Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.580 | 2.700 | 2.520 | 2.690 | 13,464 | +0.08(+2.94%) |
May 27, 2022 | 2.570 | 2.800 | 2.570 | 2.613 | 8,379 | +0.09(+3.69%) |
May 26, 2022 | 2.400 | 2.580 | 2.360 | 2.520 | 12,602 | +0.02(+0.80%) |
May 25, 2022 | 2.400 | 2.540 | 2.400 | 2.500 | 3,984 | +0.08(+3.31%) |
May 24, 2022 | 2.750 | 2.750 | 2.330 | 2.420 | 8,875 | -0.27(-10.04%) |
May 23, 2022 | 2.690 | 2.745 | 2.690 | 2.690 | 2,574 | +0.05(+1.90%) |
May 20, 2022 | 2.750 | 2.890 | 2.640 | 2.640 | 4,541 | -0.01(-0.38%) |
May 19, 2022 | 2.757 | 2.757 | 2.590 | 2.650 | 11,377 | -0.10(-3.64%) |
May 18, 2022 | 2.890 | 2.890 | 2.707 | 2.750 | 6,750 | -0.05(-1.78%) |
May 17, 2022 | 2.884 | 2.884 | 2.750 | 2.800 | 4,505 | +0.10(+3.70%) |
May 16, 2022 | 2.700 | 3.090 | 2.640 | 2.700 | 9,772 | -0.01(-0.37%) |
May 13, 2022 | 2.660 | 2.970 | 2.660 | 2.710 | 32,833 | +0.10(+3.83%) |
May 12, 2022 | 3.300 | 3.395 | 2.610 | 2.610 | 75,330 | -0.69(-20.94%) |
May 11, 2022 | 3.310 | 3.386 | 3.300 | 3.301 | 12,233 | -0.15(-4.31%) |
May 10, 2022 | 3.470 | 3.480 | 3.100 | 3.450 | 46,455 | -0.05(-1.43%) |
May 09, 2022 | 3.680 | 3.720 | 3.460 | 3.500 | 8,554 | -0.38(-9.79%) |
May 06, 2022 | 3.860 | 3.890 | 3.764 | 3.880 | 6,892 | +0.15(+4.02%) |
May 05, 2022 | 3.760 | 3.840 | 3.720 | 3.730 | 11,388 | +0.07(+1.92%) |
May 04, 2022 | 3.650 | 3.750 | 3.630 | 3.660 | 21,100 | -0.09(-2.41%) |
May 03, 2022 | 3.750 | 3.880 | 3.710 | 3.750 | 6,915 | +0.08(+2.18%) |
May 02, 2022 | 3.542 | 3.680 | 3.542 | 3.670 | 2,174 | -0.06(-1.61%) |
Apr 29, 2022 | 3.500 | 3.740 | 3.500 | 3.730 | 8,332 | +0.16(+4.48%) |
Apr 28, 2022 | 3.780 | 3.780 | 3.400 | 3.570 | 21,117 | -0.05(-1.38%) |
Apr 27, 2022 | 3.740 | 3.780 | 3.580 | 3.620 | 17,689 | -0.27(-6.94%) |
Apr 26, 2022 | 3.900 | 4.000 | 3.797 | 3.890 | 5,087 | -0.11(-2.75%) |
Apr 25, 2022 | 4.000 | 4.000 | 3.799 | 4.000 | 4,655 | +0.00(+0.00%) |
Apr 22, 2022 | 3.860 | 4.000 | 3.803 | 4.000 | 4,691 | +0.00(+0.00%) |
Apr 21, 2022 | 3.990 | 4.000 | 3.843 | 4.000 | 7,941 | +0.01(+0.25%) |
Apr 20, 2022 | 3.972 | 4.000 | 3.872 | 3.990 | 9,467 | +0.07(+1.79%) |
