Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.767 | 4.874 | 4.627 | 4.788 | 10,380 | -0.01(-0.11%) |
Apr 28, 2022 | 4.687 | 4.794 | 4.661 | 4.794 | 29,512 | +0.07(+1.50%) |
Apr 27, 2022 | 4.732 | 4.732 | 4.590 | 4.723 | 4,841 | -0.01(-0.19%) |
Apr 26, 2022 | 4.732 | 4.809 | 4.670 | 4.732 | 6,759 | -0.04(-0.93%) |
Apr 25, 2022 | 4.732 | 4.785 | 4.643 | 4.776 | 3,909 | +0.04(+0.94%) |
Apr 22, 2022 | 4.732 | 4.732 | 4.621 | 4.732 | 2,040 | +0.01(+0.19%) |
Apr 21, 2022 | 4.696 | 4.838 | 4.625 | 4.723 | 7,818 | +0.03(+0.57%) |
Apr 20, 2022 | 4.670 | 4.741 | 4.652 | 4.696 | 1,923 | -0.04(-0.93%) |
Apr 19, 2022 | 4.758 | 4.767 | 4.634 | 4.741 | 4,373 | -0.01(-0.19%) |
Apr 18, 2022 | 4.758 | 4.776 | 4.696 | 4.749 | 3,621 | +0.03(+0.56%) |
Apr 14, 2022 | 4.785 | 4.785 | 4.716 | 4.723 | 1,828 | -0.06(-1.30%) |
Apr 13, 2022 | 4.741 | 4.785 | 4.609 | 4.785 | 4,357 | +0.01(+0.19%) |
Apr 12, 2022 | 4.722 | 4.776 | 4.722 | 4.776 | 643 | +0.06(+1.32%) |
Apr 11, 2022 | 4.749 | 4.785 | 4.652 | 4.714 | 6,229 | -0.03(-0.56%) |
Apr 08, 2022 | 4.794 | 4.794 | 4.643 | 4.741 | 3,271 | -0.04(-0.93%) |
Apr 07, 2022 | 4.679 | 4.812 | 4.679 | 4.785 | 9,472 | +0.07(+1.50%) |
Apr 06, 2022 | 4.661 | 4.776 | 4.661 | 4.714 | 14,731 | +0.02(+0.38%) |
Apr 05, 2022 | 4.714 | 4.767 | 4.546 | 4.696 | 808,659 | -0.02(-0.38%) |
Apr 04, 2022 | 4.714 | 4.749 | 4.687 | 4.714 | 7,317 | -0.04(-0.75%) |
Apr 01, 2022 | 4.741 | 4.820 | 4.680 | 4.749 | 1,200 | +0.11(+2.29%) |
Mar 31, 2022 | 4.634 | 4.732 | 4.617 | 4.643 | 11,134 | -0.01(-0.19%) |
Mar 30, 2022 | 4.599 | 4.710 | 4.572 | 4.652 | 243,453 | +0.01(+0.19%) |
Mar 29, 2022 | 4.563 | 4.758 | 4.528 | 4.643 | 99,462 | +0.04(+0.77%) |
Mar 28, 2022 | 4.599 | 4.692 | 4.528 | 4.608 | 10,200 | -0.04(-0.86%) |
Mar 25, 2022 | 4.510 | 4.670 | 4.466 | 4.648 | 8,299 | +0.10(+2.24%) |
Mar 24, 2022 | 4.475 | 4.625 | 4.431 | 4.546 | 20,211 | +0.12(+2.60%) |
Mar 23, 2022 | 4.599 | 4.670 | 4.431 | 4.431 | 93,768 | -0.19(-4.03%) |
Mar 22, 2022 | 4.617 | 4.670 | 4.590 | 4.617 | 92,093 | -0.03(-0.57%) |
Mar 21, 2022 | 4.617 | 4.696 | 4.306 | 4.643 | 25,870 | -0.04(-0.95%) |
Mar 18, 2022 | 4.581 | 4.794 | 4.475 | 4.687 | 89,912 | +0.04(+0.76%) |
Mar 17, 2022 | 4.687 | 4.696 | 4.581 | 4.652 | 50,216 | -0.04(-0.76%) |
