Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.130 | 5.140 | 5.009 | 5.060 | 20,446 | -0.07(-1.36%) |
Apr 28, 2022 | 5.020 | 5.140 | 4.932 | 5.130 | 34,709 | +0.17(+3.43%) |
Apr 27, 2022 | 4.850 | 5.080 | 4.801 | 4.960 | 32,064 | +0.06(+1.22%) |
Apr 26, 2022 | 4.910 | 5.080 | 4.900 | 4.900 | 9,779 | -0.01(-0.20%) |
Apr 25, 2022 | 4.990 | 5.100 | 4.900 | 4.910 | 10,582 | -0.20(-3.91%) |
Apr 22, 2022 | 4.840 | 5.170 | 4.816 | 5.110 | 44,484 | +0.07(+1.39%) |
Apr 21, 2022 | 5.165 | 5.165 | 5.010 | 5.040 | 13,893 | -0.09(-1.75%) |
Apr 20, 2022 | 5.060 | 5.200 | 5.060 | 5.130 | 11,865 | -0.06(-1.16%) |
Apr 19, 2022 | 5.010 | 5.200 | 5.010 | 5.190 | 34,851 | +0.17(+3.39%) |
Apr 18, 2022 | 4.970 | 5.190 | 4.970 | 5.020 | 28,357 | -0.08(-1.57%) |
Apr 14, 2022 | 5.020 | 5.160 | 5.020 | 5.100 | 20,387 | +0.05(+0.99%) |
Apr 13, 2022 | 5.160 | 5.170 | 5.020 | 5.050 | 25,299 | -0.09(-1.75%) |
Apr 12, 2022 | 5.090 | 5.190 | 5.050 | 5.140 | 35,451 | +0.01(+0.29%) |
Apr 11, 2022 | 5.160 | 5.200 | 5.030 | 5.125 | 32,807 | -0.08(-1.63%) |
Apr 08, 2022 | 5.370 | 5.385 | 5.200 | 5.210 | 11,469 | -0.12(-2.25%) |
Apr 07, 2022 | 5.310 | 5.382 | 5.310 | 5.330 | 9,019 | -0.01(-0.19%) |
Apr 06, 2022 | 5.380 | 5.640 | 5.320 | 5.340 | 15,095 | -0.08(-1.48%) |
Apr 05, 2022 | 5.660 | 5.660 | 5.410 | 5.420 | 9,519 | -0.21(-3.73%) |
Apr 04, 2022 | 5.580 | 5.630 | 5.400 | 5.630 | 14,563 | +0.13(+2.36%) |
Apr 01, 2022 | 5.510 | 5.680 | 5.399 | 5.500 | 19,352 | +0.00(+0.00%) |
Mar 31, 2022 | 5.540 | 5.700 | 5.470 | 5.500 | 34,442 | -0.06(-1.08%) |
Mar 30, 2022 | 5.580 | 5.720 | 5.550 | 5.560 | 20,021 | -0.11(-1.94%) |
Mar 29, 2022 | 5.460 | 5.720 | 5.404 | 5.670 | 20,542 | +0.21(+3.75%) |
Mar 28, 2022 | 5.300 | 5.526 | 5.300 | 5.465 | 8,684 | +0.10(+1.96%) |
Mar 25, 2022 | 5.300 | 5.390 | 5.261 | 5.360 | 14,154 | +0.07(+1.32%) |
Mar 24, 2022 | 5.380 | 5.380 | 5.180 | 5.290 | 10,559 | +0.16(+3.12%) |
Mar 23, 2022 | 5.200 | 5.250 | 5.090 | 5.130 | 5,439 | -0.04(-0.68%) |
Mar 22, 2022 | 5.100 | 5.229 | 5.020 | 5.165 | 14,980 | +0.08(+1.67%) |
Mar 21, 2022 | 5.030 | 5.150 | 5.000 | 5.080 | 18,639 | +0.02(+0.40%) |
Mar 18, 2022 | 4.950 | 5.190 | 4.950 | 5.060 | 15,657 | +0.02(+0.40%) |
Mar 17, 2022 | 5.030 | 5.140 | 4.978 | 5.040 | 15,512 | +0.03(+0.60%) |
