Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.850 | 2.920 | 2.600 | 2.620 | 222,886 | -0.23(-8.07%) |
Apr 28, 2022 | 2.720 | 2.930 | 2.705 | 2.850 | 430,839 | -0.05(-1.72%) |
Apr 27, 2022 | 3.150 | 3.180 | 2.850 | 2.900 | 367,682 | -0.25(-7.94%) |
Apr 26, 2022 | 3.080 | 3.200 | 3.040 | 3.150 | 221,699 | +0.07(+2.27%) |
Apr 25, 2022 | 3.230 | 3.230 | 3.080 | 3.080 | 196,076 | -0.15(-4.64%) |
Apr 22, 2022 | 3.250 | 3.290 | 3.190 | 3.230 | 165,757 | -0.02(-0.62%) |
Apr 21, 2022 | 3.320 | 3.350 | 3.170 | 3.250 | 392,137 | -0.07(-2.11%) |
Apr 20, 2022 | 3.320 | 3.370 | 3.220 | 3.320 | 234,992 | +0.01(+0.30%) |
Apr 19, 2022 | 3.200 | 3.310 | 3.150 | 3.310 | 367,591 | +0.11(+3.44%) |
Apr 18, 2022 | 3.270 | 3.290 | 3.120 | 3.200 | 427,579 | -0.07(-2.14%) |
Apr 14, 2022 | 3.270 | 0 | -0.09(-2.68%) | |||
Apr 13, 2022 | 3.370 | 3.420 | 3.290 | 3.360 | 293,176 | -0.01(-0.30%) |
Apr 12, 2022 | 3.470 | 3.530 | 3.350 | 3.370 | 472,184 | -0.10(-2.88%) |
Apr 11, 2022 | 3.590 | 3.590 | 3.420 | 3.470 | 1,167,441 | -0.12(-3.34%) |
Apr 08, 2022 | 3.670 | 3.700 | 3.550 | 3.590 | 98,969 | -0.08(-2.18%) |
Apr 07, 2022 | 3.490 | 3.680 | 3.350 | 3.670 | 392,846 | +0.18(+5.16%) |
Apr 06, 2022 | 3.630 | 3.640 | 3.430 | 3.490 | 118,625 | -0.13(-3.59%) |
Apr 05, 2022 | 3.650 | 3.660 | 3.510 | 3.620 | 373,917 | -0.03(-0.82%) |
Apr 04, 2022 | 3.800 | 3.820 | 3.640 | 3.650 | 730,061 | -0.16(-4.20%) |
Apr 01, 2022 | 3.770 | 3.810 | 3.730 | 3.810 | 850,417 | +0.04(+1.06%) |
Mar 31, 2022 | 3.670 | 3.800 | 3.600 | 3.770 | 522,344 | +0.13(+3.57%) |
Mar 30, 2022 | 3.720 | 3.750 | 3.590 | 3.640 | 1,572,575 | -0.07(-1.89%) |
Mar 29, 2022 | 3.710 | 3.770 | 3.700 | 3.710 | 280,317 | +0.04(+1.09%) |
Mar 28, 2022 | 3.710 | 3.810 | 3.650 | 3.670 | 331,876 | -0.14(-3.67%) |
Mar 25, 2022 | 3.800 | 3.950 | 3.710 | 3.810 | 1,151,331 | +0.13(+3.53%) |
Mar 24, 2022 | 3.870 | 3.950 | 3.590 | 3.680 | 2,189,246 | -0.17(-4.42%) |
Mar 23, 2022 | 4.200 | 4.200 | 3.840 | 3.850 | 1,550,377 | -0.08(-2.04%) |
Mar 22, 2022 | 3.860 | 3.950 | 3.830 | 3.930 | 232,108 | +0.07(+1.81%) |
Mar 21, 2022 | 4.020 | 4.020 | 3.750 | 3.860 | 284,956 | -0.11(-2.77%) |
Mar 18, 2022 | 3.720 | 4.000 | 3.670 | 3.970 | 739,219 | +0.25(+6.72%) |
Mar 17, 2022 | 3.500 | 3.740 | 3.300 | 3.720 | 367,454 | +0.22(+6.29%) |