Apr 19, 2022 | 3.790 | 3.990 | 3.744 | 3.920 | 4,601 | +0.13(+3.43%) |
Apr 18, 2022 | 4.000 | 4.000 | 3.700 | 3.790 | 16,524 | -0.21(-5.25%) |
Apr 14, 2022 | 3.890 | 4.000 | 3.890 | 4.000 | 8,763 | +0.23(+6.10%) |
Apr 13, 2022 | 3.760 | 3.830 | 3.710 | 3.770 | 6,324 | +0.02(+0.53%) |
Apr 12, 2022 | 3.440 | 3.770 | 3.440 | 3.750 | 16,141 | +0.11(+3.02%) |
Apr 11, 2022 | 3.450 | 3.640 | 3.340 | 3.640 | 8,803 | +0.05(+1.39%) |
Apr 08, 2022 | 3.450 | 3.590 | 3.400 | 3.590 | 8,134 | +0.07(+1.99%) |
Apr 07, 2022 | 3.390 | 3.660 | 3.380 | 3.520 | 4,760 | -0.02(-0.56%) |
Apr 06, 2022 | 3.470 | 3.580 | 3.470 | 3.540 | 5,204 | -0.02(-0.56%) |
Apr 05, 2022 | 3.480 | 3.650 | 3.410 | 3.560 | 6,537 | +0.04(+1.14%) |
Apr 04, 2022 | 3.499 | 3.527 | 3.480 | 3.520 | 9,832 | +0.11(+3.23%) |
Apr 01, 2022 | 3.390 | 3.420 | 3.292 | 3.410 | 7,578 | +0.13(+3.96%) |
Mar 31, 2022 | 3.340 | 3.440 | 3.280 | 3.280 | 7,992 | -0.18(-5.20%) |
Mar 30, 2022 | 3.370 | 3.500 | 3.230 | 3.460 | 30,431 | +0.10(+2.98%) |
Mar 29, 2022 | 3.220 | 3.405 | 3.120 | 3.360 | 26,918 | +0.25(+8.04%) |
Mar 28, 2022 | 3.330 | 3.490 | 3.100 | 3.110 | 98,874 | -0.43(-12.06%) |
Mar 25, 2022 | 3.600 | 3.601 | 3.500 | 3.537 | 11,545 | +0.03(+0.75%) |
Mar 24, 2022 | 3.682 | 3.700 | 3.345 | 3.510 | 57,114 | -0.14(-3.84%) |
Mar 23, 2022 | 3.610 | 3.650 | 3.485 | 3.650 | 5,479 | +0.25(+7.35%) |
Mar 22, 2022 | 3.585 | 3.720 | 3.380 | 3.400 | 44,374 | -0.02(-0.58%) |
Mar 21, 2022 | 3.650 | 3.800 | 3.420 | 3.420 | 21,481 | -0.22(-6.04%) |
Mar 18, 2022 | 3.780 | 3.929 | 3.640 | 3.640 | 29,457 | -0.13(-3.45%) |
Mar 17, 2022 | 3.770 | 4.130 | 3.700 | 3.770 | 54,250 | +0.05(+1.34%) |
Mar 16, 2022 | 3.860 | 4.020 | 3.720 | 3.720 | 11,599 | -0.01(-0.27%) |
Mar 15, 2022 | 3.820 | 3.955 | 3.650 | 3.730 | 7,540 | +0.01(+0.27%) |
Mar 14, 2022 | 3.880 | 3.980 | 3.680 | 3.720 | 28,085 | -0.28(-7.00%) |
Mar 11, 2022 | 4.000 | 4.030 | 3.880 | 4.000 | 11,651 | +0.00(+0.00%) |
Mar 10, 2022 | 4.110 | 4.150 | 4.000 | 4.000 | 15,522 | -0.17(-4.08%) |
Mar 09, 2022 | 4.300 | 4.300 | 4.030 | 4.170 | 21,490 | -0.01(-0.24%) |