Mar 16, 2022 | 4.970 | 5.110 | 4.950 | 5.010 | 16,974 | +0.06(+1.21%) |
Mar 15, 2022 | 4.830 | 5.112 | 4.790 | 4.950 | 19,778 | +0.15(+3.13%) |
Mar 14, 2022 | 4.950 | 5.185 | 4.800 | 4.800 | 61,264 | -0.15(-3.03%) |
Mar 11, 2022 | 5.030 | 5.090 | 4.900 | 4.950 | 43,642 | -0.11(-2.17%) |
Mar 10, 2022 | 4.900 | 5.201 | 4.900 | 5.060 | 7,250 | +0.01(+0.20%) |
Mar 09, 2022 | 4.936 | 5.277 | 4.936 | 5.050 | 17,578 | +0.11(+2.23%) |
Mar 08, 2022 | 4.830 | 5.110 | 4.820 | 4.940 | 43,446 | +0.08(+1.65%) |
Mar 07, 2022 | 4.850 | 5.020 | 4.810 | 4.860 | 30,720 | -0.04(-0.82%) |
Mar 04, 2022 | 5.040 | 5.080 | 4.900 | 4.900 | 33,314 | -0.19(-3.73%) |
Mar 03, 2022 | 5.080 | 5.187 | 5.010 | 5.090 | 17,108 | +0.00(+0.00%) |
Mar 02, 2022 | 4.310 | 5.191 | 4.310 | 5.090 | 123,554 | +0.09(+1.80%) |
Mar 01, 2022 | 5.195 | 5.195 | 4.930 | 5.000 | 23,651 | -0.10(-1.96%) |
Feb 28, 2022 | 5.060 | 5.290 | 5.010 | 5.100 | 31,830 | -0.05(-0.97%) |
Feb 25, 2022 | 5.110 | 5.190 | 4.960 | 5.150 | 28,111 | +0.11(+2.18%) |
Feb 24, 2022 | 4.730 | 5.200 | 4.700 | 5.040 | 52,160 | -0.03(-0.59%) |
Feb 23, 2022 | 5.125 | 5.125 | 4.910 | 5.070 | 29,374 | -0.02(-0.39%) |
Feb 22, 2022 | 4.900 | 5.278 | 4.900 | 5.090 | 44,572 | -0.04(-0.78%) |
Feb 18, 2022 | 5.130 | 0 | -0.21(-3.93%) | |||
Feb 17, 2022 | 5.270 | 5.520 | 5.020 | 5.340 | 69,346 | -0.23(-4.13%) |
Feb 16, 2022 | 5.550 | 5.880 | 5.510 | 5.570 | 109,849 | +0.10(+1.83%) |
Feb 15, 2022 | 5.280 | 5.580 | 5.240 | 5.470 | 31,490 | +0.27(+5.19%) |
Feb 14, 2022 | 5.070 | 5.400 | 5.058 | 5.200 | 28,746 | +0.09(+1.76%) |
Feb 11, 2022 | 5.330 | 5.400 | 5.050 | 5.110 | 22,070 | -0.24(-4.49%) |
Feb 10, 2022 | 5.550 | 5.630 | 5.270 | 5.350 | 26,507 | -0.22(-3.95%) |
Feb 09, 2022 | 5.240 | 5.600 | 5.150 | 5.570 | 62,571 | +0.42(+8.16%) |
Feb 08, 2022 | 5.100 | 5.240 | 5.040 | 5.150 | 27,159 | +0.06(+1.18%) |
Feb 07, 2022 | 5.160 | 5.190 | 4.975 | 5.090 | 18,420 | -0.05(-0.97%) |
Feb 04, 2022 | 4.890 | 5.230 | 4.870 | 5.140 | 42,400 | +0.25(+5.11%) |
Feb 03, 2022 | 4.650 | 5.007 | 4.890 | 42,168 | +0.11(+2.30%) | |
Feb 02, 2022 | 5.000 | 5.040 | 4.680 | 4.780 | 56,793 | -0.16(-3.24%) |
Feb 01, 2022 | 4.580 | 4.970 | 4.580 | 4.940 | 24,174 | +0.15(+3.13%) |
Jan 31, 2022 | 4.490 | 4.890 | 4.790 | 32,154 | +0.28(+6.21%) | |