Mar 16, 2022 | 3.200 | 3.530 | 3.160 | 3.500 | 904,858 | +0.35(+11.11%) |
Mar 15, 2022 | 3.340 | 3.370 | 3.100 | 3.150 | 555,857 | -0.19(-5.69%) |
Mar 14, 2022 | 3.520 | 3.540 | 3.320 | 3.340 | 141,479 | -0.18(-5.11%) |
Mar 11, 2022 | 3.600 | 3.620 | 3.480 | 3.520 | 170,014 | -0.08(-2.22%) |
Mar 10, 2022 | 3.620 | 3.710 | 3.540 | 3.600 | 214,996 | -0.01(-0.28%) |
Mar 09, 2022 | 3.650 | 3.780 | 3.590 | 3.610 | 236,208 | -0.01(-0.28%) |
Mar 08, 2022 | 3.620 | 3.850 | 3.540 | 3.620 | 276,294 | +0.00(+0.00%) |
Mar 07, 2022 | 3.750 | 3.810 | 3.560 | 3.620 | 248,970 | -0.20(-5.24%) |
Mar 04, 2022 | 3.800 | 3.890 | 3.720 | 3.820 | 356,006 | +0.03(+0.79%) |
Mar 03, 2022 | 3.790 | 3.880 | 3.710 | 3.790 | 461,824 | +0.00(+0.00%) |
Mar 02, 2022 | 3.810 | 3.860 | 3.750 | 3.790 | 145,005 | -0.08(-2.07%) |
Mar 01, 2022 | 3.930 | 3.940 | 3.590 | 3.870 | 354,297 | -0.07(-1.78%) |
Feb 28, 2022 | 3.820 | 4.030 | 3.570 | 3.940 | 382,618 | +0.05(+1.29%) |
Feb 25, 2022 | 3.890 | 3.920 | 3.700 | 3.890 | 284,504 | +0.00(+0.00%) |
Feb 24, 2022 | 3.620 | 3.890 | 3.530 | 3.890 | 315,270 | +0.14(+3.73%) |
Feb 23, 2022 | 3.860 | 3.930 | 3.730 | 3.750 | 208,032 | -0.11(-2.85%) |
Feb 22, 2022 | 4.000 | 3.930 | 3.800 | 3.860 | 217,577 | -0.14(-3.50%) |
Feb 18, 2022 | 4.000 | 0 | -0.07(-1.72%) | |||
Feb 17, 2022 | 4.190 | 4.190 | 4.040 | 4.070 | 257,704 | -0.11(-2.63%) |
Feb 16, 2022 | 4.135 | 4.210 | 4.080 | 4.180 | 373,491 | +0.05(+1.21%) |
Feb 15, 2022 | 4.150 | 4.180 | 4.040 | 4.130 | 225,153 | +0.04(+0.98%) |
Feb 14, 2022 | 4.010 | 4.140 | 3.960 | 4.090 | 259,622 | +0.09(+2.25%) |
Feb 11, 2022 | 4.030 | 4.130 | 3.930 | 4.000 | 474,047 | -0.02(-0.50%) |
Feb 10, 2022 | 4.020 | 4.290 | 3.960 | 4.020 | 795,719 | +0.02(+0.50%) |
Feb 09, 2022 | 3.810 | 4.050 | 3.800 | 4.000 | 449,227 | +0.21(+5.54%) |
Feb 08, 2022 | 3.750 | 3.820 | 3.690 | 3.790 | 295,003 | +0.06(+1.61%) |
Feb 07, 2022 | 3.740 | 3.850 | 3.620 | 3.730 | 424,077 | +0.01(+0.27%) |
Feb 04, 2022 | 3.530 | 3.850 | 3.470 | 3.720 | 543,452 | +0.26(+7.51%) |
Feb 03, 2022 | 3.680 | 3.410 | 3.460 | 172,957 | -0.22(-5.98%) | |
Feb 02, 2022 | 3.730 | 3.800 | 3.620 | 3.680 | 272,073 | -0.04(-1.08%) |
Feb 01, 2022 | 3.530 | 3.740 | 3.440 | 3.720 | 1,456,916 | +0.19(+5.38%) |