Mar 08, 2022 | 4.070 | 4.340 | 3.880 | 4.180 | 42,540 | +0.30(+7.73%) |
Mar 07, 2022 | 3.600 | 3.950 | 3.600 | 3.880 | 29,369 | +0.31(+8.68%) |
Mar 04, 2022 | 3.510 | 3.590 | 3.490 | 3.570 | 16,792 | -0.15(-4.03%) |
Mar 03, 2022 | 3.800 | 3.810 | 3.690 | 3.720 | 6,859 | -0.05(-1.33%) |
Mar 02, 2022 | 3.600 | 3.860 | 3.600 | 3.770 | 11,593 | +0.26(+7.41%) |
Mar 01, 2022 | 3.660 | 3.764 | 3.500 | 3.510 | 12,371 | -0.13(-3.55%) |
Feb 28, 2022 | 3.490 | 3.640 | 3.410 | 3.639 | 22,955 | +0.07(+1.94%) |
Feb 25, 2022 | 3.480 | 3.670 | 3.540 | 3.570 | 10,820 | +0.06(+1.71%) |
Feb 24, 2022 | 3.650 | 3.650 | 3.200 | 3.510 | 28,475 | -0.11(-3.04%) |
Feb 23, 2022 | 3.960 | 4.010 | 3.620 | 3.620 | 53,738 | -0.38(-9.50%) |
Feb 22, 2022 | 3.968 | 4.050 | 3.960 | 4.000 | 24,006 | -0.10(-2.44%) |
Feb 18, 2022 | 4.100 | 0 | +0.09(+2.24%) | |||
Feb 17, 2022 | 4.090 | 4.090 | 4.010 | 4.010 | 22,352 | -0.09(-2.20%) |
Feb 16, 2022 | 4.080 | 4.100 | 4.020 | 4.100 | 13,604 | +0.07(+1.74%) |
Feb 15, 2022 | 3.950 | 4.090 | 3.950 | 4.030 | 5,789 | +0.08(+2.03%) |
Feb 14, 2022 | 4.050 | 4.050 | 3.860 | 3.950 | 16,878 | -0.13(-3.19%) |
Feb 11, 2022 | 4.090 | 4.090 | 4.040 | 4.080 | 4,475 | -0.02(-0.49%) |
Feb 10, 2022 | 4.090 | 4.100 | 4.010 | 4.100 | 8,758 | +0.03(+0.74%) |
Feb 09, 2022 | 4.060 | 4.080 | 3.890 | 4.070 | 8,702 | +0.02(+0.49%) |
Feb 08, 2022 | 3.920 | 4.050 | 3.900 | 4.050 | 14,766 | +0.09(+2.27%) |
Feb 07, 2022 | 3.940 | 4.000 | 3.891 | 3.960 | 26,726 | +0.02(+0.51%) |
Feb 04, 2022 | 3.963 | 3.999 | 3.820 | 3.940 | 28,215 | -0.05(-1.25%) |
Feb 03, 2022 | 3.966 | 4.000 | 3.920 | 3.990 | 8,378 | -0.09(-2.21%) |
Feb 02, 2022 | 4.090 | 4.130 | 3.880 | 4.080 | 28,856 | -0.07(-1.68%) |
Feb 01, 2022 | 4.250 | 4.288 | 4.105 | 4.150 | 11,557 | -0.01(-0.24%) |
Jan 31, 2022 | 4.000 | 4.160 | 27,200 | +0.28(+7.22%) | ||
Jan 28, 2022 | 3.637 | 3.990 | 3.585 | 3.880 | 18,672 | +0.30(+8.38%) |
Jan 27, 2022 | 3.720 | 3.810 | 3.580 | 3.580 | 11,982 | -0.10(-2.72%) |
Jan 26, 2022 | 3.510 | 3.700 | 3.510 | 3.680 | 25,589 | +0.29(+8.55%) |
Jan 25, 2022 | 3.330 | 3.650 | 3.330 | 3.390 | 57,978 | +0.06(+1.80%) |