Jan 28, 2022 | 4.500 | 4.510 | 4.250 | 4.510 | 55,677 | +0.01(+0.22%) |
Jan 27, 2022 | 4.790 | 4.794 | 4.340 | 4.500 | 49,567 | -0.23(-4.86%) |
Jan 26, 2022 | 4.770 | 5.000 | 4.660 | 4.730 | 60,076 | +0.02(+0.42%) |
Jan 25, 2022 | 4.860 | 4.860 | 4.610 | 4.710 | 46,288 | -0.18(-3.68%) |
Jan 24, 2022 | 4.920 | 4.940 | 4.370 | 4.890 | 171,058 | -0.03(-0.61%) |
Jan 21, 2022 | 5.080 | 5.150 | 4.850 | 4.920 | 79,499 | -0.23(-4.47%) |
Jan 20, 2022 | 5.310 | 5.465 | 5.120 | 5.150 | 42,830 | -0.14(-2.65%) |
Jan 19, 2022 | 5.410 | 5.490 | 5.150 | 5.290 | 66,719 | -0.10(-1.86%) |
Jan 18, 2022 | 5.190 | 5.730 | 5.190 | 5.390 | 143,758 | +0.23(+4.46%) |
Jan 14, 2022 | 5.160 | 0 | +0.23(+4.67%) | |||
Jan 13, 2022 | 5.050 | 5.060 | 4.900 | 4.930 | 42,559 | -0.10(-1.99%) |
Jan 12, 2022 | 4.930 | 5.150 | 4.900 | 5.030 | 23,594 | +0.10(+1.93%) |
Jan 11, 2022 | 4.950 | 5.010 | 4.720 | 4.935 | 35,211 | +0.06(+1.33%) |
Jan 10, 2022 | 4.930 | 4.990 | 4.700 | 4.870 | 63,148 | -0.15(-2.99%) |
Jan 07, 2022 | 4.850 | 5.090 | 4.850 | 5.020 | 36,935 | +0.05(+1.01%) |
Jan 06, 2022 | 4.960 | 5.148 | 4.900 | 4.970 | 24,772 | -0.02(-0.40%) |
Jan 05, 2022 | 5.170 | 5.260 | 4.920 | 4.990 | 44,932 | -0.25(-4.77%) |
Jan 04, 2022 | 5.270 | 5.300 | 5.000 | 5.240 | 26,245 | -0.04(-0.76%) |
Jan 03, 2022 | 5.130 | 5.358 | 5.080 | 5.280 | 34,923 | +0.17(+3.33%) |
Dec 31, 2021 | 5.240 | 5.300 | 5.021 | 5.110 | 85,298 | -0.18(-3.40%) |
Dec 30, 2021 | 5.090 | 5.390 | 4.990 | 5.290 | 47,007 | +0.14(+2.72%) |
Dec 29, 2021 | 5.030 | 5.200 | 4.960 | 5.150 | 52,418 | +0.08(+1.58%) |
Dec 28, 2021 | 5.080 | 5.222 | 5.000 | 5.070 | 107,289 | +0.00(+0.00%) |
Dec 27, 2021 | 5.100 | 5.331 | 4.982 | 5.070 | 62,095 | -0.12(-2.31%) |
Dec 23, 2021 | 5.170 | 5.250 | 5.050 | 5.190 | 64,465 | -0.01(-0.19%) |
Dec 22, 2021 | 5.130 | 5.300 | 5.080 | 5.200 | 20,895 | +0.09(+1.76%) |
Dec 21, 2021 | 4.790 | 5.260 | 4.730 | 5.110 | 52,898 | +0.33(+6.90%) |
Dec 20, 2021 | 4.810 | 4.970 | 4.670 | 4.780 | 72,751 | -0.22(-4.40%) |
Dec 17, 2021 | 4.780 | 5.100 | 4.780 | 5.000 | 49,559 | +0.10(+2.04%) |
Dec 16, 2021 | 5.280 | 5.280 | 4.690 | 4.900 | 110,260 | -0.34(-6.49%) |
Dec 15, 2021 | 5.170 | 5.316 | 5.000 | 5.240 | 53,458 | +0.02(+0.38%) |
