Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.965 | 4.003 | 3.880 | 3.975 | 25,206 | +0.03(+0.72%) |
May 27, 2022 | 3.880 | 3.957 | 3.797 | 3.946 | 38,571 | +0.08(+1.95%) |
May 26, 2022 | 3.871 | 3.909 | 3.814 | 3.871 | 26,126 | +0.01(+0.24%) |
May 25, 2022 | 3.843 | 3.862 | 3.786 | 3.862 | 24,458 | +0.08(+1.99%) |
May 24, 2022 | 3.871 | 3.871 | 3.730 | 3.786 | 25,920 | -0.12(-3.13%) |
May 23, 2022 | 3.814 | 3.927 | 3.814 | 3.909 | 35,745 | +0.12(+3.23%) |
May 20, 2022 | 4.081 | 4.081 | 3.767 | 3.786 | 84,127 | -0.24(-6.07%) |
May 19, 2022 | 4.059 | 4.125 | 3.989 | 4.031 | 30,428 | -0.08(-2.06%) |
May 18, 2022 | 4.106 | 4.144 | 4.098 | 4.116 | 5,395 | -0.02(-0.46%) |
May 17, 2022 | 3.956 | 4.163 | 3.956 | 4.135 | 42,027 | +0.22(+5.53%) |
May 16, 2022 | 4.022 | 4.040 | 3.874 | 3.918 | 23,082 | +0.01(+0.24%) |
May 13, 2022 | 3.843 | 3.937 | 3.767 | 3.909 | 119,929 | +0.15(+4.01%) |
May 12, 2022 | 3.833 | 3.891 | 3.749 | 3.758 | 64,286 | -0.11(-2.92%) |
May 11, 2022 | 3.862 | 3.899 | 3.862 | 3.871 | 66,895 | +0.08(+1.99%) |
May 10, 2022 | 3.833 | 3.871 | 3.730 | 3.796 | 36,433 | +0.00(+0.00%) |
May 09, 2022 | 3.862 | 3.884 | 3.767 | 3.796 | 36,211 | -0.10(-2.66%) |
May 06, 2022 | 3.909 | 4.003 | 3.871 | 3.899 | 22,586 | -0.06(-1.43%) |
May 05, 2022 | 4.088 | 4.106 | 3.918 | 3.956 | 24,359 | -0.08(-1.98%) |
May 04, 2022 | 3.989 | 4.117 | 3.971 | 4.036 | 18,632 | +0.03(+0.70%) |
May 03, 2022 | 3.980 | 4.045 | 3.971 | 4.008 | 8,818 | +0.05(+1.17%) |
May 02, 2022 | 3.980 | 4.030 | 3.961 | 3.961 | 9,879 | +0.00(+0.00%) |
Apr 29, 2022 | 3.906 | 3.989 | 3.890 | 3.961 | 22,842 | +0.01(+0.24%) |
Apr 28, 2022 | 3.943 | 3.994 | 3.868 | 3.952 | 25,769 | +0.01(+0.24%) |
Apr 27, 2022 | 3.938 | 4.072 | 3.938 | 3.943 | 5,962 | -0.01(-0.24%) |
Apr 26, 2022 | 3.989 | 4.101 | 3.933 | 3.952 | 38,070 | -0.06(-1.39%) |
Apr 25, 2022 | 4.092 | 4.138 | 3.961 | 4.008 | 29,211 | -0.08(-2.05%) |
Apr 22, 2022 | 4.343 | 4.408 | 3.971 | 4.092 | 52,784 | -0.06(-1.35%) |
Apr 21, 2022 | 4.119 | 4.185 | 4.098 | 4.147 | 25,122 | +0.06(+1.36%) |
Apr 20, 2022 | 4.054 | 4.138 | 4.026 | 4.092 | 17,820 | +0.04(+0.92%) |
Apr 19, 2022 | 3.999 | 4.119 | 3.961 | 4.054 | 20,261 | +0.05(+1.16%) |
Apr 18, 2022 | 4.017 | 4.092 | 3.952 | 4.008 | 50,019 | -0.05(-1.15%) |