Jan 24, 2022 | 3.710 | 3.870 | 3.090 | 3.330 | 97,900 | -0.31(-8.52%) |
Jan 21, 2022 | 4.230 | 4.370 | 3.153 | 3.640 | 362,538 | -0.70(-16.13%) |
Jan 20, 2022 | 4.570 | 4.570 | 4.250 | 4.340 | 21,177 | -0.06(-1.36%) |
Jan 19, 2022 | 4.460 | 4.530 | 4.310 | 4.400 | 28,986 | -0.09(-2.00%) |
Jan 18, 2022 | 4.600 | 4.600 | 4.310 | 4.490 | 31,432 | -0.09(-1.97%) |
Jan 14, 2022 | 4.580 | 0 | +0.14(+3.15%) | |||
Jan 13, 2022 | 4.380 | 4.440 | 4.330 | 4.440 | 18,771 | +0.06(+1.37%) |
Jan 12, 2022 | 4.440 | 4.540 | 4.310 | 4.380 | 14,069 | -0.06(-1.35%) |
Jan 11, 2022 | 4.335 | 4.440 | 4.260 | 4.440 | 13,837 | +0.14(+3.26%) |
Jan 10, 2022 | 4.340 | 4.340 | 4.150 | 4.300 | 21,351 | -0.11(-2.49%) |
Jan 07, 2022 | 4.447 | 4.490 | 4.300 | 4.410 | 17,282 | -0.05(-1.12%) |
Jan 06, 2022 | 4.700 | 4.700 | 4.370 | 4.460 | 41,531 | -0.19(-4.09%) |
Jan 05, 2022 | 4.830 | 4.830 | 4.510 | 4.650 | 28,294 | -0.09(-1.90%) |
Jan 04, 2022 | 4.690 | 4.890 | 4.410 | 4.740 | 50,510 | +0.22(+4.87%) |
Jan 03, 2022 | 4.480 | 4.660 | 4.279 | 4.520 | 19,803 | +0.20(+4.60%) |
Dec 31, 2021 | 4.480 | 4.734 | 4.300 | 4.321 | 24,043 | -0.08(-1.79%) |
Dec 30, 2021 | 4.600 | 4.600 | 4.400 | 4.400 | 29,659 | -0.16(-3.51%) |
Dec 29, 2021 | 4.695 | 4.760 | 4.500 | 4.560 | 20,306 | -0.18(-3.80%) |
Dec 28, 2021 | 4.607 | 4.785 | 4.607 | 4.740 | 6,682 | -0.01(-0.21%) |
Dec 27, 2021 | 4.800 | 4.840 | 4.610 | 4.750 | 34,825 | +0.00(+0.00%) |
Dec 23, 2021 | 4.640 | 4.830 | 4.570 | 4.750 | 23,517 | +0.18(+3.94%) |
Dec 22, 2021 | 4.460 | 4.590 | 4.340 | 4.570 | 22,861 | +0.07(+1.56%) |
Dec 21, 2021 | 4.250 | 4.500 | 4.130 | 4.500 | 39,931 | +0.19(+4.41%) |
Dec 20, 2021 | 4.430 | 4.500 | 4.220 | 4.310 | 94,780 | -0.12(-2.71%) |
Dec 17, 2021 | 4.160 | 4.500 | 3.990 | 4.430 | 63,868 | +0.39(+9.65%) |
Dec 16, 2021 | 4.180 | 4.282 | 3.890 | 4.040 | 49,260 | -0.08(-1.94%) |
Dec 15, 2021 | 4.020 | 4.303 | 3.930 | 4.120 | 30,325 | +0.10(+2.49%) |
Dec 14, 2021 | 4.300 | 4.300 | 3.890 | 4.020 | 37,997 | -0.11(-2.66%) |
Dec 13, 2021 | 4.280 | 4.482 | 4.060 | 4.130 | 19,396 | -0.08(-1.90%) |
Dec 10, 2021 | 4.340 | 4.340 | 4.100 | 4.210 | 30,454 | -0.13(-3.00%) |
