021 | 5.570 | 5.680 | 5.560 | 5.560 | 18,243 | -0.05(-0.89%) |
Jul 23, 2021 | 5.730 | 6.170 | 5.575 | 5.610 | 40,121 | -0.12(-2.09%) |
Jul 22, 2021 | 5.800 | 5.800 | 5.704 | 5.730 | 9,461 | -0.01(-0.17%) |
Jul 21, 2021 | 5.820 | 5.902 | 5.740 | 5.740 | 39,252 | +0.02(+0.35%) |
Jul 20, 2021 | 5.820 | 5.900 | 5.600 | 5.720 | 91,314 | +0.01(+0.18%) |
Jul 19, 2021 | 6.440 | 6.442 | 5.670 | 5.710 | 58,471 | -0.33(-5.46%) |
Jul 16, 2021 | 6.120 | 6.200 | 6.040 | 6.040 | 40,578 | -0.11(-1.79%) |
Jul 15, 2021 | 6.230 | 6.410 | 6.110 | 6.150 | 50,815 | -0.13(-2.07%) |
Jul 14, 2021 | 6.370 | 6.370 | 6.240 | 6.280 | 30,580 | -0.09(-1.41%) |
Jul 13, 2021 | 6.420 | 6.470 | 6.330 | 6.370 | 14,799 | -0.09(-1.39%) |
Jul 12, 2021 | 6.450 | 6.513 | 6.450 | 6.460 | 11,199 | -0.02(-0.31%) |
Jul 09, 2021 | 6.490 | 6.540 | 6.400 | 6.480 | 19,001 | +0.01(+0.15%) |
Jul 08, 2021 | 6.500 | 6.500 | 6.370 | 6.470 | 89,484 | +0.06(+0.94%) |
Jul 07, 2021 | 6.550 | 6.580 | 6.390 | 6.410 | 31,659 | -0.22(-3.32%) |
Jul 06, 2021 | 6.780 | 6.780 | 6.600 | 6.630 | 45,058 | -0.10(-1.49%) |
Jul 02, 2021 | 6.760 | 6.780 | 6.661 | 6.730 | 7,382 | -0.03(-0.44%) |
Jul 01, 2021 | 6.950 | 6.956 | 6.740 | 6.760 | 32,268 | -0.21(-3.01%) |
Jun 30, 2021 | 6.910 | 7.150 | 6.780 | 6.970 | 70,077 | +0.11(+1.60%) |
Jun 29, 2021 | 6.740 | 6.890 | 6.660 | 6.860 | 14,619 | +0.08(+1.18%) |
Jun 28, 2021 | 6.820 | 6.900 | 6.720 | 6.780 | 28,188 | -0.09(-1.31%) |
Jun 25, 2021 | 6.888 | 6.888 | 6.790 | 6.870 | 18,701 | +0.08(+1.18%) |
Jun 24, 2021 | 6.850 | 6.850 | 6.680 | 6.790 | 14,970 | +0.01(+0.15%) |
Jun 23, 2021 | 6.720 | 6.800 | 6.610 | 6.780 | 30,328 | +0.06(+0.89%) |
Jun 22, 2021 | 6.700 | 6.730 | 6.500 | 6.720 | 22,314 | +0.03(+0.45%) |
Jun 21, 2021 | 6.770 | 6.800 | 6.625 | 6.690 | 19,121 | -0.08(-1.18%) |
Jun 18, 2021 | 6.590 | 6.800 | 6.580 | 6.770 | 44,631 | +0.05(+0.74%) |
Jun 17, 2021 | 6.530 | 6.740 | 6.450 | 6.720 | 97,203 | +0.19(+2.91%) |
Jun 16, 2021 | 6.630 | 6.640 | 6.480 | 6.530 | 24,355 | -0.06(-0.91%) |
Jun 15, 2021 | 6.390 | 6.700 | 6.340 | 6.590 | 126,458 | +0.25(+3.94%) |