Jan 31, 2022 | 3.500 | 3.530 | 356,473 | +0.15(+4.44%) | ||
Jan 28, 2022 | 3.400 | 3.430 | 3.230 | 3.380 | 278,117 | -0.02(-0.59%) |
Jan 27, 2022 | 3.570 | 3.610 | 3.400 | 3.400 | 253,477 | -0.17(-4.76%) |
Jan 26, 2022 | 3.770 | 3.840 | 3.560 | 3.570 | 350,334 | -0.16(-4.29%) |
Jan 25, 2022 | 3.590 | 3.810 | 3.470 | 3.730 | 338,805 | +0.14(+3.90%) |
Jan 24, 2022 | 3.660 | 3.710 | 3.310 | 3.590 | 667,250 | -0.04(-1.10%) |
Jan 21, 2022 | 3.820 | 3.910 | 3.600 | 3.630 | 474,420 | -0.20(-5.22%) |
Jan 20, 2022 | 4.030 | 4.030 | 3.740 | 3.830 | 305,333 | -0.18(-4.49%) |
Jan 19, 2022 | 4.010 | 4.040 | 3.860 | 4.010 | 234,427 | -0.01(-0.25%) |
Jan 18, 2022 | 4.040 | 4.080 | 3.970 | 4.020 | 292,481 | -0.03(-0.74%) |
Jan 17, 2022 | 4.090 | 4.110 | 3.980 | 4.050 | 74,406 | -0.02(-0.49%) |
Jan 14, 2022 | 4.020 | 4.090 | 3.930 | 4.070 | 373,244 | +0.04(+0.99%) |
Jan 13, 2022 | 3.900 | 4.050 | 3.820 | 4.030 | 326,696 | +0.13(+3.33%) |
Jan 12, 2022 | 3.860 | 4.180 | 3.790 | 3.900 | 354,223 | +0.03(+0.91%) |
Jan 11, 2022 | 3.900 | 3.950 | 3.830 | 3.865 | 245,555 | -0.03(-0.90%) |
Jan 10, 2022 | 3.770 | 3.920 | 3.670 | 3.900 | 325,637 | +0.10(+2.63%) |
Jan 07, 2022 | 3.790 | 3.830 | 3.620 | 3.800 | 373,764 | +0.01(+0.26%) |
Jan 06, 2022 | 3.740 | 3.800 | 3.650 | 3.790 | 287,442 | +0.05(+1.34%) |
Jan 05, 2022 | 3.740 | 3.780 | 3.570 | 3.740 | 315,773 | +0.09(+2.47%) |
Jan 04, 2022 | 3.670 | 3.850 | 3.650 | 3.650 | 291,640 | +0.05(+1.39%) |
Dec 31, 2021 | 3.600 | 3.600 | 3.600 | 0 | -0.09(-2.44%) | |
Dec 30, 2021 | 3.690 | 3.850 | 3.660 | 3.690 | 276,953 | -0.03(-0.81%) |
Dec 29, 2021 | 3.790 | 3.850 | 3.620 | 3.720 | 401,612 | -0.13(-3.38%) |
Dec 24, 2021 | 3.850 | 3.850 | 3.850 | 0 | -0.01(-0.26%) | |
Dec 23, 2021 | 3.700 | 3.940 | 3.660 | 3.860 | 313,043 | +0.17(+4.61%) |
Dec 22, 2021 | 3.610 | 3.720 | 3.570 | 3.690 | 298,117 | +0.08(+2.22%) |
Dec 21, 2021 | 3.690 | 3.720 | 3.560 | 3.610 | 321,399 | +0.15(+4.34%) |
Dec 20, 2021 | 3.740 | 3.700 | 3.460 | 3.460 | 151,129 | -0.27(-7.24%) |
Dec 17, 2021 | 3.720 | 3.770 | 3.570 | 3.730 | 253,498 | +0.01(+0.27%) |
Dec 16, 2021 | 3.680 | 3.790 | 3.570 | 3.720 | 256,814 | -0.01(-0.27%) |
Dec 15, 2021 | 3.800 | 3.820 | 3.620 | 3.730 | 249,030 | -0.07(-1.84%) |