Dec 09, 2021 | 4.630 | 4.650 | 4.310 | 4.340 | 28,454 | -0.28(-6.06%) |
Dec 08, 2021 | 4.390 | 4.790 | 4.390 | 4.620 | 21,824 | +0.09(+1.99%) |
Dec 07, 2021 | 4.300 | 4.570 | 4.082 | 4.530 | 13,907 | +0.16(+3.66%) |
Dec 06, 2021 | 4.250 | 4.440 | 3.960 | 4.370 | 67,667 | +0.22(+5.30%) |
Dec 03, 2021 | 4.250 | 4.510 | 4.150 | 4.150 | 51,773 | -0.07(-1.66%) |
Dec 02, 2021 | 4.280 | 4.440 | 4.210 | 4.220 | 39,401 | -0.13(-2.99%) |
Dec 01, 2021 | 5.000 | 5.040 | 4.150 | 4.350 | 60,253 | -0.45(-9.38%) |
Nov 30, 2021 | 5.170 | 5.170 | 4.680 | 4.800 | 85,457 | -0.26(-5.14%) |
Nov 29, 2021 | 5.040 | 5.500 | 5.040 | 5.060 | 136,808 | +0.17(+3.48%) |
Nov 26, 2021 | 5.030 | 5.030 | 4.500 | 4.890 | 25,908 | +0.08(+1.66%) |
Nov 24, 2021 | 4.660 | 5.090 | 4.660 | 4.810 | 14,945 | +0.15(+3.22%) |
Nov 23, 2021 | 4.790 | 5.180 | 4.620 | 4.660 | 23,496 | +0.01(+0.22%) |
Nov 22, 2021 | 4.830 | 4.860 | 4.550 | 4.650 | 25,437 | -0.21(-4.32%) |
Nov 19, 2021 | 4.800 | 4.940 | 4.800 | 4.860 | 20,940 | +0.10(+2.10%) |
Nov 18, 2021 | 4.648 | 4.890 | 4.700 | 4.760 | 29,406 | +0.02(+0.42%) |
Nov 17, 2021 | 5.030 | 5.145 | 4.680 | 4.740 | 27,092 | -0.18(-3.66%) |
Nov 16, 2021 | 4.970 | 5.267 | 4.800 | 4.920 | 21,637 | -0.05(-1.01%) |
Nov 15, 2021 | 4.910 | 5.180 | 4.830 | 4.970 | 43,231 | +0.00(+0.00%) |
Nov 12, 2021 | 5.220 | 5.250 | 4.900 | 4.970 | 54,059 | -0.02(-0.40%) |
Nov 11, 2021 | 5.280 | 5.350 | 4.830 | 4.990 | 54,947 | -0.10(-1.96%) |
Nov 10, 2021 | 5.557 | 5.090 | 47,798 | -0.30(-5.57%) | ||
Nov 09, 2021 | 5.600 | 5.650 | 5.195 | 5.390 | 49,091 | -0.25(-4.43%) |
Nov 08, 2021 | 5.610 | 5.700 | 5.350 | 5.640 | 174,571 | +0.30(+5.62%) |
Nov 05, 2021 | 5.500 | 5.510 | 5.284 | 5.340 | 39,416 | -0.11(-2.02%) |
Nov 04, 2021 | 5.260 | 5.490 | 5.260 | 5.450 | 22,277 | -0.04(-0.73%) |
Nov 03, 2021 | 5.350 | 5.560 | 5.240 | 5.490 | 34,102 | +0.11(+2.04%) |
Nov 02, 2021 | 5.370 | 5.460 | 5.065 | 5.380 | 32,686 | -0.09(-1.65%) |
Nov 01, 2021 | 5.010 | 5.580 | 5.000 | 5.470 | 70,804 | +0.47(+9.40%) |
Oct 29, 2021 | 5.235 | 5.235 | 4.910 | 5.000 | 51,270 | -0.25(-4.76%) |