Mar 16, 2022 | 4.732 | 4.785 | 4.563 | 4.687 | 135,396 | -0.01(-0.19%) |
Mar 15, 2022 | 4.935 | 4.935 | 4.493 | 4.696 | 74,674 | -0.05(-1.12%) |
Mar 14, 2022 | 4.785 | 4.863 | 4.679 | 4.749 | 9,619 | -0.08(-1.58%) |
Mar 11, 2022 | 4.696 | 4.889 | 4.685 | 4.826 | 2,060 | +0.11(+2.37%) |
Mar 10, 2022 | 4.732 | 4.865 | 4.661 | 4.714 | 59,475 | -0.07(-1.48%) |
Mar 09, 2022 | 4.874 | 4.891 | 4.773 | 4.785 | 9,751 | -0.06(-1.28%) |
Mar 08, 2022 | 4.714 | 4.856 | 4.696 | 4.847 | 8,803 | +0.08(+1.67%) |
Mar 07, 2022 | 4.891 | 4.980 | 4.510 | 4.767 | 36,771 | -0.19(-3.76%) |
Mar 04, 2022 | 4.820 | 4.953 | 4.643 | 4.953 | 48,549 | +0.10(+2.01%) |
Mar 03, 2022 | 4.891 | 4.962 | 4.856 | 4.856 | 8,759 | -0.06(-1.17%) |
Mar 02, 2022 | 4.900 | 4.971 | 4.803 | 4.913 | 7,898 | -0.03(-0.63%) |
Mar 01, 2022 | 4.918 | 5.228 | 4.856 | 4.944 | 6,315 | -0.01(-0.18%) |
Feb 28, 2022 | 4.909 | 4.998 | 4.847 | 4.953 | 6,706 | -0.04(-0.89%) |
Feb 25, 2022 | 4.882 | 5.006 | 4.874 | 4.998 | 2,375 | +0.05(+1.08%) |
Feb 24, 2022 | 4.829 | 4.944 | 4.696 | 4.944 | 36,093 | +0.05(+1.09%) |
Feb 23, 2022 | 5.006 | 5.006 | 4.838 | 4.891 | 37,037 | -0.09(-1.78%) |
Feb 22, 2022 | 4.936 | 4.980 | 4.874 | 4.980 | 12,040 | -0.01(-0.18%) |
Feb 18, 2022 | 4.989 | 0 | +0.04(+0.72%) | |||
Feb 17, 2022 | 4.953 | 5.015 | 4.918 | 4.953 | 14,984 | -0.01(-0.18%) |
Feb 16, 2022 | 4.971 | 5.033 | 4.909 | 4.962 | 54,479 | +0.02(+0.36%) |
Feb 15, 2022 | 4.936 | 4.998 | 4.900 | 4.944 | 11,020 | +0.04(+0.90%) |
Feb 14, 2022 | 4.909 | 4.989 | 4.900 | 4.900 | 7,115 | +0.00(+0.00%) |
Feb 11, 2022 | 4.900 | 5.006 | 4.900 | 4.900 | 21,666 | +0.00(+0.00%) |
Feb 10, 2022 | 4.909 | 5.024 | 4.900 | 4.900 | 11,104 | -0.07(-1.34%) |
Feb 09, 2022 | 4.927 | 5.033 | 4.918 | 4.967 | 18,238 | +0.02(+0.47%) |
Feb 08, 2022 | 4.936 | 5.042 | 4.936 | 4.944 | 1,107 | -0.00(-0.02%) |
Feb 07, 2022 | 4.927 | 4.984 | 4.927 | 4.944 | 11,426 | -0.01(-0.18%) |
Feb 04, 2022 | 4.962 | 4.971 | 4.910 | 4.953 | 6,620 | -0.03(-0.53%) |
Feb 03, 2022 | 4.865 | 4.980 | 26,789 | +0.02(+0.36%) | ||
Feb 02, 2022 | 4.953 | 4.998 | 4.882 | 4.962 | 11,844 | -0.04(-0.88%) |
Feb 01, 2022 | 4.944 | 5.051 | 4.865 | 5.006 | 12,612 | +0.02(+0.36%) |
Jan 31, 2022 | 4.900 | 4.989 | 10,055 | +0.04(+0.72%) | ||