Apr 14, 2022 | 4.017 | 4.110 | 3.971 | 4.054 | 56,749 | +0.03(+0.69%) |
Apr 13, 2022 | 3.961 | 4.054 | 3.961 | 4.026 | 29,205 | +0.06(+1.41%) |
Apr 12, 2022 | 4.045 | 4.053 | 3.924 | 3.971 | 65,744 | -0.07(-1.84%) |
Apr 11, 2022 | 4.054 | 4.110 | 3.999 | 4.045 | 49,346 | -0.07(-1.81%) |
Apr 08, 2022 | 4.082 | 4.138 | 4.045 | 4.119 | 33,158 | +0.07(+1.84%) |
Apr 07, 2022 | 4.129 | 4.129 | 4.026 | 4.045 | 49,607 | -0.08(-2.03%) |
Apr 06, 2022 | 4.278 | 4.368 | 4.045 | 4.129 | 75,013 | -0.08(-1.99%) |
Apr 05, 2022 | 4.296 | 4.389 | 4.185 | 4.212 | 40,507 | -0.11(-2.58%) |
Apr 04, 2022 | 4.315 | 4.408 | 4.268 | 4.324 | 49,140 | +0.03(+0.65%) |
Apr 01, 2022 | 4.343 | 4.408 | 4.278 | 4.296 | 25,597 | -0.02(-0.43%) |
Mar 31, 2022 | 4.324 | 4.407 | 4.305 | 4.315 | 17,885 | +0.00(+0.00%) |
Mar 30, 2022 | 4.333 | 4.408 | 4.296 | 4.315 | 15,825 | -0.04(-0.85%) |
Mar 29, 2022 | 4.352 | 4.389 | 4.305 | 4.352 | 18,877 | +0.05(+1.08%) |
Mar 28, 2022 | 4.417 | 4.482 | 4.296 | 4.305 | 14,741 | -0.13(-2.94%) |
Mar 25, 2022 | 4.324 | 4.445 | 4.319 | 4.436 | 30,166 | +0.11(+2.58%) |
Mar 24, 2022 | 4.333 | 4.371 | 4.268 | 4.324 | 16,251 | +0.01(+0.22%) |
Mar 23, 2022 | 4.315 | 4.324 | 4.240 | 4.315 | 19,846 | -0.03(-0.64%) |
Mar 22, 2022 | 4.259 | 4.371 | 4.185 | 4.343 | 35,904 | +0.09(+2.19%) |
Mar 21, 2022 | 4.361 | 4.361 | 4.203 | 4.250 | 28,935 | -0.16(-3.59%) |
Mar 18, 2022 | 4.250 | 4.464 | 4.194 | 4.408 | 58,362 | +0.13(+3.04%) |
Mar 17, 2022 | 4.203 | 4.278 | 4.138 | 4.278 | 23,470 | +0.07(+1.77%) |
Mar 16, 2022 | 4.110 | 4.358 | 4.110 | 4.203 | 30,279 | +0.10(+2.49%) |
Mar 15, 2022 | 4.212 | 4.296 | 4.101 | 4.101 | 34,065 | -0.07(-1.78%) |
Mar 14, 2022 | 4.287 | 4.287 | 4.166 | 4.175 | 30,030 | -0.13(-3.02%) |
Mar 11, 2022 | 4.324 | 4.408 | 4.278 | 4.305 | 26,612 | +0.03(+0.65%) |
Mar 10, 2022 | 4.212 | 4.324 | 4.203 | 4.278 | 33,250 | +0.02(+0.44%) |
Mar 09, 2022 | 4.259 | 4.333 | 4.259 | 4.259 | 81,026 | +0.04(+0.88%) |
Mar 08, 2022 | 4.371 | 4.380 | 4.222 | 4.222 | 102,159 | -0.16(-3.61%) |
Mar 07, 2022 | 4.436 | 4.473 | 4.380 | 4.380 | 43,682 | -0.08(-1.87%) |
Mar 04, 2022 | 4.510 | 4.510 | 4.324 | 4.464 | 40,502 | -0.04(-0.83%) |
Mar 03, 2022 | 4.529 | 4.593 | 4.454 | 4.501 | 36,202 | +0.01(+0.21%) |