Oct 28, 2021 | 5.300 | 5.384 | 5.200 | 5.250 | 13,650 | -0.15(-2.78%) |
Oct 27, 2021 | 5.310 | 5.420 | 5.100 | 5.400 | 27,487 | +0.06(+1.12%) |
Oct 26, 2021 | 5.090 | 5.410 | 5.340 | 56,569 | +0.32(+6.37%) | |
Oct 25, 2021 | 4.750 | 5.150 | 4.720 | 5.020 | 102,254 | +0.20(+4.15%) |
Oct 22, 2021 | 4.980 | 4.980 | 4.710 | 4.820 | 50,199 | -0.18(-3.60%) |
Oct 21, 2021 | 5.050 | 5.090 | 4.960 | 5.000 | 42,455 | -0.09(-1.77%) |
Oct 20, 2021 | 4.800 | 5.200 | 4.800 | 5.090 | 98,637 | +0.29(+6.04%) |
Oct 19, 2021 | 4.870 | 4.870 | 4.600 | 4.800 | 42,646 | -0.01(-0.21%) |
Oct 18, 2021 | 4.920 | 4.930 | 4.710 | 4.810 | 59,861 | -0.10(-2.04%) |
Oct 15, 2021 | 5.000 | 5.000 | 4.790 | 4.910 | 57,715 | -0.04(-0.81%) |
Oct 14, 2021 | 4.600 | 5.000 | 4.500 | 4.950 | 144,453 | +0.43(+9.51%) |
Oct 13, 2021 | 4.450 | 4.554 | 4.390 | 4.520 | 26,988 | +0.11(+2.49%) |
Oct 12, 2021 | 4.460 | 4.543 | 4.352 | 4.410 | 61,420 | -0.10(-2.22%) |
Oct 11, 2021 | 4.180 | 4.520 | 4.070 | 4.510 | 43,004 | +0.42(+10.27%) |
Oct 08, 2021 | 4.470 | 4.548 | 4.070 | 4.090 | 83,302 | -0.38(-8.50%) |
Oct 07, 2021 | 4.710 | 4.780 | 4.470 | 4.470 | 36,097 | -0.23(-4.89%) |
Oct 06, 2021 | 4.520 | 4.830 | 4.400 | 4.700 | 46,402 | +0.07(+1.51%) |
Oct 05, 2021 | 4.540 | 4.747 | 4.500 | 4.630 | 34,633 | -0.03(-0.64%) |
Oct 04, 2021 | 4.720 | 5.170 | 4.500 | 4.660 | 380,013 | -0.55(-10.56%) |
Oct 01, 2021 | 5.140 | 5.320 | 4.970 | 5.210 | 120,575 | +0.07(+1.36%) |
Sep 30, 2021 | 5.180 | 5.780 | 5.020 | 5.140 | 213,619 | -0.08(-1.53%) |
Sep 29, 2021 | 4.690 | 5.410 | 4.630 | 5.220 | 136,852 | +0.44(+9.21%) |
Sep 28, 2021 | 4.510 | 4.890 | 4.494 | 4.780 | 82,944 | +0.33(+7.42%) |
Sep 27, 2021 | 4.410 | 4.730 | 4.410 | 4.450 | 26,716 | +0.07(+1.48%) |
Sep 24, 2021 | 4.620 | 4.752 | 4.350 | 4.385 | 49,785 | -0.37(-7.68%) |
Sep 23, 2021 | 4.720 | 4.944 | 4.680 | 4.750 | 35,274 | +0.10(+2.15%) |
Sep 22, 2021 | 4.490 | 4.752 | 4.490 | 4.650 | 26,056 | +0.29(+6.65%) |
Sep 21, 2021 | 4.600 | 4.750 | 4.350 | 4.360 | 22,816 | -0.26(-5.63%) |
Sep 20, 2021 | 4.500 | 4.880 | 4.500 | 4.620 | 49,221 | +0.04(+0.87%) |