Dec 14, 2021 | 3.800 | 3.840 | 3.630 | 3.800 | 477,195 | -0.02(-0.52%) |
Dec 13, 2021 | 3.930 | 3.980 | 3.680 | 3.820 | 807,265 | -0.18(-4.50%) |
Dec 10, 2021 | 3.870 | 4.020 | 3.770 | 4.000 | 185,520 | +0.13(+3.36%) |
Dec 09, 2021 | 4.000 | 4.040 | 3.830 | 3.870 | 289,752 | -0.13(-3.25%) |
Dec 08, 2021 | 3.600 | 4.000 | 3.540 | 4.000 | 565,965 | +0.42(+11.73%) |
Dec 07, 2021 | 3.670 | 3.860 | 3.520 | 3.580 | 455,046 | -0.09(-2.45%) |
Dec 06, 2021 | 3.830 | 4.080 | 3.630 | 3.670 | 422,948 | -0.16(-4.18%) |
Dec 03, 2021 | 4.050 | 4.190 | 3.800 | 3.830 | 530,780 | -0.29(-7.04%) |
Dec 02, 2021 | 3.880 | 4.250 | 3.810 | 4.120 | 1,136,503 | +0.26(+6.74%) |
Dec 01, 2021 | 4.200 | 4.200 | 3.780 | 3.860 | 377,621 | -0.16(-3.98%) |
Nov 30, 2021 | 3.880 | 4.250 | 3.740 | 4.020 | 2,241,557 | +0.12(+3.08%) |
Nov 29, 2021 | 3.920 | 3.990 | 3.780 | 3.900 | 319,145 | -0.08(-2.01%) |
Nov 26, 2021 | 3.780 | 3.980 | 3.780 | 3.980 | 162,209 | +0.08(+2.18%) |
Nov 25, 2021 | 4.000 | 3.970 | 3.890 | 3.895 | 39,872 | -0.10(-2.62%) |
Nov 24, 2021 | 3.850 | 4.030 | 3.810 | 4.000 | 330,090 | +0.01(+0.25%) |
Nov 23, 2021 | 3.900 | 4.050 | 3.770 | 3.990 | 429,520 | -0.07(-1.72%) |
Nov 22, 2021 | 3.800 | 4.190 | 3.630 | 4.060 | 392,149 | +0.26(+6.84%) |
Nov 19, 2021 | 3.850 | 3.910 | 3.730 | 3.800 | 287,832 | -0.05(-1.30%) |
Nov 18, 2021 | 3.950 | 3.850 | 3.730 | 3.850 | 587,021 | -0.24(-5.87%) |
Nov 17, 2021 | 4.270 | 4.180 | 3.790 | 4.090 | 563,407 | +0.04(+0.99%) |
Nov 16, 2021 | 4.400 | 4.450 | 4.050 | 4.050 | 566,837 | -0.22(-5.15%) |
Nov 15, 2021 | 4.510 | 4.830 | 4.240 | 4.270 | 865,277 | -0.11(-2.51%) |
Nov 12, 2021 | 4.070 | 4.470 | 4.070 | 4.380 | 1,204,481 | +0.34(+8.42%) |
Nov 11, 2021 | 3.810 | 4.130 | 3.780 | 4.040 | 792,403 | +0.16(+4.12%) |
Nov 10, 2021 | 3.960 | 3.880 | 738,923 | -0.08(-2.02%) | ||
Nov 09, 2021 | 4.050 | 4.170 | 3.890 | 3.960 | 731,566 | -0.10(-2.46%) |
Nov 08, 2021 | 4.140 | 4.440 | 4.000 | 4.060 | 1,278,799 | +0.10(+2.53%) |
Nov 05, 2021 | 3.750 | 4.110 | 3.650 | 3.960 | 1,171,701 | +0.25(+6.74%) |
Nov 04, 2021 | 3.750 | 3.900 | 3.670 | 3.710 | 565,271 | +0.01(+0.27%) |
Nov 03, 2021 | 3.880 | 3.880 | 3.620 | 3.700 | 491,281 | -0.20(-5.13%) |
Nov 02, 2021 | 3.820 | 3.900 | 3.710 | 3.900 | 482,481 | +0.31(+8.64%) |