Mar 02, 2022 | 4.473 | 4.594 | 4.426 | 4.491 | 65,671 | +0.06(+1.26%) |
Mar 01, 2022 | 4.529 | 4.575 | 4.426 | 4.436 | 48,219 | -0.09(-2.05%) |
Feb 28, 2022 | 4.566 | 4.603 | 4.436 | 4.529 | 30,700 | -0.05(-1.02%) |
Feb 25, 2022 | 4.584 | 4.603 | 4.408 | 4.575 | 50,198 | -0.01(-0.20%) |
Feb 24, 2022 | 4.380 | 4.724 | 4.408 | 4.584 | 134,074 | +0.07(+1.44%) |
Feb 23, 2022 | 4.557 | 4.612 | 4.519 | 4.519 | 25,352 | -0.04(-0.82%) |
Feb 22, 2022 | 4.715 | 4.789 | 4.445 | 4.557 | 105,474 | -0.24(-5.04%) |
Feb 18, 2022 | 4.798 | 0 | +0.06(+1.18%) | |||
Feb 17, 2022 | 4.863 | 4.863 | 4.643 | 4.742 | 26,396 | +0.00(+0.00%) |
Feb 16, 2022 | 4.640 | 4.770 | 4.594 | 4.742 | 28,681 | +0.12(+2.62%) |
Feb 15, 2022 | 4.687 | 4.687 | 4.566 | 4.622 | 55,388 | +0.01(+0.20%) |
Feb 14, 2022 | 4.603 | 4.622 | 4.501 | 4.612 | 36,834 | +0.07(+1.43%) |
Feb 11, 2022 | 4.557 | 4.603 | 4.510 | 4.547 | 55,803 | +0.05(+1.03%) |
Feb 10, 2022 | 4.622 | 4.695 | 4.482 | 4.501 | 80,359 | -0.13(-2.81%) |
Feb 09, 2022 | 4.650 | 4.696 | 4.603 | 4.631 | 42,735 | +0.03(+0.61%) |
Feb 08, 2022 | 4.482 | 4.640 | 4.473 | 4.603 | 44,560 | +0.08(+1.85%) |
Feb 07, 2022 | 4.696 | 4.696 | 4.464 | 4.519 | 201,350 | -0.12(-2.61%) |
Feb 04, 2022 | 4.549 | 4.693 | 4.549 | 4.640 | 59,623 | +0.05(+0.99%) |
Feb 03, 2022 | 4.777 | 4.595 | 4.595 | 53,031 | -0.18(-3.81%) | |
Feb 02, 2022 | 4.813 | 4.859 | 4.686 | 4.777 | 22,556 | +0.02(+0.38%) |
Feb 01, 2022 | 4.722 | 4.806 | 4.595 | 4.758 | 47,184 | -0.03(-0.57%) |
Jan 31, 2022 | 4.586 | 4.786 | 28,483 | +0.19(+4.16%) | ||
Jan 28, 2022 | 4.513 | 4.680 | 4.513 | 4.595 | 22,162 | -0.02(-0.39%) |
Jan 27, 2022 | 4.686 | 4.740 | 4.549 | 4.613 | 54,948 | -0.13(-2.69%) |
Jan 26, 2022 | 4.849 | 4.849 | 4.713 | 4.740 | 28,802 | -0.06(-1.33%) |
Jan 25, 2022 | 4.768 | 4.858 | 4.658 | 4.804 | 46,346 | +0.03(+0.57%) |
Jan 24, 2022 | 4.822 | 4.822 | 4.659 | 4.777 | 68,212 | -0.08(-1.69%) |
Jan 21, 2022 | 4.849 | 4.895 | 4.804 | 4.859 | 47,403 | +0.01(+0.19%) |
Jan 20, 2022 | 4.877 | 4.945 | 4.822 | 4.849 | 34,157 | -0.03(-0.56%) |
Jan 19, 2022 | 4.931 | 4.931 | 4.822 | 4.877 | 81,818 | -0.05(-1.11%) |
Jan 18, 2022 | 5.031 | 5.041 | 4.913 | 4.931 | 50,746 | -0.10(-1.99%) |
Jan 14, 2022 | 5.031 | 0 | -0.04(-0.72%) | |||
Jan 13, 2022 | 5.077 | 5.113 | 5.031 | 5.068 | 20,485 | +0.00(+0.00%) |
