Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.900 | 2.900 | 2.760 | 2.810 | 81,639 | -0.03(-1.06%) |
May 27, 2022 | 2.810 | 2.900 | 2.807 | 2.840 | 67,664 | +0.04(+1.43%) |
May 26, 2022 | 2.790 | 2.905 | 2.719 | 2.800 | 67,383 | +0.00(+0.00%) |
May 25, 2022 | 2.780 | 2.870 | 2.770 | 2.800 | 20,495 | -0.01(-0.36%) |
May 24, 2022 | 2.920 | 2.935 | 2.680 | 2.810 | 92,380 | -0.17(-5.70%) |
May 23, 2022 | 3.000 | 3.085 | 2.850 | 2.980 | 82,713 | -0.02(-0.67%) |
May 20, 2022 | 3.050 | 3.050 | 2.890 | 3.000 | 79,316 | +0.00(+0.00%) |
May 19, 2022 | 2.990 | 3.052 | 2.955 | 3.000 | 91,497 | +0.00(+0.00%) |
May 18, 2022 | 3.180 | 3.185 | 2.920 | 3.000 | 65,768 | -0.20(-6.25%) |
May 17, 2022 | 3.150 | 3.270 | 3.050 | 3.200 | 97,972 | +0.12(+3.90%) |
May 16, 2022 | 3.060 | 3.220 | 2.970 | 3.080 | 108,040 | +0.02(+0.65%) |
May 13, 2022 | 3.000 | 3.187 | 3.000 | 3.060 | 160,226 | +0.04(+1.32%) |
May 12, 2022 | 3.260 | 3.260 | 2.950 | 3.020 | 128,492 | -0.14(-4.43%) |
May 11, 2022 | 3.440 | 3.455 | 3.110 | 3.160 | 181,377 | -0.32(-9.20%) |
May 10, 2022 | 3.650 | 3.690 | 3.270 | 3.480 | 80,263 | -0.11(-3.06%) |
May 09, 2022 | 3.840 | 3.905 | 3.450 | 3.590 | 146,614 | -0.31(-8.07%) |
May 06, 2022 | 4.090 | 4.090 | 3.880 | 3.905 | 80,401 | -0.23(-5.68%) |
May 05, 2022 | 4.290 | 4.290 | 4.050 | 4.140 | 52,437 | -0.24(-5.48%) |
May 04, 2022 | 4.340 | 4.380 | 4.150 | 4.380 | 78,080 | +0.04(+0.92%) |
May 03, 2022 | 4.230 | 4.370 | 4.189 | 4.340 | 39,420 | +0.15(+3.58%) |
May 02, 2022 | 4.070 | 4.300 | 4.070 | 4.190 | 47,998 | +0.03(+0.72%) |
Apr 29, 2022 | 4.130 | 4.240 | 4.100 | 4.160 | 51,218 | -0.02(-0.48%) |
Apr 28, 2022 | 4.220 | 4.310 | 4.080 | 4.180 | 87,234 | -0.02(-0.48%) |
Apr 27, 2022 | 4.300 | 4.320 | 4.150 | 4.200 | 117,577 | -0.06(-1.41%) |
Apr 26, 2022 | 4.340 | 4.410 | 4.210 | 4.260 | 60,990 | -0.10(-2.29%) |
Apr 25, 2022 | 4.260 | 4.450 | 4.229 | 4.360 | 72,641 | +0.04(+0.93%) |
Apr 22, 2022 | 4.400 | 4.418 | 4.250 | 4.320 | 65,564 | -0.09(-2.04%) |
Apr 21, 2022 | 4.570 | 4.690 | 4.400 | 4.410 | 66,874 | -0.15(-3.29%) |
Apr 20, 2022 | 4.560 | 4.640 | 4.460 | 4.560 | 102,412 | +0.03(+0.66%) |
Apr 19, 2022 | 4.520 | 4.690 | 4.460 | 4.530 | 64,362 | -0.03(-0.66%) |
Apr 18, 2022 | 4.940 | 4.940 | 4.500 | 4.560 | 158,647 | -0.39(-7.88%) |