Dec 14, 2021 | 5.250 | 5.365 | 5.170 | 5.220 | 26,505 | -0.10(-1.88%) |
Dec 13, 2021 | 5.480 | 5.602 | 5.271 | 5.320 | 43,991 | -0.19(-3.45%) |
Dec 10, 2021 | 5.580 | 5.600 | 5.300 | 5.510 | 79,116 | +0.06(+1.10%) |
Dec 09, 2021 | 5.540 | 5.670 | 5.170 | 5.450 | 73,868 | -0.25(-4.39%) |
Dec 08, 2021 | 5.500 | 5.805 | 5.350 | 5.700 | 41,466 | +0.21(+3.83%) |
Dec 07, 2021 | 5.300 | 5.600 | 5.170 | 5.490 | 211,693 | +0.19(+3.58%) |
Dec 06, 2021 | 5.240 | 5.400 | 5.115 | 5.300 | 32,834 | +0.06(+1.15%) |
Dec 03, 2021 | 5.360 | 5.360 | 5.060 | 5.240 | 80,089 | -0.10(-1.87%) |
Dec 02, 2021 | 5.300 | 5.691 | 5.235 | 5.340 | 41,617 | +0.12(+2.30%) |
Dec 01, 2021 | 5.730 | 5.900 | 5.170 | 5.220 | 64,495 | -0.49(-8.58%) |
Nov 30, 2021 | 5.550 | 5.763 | 5.470 | 5.710 | 26,303 | +0.15(+2.70%) |
Nov 29, 2021 | 5.720 | 5.720 | 5.510 | 5.560 | 33,330 | -0.18(-3.14%) |
Nov 26, 2021 | 5.740 | 5.790 | 5.520 | 5.740 | 44,426 | -0.05(-0.86%) |
Nov 24, 2021 | 5.780 | 5.940 | 5.720 | 5.790 | 30,498 | -0.08(-1.36%) |
Nov 23, 2021 | 6.030 | 6.050 | 5.752 | 5.870 | 49,030 | -0.12(-2.00%) |
Nov 22, 2021 | 6.500 | 6.580 | 5.760 | 5.990 | 162,750 | -0.59(-8.97%) |
Nov 19, 2021 | 6.760 | 6.764 | 6.200 | 6.580 | 91,512 | -0.30(-4.36%) |
Nov 18, 2021 | 8.000 | 6.990 | 6.530 | 6.880 | 466,680 | -0.83(-10.77%) |
Nov 17, 2021 | 7.390 | 7.950 | 7.000 | 7.710 | 250,966 | +0.32(+4.33%) |
Nov 16, 2021 | 6.700 | 7.490 | 6.700 | 7.390 | 275,992 | +0.56(+8.20%) |
Nov 15, 2021 | 6.660 | 6.980 | 6.500 | 6.830 | 128,958 | +0.21(+3.17%) |
Nov 12, 2021 | 6.710 | 6.800 | 6.320 | 6.620 | 57,823 | -0.01(-0.15%) |
Nov 11, 2021 | 6.400 | 6.760 | 6.397 | 6.630 | 21,216 | +0.24(+3.76%) |
Nov 10, 2021 | 6.660 | 6.390 | 49,285 | -0.30(-4.48%) | ||
Nov 09, 2021 | 6.840 | 6.850 | 6.540 | 6.690 | 26,261 | -0.18(-2.62%) |
Nov 08, 2021 | 6.700 | 6.950 | 6.700 | 6.870 | 63,503 | +0.24(+3.54%) |
Nov 05, 2021 | 6.990 | 6.990 | 6.610 | 6.635 | 103,843 | +0.08(+1.14%) |
Nov 04, 2021 | 6.150 | 6.661 | 6.110 | 6.560 | 130,357 | +0.52(+8.61%) |
Nov 03, 2021 | 6.050 | 6.173 | 5.930 | 6.040 | 23,207 | -0.05(-0.82%) |
Nov 02, 2021 | 6.030 | 6.130 | 6.000 | 6.090 | 15,268 | +0.00(+0.00%) |
Nov 01, 2021 | 6.000 | 6.190 | 5.950 | 6.090 | 19,294 | +0.14(+2.35%) |
Oct 29, 2021 | 6.120 | 6.200 | 5.900 | 5.950 | 17,906 | -0.25(-4.03%) |