Jan 12, 2022 | 5.141 | 5.159 | 5.004 | 5.068 | 26,704 | -0.04(-0.71%) |
Jan 11, 2022 | 5.031 | 5.104 | 4.959 | 5.104 | 33,587 | +0.09(+1.81%) |
Jan 10, 2022 | 5.050 | 5.058 | 4.968 | 5.013 | 31,348 | -0.05(-0.90%) |
Jan 07, 2022 | 5.104 | 5.135 | 4.984 | 5.059 | 57,076 | -0.04(-0.71%) |
Jan 06, 2022 | 5.041 | 5.141 | 4.977 | 5.095 | 24,744 | +0.09(+1.82%) |
Jan 05, 2022 | 5.104 | 5.232 | 4.977 | 5.004 | 73,264 | -0.12(-2.31%) |
Jan 04, 2022 | 5.159 | 5.213 | 5.113 | 5.122 | 39,610 | -0.05(-1.05%) |
Jan 03, 2022 | 5.159 | 5.268 | 5.150 | 5.177 | 39,158 | +0.02(+0.35%) |
Dec 31, 2021 | 5.141 | 5.232 | 5.141 | 5.159 | 52,333 | +0.05(+0.89%) |
Dec 30, 2021 | 5.050 | 5.223 | 5.022 | 5.113 | 62,903 | +0.04(+0.72%) |
Dec 29, 2021 | 5.113 | 5.186 | 5.063 | 5.077 | 27,444 | -0.04(-0.71%) |
Dec 28, 2021 | 5.113 | 5.186 | 5.095 | 5.113 | 57,472 | +0.00(+0.00%) |
Dec 27, 2021 | 5.095 | 5.177 | 4.986 | 5.113 | 72,759 | +0.04(+0.72%) |
Dec 23, 2021 | 5.059 | 5.086 | 5.013 | 5.077 | 35,415 | +0.04(+0.72%) |
Dec 22, 2021 | 5.013 | 5.177 | 4.995 | 5.041 | 61,120 | +0.02(+0.36%) |
Dec 21, 2021 | 4.959 | 5.073 | 4.959 | 5.022 | 54,967 | +0.07(+1.47%) |
Dec 20, 2021 | 5.004 | 5.095 | 4.849 | 4.950 | 97,335 | -0.11(-2.16%) |
Dec 17, 2021 | 4.940 | 5.141 | 4.940 | 5.059 | 330,299 | +0.06(+1.28%) |
Dec 16, 2021 | 4.977 | 5.213 | 4.913 | 4.995 | 109,502 | +0.00(+0.00%) |
Dec 15, 2021 | 4.968 | 5.168 | 4.950 | 4.995 | 159,600 | +0.08(+1.67%) |
Dec 14, 2021 | 4.913 | 5.159 | 4.913 | 4.913 | 171,462 | -0.17(-3.40%) |
Dec 13, 2021 | 5.122 | 5.259 | 5.050 | 5.086 | 180,199 | -0.24(-4.44%) |
Dec 10, 2021 | 5.313 | 5.404 | 5.264 | 5.323 | 31,417 | +0.06(+1.21%) |
Dec 09, 2021 | 5.286 | 5.395 | 5.232 | 5.259 | 39,248 | -0.03(-0.52%) |
Dec 08, 2021 | 5.159 | 5.300 | 5.141 | 5.286 | 18,073 | +0.15(+2.83%) |
Dec 07, 2021 | 5.159 | 5.232 | 5.132 | 5.141 | 42,850 | +0.06(+1.25%) |
Dec 06, 2021 | 5.041 | 5.141 | 5.019 | 5.077 | 36,661 | +0.05(+0.90%) |
Dec 03, 2021 | 5.132 | 5.132 | 4.995 | 5.031 | 29,287 | -0.05(-1.07%) |
Dec 02, 2021 | 5.104 | 5.113 | 5.004 | 5.086 | 31,027 | +0.02(+0.36%) |
Dec 01, 2021 | 5.213 | 5.234 | 5.050 | 5.068 | 85,625 | -0.09(-1.76%) |
Nov 30, 2021 | 5.232 | 5.250 | 5.141 | 5.159 | 30,173 | -0.03(-0.53%) |