Apr 14, 2022 | 5.120 | 5.120 | 4.920 | 4.950 | 130,767 | -0.14(-2.75%) |
Apr 13, 2022 | 4.750 | 5.260 | 4.750 | 5.090 | 407,824 | +0.35(+7.38%) |
Apr 12, 2022 | 4.930 | 5.130 | 4.710 | 4.740 | 213,679 | -0.16(-3.27%) |
Apr 11, 2022 | 5.010 | 5.060 | 4.850 | 4.900 | 106,525 | -0.18(-3.54%) |
Apr 08, 2022 | 5.160 | 5.270 | 5.060 | 5.080 | 84,124 | -0.15(-2.87%) |
Apr 07, 2022 | 5.350 | 5.467 | 5.180 | 5.230 | 64,520 | -0.13(-2.43%) |
Apr 06, 2022 | 5.380 | 5.480 | 5.351 | 5.360 | 55,034 | -0.15(-2.72%) |
Apr 05, 2022 | 5.590 | 5.803 | 5.480 | 5.510 | 59,984 | -0.10(-1.78%) |
Apr 04, 2022 | 5.700 | 5.850 | 5.550 | 5.610 | 65,308 | +0.02(+0.36%) |
Apr 01, 2022 | 5.600 | 5.970 | 5.400 | 5.590 | 135,214 | +0.24(+4.49%) |
Mar 31, 2022 | 5.460 | 5.580 | 5.350 | 5.350 | 56,664 | -0.10(-1.83%) |
Mar 30, 2022 | 5.790 | 5.900 | 5.450 | 5.450 | 97,724 | -0.29(-5.05%) |
Mar 29, 2022 | 5.550 | 5.840 | 5.550 | 5.740 | 93,333 | +0.20(+3.61%) |
Mar 28, 2022 | 5.690 | 5.818 | 5.520 | 5.540 | 93,255 | -0.23(-3.99%) |
Mar 25, 2022 | 6.000 | 6.075 | 5.710 | 5.770 | 142,719 | -0.15(-2.53%) |
Mar 24, 2022 | 6.200 | 6.400 | 5.650 | 5.920 | 481,561 | -0.06(-1.00%) |
Mar 23, 2022 | 5.510 | 6.620 | 5.500 | 5.980 | 1,156,594 | +0.66(+12.41%) |
Mar 22, 2022 | 5.320 | 5.460 | 5.200 | 5.320 | 46,460 | +0.08(+1.53%) |
Mar 21, 2022 | 5.000 | 5.350 | 5.000 | 5.240 | 116,713 | +0.18(+3.56%) |
Mar 18, 2022 | 5.110 | 5.252 | 4.920 | 5.060 | 69,271 | -0.07(-1.36%) |
Mar 17, 2022 | 4.810 | 5.440 | 4.810 | 5.130 | 43,253 | +0.33(+6.88%) |
Mar 16, 2022 | 4.760 | 4.990 | 4.550 | 4.800 | 82,373 | +0.05(+1.05%) |
Mar 15, 2022 | 4.700 | 4.980 | 4.610 | 4.750 | 110,967 | +0.00(+0.00%) |
Mar 14, 2022 | 5.230 | 5.346 | 4.510 | 4.750 | 200,688 | -0.49(-9.35%) |
Mar 11, 2022 | 4.940 | 5.380 | 4.920 | 5.240 | 55,504 | -0.03(-0.57%) |
Mar 10, 2022 | 5.150 | 5.490 | 5.130 | 5.270 | 135,341 | +0.09(+1.74%) |
Mar 09, 2022 | 4.910 | 5.260 | 4.880 | 5.180 | 85,000 | +0.31(+6.37%) |
Mar 08, 2022 | 4.820 | 4.940 | 4.745 | 4.870 | 63,456 | +0.02(+0.41%) |
Mar 07, 2022 | 5.020 | 5.090 | 4.760 | 4.850 | 105,664 | -0.16(-3.19%) |
Mar 04, 2022 | 5.130 | 5.230 | 4.960 | 5.010 | 44,773 | -0.15(-2.91%) |
Mar 03, 2022 | 5.140 | 5.300 | 5.010 | 5.160 | 86,130 | +0.00(+0.00%) |
Mar 02, 2022 | 4.960 | 5.200 | 4.870 | 5.160 | 102,455 | +0.17(+3.41%) |