Oct 28, 2021 | 5.890 | 6.200 | 5.760 | 6.200 | 33,275 | +0.35(+5.98%) |
Oct 27, 2021 | 5.770 | 5.890 | 5.720 | 5.850 | 11,525 | -0.05(-0.85%) |
Oct 26, 2021 | 5.880 | 5.900 | 23,648 | -0.01(-0.17%) | ||
Oct 25, 2021 | 5.900 | 6.000 | 5.760 | 5.910 | 18,157 | -0.02(-0.34%) |
Oct 22, 2021 | 6.010 | 6.154 | 5.750 | 5.930 | 31,091 | -0.12(-1.98%) |
Oct 21, 2021 | 6.200 | 6.240 | 5.960 | 6.050 | 20,932 | -0.10(-1.63%) |
Oct 20, 2021 | 6.170 | 6.239 | 6.000 | 6.150 | 29,914 | -0.08(-1.28%) |
Oct 19, 2021 | 6.000 | 6.380 | 5.870 | 6.230 | 128,149 | +0.33(+5.59%) |
Oct 18, 2021 | 5.730 | 5.910 | 5.730 | 5.900 | 13,779 | +0.17(+2.97%) |
Oct 15, 2021 | 5.780 | 5.830 | 5.680 | 5.730 | 23,535 | +0.02(+0.35%) |
Oct 14, 2021 | 5.800 | 5.825 | 5.640 | 5.710 | 17,507 | -0.08(-1.38%) |
Oct 13, 2021 | 5.550 | 5.800 | 5.520 | 5.790 | 34,535 | +0.21(+3.76%) |
Oct 12, 2021 | 5.680 | 5.715 | 5.530 | 5.580 | 19,365 | -0.15(-2.62%) |
Oct 11, 2021 | 5.800 | 5.800 | 5.560 | 5.730 | 50,583 | -0.06(-1.04%) |
Oct 08, 2021 | 5.860 | 5.860 | 5.700 | 5.790 | 19,914 | +0.00(+0.00%) |
Oct 07, 2021 | 5.600 | 5.850 | 5.600 | 5.790 | 15,871 | +0.16(+2.84%) |
Oct 06, 2021 | 5.640 | 5.720 | 5.600 | 5.630 | 31,591 | -0.16(-2.76%) |
Oct 05, 2021 | 5.850 | 5.860 | 5.570 | 5.790 | 39,018 | -0.04(-0.69%) |
Oct 04, 2021 | 5.890 | 5.890 | 5.510 | 5.830 | 52,494 | +0.03(+0.52%) |
Oct 01, 2021 | 5.700 | 5.997 | 5.600 | 5.800 | 140,437 | +0.44(+8.21%) |
Sep 30, 2021 | 5.430 | 5.500 | 5.270 | 5.360 | 67,301 | -0.05(-0.92%) |
Sep 29, 2021 | 5.680 | 5.990 | 5.260 | 5.410 | 115,445 | -0.20(-3.57%) |
Sep 28, 2021 | 5.700 | 6.050 | 5.470 | 5.610 | 31,620 | -0.12(-2.09%) |
Sep 27, 2021 | 5.650 | 5.830 | 5.620 | 5.730 | 26,666 | +0.04(+0.78%) |
Sep 24, 2021 | 5.580 | 5.691 | 5.400 | 5.686 | 25,642 | +0.04(+0.64%) |
Sep 23, 2021 | 5.670 | 5.725 | 5.590 | 5.650 | 11,216 | +0.05(+0.89%) |
Sep 22, 2021 | 5.440 | 5.700 | 5.440 | 5.600 | 18,694 | +0.17(+3.13%) |
Sep 21, 2021 | 5.570 | 5.900 | 5.350 | 5.430 | 54,173 | -0.24(-4.23%) |
Sep 20, 2021 | 5.870 | 5.900 | 5.620 | 5.670 | 35,557 | -0.30(-5.03%) |
Sep 17, 2021 | 5.940 | 6.050 | 5.885 | 5.970 | 47,501 | -0.01(-0.17%) |
Sep 16, 2021 | 6.000 | 6.056 | 5.970 | 5.980 | 13,013 | -0.06(-0.99%) |