Nov 29, 2021 | 5.204 | 5.250 | 5.113 | 5.186 | 50,736 | +0.05(+1.06%) |
Nov 26, 2021 | 5.113 | 5.177 | 5.096 | 5.132 | 18,737 | -0.06(-1.23%) |
Nov 24, 2021 | 5.159 | 5.241 | 5.077 | 5.195 | 20,232 | +0.05(+0.88%) |
Nov 23, 2021 | 5.186 | 5.264 | 5.089 | 5.150 | 54,919 | -0.04(-0.70%) |
Nov 22, 2021 | 5.313 | 5.313 | 5.186 | 5.186 | 35,974 | -0.14(-2.56%) |
Nov 19, 2021 | 5.450 | 5.486 | 5.286 | 5.323 | 39,665 | -0.07(-1.35%) |
Nov 18, 2021 | 5.468 | 5.395 | 5.345 | 5.395 | 64,365 | -0.06(-1.17%) |
Nov 17, 2021 | 5.459 | 5.523 | 5.386 | 5.459 | 37,031 | +0.01(+0.17%) |
Nov 16, 2021 | 5.441 | 5.459 | 5.377 | 5.450 | 79,228 | +0.05(+1.01%) |
Nov 15, 2021 | 5.323 | 5.401 | 5.277 | 5.395 | 66,952 | +0.05(+1.02%) |
Nov 12, 2021 | 5.268 | 5.368 | 5.223 | 5.341 | 60,468 | +0.09(+1.73%) |
Nov 11, 2021 | 5.232 | 5.295 | 5.122 | 5.250 | 48,846 | +0.01(+0.17%) |
Nov 10, 2021 | 5.341 | 5.241 | 130,775 | -0.09(-1.71%) | ||
Nov 09, 2021 | 5.313 | 5.486 | 5.277 | 5.332 | 37,174 | -0.01(-0.17%) |
Nov 08, 2021 | 5.204 | 5.350 | 5.200 | 5.341 | 79,749 | +0.19(+3.71%) |
Nov 05, 2021 | 5.204 | 5.505 | 5.122 | 5.150 | 101,288 | -0.38(-6.91%) |
Nov 04, 2021 | 5.514 | 5.532 | 5.432 | 5.532 | 23,059 | +0.01(+0.16%) |
Nov 03, 2021 | 5.468 | 5.559 | 5.431 | 5.523 | 20,740 | +0.05(+1.00%) |
Nov 02, 2021 | 5.414 | 5.486 | 5.395 | 5.468 | 35,452 | +0.10(+1.86%) |
Nov 01, 2021 | 5.232 | 5.459 | 5.241 | 5.368 | 45,673 | +0.13(+2.43%) |
Oct 29, 2021 | 5.213 | 5.450 | 5.213 | 5.241 | 29,644 | -0.01(-0.17%) |
Oct 28, 2021 | 5.268 | 5.286 | 5.232 | 5.250 | 44,211 | +0.01(+0.17%) |
Oct 27, 2021 | 5.241 | 5.350 | 5.213 | 5.241 | 35,817 | -0.03(-0.52%) |
Oct 26, 2021 | 5.368 | 5.268 | 37,221 | -0.07(-1.36%) | ||
Oct 25, 2021 | 5.368 | 5.390 | 5.341 | 5.341 | 24,130 | +0.00(+0.00%) |
Oct 22, 2021 | 5.395 | 5.400 | 5.341 | 5.341 | 18,822 | -0.05(-0.84%) |
Oct 21, 2021 | 5.423 | 5.450 | 5.350 | 5.386 | 41,718 | -0.03(-0.50%) |
Oct 20, 2021 | 5.304 | 5.432 | 5.304 | 5.414 | 45,451 | +0.13(+2.41%) |
Oct 19, 2021 | 5.232 | 5.295 | 5.221 | 5.286 | 33,801 | +0.04(+0.69%) |
Oct 18, 2021 | 5.204 | 5.268 | 5.104 | 5.250 | 58,475 | +0.06(+1.23%) |
Oct 15, 2021 | 5.241 | 5.241 | 5.177 | 5.186 | 34,125 | -0.06(-1.21%) |
Oct 14, 2021 | 5.304 | 5.304 | 5.195 | 5.250 | 32,105 | -0.04(-0.69%) |
