Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.040 | 3.110 | 3.000 | 3.000 | 662,070 | -0.05(-1.64%) |
Mar 30, 2022 | 3.190 | 3.200 | 3.030 | 3.050 | 932,752 | -0.13(-4.09%) |
Mar 29, 2022 | 3.150 | 3.250 | 3.150 | 3.180 | 877,611 | +0.07(+2.25%) |
Mar 28, 2022 | 3.170 | 3.190 | 2.995 | 3.110 | 844,836 | -0.03(-0.96%) |
Mar 25, 2022 | 3.210 | 3.220 | 3.140 | 3.140 | 677,903 | -0.06(-1.88%) |
Mar 24, 2022 | 3.230 | 3.230 | 3.160 | 3.200 | 493,163 | +0.01(+0.31%) |
Mar 23, 2022 | 3.320 | 3.380 | 3.190 | 3.190 | 784,171 | -0.14(-4.20%) |
Mar 22, 2022 | 3.270 | 3.350 | 3.230 | 3.330 | 663,827 | +0.08(+2.46%) |
Mar 21, 2022 | 3.420 | 3.479 | 3.215 | 3.250 | 932,684 | -0.12(-3.56%) |
Mar 18, 2022 | 3.350 | 3.550 | 3.300 | 3.370 | 5,801,991 | -0.01(-0.30%) |
Mar 17, 2022 | 3.140 | 3.380 | 3.100 | 3.380 | 1,261,879 | +0.23(+7.30%) |
Mar 16, 2022 | 3.090 | 3.150 | 2.980 | 3.150 | 1,427,967 | +0.12(+3.96%) |
Mar 15, 2022 | 3.010 | 3.040 | 2.930 | 3.030 | 1,253,387 | +0.02(+0.66%) |
Mar 14, 2022 | 3.170 | 3.185 | 2.985 | 3.010 | 1,430,808 | -0.17(-5.35%) |
Mar 11, 2022 | 3.260 | 3.380 | 3.180 | 3.180 | 762,393 | -0.13(-3.93%) |
Mar 10, 2022 | 3.310 | 3.340 | 3.240 | 3.310 | 481,047 | -0.03(-0.90%) |
Mar 09, 2022 | 3.230 | 3.350 | 3.230 | 3.340 | 658,476 | +0.17(+5.36%) |
Mar 08, 2022 | 3.190 | 3.280 | 3.050 | 3.170 | 594,119 | +0.06(+1.93%) |
Mar 07, 2022 | 3.260 | 3.255 | 3.110 | 3.110 | 670,952 | -0.07(-2.20%) |
Mar 04, 2022 | 3.180 | 3.280 | 3.168 | 3.180 | 702,238 | -0.04(-1.24%) |
Mar 03, 2022 | 3.320 | 3.330 | 3.170 | 3.220 | 834,778 | -0.09(-2.72%) |
Mar 02, 2022 | 3.340 | 3.360 | 3.260 | 3.310 | 629,332 | +0.03(+0.91%) |
Mar 01, 2022 | 3.350 | 3.400 | 3.275 | 3.280 | 582,976 | -0.07(-2.09%) |
Feb 28, 2022 | 3.380 | 3.450 | 3.330 | 3.350 | 671,841 | -0.08(-2.33%) |
Feb 25, 2022 | 3.470 | 3.440 | 3.310 | 3.430 | 977,265 | +0.00(+0.00%) |
Feb 24, 2022 | 3.080 | 3.430 | 3.040 | 3.430 | 2,124,525 | +0.22(+6.85%) |
Feb 23, 2022 | 3.370 | 3.410 | 3.210 | 3.210 | 1,433,746 | -0.15(-4.46%) |
Feb 22, 2022 | 3.430 | 3.450 | 3.335 | 3.360 | 826,092 | -0.04(-1.18%) |
Feb 18, 2022 | 3.400 | 0 | -0.11(-3.13%) | |||
Feb 17, 2022 | 3.670 | 3.690 | 3.490 | 3.510 | 1,130,116 | -0.22(-5.90%) |
Feb 16, 2022 | 3.770 | 3.810 | 3.700 | 3.730 | 973,923 | -0.05(-1.32%) |
Feb 15, 2022 | 3.750 | 3.860 | 3.725 | 3.780 | 1,100,577 | +0.03(+0.80%) |
Feb 14, 2022 | 3.880 | 3.900 | 3.725 | 3.750 | 916,621 | -0.13(-3.35%) |
Feb 11, 2022 | 4.090 | 4.115 | 3.850 | 3.880 | 975,750 | -0.17(-4.20%) |
Feb 10, 2022 | 3.830 | 4.240 | 3.730 | 4.050 | 2,095,473 | +0.32(+8.58%) |
Feb 09, 2022 | 3.660 | 3.780 | 3.600 | 3.730 | 1,159,748 | +0.14(+3.90%) |
Feb 08, 2022 | 3.600 | 3.730 | 3.505 | 3.590 | 657,677 | -0.04(-1.10%) |
Feb 07, 2022 | 3.580 | 3.680 | 3.540 | 3.630 | 601,414 | +0.08(+2.25%) |