Mar 01, 2022 | 4.910 | 5.040 | 4.860 | 4.990 | 85,604 | +0.03(+0.60%) |
Feb 28, 2022 | 4.980 | 5.110 | 4.920 | 4.960 | 73,041 | -0.09(-1.78%) |
Feb 25, 2022 | 5.040 | 5.120 | 4.910 | 5.050 | 67,768 | +0.00(+0.00%) |
Feb 24, 2022 | 4.910 | 5.070 | 4.820 | 5.050 | 104,863 | +0.02(+0.40%) |
Feb 23, 2022 | 5.170 | 5.180 | 5.000 | 5.030 | 104,804 | -0.07(-1.37%) |
Feb 22, 2022 | 4.880 | 5.190 | 4.880 | 5.100 | 117,703 | +0.09(+1.80%) |
Feb 18, 2022 | 5.010 | 0 | -0.09(-1.76%) | |||
Feb 17, 2022 | 5.130 | 5.250 | 5.060 | 5.100 | 94,522 | -0.10(-1.92%) |
Feb 16, 2022 | 5.210 | 5.252 | 5.030 | 5.200 | 126,366 | -0.06(-1.14%) |
Feb 15, 2022 | 5.280 | 5.390 | 5.210 | 5.260 | 68,843 | +0.10(+1.94%) |
Feb 14, 2022 | 5.400 | 5.400 | 5.150 | 5.160 | 88,989 | -0.23(-4.27%) |
Feb 11, 2022 | 5.610 | 5.660 | 5.250 | 5.390 | 102,263 | -0.15(-2.71%) |
Feb 10, 2022 | 5.770 | 5.944 | 5.510 | 5.540 | 118,442 | -0.27(-4.65%) |
Feb 09, 2022 | 5.640 | 5.860 | 5.480 | 5.810 | 101,076 | +0.20(+3.57%) |
Feb 08, 2022 | 5.680 | 5.690 | 5.420 | 5.610 | 90,995 | +0.05(+0.90%) |
Feb 07, 2022 | 5.510 | 5.810 | 5.320 | 5.560 | 91,384 | -0.07(-1.24%) |
Feb 04, 2022 | 5.490 | 5.670 | 5.260 | 5.630 | 74,131 | +0.11(+1.99%) |
Feb 03, 2022 | 5.470 | 5.450 | 5.520 | 39,419 | -0.04(-0.72%) | |
Feb 02, 2022 | 5.860 | 5.960 | 5.469 | 5.560 | 89,705 | -0.22(-3.81%) |
Feb 01, 2022 | 5.790 | 6.110 | 5.650 | 5.780 | 110,974 | +0.09(+1.58%) |
Jan 31, 2022 | 5.450 | 5.690 | 138,157 | +0.31(+5.76%) | ||
Jan 28, 2022 | 5.350 | 5.510 | 5.270 | 5.380 | 156,595 | +0.00(+0.00%) |
Jan 27, 2022 | 5.760 | 6.090 | 5.350 | 5.380 | 147,738 | -0.27(-4.78%) |
Jan 26, 2022 | 5.990 | 6.140 | 5.650 | 5.650 | 106,562 | -0.28(-4.72%) |
Jan 25, 2022 | 5.980 | 6.050 | 5.681 | 5.930 | 71,231 | -0.12(-1.98%) |
Jan 24, 2022 | 5.810 | 6.140 | 5.340 | 6.050 | 256,143 | +0.06(+1.00%) |
Jan 21, 2022 | 6.210 | 6.310 | 5.940 | 5.990 | 160,867 | -0.31(-4.92%) |
Jan 20, 2022 | 6.490 | 6.710 | 6.300 | 6.300 | 68,590 | -0.20(-3.08%) |
Jan 19, 2022 | 6.490 | 6.690 | 6.440 | 6.500 | 69,298 | -0.02(-0.31%) |
Jan 18, 2022 | 6.680 | 6.840 | 6.500 | 6.520 | 85,706 | -0.18(-2.69%) |
Jan 14, 2022 | 6.700 | 0 | +0.01(+0.15%) | |||
Jan 13, 2022 | 6.800 | 6.820 | 6.520 | 6.690 | 103,486 | -0.05(-0.74%) |