Jan 28, 2022 | 4.900 | 4.993 | 4.879 | 4.953 | 4,719 | +0.02(+0.36%) |
Jan 27, 2022 | 5.024 | 5.077 | 4.891 | 4.936 | 24,057 | -0.12(-2.28%) |
Jan 26, 2022 | 5.033 | 5.148 | 4.920 | 5.051 | 17,130 | +0.00(+0.00%) |
Jan 25, 2022 | 4.936 | 5.131 | 4.829 | 5.051 | 13,655 | +0.05(+1.06%) |
Jan 24, 2022 | 5.051 | 5.068 | 4.877 | 4.998 | 30,082 | -0.05(-1.05%) |
Jan 21, 2022 | 5.095 | 5.113 | 5.051 | 5.051 | 8,125 | -0.07(-1.38%) |
Jan 20, 2022 | 5.095 | 5.148 | 5.095 | 5.122 | 4,086 | +0.00(+0.00%) |
Jan 19, 2022 | 5.122 | 5.175 | 5.104 | 5.122 | 11,070 | +0.01(+0.17%) |
Jan 18, 2022 | 5.051 | 5.148 | 5.024 | 5.113 | 6,679 | +0.02(+0.35%) |
Jan 14, 2022 | 5.095 | 0 | -0.04(-0.86%) | |||
Jan 13, 2022 | 5.104 | 5.144 | 5.104 | 5.139 | 1,892 | +0.02(+0.35%) |
Jan 12, 2022 | 5.166 | 5.166 | 5.086 | 5.122 | 5,655 | -0.02(-0.34%) |
Jan 11, 2022 | 5.015 | 5.161 | 5.015 | 5.139 | 22,227 | +0.13(+2.65%) |
Jan 10, 2022 | 5.068 | 5.068 | 4.989 | 5.006 | 4,627 | -0.04(-0.88%) |
Jan 07, 2022 | 5.051 | 5.139 | 5.042 | 5.051 | 17,838 | +0.01(+0.18%) |
Jan 06, 2022 | 5.042 | 5.060 | 4.981 | 5.042 | 4,710 | +0.01(+0.18%) |
Jan 05, 2022 | 5.042 | 5.086 | 5.033 | 5.033 | 72,493 | -0.02(-0.35%) |
Jan 04, 2022 | 5.095 | 5.122 | 5.024 | 5.051 | 36,098 | -0.04(-0.70%) |
Jan 03, 2022 | 5.033 | 5.095 | 5.033 | 5.086 | 9,225 | +0.09(+1.77%) |
Dec 31, 2021 | 4.944 | 5.042 | 4.918 | 4.998 | 23,558 | +0.08(+1.62%) |
Dec 30, 2021 | 4.918 | 4.962 | 4.900 | 4.918 | 9,676 | +0.03(+0.54%) |
Dec 29, 2021 | 4.785 | 4.931 | 4.785 | 4.891 | 42,894 | +0.08(+1.66%) |
Dec 28, 2021 | 4.776 | 4.882 | 4.776 | 4.812 | 85,735 | -0.04(-0.73%) |
Dec 27, 2021 | 4.874 | 4.879 | 4.829 | 4.847 | 31,775 | -0.02(-0.36%) |
Dec 23, 2021 | 4.767 | 4.874 | 4.767 | 4.865 | 149,142 | +0.08(+1.67%) |
Dec 22, 2021 | 4.776 | 4.865 | 4.775 | 4.785 | 15,210 | -0.03(-0.55%) |
Dec 21, 2021 | 4.732 | 4.829 | 4.732 | 4.812 | 11,029 | +0.04(+0.74%) |
Dec 20, 2021 | 4.661 | 4.812 | 4.661 | 4.776 | 14,004 | -0.03(-0.55%) |
Dec 17, 2021 | 4.856 | 4.909 | 4.785 | 4.803 | 67,112 | -0.10(-1.99%) |
Dec 16, 2021 | 4.829 | 4.918 | 4.829 | 4.900 | 23,754 | +0.04(+0.73%) |
Dec 15, 2021 | 4.891 | 4.953 | 4.812 | 4.865 | 12,980 | -0.05(-1.08%) |
Dec 14, 2021 | 4.882 | 4.918 | 4.705 | 4.918 | 64,820 | -0.01(-0.18%) |