Nov 01, 2021 | 3.690 | 3.820 | 3.540 | 3.590 | 1,955,589 | -0.13(-3.49%) |
Oct 29, 2021 | 3.770 | 3.930 | 3.660 | 3.720 | 593,687 | -0.17(-4.37%) |
Oct 28, 2021 | 3.950 | 4.080 | 3.700 | 3.890 | 847,523 | +0.15(+4.01%) |
Oct 27, 2021 | 3.700 | 3.930 | 3.650 | 3.740 | 1,024,078 | -0.06(-1.58%) |
Oct 26, 2021 | 4.050 | 3.750 | 3.800 | 609,392 | -0.20(-5.00%) | |
Oct 25, 2021 | 4.340 | 4.350 | 3.950 | 4.000 | 360,541 | -0.24(-5.66%) |
Oct 22, 2021 | 4.430 | 4.500 | 4.190 | 4.240 | 139,874 | -0.16(-3.64%) |
Oct 21, 2021 | 4.520 | 4.560 | 4.380 | 4.400 | 368,449 | -0.07(-1.57%) |
Oct 20, 2021 | 4.400 | 4.530 | 4.360 | 4.470 | 197,722 | +0.08(+1.82%) |
Oct 19, 2021 | 4.090 | 4.460 | 4.090 | 4.390 | 575,034 | +0.20(+4.77%) |
Oct 18, 2021 | 4.270 | 4.300 | 4.110 | 4.190 | 328,859 | -0.08(-1.87%) |
Oct 15, 2021 | 4.380 | 4.410 | 4.230 | 4.270 | 144,731 | -0.11(-2.51%) |
Oct 14, 2021 | 4.500 | 4.500 | 4.310 | 4.380 | 167,772 | -0.10(-2.23%) |
Oct 13, 2021 | 4.490 | 4.500 | 4.410 | 4.480 | 225,539 | +0.00(+0.00%) |
Oct 12, 2021 | 4.360 | 4.600 | 4.360 | 4.480 | 188,764 | -0.07(-1.54%) |
Oct 08, 2021 | 4.550 | 4.550 | 4.550 | 0 | -0.17(-3.60%) | |
Oct 07, 2021 | 4.730 | 4.780 | 4.620 | 4.720 | 319,179 | +0.02(+0.43%) |
Oct 06, 2021 | 4.900 | 4.900 | 4.690 | 4.700 | 261,260 | -0.12(-2.49%) |
Oct 05, 2021 | 4.730 | 4.950 | 4.630 | 4.820 | 230,162 | +0.10(+2.12%) |
Oct 04, 2021 | 4.760 | 4.880 | 4.500 | 4.720 | 219,386 | -0.10(-2.07%) |
Oct 01, 2021 | 4.930 | 4.950 | 4.780 | 4.820 | 197,142 | -0.07(-1.43%) |
Sep 30, 2021 | 4.900 | 4.990 | 4.760 | 4.890 | 140,825 | -0.06(-1.21%) |
Sep 29, 2021 | 4.970 | 5.050 | 4.900 | 4.950 | 206,434 | -0.03(-0.60%) |
Sep 28, 2021 | 5.020 | 5.100 | 4.840 | 4.980 | 257,990 | -0.12(-2.35%) |
Sep 27, 2021 | 5.100 | 5.200 | 5.030 | 5.100 | 256,255 | -0.15(-2.86%) |
Sep 24, 2021 | 4.920 | 5.250 | 4.820 | 5.250 | 241,296 | +0.24(+4.79%) |
Sep 23, 2021 | 5.050 | 5.230 | 4.950 | 5.010 | 273,767 | -0.03(-0.60%) |
Sep 22, 2021 | 5.250 | 5.350 | 4.960 | 5.040 | 327,925 | -0.11(-2.14%) |
Sep 21, 2021 | 5.000 | 5.160 | 4.750 | 5.150 | 200,641 | +0.16(+3.21%) |
Sep 20, 2021 | 5.150 | 5.150 | 4.860 | 4.990 | 289,943 | -0.21(-4.04%) |
Sep 17, 2021 | 5.050 | 5.200 | 4.910 | 5.200 | 153,156 | +0.19(+3.79%) |