Jan 12, 2022 | 6.920 | 7.080 | 6.720 | 6.740 | 133,227 | -0.21(-3.02%) |
Jan 11, 2022 | 6.950 | 7.000 | 6.860 | 6.950 | 153,447 | +0.10(+1.46%) |
Jan 10, 2022 | 6.670 | 6.870 | 6.560 | 6.850 | 409,346 | +0.10(+1.48%) |
Jan 07, 2022 | 7.090 | 7.150 | 6.660 | 6.750 | 212,368 | -0.40(-5.59%) |
Jan 06, 2022 | 7.190 | 7.390 | 6.950 | 7.150 | 154,593 | -0.12(-1.65%) |
Jan 05, 2022 | 7.350 | 8.250 | 7.110 | 7.270 | 1,624,563 | -0.15(-2.02%) |
Jan 04, 2022 | 7.500 | 7.540 | 7.260 | 7.420 | 117,519 | -0.12(-1.59%) |
Jan 03, 2022 | 7.100 | 7.720 | 7.090 | 7.540 | 201,903 | +0.07(+0.94%) |
Dec 31, 2021 | 7.500 | 7.770 | 7.440 | 7.470 | 88,412 | -0.03(-0.40%) |
Dec 30, 2021 | 7.390 | 7.665 | 7.290 | 7.500 | 139,272 | +0.21(+2.88%) |
Dec 29, 2021 | 7.410 | 7.485 | 7.230 | 7.290 | 114,142 | -0.11(-1.49%) |
Dec 28, 2021 | 7.600 | 7.690 | 7.380 | 7.400 | 145,104 | -0.26(-3.39%) |
Dec 27, 2021 | 7.830 | 7.860 | 7.610 | 7.660 | 113,011 | -0.19(-2.42%) |
Dec 23, 2021 | 7.740 | 8.020 | 7.660 | 7.850 | 60,715 | +0.07(+0.90%) |
Dec 22, 2021 | 7.770 | 7.920 | 7.650 | 7.780 | 93,483 | +0.01(+0.13%) |
Dec 21, 2021 | 8.000 | 8.050 | 7.700 | 7.770 | 171,493 | -0.17(-2.14%) |
Dec 20, 2021 | 7.850 | 8.000 | 7.730 | 7.940 | 252,273 | -0.06(-0.75%) |
Dec 17, 2021 | 7.800 | 8.140 | 7.650 | 8.000 | 677,308 | +0.04(+0.50%) |
Dec 16, 2021 | 8.080 | 8.160 | 7.820 | 7.960 | 149,443 | -0.10(-1.24%) |
Dec 15, 2021 | 7.690 | 8.105 | 7.590 | 8.060 | 166,107 | +0.28(+3.60%) |
Dec 14, 2021 | 7.820 | 7.920 | 7.700 | 7.780 | 143,161 | -0.18(-2.26%) |
Dec 13, 2021 | 8.030 | 8.110 | 7.831 | 7.960 | 104,705 | -0.07(-0.87%) |
Dec 10, 2021 | 8.060 | 8.330 | 7.950 | 8.030 | 100,207 | -0.16(-1.95%) |
Dec 09, 2021 | 8.520 | 8.780 | 8.190 | 8.190 | 146,511 | -0.42(-4.88%) |
Dec 08, 2021 | 8.130 | 8.700 | 8.039 | 8.610 | 158,175 | +0.42(+5.13%) |
Dec 07, 2021 | 7.910 | 8.280 | 7.875 | 8.190 | 140,541 | +0.39(+5.00%) |
Dec 06, 2021 | 7.810 | 7.890 | 7.518 | 7.800 | 223,984 | +0.00(+0.00%) |
Dec 03, 2021 | 8.070 | 8.070 | 7.710 | 7.800 | 271,828 | -0.26(-3.23%) |
Dec 02, 2021 | 8.000 | 8.200 | 7.885 | 8.060 | 184,461 | -0.03(-0.37%) |
Dec 01, 2021 | 8.330 | 8.780 | 8.060 | 8.090 | 310,713 | -0.25(-3.00%) |
Nov 30, 2021 | 7.970 | 8.410 | 7.921 | 8.340 | 315,832 | +0.43(+5.44%) |
Nov 29, 2021 | 8.060 | 8.100 | 7.870 | 7.910 | 150,807 | -0.15(-1.86%) |