Sep 15, 2021 | 5.740 | 6.110 | 5.670 | 6.040 | 35,207 | +0.33(+5.78%) |
Sep 14, 2021 | 5.890 | 5.900 | 5.680 | 5.710 | 17,067 | -0.20(-3.38%) |
Sep 13, 2021 | 5.830 | 6.110 | 5.727 | 5.910 | 54,388 | +0.19(+3.32%) |
Sep 10, 2021 | 5.720 | 5.920 | 5.690 | 5.720 | 16,414 | +0.00(+0.00%) |
Sep 09, 2021 | 5.770 | 5.930 | 5.680 | 5.720 | 53,540 | -0.08(-1.38%) |
Sep 08, 2021 | 5.890 | 5.900 | 5.710 | 5.800 | 19,228 | -0.16(-2.68%) |
Sep 07, 2021 | 6.270 | 6.276 | 5.841 | 5.960 | 40,427 | -0.31(-4.94%) |
Sep 03, 2021 | 6.430 | 6.470 | 6.188 | 6.270 | 45,866 | -0.17(-2.64%) |
Sep 02, 2021 | 6.310 | 6.450 | 6.150 | 6.440 | 61,300 | +0.24(+3.87%) |
Sep 01, 2021 | 6.090 | 6.430 | 6.090 | 6.200 | 90,129 | +0.11(+1.81%) |
Aug 31, 2021 | 5.970 | 6.170 | 5.933 | 6.090 | 39,699 | +0.12(+2.01%) |
Aug 30, 2021 | 5.890 | 6.100 | 5.826 | 5.970 | 31,817 | +0.11(+1.88%) |
Aug 27, 2021 | 5.700 | 5.955 | 5.590 | 5.860 | 60,119 | +0.12(+2.09%) |
Aug 26, 2021 | 5.650 | 5.860 | 5.620 | 5.740 | 34,246 | +0.14(+2.50%) |
Aug 25, 2021 | 5.440 | 5.660 | 5.440 | 5.600 | 47,092 | +0.18(+3.32%) |
Aug 24, 2021 | 5.350 | 5.509 | 5.250 | 5.420 | 36,561 | +0.06(+1.12%) |
Aug 23, 2021 | 5.260 | 5.500 | 5.260 | 5.360 | 74,599 | +0.17(+3.28%) |
Aug 20, 2021 | 5.050 | 5.270 | 5.030 | 5.190 | 54,670 | +0.14(+2.77%) |
Aug 19, 2021 | 5.270 | 5.270 | 4.900 | 5.050 | 123,600 | -0.35(-6.48%) |
Aug 18, 2021 | 5.010 | 5.600 | 4.900 | 5.400 | 341,337 | +0.73(+15.63%) |
Aug 17, 2021 | 4.760 | 4.800 | 4.500 | 4.670 | 93,499 | -0.09(-1.89%) |
Aug 16, 2021 | 4.690 | 4.950 | 4.600 | 4.760 | 91,108 | +0.10(+2.15%) |
Aug 13, 2021 | 5.030 | 5.109 | 4.660 | 4.660 | 98,078 | -0.42(-8.27%) |
Aug 12, 2021 | 5.110 | 5.270 | 5.010 | 5.080 | 28,713 | +0.00(+0.00%) |
Aug 11, 2021 | 5.190 | 5.195 | 5.000 | 5.080 | 37,159 | -0.12(-2.31%) |
Aug 10, 2021 | 5.260 | 5.260 | 5.010 | 5.200 | 45,787 | -0.07(-1.33%) |
Aug 09, 2021 | 5.110 | 5.315 | 5.070 | 5.270 | 45,753 | +0.17(+3.33%) |
Aug 06, 2021 | 5.090 | 5.280 | 5.060 | 5.100 | 79,962 | -0.10(-1.92%) |
Aug 05, 2021 | 5.140 | 5.280 | 5.140 | 5.200 | 42,761 | +0.03(+0.58%) |
Aug 04, 2021 | 5.360 | 5.403 | 5.080 | 5.170 | 100,480 | -0.13(-2.45%) |
Aug 03, 2021 | 5.550 | 5.550 | 5.190 | 5.300 | 63,355 | -0.27(-4.85%) |
Aug 02, 2021 | 5.300 | 5.588 | 5.300 | 5.570 | 39,612 | +0.27(+5.09%) |