Sep 17, 2021 | 5.140 | 5.220 | 4.560 | 4.580 | 61,968 | -0.53(-10.37%) |
Sep 16, 2021 | 5.220 | 5.350 | 5.100 | 5.110 | 25,241 | +0.06(+1.19%) |
Sep 15, 2021 | 5.560 | 5.580 | 5.030 | 5.050 | 36,074 | -0.60(-10.62%) |
Sep 14, 2021 | 5.500 | 5.680 | 5.480 | 5.650 | 54,840 | +0.10(+1.80%) |
Sep 13, 2021 | 5.070 | 5.570 | 5.050 | 5.550 | 77,657 | +0.55(+11.00%) |
Sep 10, 2021 | 4.940 | 5.050 | 4.850 | 5.000 | 29,036 | +0.15(+3.09%) |
Sep 09, 2021 | 5.140 | 5.160 | 4.830 | 4.850 | 49,781 | -0.36(-6.91%) |
Sep 08, 2021 | 5.800 | 5.800 | 5.150 | 5.210 | 75,103 | -0.59(-10.17%) |
Sep 07, 2021 | 5.880 | 5.880 | 5.730 | 5.800 | 101,253 | +0.02(+0.35%) |
Sep 03, 2021 | 5.340 | 5.920 | 5.280 | 5.780 | 143,901 | +0.43(+8.04%) |
Sep 02, 2021 | 5.180 | 5.450 | 5.180 | 5.350 | 85,205 | +0.23(+4.49%) |
Sep 01, 2021 | 5.270 | 5.270 | 5.040 | 5.120 | 31,865 | -0.05(-0.97%) |
Aug 31, 2021 | 4.920 | 5.261 | 4.882 | 5.170 | 80,121 | +0.25(+5.08%) |
Aug 30, 2021 | 4.820 | 4.970 | 4.810 | 4.920 | 25,161 | +0.11(+2.29%) |
Aug 27, 2021 | 5.000 | 5.070 | 4.720 | 4.810 | 57,573 | -0.15(-3.02%) |
Aug 26, 2021 | 4.940 | 4.987 | 4.840 | 4.960 | 59,479 | +0.03(+0.61%) |
Aug 25, 2021 | 4.730 | 4.995 | 4.610 | 4.930 | 50,432 | +0.27(+5.79%) |
Aug 24, 2021 | 4.560 | 4.745 | 4.480 | 4.660 | 33,257 | +0.05(+1.08%) |
Aug 23, 2021 | 4.480 | 4.650 | 4.340 | 4.610 | 78,493 | +0.24(+5.49%) |
Aug 20, 2021 | 4.260 | 4.450 | 4.260 | 4.370 | 30,083 | +0.11(+2.58%) |
Aug 19, 2021 | 4.170 | 4.370 | 4.150 | 4.260 | 73,150 | +0.08(+1.91%) |
Aug 18, 2021 | 3.820 | 4.250 | 3.790 | 4.180 | 144,699 | +0.41(+10.88%) |
Aug 17, 2021 | 4.050 | 4.050 | 3.710 | 3.770 | 186,757 | -0.46(-10.87%) |
Aug 16, 2021 | 4.800 | 4.800 | 4.210 | 4.230 | 247,837 | -0.57(-11.87%) |
Aug 13, 2021 | 4.840 | 4.850 | 4.720 | 4.800 | 55,852 | +0.00(+0.00%) |
Aug 12, 2021 | 4.840 | 4.860 | 4.712 | 4.800 | 51,605 | +0.03(+0.63%) |
Aug 11, 2021 | 4.930 | 4.930 | 4.700 | 4.770 | 67,393 | -0.17(-3.44%) |
Aug 10, 2021 | 4.840 | 5.050 | 4.810 | 4.940 | 36,306 | +0.13(+2.70%) |
Aug 09, 2021 | 5.000 | 5.089 | 4.780 | 4.810 | 97,145 | -0.05(-1.03%) |