Nov 26, 2021 | 7.940 | 8.140 | 7.840 | 8.060 | 50,814 | -0.04(-0.49%) |
Nov 24, 2021 | 7.970 | 8.140 | 7.760 | 8.100 | 218,993 | +0.04(+0.50%) |
Nov 23, 2021 | 7.820 | 8.140 | 7.663 | 8.060 | 373,408 | +0.06(+0.75%) |
Nov 22, 2021 | 8.180 | 8.270 | 7.980 | 8.000 | 347,820 | -0.20(-2.44%) |
Nov 19, 2021 | 8.320 | 8.400 | 8.070 | 8.200 | 300,933 | -0.20(-2.38%) |
Nov 18, 2021 | 8.520 | 8.405 | 8.330 | 8.400 | 221,210 | -0.08(-0.94%) |
Nov 17, 2021 | 8.490 | 8.630 | 8.380 | 8.480 | 240,038 | -0.04(-0.47%) |
Nov 16, 2021 | 8.650 | 8.690 | 8.370 | 8.520 | 190,783 | -0.09(-1.05%) |
Nov 15, 2021 | 8.770 | 8.770 | 8.370 | 8.610 | 242,651 | -0.12(-1.37%) |
Nov 12, 2021 | 8.720 | 8.900 | 8.450 | 8.730 | 354,028 | +0.10(+1.16%) |
Nov 11, 2021 | 8.500 | 8.850 | 8.355 | 8.630 | 363,502 | +0.32(+3.85%) |
Nov 10, 2021 | 8.530 | 8.310 | 227,566 | -0.27(-3.15%) | ||
Nov 09, 2021 | 8.410 | 8.640 | 8.260 | 8.580 | 305,747 | +0.13(+1.54%) |
Nov 08, 2021 | 8.410 | 8.602 | 8.380 | 8.450 | 121,636 | +0.03(+0.36%) |
Nov 05, 2021 | 8.370 | 8.560 | 8.270 | 8.420 | 199,801 | -0.08(-0.94%) |
Nov 04, 2021 | 8.680 | 8.760 | 8.360 | 8.500 | 223,276 | -0.31(-3.52%) |
Nov 03, 2021 | 8.700 | 9.240 | 8.660 | 8.810 | 274,378 | +0.05(+0.57%) |
Nov 02, 2021 | 8.780 | 8.780 | 8.590 | 8.760 | 98,950 | +0.02(+0.23%) |
Nov 01, 2021 | 8.570 | 8.820 | 8.590 | 8.740 | 102,022 | +0.15(+1.75%) |
Oct 29, 2021 | 8.750 | 8.890 | 8.520 | 8.590 | 136,842 | -0.26(-2.94%) |
Oct 28, 2021 | 8.650 | 8.850 | 245,813 | +0.21(+2.43%) | ||
Oct 27, 2021 | 8.500 | 8.880 | 8.400 | 8.640 | 310,106 | +0.17(+2.01%) |
Oct 26, 2021 | 8.620 | 8.470 | 173,861 | -0.15(-1.74%) | ||
Oct 25, 2021 | 8.420 | 8.690 | 8.400 | 8.620 | 296,417 | +0.09(+1.06%) |
Oct 22, 2021 | 8.480 | 8.580 | 8.360 | 8.530 | 425,427 | -0.04(-0.47%) |
Oct 21, 2021 | 8.600 | 8.747 | 8.475 | 8.570 | 243,060 | -0.07(-0.81%) |
Oct 20, 2021 | 8.710 | 8.860 | 8.600 | 8.640 | 249,311 | -0.14(-1.59%) |
Oct 19, 2021 | 8.500 | 8.890 | 8.475 | 8.780 | 274,130 | +0.18(+2.09%) |
Oct 18, 2021 | 8.860 | 8.880 | 8.430 | 8.600 | 360,969 | -0.11(-1.26%) |
Oct 15, 2021 | 9.250 | 9.300 | 8.680 | 8.710 | 365,111 | -0.43(-4.70%) |
Oct 14, 2021 | 9.430 | 9.800 | 8.970 | 9.140 | 658,604 | -0.36(-3.79%) |