Sep 16, 2021 | 5.030 | 5.080 | 4.740 | 5.010 | 307,612 | +0.15(+3.09%) |
Sep 15, 2021 | 4.440 | 4.940 | 4.440 | 4.860 | 434,960 | +0.36(+8.00%) |
Sep 14, 2021 | 4.750 | 4.750 | 4.480 | 4.500 | 332,161 | -0.29(-6.05%) |
Sep 13, 2021 | 4.850 | 4.880 | 4.710 | 4.790 | 261,058 | -0.09(-1.84%) |
Sep 10, 2021 | 5.000 | 5.010 | 4.830 | 4.880 | 231,199 | -0.01(-0.20%) |
Sep 09, 2021 | 5.100 | 5.140 | 4.790 | 4.890 | 321,592 | -0.17(-3.36%) |
Sep 08, 2021 | 5.350 | 5.350 | 5.040 | 5.060 | 169,706 | -0.24(-4.53%) |
Sep 07, 2021 | 5.570 | 5.580 | 5.270 | 5.300 | 189,143 | -0.23(-4.16%) |
Sep 03, 2021 | 5.530 | 5.530 | 5.530 | 0 | +0.40(+7.80%) | |
Sep 02, 2021 | 5.340 | 5.340 | 5.080 | 5.130 | 234,003 | -0.03(-0.58%) |
Sep 01, 2021 | 5.210 | 5.210 | 5.080 | 5.160 | 277,595 | -0.02(-0.39%) |
Aug 31, 2021 | 5.300 | 5.300 | 5.110 | 5.180 | 169,104 | +0.03(+0.58%) |
Aug 30, 2021 | 5.160 | 5.280 | 5.090 | 5.150 | 110,956 | -0.04(-0.77%) |
Aug 27, 2021 | 5.190 | 5.260 | 5.120 | 5.190 | 319,358 | +0.12(+2.37%) |
Aug 26, 2021 | 5.160 | 5.240 | 5.050 | 5.070 | 144,390 | -0.07(-1.36%) |
Aug 25, 2021 | 5.120 | 5.320 | 5.100 | 5.140 | 204,658 | -0.01(-0.19%) |
Aug 24, 2021 | 5.050 | 5.170 | 4.990 | 5.150 | 177,526 | +0.10(+1.98%) |
Aug 23, 2021 | 5.090 | 5.350 | 4.940 | 5.050 | 302,160 | -0.01(-0.20%) |
Aug 20, 2021 | 5.100 | 5.220 | 5.020 | 5.060 | 127,855 | -0.09(-1.75%) |
Aug 19, 2021 | 5.000 | 5.800 | 4.990 | 5.150 | 368,478 | -0.07(-1.34%) |
Aug 18, 2021 | 5.160 | 5.490 | 5.050 | 5.220 | 272,046 | +0.03(+0.58%) |
Aug 17, 2021 | 5.140 | 5.320 | 4.990 | 5.190 | 392,967 | +0.00(+0.00%) |
Aug 16, 2021 | 5.540 | 5.640 | 5.000 | 5.190 | 546,376 | -0.38(-6.82%) |
Aug 13, 2021 | 5.820 | 5.910 | 5.500 | 5.570 | 373,524 | -0.27(-4.62%) |
Aug 12, 2021 | 5.960 | 6.120 | 5.810 | 5.840 | 121,730 | -0.09(-1.52%) |
Aug 11, 2021 | 6.000 | 6.030 | 5.870 | 5.930 | 167,323 | -0.08(-1.33%) |
Aug 10, 2021 | 6.230 | 6.250 | 6.000 | 6.010 | 120,994 | -0.09(-1.48%) |
Aug 09, 2021 | 6.030 | 6.150 | 5.950 | 6.100 | 139,590 | +0.17(+2.87%) |
Aug 06, 2021 | 5.970 | 6.100 | 5.850 | 5.930 | 172,747 | -0.04(-0.67%) |
Aug 05, 2021 | 5.750 | 6.000 | 5.750 | 5.970 | 113,852 | +0.22(+3.83%) |
Aug 04, 2021 | 5.950 | 6.100 | 5.730 | 5.750 | 347,113 | -0.25(-4.17%) |
Aug 03, 2021 | 6.050 | 6.180 | 5.930 | 6.000 | 151,438 | +0.00(+0.00%) |