Dec 13, 2021 | 4.998 | 5.006 | 4.893 | 4.927 | 19,606 | -0.04(-0.89%) |
Dec 10, 2021 | 5.024 | 5.064 | 4.944 | 4.971 | 43,894 | -0.05(-1.06%) |
Dec 09, 2021 | 5.228 | 5.228 | 5.015 | 5.024 | 62,192 | -0.18(-3.41%) |
Dec 08, 2021 | 5.352 | 5.427 | 5.166 | 5.201 | 754,243 | -0.20(-3.77%) |
Dec 07, 2021 | 5.476 | 5.520 | 5.104 | 5.405 | 716,610 | -0.06(-1.13%) |
Dec 06, 2021 | 5.494 | 5.520 | 5.436 | 5.467 | 522,140 | +0.01(+0.16%) |
Dec 03, 2021 | 5.432 | 5.485 | 5.414 | 5.458 | 546,747 | -0.04(-0.81%) |
Dec 02, 2021 | 5.432 | 5.538 | 5.405 | 5.503 | 301,650 | +0.08(+1.47%) |
Dec 01, 2021 | 5.423 | 5.520 | 5.405 | 5.423 | 1,044,252 | +0.00(+0.00%) |
Nov 30, 2021 | 5.361 | 5.441 | 5.361 | 5.423 | 91,736 | +0.04(+0.66%) |
Nov 29, 2021 | 5.325 | 5.396 | 5.325 | 5.387 | 84,671 | +0.04(+0.83%) |
Nov 26, 2021 | 5.361 | 5.361 | 5.325 | 5.343 | 73,815 | -0.10(-1.79%) |
Nov 24, 2021 | 5.458 | 5.467 | 5.414 | 5.441 | 10,235 | -0.05(-0.97%) |
Nov 23, 2021 | 5.529 | 5.529 | 5.476 | 5.494 | 157,478 | -0.05(-0.96%) |
Nov 22, 2021 | 5.582 | 5.582 | 5.538 | 5.547 | 52,796 | -0.04(-0.79%) |
Nov 19, 2021 | 5.591 | 5.627 | 5.574 | 5.591 | 110,650 | -0.04(-0.79%) |
Nov 18, 2021 | 5.574 | 5.636 | 5.609 | 5.636 | 217,078 | +0.01(+0.16%) |
Nov 17, 2021 | 5.582 | 5.644 | 5.582 | 5.627 | 2,540,734 | +0.02(+0.32%) |
Nov 16, 2021 | 5.618 | 5.627 | 5.582 | 5.609 | 136,700 | -0.01(-0.16%) |
Nov 15, 2021 | 5.662 | 5.662 | 5.600 | 5.618 | 34,514 | -0.04(-0.70%) |
Nov 12, 2021 | 5.644 | 5.698 | 5.622 | 5.658 | 32,570 | +0.03(+0.55%) |
Nov 11, 2021 | 5.636 | 5.667 | 5.627 | 5.627 | 94,352 | -0.01(-0.16%) |
Nov 10, 2021 | 5.662 | 5.636 | 28,560 | -0.04(-0.63%) | ||
Nov 09, 2021 | 5.662 | 5.711 | 5.662 | 5.671 | 61,546 | -0.01(-0.16%) |
Nov 08, 2021 | 5.671 | 5.706 | 5.667 | 5.680 | 197,996 | +0.01(+0.16%) |
Nov 05, 2021 | 5.574 | 5.698 | 5.574 | 5.671 | 286,426 | +0.06(+1.11%) |
Nov 04, 2021 | 5.600 | 5.644 | 5.547 | 5.609 | 351,988 | -0.01(-0.16%) |
Nov 03, 2021 | 5.582 | 5.653 | 5.529 | 5.618 | 187,571 | +0.03(+0.59%) |
Nov 02, 2021 | 5.497 | 5.611 | 5.497 | 5.585 | 184,447 | +0.04(+0.79%) |
Nov 01, 2021 | 5.655 | 5.602 | 5.497 | 5.541 | 451,351 | -0.11(-2.02%) |
Oct 29, 2021 | 5.444 | 5.681 | 5.444 | 5.655 | 1,068,243 | +0.61(+12.17%) |
Oct 28, 2021 | 5.032 | 5.041 | 5.006 | 5.041 | 92,381 | +0.02(+0.35%) |