Oct 13, 2021 | 9.440 | 9.759 | 9.361 | 9.500 | 601,289 | +0.03(+0.32%) |
Oct 12, 2021 | 9.940 | 9.950 | 9.150 | 9.470 | 842,712 | +0.05(+0.53%) |
Oct 11, 2021 | 8.760 | 9.660 | 8.520 | 9.420 | 754,034 | +0.53(+5.96%) |
Oct 08, 2021 | 8.500 | 9.490 | 8.430 | 8.890 | 2,057,316 | +0.38(+4.47%) |
Oct 07, 2021 | 8.550 | 8.700 | 8.410 | 8.510 | 790,208 | -0.02(-0.23%) |
Oct 06, 2021 | 8.370 | 8.790 | 8.370 | 8.530 | 636,281 | -0.01(-0.12%) |
Oct 05, 2021 | 8.720 | 8.820 | 8.210 | 8.540 | 1,136,763 | -0.19(-2.18%) |
Oct 04, 2021 | 8.620 | 8.930 | 8.550 | 8.730 | 551,763 | +0.17(+1.99%) |
Oct 01, 2021 | 9.030 | 9.097 | 8.550 | 8.560 | 684,363 | -0.52(-5.73%) |
Sep 30, 2021 | 8.850 | 9.360 | 8.780 | 9.080 | 743,277 | +0.21(+2.37%) |
Sep 29, 2021 | 9.750 | 9.850 | 8.810 | 8.870 | 1,117,016 | -0.89(-9.12%) |
Sep 28, 2021 | 9.840 | 10.35 | 9.710 | 9.760 | 1,383,981 | -0.14(-1.41%) |
Sep 27, 2021 | 10.54 | 10.64 | 9.850 | 9.900 | 1,194,473 | -0.35(-3.41%) |
Sep 24, 2021 | 12.15 | 12.17 | 10.02 | 10.25 | 2,985,741 | -2.23(-17.87%) |
Sep 23, 2021 | 11.71 | 13.10 | 11.58 | 12.48 | 8,673,256 | +0.96(+8.33%) |
Sep 22, 2021 | 11.76 | 11.99 | 10.82 | 11.52 | 3,115,698 | -0.49(-4.08%) |
Sep 21, 2021 | 10.62 | 12.34 | 10.35 | 12.01 | 8,662,347 | +1.79(+17.51%) |
Sep 20, 2021 | 9.900 | 10.65 | 9.770 | 10.22 | 4,124,083 | -0.09(-0.87%) |
Sep 17, 2021 | 9.850 | 10.54 | 9.310 | 10.31 | 8,669,073 | +0.05(+0.49%) |
Sep 16, 2021 | 9.260 | 11.46 | 9.020 | 10.26 | 50,581,864 | +1.74(+20.42%) |
Sep 15, 2021 | 8.610 | 9.680 | 8.270 | 8.520 | 16,734,023 | -0.48(-5.33%) |
Sep 14, 2021 | 12.31 | 12.97 | 8.800 | 9.000 | 108,791,712 | -0.15(-1.64%) |
Sep 13, 2021 | 6.300 | 9.290 | 5.840 | 9.150 | 113,914,304 | +3.67(+66.97%) |
Sep 10, 2021 | 5.600 | 5.600 | 5.440 | 5.480 | 119,572 | -0.07(-1.26%) |
Sep 09, 2021 | 5.280 | 5.590 | 5.280 | 5.550 | 200,380 | +0.25(+4.72%) |
Sep 08, 2021 | 5.410 | 5.410 | 5.160 | 5.300 | 117,620 | -0.15(-2.75%) |
Sep 07, 2021 | 5.450 | 5.520 | 5.360 | 5.450 | 108,199 | -0.04(-0.73%) |
Sep 03, 2021 | 5.440 | 5.500 | 5.380 | 5.490 | 75,629 | +0.01(+0.18%) |
Sep 02, 2021 | 5.470 | 5.517 | 5.400 | 5.480 | 94,593 | +0.02(+0.37%) |
Sep 01, 2021 | 5.460 | 5.520 | 5.370 | 5.460 | 140,089 | -0.05(-1.00%) |
Aug 31, 2021 | 5.490 | 5.620 | 5.350 | 5.515 | 222,163 | +0.02(+0.46%) |