Oct 13, 2021 | 5.323 | 5.323 | 5.223 | 5.286 | 30,199 | -0.05(-0.85%) |
Oct 12, 2021 | 5.386 | 5.386 | 5.304 | 5.332 | 44,685 | -0.04(-0.68%) |
Oct 11, 2021 | 5.368 | 5.414 | 5.341 | 5.368 | 36,812 | +0.07(+1.37%) |
Oct 08, 2021 | 5.232 | 5.332 | 5.232 | 5.295 | 51,592 | +0.04(+0.69%) |
Oct 07, 2021 | 5.232 | 5.323 | 5.168 | 5.259 | 51,104 | +0.11(+2.12%) |
Oct 06, 2021 | 5.213 | 5.221 | 5.122 | 5.150 | 56,392 | -0.08(-1.57%) |
Oct 05, 2021 | 5.295 | 5.295 | 5.213 | 5.232 | 33,493 | -0.05(-0.86%) |
Oct 04, 2021 | 5.486 | 5.486 | 5.258 | 5.277 | 64,112 | -0.19(-3.49%) |
Oct 01, 2021 | 5.577 | 5.632 | 5.460 | 5.468 | 75,056 | -0.19(-3.38%) |
Sep 30, 2021 | 5.759 | 5.759 | 5.186 | 5.659 | 471,358 | -0.06(-1.11%) |
Sep 29, 2021 | 5.750 | 5.778 | 5.696 | 5.723 | 57,618 | +0.03(+0.48%) |
Sep 28, 2021 | 5.787 | 5.809 | 5.696 | 5.696 | 240,714 | -0.15(-2.64%) |
Sep 27, 2021 | 5.705 | 5.859 | 5.705 | 5.850 | 36,538 | +0.10(+1.74%) |
Sep 24, 2021 | 5.741 | 5.778 | 5.714 | 5.750 | 18,119 | +0.00(+0.00%) |
Sep 23, 2021 | 5.768 | 5.823 | 5.659 | 5.750 | 71,802 | +0.02(+0.32%) |
Sep 22, 2021 | 5.723 | 5.796 | 5.714 | 5.732 | 35,719 | +0.02(+0.32%) |
Sep 21, 2021 | 5.714 | 5.814 | 5.705 | 5.714 | 33,950 | +0.00(+0.00%) |
Sep 20, 2021 | 5.741 | 5.741 | 5.687 | 5.714 | 42,328 | -0.10(-1.72%) |
Sep 17, 2021 | 5.796 | 5.859 | 5.768 | 5.814 | 61,003 | -0.01(-0.16%) |
Sep 16, 2021 | 5.850 | 5.859 | 5.768 | 5.823 | 77,869 | -0.04(-0.62%) |
Sep 15, 2021 | 5.896 | 5.903 | 5.823 | 5.859 | 99,249 | -0.06(-1.08%) |
Sep 14, 2021 | 5.950 | 5.950 | 5.850 | 5.923 | 41,420 | +0.00(+0.00%) |
Sep 13, 2021 | 5.932 | 5.983 | 5.805 | 5.923 | 57,724 | +0.00(+0.00%) |
Sep 10, 2021 | 5.969 | 5.996 | 5.878 | 5.923 | 35,078 | -0.02(-0.31%) |
Sep 09, 2021 | 5.950 | 5.959 | 5.905 | 5.941 | 39,108 | -0.01(-0.15%) |
Sep 08, 2021 | 6.087 | 6.123 | 5.905 | 5.950 | 24,430 | -0.13(-2.10%) |
Sep 07, 2021 | 6.105 | 6.146 | 5.932 | 6.078 | 38,734 | -0.02(-0.30%) |
Sep 03, 2021 | 6.169 | 6.187 | 6.023 | 6.096 | 42,180 | -0.04(-0.59%) |
Sep 02, 2021 | 6.151 | 6.187 | 6.023 | 6.132 | 57,720 | -0.01(-0.15%) |
Sep 01, 2021 | 6.069 | 6.187 | 6.032 | 6.141 | 33,012 | +0.11(+1.81%) |
Aug 31, 2021 | 6.132 | 6.160 | 6.032 | 6.032 | 30,823 | -0.09(-1.49%) |