Oct 27, 2021 | 4.997 | 5.032 | 4.971 | 5.024 | 27,422 | +0.04(+0.70%) |
Oct 26, 2021 | 4.997 | 5.050 | 4.988 | 62,556 | -0.02(-0.35%) | |
Oct 25, 2021 | 4.980 | 5.041 | 4.953 | 5.006 | 32,685 | +0.01(+0.18%) |
Oct 22, 2021 | 4.980 | 5.076 | 4.980 | 4.997 | 37,514 | +0.02(+0.35%) |
Oct 21, 2021 | 5.041 | 5.050 | 4.962 | 4.980 | 31,473 | -0.05(-1.05%) |
Oct 20, 2021 | 4.971 | 5.050 | 4.971 | 5.032 | 11,940 | +0.07(+1.41%) |
Oct 19, 2021 | 4.962 | 5.006 | 4.927 | 4.962 | 19,576 | +0.04(+0.71%) |
Oct 18, 2021 | 4.997 | 5.006 | 4.927 | 4.927 | 13,872 | -0.09(-1.75%) |
Oct 15, 2021 | 4.988 | 5.041 | 4.980 | 5.015 | 43,476 | +0.03(+0.53%) |
Oct 14, 2021 | 4.962 | 5.032 | 4.927 | 4.988 | 88,951 | +0.04(+0.71%) |
Oct 13, 2021 | 4.927 | 4.971 | 4.918 | 4.953 | 32,529 | +0.00(+0.00%) |
Oct 12, 2021 | 4.936 | 4.962 | 4.922 | 4.953 | 13,517 | +0.00(+0.00%) |
Oct 11, 2021 | 4.997 | 4.997 | 4.953 | 4.953 | 26,379 | -0.04(-0.88%) |
Oct 08, 2021 | 4.980 | 5.050 | 4.927 | 4.997 | 16,091 | +0.04(+0.71%) |
Oct 07, 2021 | 5.024 | 5.027 | 4.945 | 4.962 | 41,349 | -0.04(-0.88%) |
Oct 06, 2021 | 4.936 | 5.024 | 4.931 | 5.006 | 47,743 | +0.04(+0.71%) |
Oct 05, 2021 | 4.945 | 5.076 | 4.910 | 4.971 | 67,749 | +0.02(+0.35%) |
Oct 04, 2021 | 4.997 | 5.015 | 4.892 | 4.953 | 33,780 | -0.06(-1.22%) |
Oct 01, 2021 | 5.032 | 5.041 | 4.962 | 5.015 | 54,073 | -0.01(-0.17%) |
Sep 30, 2021 | 4.953 | 5.006 | 4.910 | 5.024 | 124,017 | +0.11(+2.14%) |
Sep 29, 2021 | 4.971 | 5.015 | 4.910 | 4.918 | 110,079 | -0.05(-1.06%) |
Sep 28, 2021 | 5.076 | 5.089 | 4.958 | 4.971 | 130,633 | -0.13(-2.58%) |
Sep 27, 2021 | 5.085 | 5.111 | 5.006 | 5.102 | 172,961 | +0.03(+0.52%) |
Sep 24, 2021 | 5.059 | 5.094 | 5.041 | 5.076 | 92,221 | +0.00(+0.00%) |
Sep 23, 2021 | 4.997 | 5.094 | 4.997 | 5.076 | 37,639 | +0.09(+1.76%) |
Sep 22, 2021 | 4.980 | 5.072 | 4.980 | 4.988 | 74,229 | +0.01(+0.18%) |
Sep 21, 2021 | 5.024 | 5.024 | 4.962 | 4.980 | 52,491 | -0.02(-0.35%) |
Sep 20, 2021 | 5.067 | 5.102 | 4.971 | 4.997 | 164,104 | -0.12(-2.40%) |
Sep 17, 2021 | 5.050 | 5.164 | 5.041 | 5.120 | 108,797 | +0.07(+1.39%) |
Sep 16, 2021 | 5.041 | 5.067 | 5.041 | 5.050 | 16,073 | -0.01(-0.17%) |
Sep 15, 2021 | 5.032 | 5.063 | 5.032 | 5.059 | 43,413 | +0.02(+0.35%) |