Aug 30, 2021 | 5.380 | 5.540 | 5.230 | 5.490 | 150,832 | +0.17(+3.20%) |
Aug 27, 2021 | 5.150 | 5.400 | 5.150 | 5.320 | 143,604 | +0.13(+2.50%) |
Aug 26, 2021 | 5.250 | 5.330 | 5.163 | 5.190 | 113,435 | -0.06(-1.14%) |
Aug 25, 2021 | 5.080 | 5.280 | 5.000 | 5.250 | 148,410 | +0.16(+3.14%) |
Aug 24, 2021 | 4.910 | 5.120 | 4.910 | 5.090 | 163,890 | +0.18(+3.67%) |
Aug 23, 2021 | 4.650 | 4.920 | 4.590 | 4.910 | 199,554 | +0.32(+6.97%) |
Aug 20, 2021 | 4.520 | 4.670 | 4.520 | 4.590 | 89,028 | +0.07(+1.55%) |
Aug 19, 2021 | 4.600 | 4.700 | 4.500 | 4.520 | 105,145 | -0.15(-3.21%) |
Aug 18, 2021 | 4.660 | 4.804 | 4.590 | 4.670 | 103,861 | +0.00(+0.00%) |
Aug 17, 2021 | 4.630 | 4.710 | 4.510 | 4.670 | 99,722 | -0.02(-0.43%) |
Aug 16, 2021 | 4.840 | 4.840 | 4.580 | 4.690 | 120,350 | -0.14(-2.90%) |
Aug 13, 2021 | 4.950 | 4.950 | 4.760 | 4.830 | 114,606 | -0.09(-1.83%) |
Aug 12, 2021 | 4.760 | 4.930 | 4.680 | 4.920 | 187,726 | +0.08(+1.65%) |
Aug 11, 2021 | 4.770 | 4.840 | 4.660 | 4.840 | 202,810 | +0.04(+0.83%) |
Aug 10, 2021 | 4.840 | 4.840 | 4.710 | 4.800 | 175,709 | +0.02(+0.42%) |
Aug 09, 2021 | 4.700 | 4.800 | 4.660 | 4.780 | 156,511 | +0.08(+1.70%) |
Aug 06, 2021 | 4.730 | 4.740 | 4.600 | 4.700 | 69,832 | -0.02(-0.42%) |
Aug 05, 2021 | 4.620 | 4.728 | 4.550 | 4.720 | 124,911 | +0.15(+3.28%) |
Aug 04, 2021 | 4.500 | 4.660 | 4.500 | 4.570 | 79,586 | +0.02(+0.44%) |
Aug 03, 2021 | 4.660 | 4.700 | 4.500 | 4.550 | 199,382 | -0.12(-2.57%) |
Aug 02, 2021 | 4.690 | 4.760 | 4.650 | 4.670 | 139,874 | +0.01(+0.21%) |
Jul 30, 2021 | 4.610 | 4.755 | 4.610 | 4.660 | 198,422 | +0.08(+1.75%) |
Jul 29, 2021 | 4.580 | 4.650 | 4.550 | 4.580 | 104,525 | +0.00(+0.00%) |
Jul 28, 2021 | 4.440 | 4.647 | 4.360 | 4.580 | 152,801 | +0.13(+2.92%) |
Jul 27, 2021 | 4.360 | 4.760 | 4.300 | 4.450 | 809,055 | +0.04(+0.91%) |
Jul 26, 2021 | 4.440 | 4.580 | 4.410 | 4.410 | 102,532 | -0.05(-1.12%) |
Jul 23, 2021 | 4.420 | 4.630 | 4.300 | 4.460 | 283,493 | +0.01(+0.22%) |
Jul 22, 2021 | 4.440 | 4.510 | 4.260 | 4.450 | 235,242 | -0.03(-0.67%) |
Jul 21, 2021 | 4.450 | 4.800 | 4.369 | 4.480 | 487,536 | +0.01(+0.22%) |
Jul 20, 2021 | 4.230 | 4.546 | 4.230 | 4.470 | 212,652 | +0.25(+5.92%) |
Jul 19, 2021 | 4.370 | 4.490 | 4.220 | 4.220 | 211,737 | -0.28(-6.22%) |
Jul 16, 2021 | 4.460 | 4.590 | 4.440 | 4.500 | 156,522 | +0.05(+1.12%) |