Aug 30, 2021 | 6.114 | 6.178 | 6.096 | 6.123 | 40,373 | +0.05(+0.90%) |
Aug 27, 2021 | 6.032 | 6.032 | 5.997 | 6.069 | 54,287 | +0.01(+0.15%) |
Aug 26, 2021 | 5.987 | 6.132 | 5.940 | 6.060 | 71,318 | +0.11(+1.83%) |
Aug 25, 2021 | 5.959 | 6.032 | 5.915 | 5.950 | 34,655 | +0.00(+0.00%) |
Aug 24, 2021 | 5.905 | 5.969 | 5.878 | 5.950 | 28,267 | +0.04(+0.62%) |
Aug 23, 2021 | 5.859 | 5.987 | 5.850 | 5.914 | 49,574 | +0.06(+1.09%) |
Aug 20, 2021 | 5.768 | 5.921 | 5.768 | 5.850 | 27,354 | +0.07(+1.26%) |
Aug 19, 2021 | 5.778 | 5.832 | 5.732 | 5.778 | 34,255 | +0.00(+0.00%) |
Aug 18, 2021 | 5.778 | 5.905 | 5.759 | 5.778 | 90,251 | +0.01(+0.16%) |
Aug 17, 2021 | 5.814 | 5.869 | 5.750 | 5.768 | 63,416 | -0.10(-1.71%) |
Aug 16, 2021 | 5.950 | 6.068 | 5.869 | 5.869 | 61,170 | -0.13(-2.12%) |
Aug 13, 2021 | 6.023 | 6.087 | 5.969 | 5.996 | 36,068 | -0.05(-0.90%) |
Aug 12, 2021 | 6.160 | 6.232 | 6.023 | 6.050 | 52,923 | -0.15(-2.35%) |
Aug 11, 2021 | 6.205 | 6.360 | 6.187 | 6.196 | 97,994 | +0.01(+0.15%) |
Aug 10, 2021 | 6.196 | 6.487 | 6.096 | 6.187 | 159,394 | -0.03(-0.44%) |
Aug 09, 2021 | 6.378 | 6.414 | 6.151 | 6.214 | 98,277 | -0.15(-2.43%) |
Aug 06, 2021 | 6.132 | 6.378 | 6.123 | 6.369 | 88,616 | +0.23(+3.70%) |
Aug 05, 2021 | 6.287 | 6.305 | 6.105 | 6.141 | 76,886 | -0.18(-2.81%) |
Aug 04, 2021 | 5.678 | 6.328 | 5.678 | 6.319 | 285,058 | +0.65(+11.46%) |
Aug 03, 2021 | 5.949 | 5.949 | 5.669 | 5.669 | 163,378 | -0.28(-4.70%) |
Aug 02, 2021 | 5.994 | 6.093 | 5.949 | 5.949 | 53,384 | -0.05(-0.90%) |
Jul 30, 2021 | 5.904 | 6.030 | 5.904 | 6.003 | 39,541 | +0.09(+1.53%) |
Jul 29, 2021 | 5.895 | 5.985 | 5.822 | 5.913 | 62,687 | +0.05(+0.92%) |
Jul 28, 2021 | 5.868 | 5.994 | 5.795 | 5.859 | 59,349 | -0.01(-0.15%) |
Jul 27, 2021 | 5.913 | 5.940 | 5.804 | 5.868 | 85,456 | -0.08(-1.37%) |
Jul 26, 2021 | 5.940 | 6.048 | 5.931 | 5.949 | 50,250 | -0.03(-0.45%) |
Jul 23, 2021 | 5.985 | 6.048 | 5.931 | 5.976 | 58,446 | +0.04(+0.61%) |
Jul 22, 2021 | 6.039 | 6.039 | 5.919 | 5.940 | 106,649 | -0.08(-1.35%) |
Jul 21, 2021 | 5.859 | 6.048 | 5.859 | 6.021 | 114,179 | +0.16(+2.77%) |
Jul 20, 2021 | 5.904 | 5.913 | 5.811 | 5.859 | 59,824 | -0.01(-0.15%) |
Jul 19, 2021 | 5.741 | 5.904 | 5.741 | 5.868 | 135,660 | +0.10(+1.72%) |
Jul 16, 2021 | 5.813 | 5.940 | 5.728 | 5.768 | 87,936 | -0.05(-0.93%) |