Sep 14, 2021 | 5.085 | 5.094 | 5.032 | 5.041 | 331,667 | -0.04(-0.86%) |
Sep 13, 2021 | 5.102 | 5.102 | 5.085 | 5.085 | 61,501 | -0.00(-0.04%) |
Sep 10, 2021 | 5.120 | 5.120 | 5.085 | 5.087 | 103,475 | -0.01(-0.13%) |
Sep 09, 2021 | 5.085 | 5.138 | 5.063 | 5.094 | 93,304 | +0.00(+0.00%) |
Sep 08, 2021 | 5.146 | 5.173 | 5.085 | 5.094 | 225,422 | -0.04(-0.85%) |
Sep 07, 2021 | 5.129 | 5.173 | 5.094 | 5.138 | 26,727 | +0.00(+0.00%) |
Sep 03, 2021 | 5.111 | 5.190 | 5.111 | 5.138 | 24,588 | +0.01(+0.17%) |
Sep 02, 2021 | 5.155 | 5.216 | 5.094 | 5.129 | 44,434 | -0.03(-0.51%) |
Sep 01, 2021 | 5.120 | 5.181 | 5.102 | 5.155 | 112,173 | +0.04(+0.86%) |
Aug 31, 2021 | 5.085 | 5.129 | 5.059 | 5.111 | 255,626 | +0.01(+0.17%) |
Aug 30, 2021 | 5.076 | 5.102 | 5.041 | 5.102 | 148,303 | +0.04(+0.87%) |
Aug 27, 2021 | 5.146 | 5.164 | 5.032 | 5.059 | 351,865 | -0.04(-0.86%) |
Aug 26, 2021 | 5.102 | 5.111 | 5.076 | 5.102 | 109,072 | -0.02(-0.34%) |
Aug 25, 2021 | 5.146 | 5.146 | 5.102 | 5.120 | 72,459 | -0.01(-0.17%) |
Aug 24, 2021 | 5.059 | 5.129 | 5.059 | 5.129 | 137,549 | +0.08(+1.56%) |
Aug 23, 2021 | 4.997 | 5.085 | 4.997 | 5.050 | 94,800 | +0.04(+0.88%) |
Aug 20, 2021 | 5.041 | 5.041 | 4.997 | 5.006 | 19,310 | -0.05(-1.04%) |
Aug 19, 2021 | 5.102 | 5.129 | 4.997 | 5.059 | 159,446 | -0.07(-1.37%) |
Aug 18, 2021 | 5.129 | 5.177 | 5.129 | 5.129 | 201,968 | -0.03(-0.51%) |
Aug 17, 2021 | 5.129 | 5.199 | 5.094 | 5.155 | 164,405 | +0.02(+0.34%) |
Aug 16, 2021 | 5.181 | 5.181 | 5.123 | 5.138 | 137,459 | -0.05(-1.01%) |
Aug 13, 2021 | 5.155 | 5.224 | 5.146 | 5.190 | 68,951 | +0.02(+0.34%) |
Aug 12, 2021 | 5.138 | 5.195 | 5.129 | 5.173 | 151,209 | +0.03(+0.51%) |
Aug 11, 2021 | 5.120 | 5.155 | 5.072 | 5.146 | 118,196 | +0.06(+1.21%) |
Aug 10, 2021 | 5.015 | 5.111 | 4.988 | 5.085 | 175,730 | +0.04(+0.87%) |
Aug 09, 2021 | 5.102 | 5.120 | 5.041 | 5.041 | 93,284 | -0.06(-1.20%) |
Aug 06, 2021 | 5.015 | 5.120 | 5.015 | 5.102 | 68,160 | +0.11(+2.28%) |
Aug 05, 2021 | 5.094 | 5.138 | 4.988 | 4.988 | 316,016 | -0.11(-2.07%) |
Aug 04, 2021 | 5.094 | 5.129 | 5.094 | 5.094 | 69,286 | -0.03(-0.51%) |
Aug 03, 2021 | 5.094 | 5.155 | 5.094 | 5.120 | 83,132 | +0.02(+0.34%) |
Aug 02, 2021 | 5.138 | 5.243 | 5.094 | 5.102 | 136,717 | -0.04(-0.68%) |