Jul 30, 2021 | 5.516 | 5.585 | 5.280 | 5.300 | 207,160 | -0.30(-5.36%) |
Jul 29, 2021 | 5.550 | 5.740 | 5.470 | 5.600 | 20,514 | +0.11(+2.00%) |
Jul 28, 2021 | 5.320 | 5.579 | 5.280 | 5.490 | 18,284 | +0.13(+2.43%) |
Jul 27, 2021 | 5.750 | 5.854 | 5.060 | 5.360 | 103,892 | -0.33(-5.80%) |
Jul 26, 2021 | 5.640 | 5.820 | 5.630 | 5.690 | 32,849 | +0.05(+0.89%) |
Jul 23, 2021 | 5.830 | 5.930 | 5.570 | 5.640 | 50,075 | -0.18(-3.09%) |
Jul 22, 2021 | 5.870 | 5.870 | 5.620 | 5.820 | 40,935 | -0.09(-1.52%) |
Jul 21, 2021 | 5.730 | 5.950 | 5.680 | 5.910 | 32,676 | +0.19(+3.32%) |
Jul 20, 2021 | 5.540 | 5.880 | 5.510 | 5.720 | 75,543 | +0.12(+2.14%) |
Jul 19, 2021 | 5.610 | 5.810 | 5.510 | 5.600 | 49,664 | -0.13(-2.27%) |
Jul 16, 2021 | 5.850 | 5.940 | 5.690 | 5.730 | 34,965 | -0.13(-2.22%) |
Jul 15, 2021 | 5.910 | 6.120 | 5.750 | 5.860 | 36,258 | -0.10(-1.68%) |
Jul 14, 2021 | 6.050 | 6.219 | 5.938 | 5.960 | 34,075 | -0.03(-0.50%) |
Jul 13, 2021 | 6.280 | 6.440 | 5.980 | 5.990 | 48,071 | -0.45(-6.99%) |
Jul 12, 2021 | 6.510 | 6.530 | 6.325 | 6.440 | 13,478 | -0.09(-1.38%) |
Jul 09, 2021 | 6.040 | 6.620 | 5.860 | 6.530 | 54,344 | +0.53(+8.83%) |
Jul 08, 2021 | 6.010 | 6.350 | 5.650 | 6.000 | 187,594 | -0.18(-2.91%) |
Jul 07, 2021 | 6.520 | 6.630 | 6.120 | 6.180 | 72,256 | -0.33(-5.07%) |
Jul 06, 2021 | 6.610 | 6.750 | 6.500 | 6.510 | 24,804 | -0.17(-2.54%) |
Jul 02, 2021 | 6.770 | 6.970 | 6.520 | 6.680 | 53,120 | -0.07(-1.04%) |
Jul 01, 2021 | 7.230 | 7.230 | 6.650 | 6.750 | 89,904 | -0.48(-6.64%) |
Jun 30, 2021 | 7.220 | 7.375 | 7.150 | 7.230 | 37,230 | -0.05(-0.69%) |
Jun 29, 2021 | 7.010 | 7.340 | 7.010 | 7.280 | 53,793 | +0.28(+4.00%) |
Jun 28, 2021 | 6.990 | 7.190 | 6.990 | 7.000 | 35,865 | +0.05(+0.72%) |
Jun 25, 2021 | 7.170 | 7.300 | 6.890 | 6.950 | 79,656 | -0.25(-3.47%) |
Jun 24, 2021 | 6.950 | 7.240 | 6.639 | 7.200 | 54,766 | +0.35(+5.11%) |
Jun 23, 2021 | 6.640 | 6.950 | 6.600 | 6.850 | 46,592 | +0.26(+3.95%) |
Jun 22, 2021 | 6.320 | 6.824 | 6.300 | 6.590 | 77,018 | +0.20(+3.13%) |
Jun 21, 2021 | 6.380 | 6.550 | 6.200 | 6.390 | 80,042 | -0.01(-0.16%) |
Jun 18, 2021 | 6.210 | 6.450 | 6.148 | 6.400 | 44,342 | -0.03(-0.47%) |
Jun 17, 2021 | 6.450 | 6.684 | 6.360 | 6.430 | 119,165 | -0.07(-1.08%) |