Jul 30, 2021 | 6.000 | 6.000 | 6.000 | 0 | -0.04(-0.66%) | |
Jul 29, 2021 | 6.040 | 6.050 | 5.890 | 6.040 | 155,594 | +0.11(+1.85%) |
Jul 28, 2021 | 5.800 | 6.130 | 5.760 | 5.930 | 179,053 | +0.07(+1.19%) |
Jul 27, 2021 | 5.820 | 5.890 | 5.690 | 5.860 | 97,920 | +0.03(+0.51%) |
Jul 26, 2021 | 5.860 | 6.000 | 5.820 | 5.830 | 67,360 | -0.07(-1.19%) |
Jul 23, 2021 | 6.000 | 6.040 | 5.840 | 5.900 | 202,907 | -0.10(-1.67%) |
Jul 22, 2021 | 6.100 | 6.200 | 5.880 | 6.000 | 226,986 | -0.06(-0.99%) |
Jul 21, 2021 | 6.500 | 6.500 | 6.050 | 6.060 | 99,052 | +0.03(+0.50%) |
Jul 20, 2021 | 5.860 | 6.340 | 5.820 | 6.030 | 234,133 | +0.15(+2.55%) |
Jul 19, 2021 | 6.100 | 6.170 | 5.710 | 5.880 | 563,819 | -0.29(-4.70%) |
Jul 16, 2021 | 6.400 | 6.610 | 6.130 | 6.170 | 173,998 | -0.27(-4.19%) |
Jul 15, 2021 | 6.800 | 6.880 | 6.190 | 6.440 | 631,977 | -0.38(-5.57%) |
Jul 14, 2021 | 7.350 | 7.350 | 6.790 | 6.820 | 526,584 | -0.01(-0.15%) |
Jul 13, 2021 | 6.800 | 7.140 | 6.770 | 6.830 | 634,437 | -0.01(-0.15%) |
Jul 12, 2021 | 6.610 | 6.850 | 6.520 | 6.840 | 425,789 | +0.29(+4.43%) |
Jul 09, 2021 | 6.100 | 6.550 | 6.100 | 6.550 | 437,116 | +0.47(+7.73%) |
Jul 08, 2021 | 6.070 | 6.160 | 6.010 | 6.080 | 200,349 | -0.04(-0.65%) |
Jul 07, 2021 | 5.790 | 6.190 | 5.790 | 6.120 | 341,728 | +0.32(+5.52%) |
Jul 06, 2021 | 6.000 | 6.190 | 5.720 | 5.800 | 628,592 | -0.15(-2.52%) |
Jul 05, 2021 | 5.800 | 6.000 | 5.750 | 5.950 | 72,290 | +0.13(+2.23%) |
Jul 02, 2021 | 5.800 | 6.000 | 5.740 | 5.820 | 441,992 | +0.03(+0.52%) |
Jun 30, 2021 | 5.790 | 5.790 | 5.790 | 0 | +0.04(+0.70%) | |
Jun 29, 2021 | 5.610 | 5.900 | 5.610 | 5.750 | 211,423 | -0.01(-0.17%) |
Jun 28, 2021 | 5.850 | 5.990 | 5.730 | 5.760 | 1,066,055 | -0.06(-1.03%) |
Jun 25, 2021 | 6.000 | 6.000 | 5.720 | 5.820 | 897,352 | -0.06(-1.02%) |
Jun 24, 2021 | 6.000 | 6.250 | 5.880 | 5.880 | 492,224 | +0.00(+0.00%) |
Jun 23, 2021 | 5.780 | 6.060 | 5.750 | 5.880 | 186,133 | +0.16(+2.80%) |
Jun 22, 2021 | 6.120 | 6.150 | 5.710 | 5.720 | 298,156 | -0.38(-6.23%) |
Jun 21, 2021 | 6.250 | 6.250 | 5.950 | 6.100 | 496,823 | -0.08(-1.29%) |
Jun 18, 2021 | 6.360 | 6.510 | 6.170 | 6.180 | 394,103 | -0.23(-3.59%) |
Jun 17, 2021 | 6.630 | 6.630 | 6.320 | 6.410 | 355,949 | -0.10(-1.54%) |