Aug 06, 2021 | 4.870 | 4.880 | 4.610 | 4.860 | 98,479 | -0.03(-0.61%) |
Aug 05, 2021 | 5.100 | 5.163 | 4.800 | 4.890 | 169,558 | -0.17(-3.36%) |
Aug 04, 2021 | 5.100 | 5.260 | 5.000 | 5.060 | 111,936 | -0.07(-1.36%) |
Aug 03, 2021 | 5.500 | 5.591 | 5.110 | 5.130 | 229,989 | -0.39(-7.07%) |
Aug 02, 2021 | 5.830 | 5.850 | 5.480 | 5.520 | 205,245 | -0.16(-2.82%) |
Jul 30, 2021 | 5.580 | 5.830 | 5.560 | 5.680 | 113,285 | +0.10(+1.79%) |
Jul 29, 2021 | 5.240 | 5.720 | 5.200 | 5.580 | 216,383 | +0.38(+7.31%) |
Jul 28, 2021 | 5.150 | 5.240 | 5.090 | 5.200 | 97,587 | +0.07(+1.36%) |
Jul 27, 2021 | 5.260 | 5.390 | 5.030 | 5.130 | 123,741 | -0.14(-2.66%) |
Jul 26, 2021 | 5.520 | 5.550 | 5.210 | 5.270 | 172,315 | -0.30(-5.39%) |
Jul 23, 2021 | 5.650 | 5.740 | 5.500 | 5.570 | 170,087 | -0.15(-2.62%) |
Jul 22, 2021 | 5.560 | 5.850 | 5.550 | 5.720 | 351,127 | +0.17(+3.06%) |
Jul 21, 2021 | 5.710 | 5.710 | 5.500 | 5.550 | 224,351 | -0.18(-3.14%) |
Jul 20, 2021 | 5.720 | 5.850 | 5.610 | 5.730 | 188,270 | -0.08(-1.38%) |
Jul 19, 2021 | 5.930 | 5.960 | 5.610 | 5.810 | 358,530 | -0.22(-3.65%) |
Jul 16, 2021 | 6.060 | 6.170 | 5.860 | 6.030 | 256,743 | -0.09(-1.47%) |
Jul 15, 2021 | 5.970 | 6.350 | 5.810 | 6.120 | 649,416 | +0.16(+2.60%) |
Jul 14, 2021 | 5.810 | 6.190 | 5.610 | 5.965 | 718,990 | +0.14(+2.49%) |
Jul 13, 2021 | 6.030 | 6.140 | 5.580 | 5.820 | 627,299 | -0.23(-3.80%) |
Jul 12, 2021 | 6.034 | 6.260 | 5.880 | 6.050 | 225,595 | -0.03(-0.49%) |
Jul 09, 2021 | 5.700 | 6.180 | 5.600 | 6.080 | 486,572 | +0.36(+6.29%) |
Jul 08, 2021 | 5.670 | 5.890 | 5.610 | 5.720 | 324,216 | -0.11(-1.89%) |
Jul 07, 2021 | 5.730 | 5.890 | 5.470 | 5.830 | 700,772 | +0.28(+5.05%) |
Jul 06, 2021 | 5.760 | 5.760 | 5.320 | 5.550 | 797,349 | -0.30(-5.13%) |
Jul 02, 2021 | 5.970 | 6.040 | 5.550 | 5.850 | 585,702 | -0.33(-5.34%) |
Jul 01, 2021 | 6.740 | 6.840 | 5.820 | 6.180 | 2,736,925 | -0.20(-3.13%) |
Jun 30, 2021 | 6.370 | 6.620 | 5.650 | 6.380 | 2,005,459 | +0.12(+1.92%) |
Jun 29, 2021 | 6.160 | 7.000 | 6.152 | 6.260 | 2,173,764 | +0.02(+0.32%) |
Jun 28, 2021 | 7.100 | 7.400 | 6.000 | 6.240 | 2,995,600 | -1.65(-20.91%) |