Jun 16, 2021 | 7.290 | 7.290 | 6.450 | 6.500 | 156,800 | -0.80(-10.96%) |
Jun 15, 2021 | 7.360 | 7.500 | 7.100 | 7.300 | 85,359 | -0.05(-0.68%) |
Jun 14, 2021 | 6.760 | 7.440 | 6.760 | 7.350 | 121,272 | +0.63(+9.37%) |
Jun 11, 2021 | 6.790 | 6.930 | 6.590 | 6.720 | 43,071 | +0.08(+1.20%) |
Jun 10, 2021 | 6.840 | 6.880 | 6.590 | 6.640 | 52,837 | -0.22(-3.21%) |
Jun 09, 2021 | 7.000 | 7.140 | 6.850 | 6.860 | 99,972 | -0.06(-0.87%) |
Jun 08, 2021 | 6.970 | 7.090 | 6.670 | 6.920 | 71,743 | +0.01(+0.14%) |
Jun 07, 2021 | 7.000 | 7.117 | 6.770 | 6.910 | 97,920 | -0.04(-0.58%) |
Jun 04, 2021 | 6.190 | 6.950 | 5.990 | 6.950 | 230,978 | +0.88(+14.50%) |
Jun 03, 2021 | 6.090 | 6.200 | 5.869 | 6.070 | 71,837 | -0.07(-1.14%) |
Jun 02, 2021 | 6.250 | 6.340 | 6.020 | 6.140 | 62,994 | -0.08(-1.29%) |
Jun 01, 2021 | 6.480 | 6.480 | 6.090 | 6.220 | 56,715 | +0.03(+0.48%) |
May 28, 2021 | 6.260 | 6.450 | 6.150 | 6.190 | 69,714 | -0.01(-0.16%) |
May 27, 2021 | 5.910 | 6.220 | 5.857 | 6.200 | 114,304 | +0.32(+5.44%) |
May 26, 2021 | 5.690 | 5.980 | 5.600 | 5.880 | 57,482 | +0.23(+4.07%) |
May 25, 2021 | 5.840 | 6.062 | 5.590 | 5.650 | 155,230 | -0.19(-3.25%) |
May 24, 2021 | 5.890 | 5.990 | 5.600 | 5.840 | 96,818 | -0.06(-1.02%) |
May 21, 2021 | 5.930 | 5.970 | 5.691 | 5.900 | 85,794 | +0.07(+1.20%) |
May 20, 2021 | 5.530 | 6.010 | 5.520 | 5.830 | 152,789 | +0.45(+8.36%) |
May 19, 2021 | 5.780 | 6.090 | 5.220 | 5.380 | 349,874 | -0.76(-12.38%) |
May 18, 2021 | 6.010 | 6.250 | 5.810 | 6.140 | 146,061 | +0.31(+5.32%) |
May 17, 2021 | 5.810 | 6.000 | 5.570 | 5.830 | 62,719 | +0.11(+1.92%) |
May 14, 2021 | 5.540 | 5.940 | 5.330 | 5.720 | 241,591 | +0.41(+7.72%) |
May 13, 2021 | 5.610 | 5.810 | 5.200 | 5.310 | 97,080 | -0.26(-4.67%) |
May 12, 2021 | 6.180 | 6.200 | 5.500 | 5.570 | 149,371 | -0.66(-10.59%) |
May 11, 2021 | 5.850 | 6.240 | 5.810 | 6.230 | 124,514 | +0.05(+0.81%) |
May 10, 2021 | 6.250 | 6.360 | 5.950 | 6.180 | 145,854 | -0.04(-0.64%) |
May 07, 2021 | 6.730 | 6.800 | 5.980 | 6.220 | 145,622 | -0.36(-5.47%) |
May 06, 2021 | 5.850 | 7.400 | 5.740 | 6.580 | 970,546 | +0.65(+10.96%) |
May 05, 2021 | 6.100 | 6.200 | 5.740 | 5.930 | 35,685 | -0.13(-2.15%) |
May 04, 2021 | 6.080 | 6.150 | 5.700 | 6.060 | 61,418 | -0.09(-1.46%) |