Jul 15, 2021 | 5.813 | 5.877 | 5.777 | 5.822 | 86,434 | -0.04(-0.62%) |
Jul 14, 2021 | 5.822 | 5.913 | 5.795 | 5.859 | 94,921 | +0.04(+0.62%) |
Jul 13, 2021 | 5.931 | 5.958 | 5.786 | 5.822 | 74,914 | -0.12(-1.98%) |
Jul 12, 2021 | 5.922 | 5.949 | 5.849 | 5.940 | 55,269 | +0.02(+0.30%) |
Jul 09, 2021 | 5.804 | 5.922 | 5.732 | 5.922 | 61,001 | +0.12(+2.02%) |
Jul 08, 2021 | 5.615 | 5.849 | 5.588 | 5.804 | 132,547 | +0.13(+2.23%) |
Jul 07, 2021 | 5.804 | 5.872 | 5.642 | 5.678 | 332,654 | -0.15(-2.63%) |
Jul 06, 2021 | 5.976 | 5.976 | 5.786 | 5.831 | 97,054 | -0.04(-0.62%) |
Jul 02, 2021 | 5.868 | 5.904 | 5.795 | 5.868 | 79,200 | +0.02(+0.31%) |
Jul 01, 2021 | 5.913 | 6.003 | 5.849 | 5.849 | 78,478 | -0.06(-1.07%) |
Jun 30, 2021 | 5.958 | 6.021 | 5.886 | 5.913 | 50,993 | -0.06(-1.06%) |
Jun 29, 2021 | 6.102 | 6.138 | 5.976 | 5.976 | 53,705 | -0.16(-2.65%) |
Jun 28, 2021 | 6.102 | 6.183 | 6.102 | 6.138 | 66,493 | +0.05(+0.89%) |
Jun 25, 2021 | 5.985 | 6.165 | 5.922 | 6.084 | 2,791,908 | +0.09(+1.51%) |
Jun 24, 2021 | 5.877 | 6.003 | 5.777 | 5.994 | 237,844 | +0.14(+2.47%) |
Jun 23, 2021 | 5.840 | 5.922 | 5.808 | 5.849 | 200,418 | +0.02(+0.31%) |
Jun 22, 2021 | 5.967 | 5.971 | 5.813 | 5.831 | 165,717 | -0.14(-2.27%) |
Jun 21, 2021 | 6.048 | 6.093 | 5.931 | 5.967 | 132,773 | -0.08(-1.34%) |
Jun 18, 2021 | 6.138 | 6.147 | 6.021 | 6.048 | 442,020 | -0.13(-2.05%) |
Jun 17, 2021 | 6.292 | 6.400 | 6.147 | 6.174 | 82,680 | -0.14(-2.29%) |
Jun 16, 2021 | 6.265 | 6.382 | 6.197 | 6.319 | 68,391 | +0.02(+0.29%) |
Jun 15, 2021 | 6.400 | 6.454 | 6.274 | 6.301 | 117,707 | -0.09(-1.41%) |
Jun 14, 2021 | 6.003 | 6.418 | 6.003 | 6.391 | 141,941 | +0.36(+5.99%) |
Jun 11, 2021 | 5.976 | 6.057 | 5.958 | 6.030 | 80,056 | -0.05(-0.74%) |
Jun 10, 2021 | 6.147 | 6.202 | 6.066 | 6.075 | 61,525 | -0.08(-1.32%) |
Jun 09, 2021 | 6.220 | 6.283 | 6.138 | 6.156 | 79,636 | -0.05(-0.73%) |
Jun 08, 2021 | 6.111 | 6.229 | 6.111 | 6.202 | 96,010 | +0.09(+1.48%) |
Jun 07, 2021 | 5.976 | 6.138 | 5.949 | 6.111 | 98,887 | +0.12(+1.96%) |
Jun 04, 2021 | 5.895 | 6.048 | 5.831 | 5.994 | 106,418 | +0.12(+2.00%) |
Jun 03, 2021 | 5.849 | 5.931 | 5.831 | 5.877 | 145,017 | -0.02(-0.31%) |
Jun 02, 2021 | 6.012 | 6.007 | 5.804 | 5.895 | 122,304 | -0.01(-0.15%) |