Jun 14, 2021 | 6.290 | 6.570 | 6.290 | 6.340 | 23,848 | +0.04(+0.63%) |
Jun 11, 2021 | 6.180 | 6.350 | 6.180 | 6.300 | 36,304 | +0.09(+1.45%) |
Jun 10, 2021 | 6.250 | 6.290 | 6.140 | 6.210 | 34,284 | -0.13(-2.05%) |
Jun 09, 2021 | 6.250 | 6.400 | 6.210 | 6.340 | 45,323 | -0.03(-0.47%) |
Jun 08, 2021 | 6.480 | 6.671 | 6.340 | 6.370 | 62,665 | -0.02(-0.31%) |
Jun 07, 2021 | 6.560 | 6.650 | 6.380 | 6.390 | 30,715 | -0.21(-3.18%) |
Jun 04, 2021 | 6.880 | 6.880 | 6.550 | 6.600 | 41,582 | -0.28(-4.07%) |
Jun 03, 2021 | 6.940 | 6.950 | 6.710 | 6.880 | 77,804 | -0.07(-1.01%) |
Jun 02, 2021 | 6.630 | 6.950 | 6.550 | 6.950 | 213,734 | +0.39(+5.95%) |
Jun 01, 2021 | 6.650 | 6.650 | 6.310 | 6.560 | 51,745 | +0.00(+0.00%) |
May 28, 2021 | 6.430 | 6.770 | 6.420 | 6.560 | 96,244 | +0.20(+3.14%) |
May 27, 2021 | 6.120 | 6.610 | 6.120 | 6.360 | 130,029 | +0.18(+2.91%) |
May 26, 2021 | 6.210 | 6.280 | 6.070 | 6.180 | 27,271 | -0.06(-0.96%) |
May 25, 2021 | 6.100 | 6.340 | 6.030 | 6.240 | 59,649 | +0.19(+3.14%) |
May 24, 2021 | 5.770 | 6.060 | 5.770 | 6.050 | 31,285 | -0.04(-0.66%) |
May 21, 2021 | 6.200 | 6.200 | 6.030 | 6.090 | 16,937 | -0.16(-2.56%) |
May 20, 2021 | 6.190 | 6.250 | 6.110 | 6.250 | 46,170 | +0.04(+0.64%) |
May 19, 2021 | 6.110 | 6.220 | 5.970 | 6.210 | 15,747 | +0.09(+1.47%) |
May 18, 2021 | 6.100 | 6.431 | 6.051 | 6.120 | 26,554 | +0.11(+1.83%) |
May 17, 2021 | 6.000 | 6.212 | 5.945 | 6.010 | 44,014 | +0.08(+1.35%) |
May 14, 2021 | 5.910 | 6.000 | 5.870 | 5.930 | 8,635 | +0.02(+0.34%) |
May 13, 2021 | 5.760 | 6.000 | 5.740 | 5.910 | 15,884 | +0.12(+2.07%) |
May 12, 2021 | 5.710 | 5.920 | 5.710 | 5.790 | 21,128 | +0.08(+1.40%) |
May 11, 2021 | 5.750 | 5.827 | 5.700 | 5.710 | 19,737 | -0.05(-0.87%) |
May 10, 2021 | 6.090 | 6.090 | 5.705 | 5.760 | 36,941 | -0.29(-4.79%) |
May 07, 2021 | 5.800 | 6.060 | 5.720 | 6.050 | 34,549 | +0.30(+5.31%) |
May 06, 2021 | 5.910 | 5.910 | 5.680 | 5.745 | 39,123 | -0.12(-2.13%) |
May 05, 2021 | 6.000 | 6.000 | 5.800 | 5.870 | 23,006 | -0.12(-2.00%) |
May 04, 2021 | 6.100 | 6.110 | 5.920 | 5.990 | 26,700 | -0.06(-0.99%) |