Jul 15, 2021 | 4.450 | 4.550 | 4.370 | 4.450 | 170,239 | +0.00(+0.00%) |
Jul 14, 2021 | 4.640 | 4.640 | 4.420 | 4.450 | 83,305 | -0.15(-3.26%) |
Jul 13, 2021 | 4.700 | 4.710 | 4.460 | 4.600 | 140,540 | -0.08(-1.71%) |
Jul 12, 2021 | 4.770 | 4.770 | 4.610 | 4.680 | 77,298 | -0.08(-1.68%) |
Jul 09, 2021 | 4.720 | 4.800 | 4.530 | 4.760 | 108,498 | +0.08(+1.71%) |
Jul 08, 2021 | 4.480 | 4.700 | 4.440 | 4.680 | 134,208 | +0.12(+2.63%) |
Jul 07, 2021 | 4.740 | 4.740 | 4.460 | 4.560 | 127,910 | -0.18(-3.80%) |
Jul 06, 2021 | 4.800 | 4.900 | 4.710 | 4.740 | 616,472 | -0.10(-2.07%) |
Jul 02, 2021 | 5.000 | 5.010 | 4.740 | 4.840 | 136,389 | -0.16(-3.20%) |
Jul 01, 2021 | 4.920 | 5.080 | 4.820 | 5.000 | 317,027 | +0.12(+2.46%) |
Jun 30, 2021 | 4.760 | 4.970 | 4.700 | 4.880 | 139,858 | +0.10(+2.09%) |
Jun 29, 2021 | 4.920 | 4.920 | 4.770 | 4.780 | 86,954 | -0.09(-1.85%) |
Jun 28, 2021 | 4.800 | 4.900 | 4.760 | 4.870 | 87,101 | +0.06(+1.25%) |
Jun 25, 2021 | 4.710 | 4.810 | 4.650 | 4.810 | 144,817 | +0.15(+3.22%) |
Jun 24, 2021 | 4.580 | 4.690 | 4.550 | 4.660 | 118,702 | +0.14(+3.10%) |
Jun 23, 2021 | 4.380 | 4.550 | 4.360 | 4.520 | 121,884 | +0.10(+2.26%) |
Jun 22, 2021 | 4.330 | 4.450 | 4.210 | 4.420 | 229,440 | +0.10(+2.31%) |
Jun 21, 2021 | 4.540 | 4.540 | 4.180 | 4.320 | 289,616 | -0.18(-4.00%) |
Jun 18, 2021 | 4.580 | 4.700 | 4.400 | 4.500 | 264,647 | -0.17(-3.64%) |
Jun 17, 2021 | 4.790 | 4.990 | 4.360 | 4.670 | 415,453 | -0.16(-3.31%) |
Jun 16, 2021 | 4.770 | 4.850 | 4.640 | 4.830 | 249,314 | +0.07(+1.47%) |
Jun 15, 2021 | 4.690 | 4.930 | 4.630 | 4.760 | 258,822 | +0.03(+0.63%) |
Jun 14, 2021 | 4.750 | 4.862 | 4.700 | 4.730 | 189,012 | -0.02(-0.42%) |
Jun 11, 2021 | 4.850 | 4.940 | 4.680 | 4.750 | 275,130 | -0.02(-0.42%) |
Jun 10, 2021 | 4.690 | 4.815 | 4.630 | 4.770 | 713,393 | +0.08(+1.71%) |
Jun 09, 2021 | 4.700 | 4.830 | 4.650 | 4.690 | 247,695 | -0.01(-0.21%) |
Jun 08, 2021 | 4.730 | 4.770 | 4.560 | 4.700 | 189,637 | +0.03(+0.64%) |
Jun 07, 2021 | 4.600 | 4.780 | 4.530 | 4.670 | 210,580 | +0.11(+2.41%) |
Jun 04, 2021 | 4.570 | 4.688 | 4.500 | 4.560 | 119,588 | +0.01(+0.22%) |
Jun 03, 2021 | 4.560 | 4.670 | 4.370 | 4.550 | 184,816 | -0.12(-2.57%) |
Jun 02, 2021 | 4.620 | 4.730 | 4.550 | 4.670 | 190,263 | +0.05(+1.08%) |