Jul 30, 2021 | 5.120 | 5.173 | 5.085 | 5.138 | 174,010 | -0.01(-0.17%) |
Jul 29, 2021 | 5.146 | 5.234 | 5.050 | 5.146 | 188,304 | +0.03(+0.51%) |
Jul 28, 2021 | 5.173 | 5.252 | 5.098 | 5.120 | 552,878 | -0.04(-0.68%) |
Jul 27, 2021 | 5.129 | 5.238 | 5.129 | 5.155 | 273,372 | -0.01(-0.17%) |
Jul 26, 2021 | 5.076 | 5.190 | 5.076 | 5.164 | 192,911 | +0.11(+2.26%) |
Jul 23, 2021 | 5.085 | 5.111 | 5.032 | 5.050 | 322,215 | -0.02(-0.35%) |
Jul 22, 2021 | 5.085 | 5.111 | 5.050 | 5.067 | 171,438 | -0.03(-0.52%) |
Jul 21, 2021 | 5.129 | 5.186 | 5.094 | 5.094 | 114,437 | -0.02(-0.34%) |
Jul 20, 2021 | 5.212 | 5.212 | 5.041 | 5.111 | 551,452 | +0.03(+0.52%) |
Jul 19, 2021 | 5.181 | 5.208 | 5.059 | 5.085 | 248,090 | -0.18(-3.33%) |
Jul 16, 2021 | 5.208 | 5.278 | 5.199 | 5.260 | 141,170 | +0.08(+1.52%) |
Jul 15, 2021 | 5.269 | 5.313 | 5.146 | 5.181 | 278,569 | -0.15(-2.80%) |
Jul 14, 2021 | 5.216 | 5.365 | 5.181 | 5.330 | 254,169 | +0.14(+2.70%) |
Jul 13, 2021 | 5.243 | 5.243 | 5.173 | 5.190 | 111,773 | -0.04(-0.67%) |
Jul 12, 2021 | 5.278 | 5.278 | 5.225 | 5.225 | 304,812 | -0.05(-1.00%) |
Jul 09, 2021 | 5.260 | 5.295 | 5.252 | 5.278 | 902,819 | +0.04(+0.67%) |
Jul 08, 2021 | 5.260 | 5.304 | 5.212 | 5.243 | 122,415 | -0.07(-1.32%) |
Jul 07, 2021 | 5.330 | 5.436 | 5.252 | 5.313 | 489,080 | +0.01(+0.17%) |
Jul 06, 2021 | 5.409 | 5.523 | 5.243 | 5.304 | 589,274 | -0.19(-3.51%) |
Jul 02, 2021 | 5.497 | 5.515 | 5.444 | 5.497 | 56,906 | +0.00(+0.00%) |
Jul 01, 2021 | 5.515 | 5.532 | 5.427 | 5.497 | 122,017 | -0.01(-0.16%) |
Jun 30, 2021 | 5.541 | 5.602 | 5.493 | 5.506 | 163,099 | -0.04(-0.79%) |
Jun 29, 2021 | 5.479 | 5.585 | 5.479 | 5.550 | 203,471 | +0.06(+1.12%) |
Jun 28, 2021 | 5.576 | 5.646 | 5.453 | 5.488 | 280,637 | -0.06(-1.11%) |
Jun 25, 2021 | 5.576 | 5.585 | 5.515 | 5.550 | 386,962 | -0.02(-0.31%) |
Jun 24, 2021 | 5.383 | 5.585 | 5.348 | 5.567 | 760,166 | +0.19(+3.59%) |
Jun 23, 2021 | 5.339 | 5.401 | 5.339 | 5.374 | 247,722 | +0.03(+0.49%) |
Jun 22, 2021 | 5.365 | 5.444 | 5.339 | 5.348 | 225,138 | -0.04(-0.81%) |
Jun 21, 2021 | 5.401 | 5.409 | 5.330 | 5.392 | 231,990 | +0.03(+0.49%) |
Jun 18, 2021 | 5.392 | 5.427 | 5.348 | 5.365 | 449,059 | -0.07(-1.29%) |
Jun 17, 2021 | 5.506 | 5.523 | 5.392 | 5.436 | 700,514 | -0.07(-1.27%) |