Jun 16, 2021 | 6.640 | 6.750 | 6.510 | 6.510 | 221,287 | -0.07(-1.06%) |
Jun 15, 2021 | 6.750 | 6.810 | 6.510 | 6.580 | 137,458 | -0.17(-2.52%) |
Jun 14, 2021 | 6.850 | 6.940 | 6.700 | 6.750 | 439,428 | -0.03(-0.44%) |
Jun 11, 2021 | 6.810 | 6.920 | 6.720 | 6.780 | 133,063 | -0.04(-0.59%) |
Jun 10, 2021 | 6.850 | 6.850 | 6.770 | 6.820 | 43,984 | -0.05(-0.73%) |
Jun 09, 2021 | 6.870 | 7.000 | 6.810 | 6.870 | 149,024 | +0.01(+0.15%) |
Jun 08, 2021 | 6.870 | 6.950 | 6.810 | 6.860 | 123,735 | -0.07(-1.01%) |
Jun 07, 2021 | 7.050 | 7.060 | 6.930 | 6.930 | 92,533 | -0.12(-1.70%) |
Jun 04, 2021 | 6.960 | 7.050 | 6.930 | 7.050 | 133,652 | +0.12(+1.73%) |
Jun 03, 2021 | 7.080 | 7.120 | 6.930 | 6.930 | 111,150 | -0.26(-3.62%) |
Jun 02, 2021 | 7.220 | 7.220 | 7.060 | 7.190 | 149,304 | -0.02(-0.28%) |
Jun 01, 2021 | 7.230 | 7.320 | 7.090 | 7.210 | 105,481 | +0.11(+1.55%) |
May 31, 2021 | 7.180 | 7.310 | 7.090 | 7.100 | 30,769 | -0.17(-2.34%) |
May 28, 2021 | 7.350 | 7.850 | 7.270 | 7.270 | 126,382 | -0.67(-8.44%) |
May 27, 2021 | 7.260 | 7.940 | 7.120 | 7.940 | 84,200 | +0.68(+9.37%) |
May 26, 2021 | 7.020 | 7.290 | 7.010 | 7.260 | 87,884 | +0.21(+2.98%) |
May 25, 2021 | 6.910 | 7.120 | 6.910 | 7.050 | 127,372 | +0.16(+2.32%) |
May 21, 2021 | 6.890 | 6.890 | 6.890 | 0 | -0.26(-3.64%) | |
May 20, 2021 | 7.050 | 7.240 | 7.050 | 7.150 | 102,466 | +0.16(+2.29%) |
May 19, 2021 | 7.240 | 7.250 | 6.960 | 6.990 | 279,956 | -0.25(-3.45%) |
May 18, 2021 | 7.270 | 7.360 | 7.010 | 7.240 | 199,148 | -0.01(-0.14%) |
May 17, 2021 | 7.640 | 7.690 | 7.080 | 7.250 | 475,411 | -0.21(-2.82%) |
May 14, 2021 | 7.040 | 7.640 | 7.000 | 7.460 | 113,010 | +0.41(+5.82%) |
May 13, 2021 | 7.230 | 7.500 | 6.880 | 7.050 | 468,388 | -0.22(-3.03%) |
May 12, 2021 | 7.600 | 7.620 | 7.240 | 7.270 | 201,678 | -0.23(-3.07%) |
May 11, 2021 | 7.400 | 7.760 | 7.110 | 7.500 | 441,642 | -0.11(-1.45%) |
May 10, 2021 | 7.610 | 7.650 | 7.530 | 7.610 | 180,100 | +0.02(+0.26%) |
May 07, 2021 | 7.530 | 7.680 | 7.470 | 7.590 | 489,418 | +0.09(+1.20%) |
May 06, 2021 | 7.840 | 7.930 | 7.350 | 7.500 | 149,899 | -0.31(-3.97%) |
May 05, 2021 | 8.040 | 8.050 | 7.750 | 7.810 | 188,855 | -0.18(-2.25%) |
May 04, 2021 | 8.200 | 8.250 | 7.780 | 7.990 | 184,969 | -0.22(-2.68%) |