Jun 16, 2021 | 5.471 | 5.541 | 5.453 | 5.506 | 1,330,279 | +0.02(+0.30%) |
Jun 15, 2021 | 5.524 | 5.558 | 5.472 | 5.489 | 891,493 | -0.05(-0.93%) |
Jun 14, 2021 | 5.601 | 5.627 | 5.412 | 5.541 | 1,270,539 | -0.08(-1.38%) |
Jun 11, 2021 | 5.593 | 5.748 | 5.593 | 5.619 | 2,047,335 | -0.01(-0.15%) |
Jun 10, 2021 | 5.584 | 5.644 | 5.532 | 5.627 | 1,800,562 | +0.16(+3.00%) |
Jun 09, 2021 | 5.351 | 5.481 | 5.308 | 5.464 | 3,199,044 | +0.13(+2.42%) |
Jun 08, 2021 | 5.257 | 5.334 | 5.239 | 5.334 | 2,000,388 | +0.09(+1.81%) |
Jun 07, 2021 | 5.110 | 5.261 | 5.093 | 5.239 | 2,374,451 | +0.17(+3.40%) |
Jun 04, 2021 | 5.067 | 5.106 | 4.981 | 5.067 | 1,527,759 | +0.09(+1.73%) |
Jun 03, 2021 | 5.033 | 5.050 | 4.972 | 4.981 | 407,256 | -0.08(-1.53%) |
Jun 02, 2021 | 5.050 | 5.084 | 5.041 | 5.058 | 477,989 | +0.02(+0.34%) |
Jun 01, 2021 | 5.084 | 5.093 | 5.028 | 5.041 | 220,651 | -0.03(-0.68%) |
May 28, 2021 | 5.050 | 5.084 | 5.024 | 5.076 | 366,123 | +0.02(+0.34%) |
May 27, 2021 | 5.084 | 5.127 | 5.041 | 5.058 | 384,291 | -0.04(-0.84%) |
May 26, 2021 | 5.153 | 5.153 | 5.041 | 5.102 | 730,942 | -0.04(-0.84%) |
May 25, 2021 | 5.050 | 5.145 | 5.050 | 5.145 | 1,516,087 | +0.13(+2.58%) |
May 24, 2021 | 5.041 | 5.067 | 5.015 | 5.015 | 236,859 | -0.02(-0.34%) |
May 21, 2021 | 5.015 | 5.067 | 5.015 | 5.033 | 430,674 | +0.02(+0.34%) |
May 20, 2021 | 5.015 | 5.076 | 4.981 | 5.015 | 315,487 | -0.01(-0.17%) |
May 19, 2021 | 5.015 | 5.076 | 5.007 | 5.024 | 221,895 | -0.02(-0.34%) |
May 18, 2021 | 5.188 | 5.188 | 5.041 | 5.041 | 512,421 | +0.03(+0.69%) |
May 17, 2021 | 4.981 | 5.024 | 4.981 | 5.007 | 118,544 | +0.02(+0.35%) |
May 14, 2021 | 4.964 | 5.024 | 4.955 | 4.990 | 192,452 | +0.04(+0.87%) |
May 13, 2021 | 4.869 | 4.964 | 4.869 | 4.946 | 183,762 | +0.08(+1.59%) |
May 12, 2021 | 4.903 | 4.938 | 4.860 | 4.869 | 655,440 | -0.04(-0.88%) |
May 11, 2021 | 4.852 | 4.972 | 4.852 | 4.912 | 492,725 | -0.01(-0.17%) |
May 10, 2021 | 4.921 | 4.972 | 4.921 | 4.921 | 162,436 | +0.00(+0.00%) |
May 07, 2021 | 4.878 | 4.938 | 4.878 | 4.921 | 251,162 | +0.01(+0.18%) |
May 06, 2021 | 4.843 | 4.912 | 4.822 | 4.912 | 424,719 | +0.08(+1.60%) |
May 05, 2021 | 4.834 | 4.869 | 4.834 | 4.834 | 241,986 | -0.01(-0.18%) |
May 04, 2021 | 4.843 | 4.869 | 4.826 | 4.843 | 283,470 | -0.02(-0.35%) |