Feb 04, 2022 | 3.400 | 3.570 | 3.380 | 3.550 | 1,253,627 | +0.12(+3.50%) |
Feb 03, 2022 | 3.500 | 3.430 | 1,266,346 | -0.14(-3.92%) | ||
Feb 02, 2022 | 3.810 | 3.845 | 3.560 | 3.570 | 1,160,179 | -0.26(-6.79%) |
Feb 01, 2022 | 3.710 | 3.855 | 3.565 | 3.830 | 1,268,022 | +0.12(+3.23%) |
Jan 31, 2022 | 3.670 | 3.710 | 1,792,258 | +0.13(+3.63%) | ||
Jan 28, 2022 | 3.510 | 3.580 | 3.420 | 3.580 | 1,366,093 | +0.06(+1.70%) |
Jan 27, 2022 | 3.580 | 3.650 | 3.520 | 3.520 | 1,227,365 | -0.01(-0.28%) |
Jan 26, 2022 | 3.650 | 3.740 | 3.530 | 3.530 | 1,741,001 | -0.02(-0.56%) |
Jan 25, 2022 | 3.540 | 3.580 | 3.450 | 3.550 | 1,323,489 | -0.01(-0.28%) |
Jan 24, 2022 | 3.660 | 3.740 | 3.215 | 3.560 | 2,948,753 | -0.25(-6.56%) |
Jan 21, 2022 | 3.920 | 4.005 | 3.810 | 3.810 | 1,290,229 | -0.14(-3.54%) |
Jan 20, 2022 | 4.100 | 4.195 | 3.920 | 3.950 | 949,347 | -0.07(-1.74%) |
Jan 19, 2022 | 4.080 | 4.190 | 3.990 | 4.020 | 1,004,471 | -0.02(-0.50%) |
Jan 18, 2022 | 4.200 | 4.210 | 3.960 | 4.040 | 1,566,900 | -0.20(-4.72%) |
Jan 14, 2022 | 4.240 | 0 | +0.11(+2.66%) | |||
Jan 13, 2022 | 4.140 | 4.305 | 4.090 | 4.130 | 1,265,292 | +0.03(+0.73%) |
Jan 12, 2022 | 4.380 | 4.380 | 4.090 | 4.100 | 1,108,729 | -0.29(-6.61%) |
Jan 11, 2022 | 4.310 | 4.475 | 4.250 | 4.390 | 1,024,624 | +0.13(+3.05%) |
Jan 10, 2022 | 4.270 | 4.295 | 4.090 | 4.260 | 1,156,916 | +0.06(+1.43%) |
Jan 07, 2022 | 4.310 | 4.390 | 4.190 | 4.200 | 697,882 | -0.09(-2.10%) |
Jan 06, 2022 | 4.370 | 4.460 | 4.180 | 4.290 | 1,167,883 | -0.05(-1.15%) |
Jan 05, 2022 | 4.600 | 4.676 | 4.330 | 4.340 | 1,424,472 | -0.28(-6.06%) |
Jan 04, 2022 | 4.890 | 4.920 | 4.600 | 4.620 | 851,314 | -0.26(-5.33%) |
Jan 03, 2022 | 4.670 | 4.925 | 4.610 | 4.880 | 1,076,065 | +0.28(+6.09%) |
Dec 31, 2021 | 4.670 | 4.730 | 4.570 | 4.600 | 592,396 | -0.04(-0.86%) |
Dec 30, 2021 | 4.700 | 4.845 | 4.630 | 4.640 | 737,376 | -0.07(-1.49%) |
Dec 29, 2021 | 4.730 | 4.780 | 4.640 | 4.710 | 545,145 | -0.02(-0.42%) |
Dec 28, 2021 | 4.840 | 5.000 | 4.730 | 4.730 | 670,609 | -0.14(-2.87%) |
Dec 27, 2021 | 5.160 | 5.160 | 4.870 | 4.870 | 621,701 | -0.31(-5.98%) |
Dec 23, 2021 | 4.860 | 5.200 | 4.860 | 5.180 | 842,023 | +0.32(+6.58%) |
Dec 22, 2021 | 4.860 | 4.930 | 4.760 | 4.860 | 657,180 | -0.02(-0.41%) |
Dec 21, 2021 | 4.990 | 5.000 | 4.830 | 4.880 | 568,042 | -0.07(-1.41%) |
Dec 20, 2021 | 4.850 | 5.070 | 4.750 | 4.950 | 1,122,319 | +0.04(+0.81%) |
Dec 17, 2021 | 4.640 | 5.000 | 4.600 | 4.910 | 1,351,254 | +0.26(+5.59%) |
Dec 16, 2021 | 4.830 | 4.850 | 4.600 | 4.650 | 584,370 | -0.18(-3.73%) |
Dec 15, 2021 | 4.770 | 4.840 | 4.410 | 4.830 | 1,423,516 | +0.09(+1.90%) |
Dec 14, 2021 | 4.790 | 4.825 | 4.720 | 4.740 | 1,245,176 | -0.12(-2.47%) |
Dec 13, 2021 | 4.870 | 4.990 | 4.720 | 4.860 | 727,216 | +0.01(+0.21%) |
Dec 10, 2021 | 5.220 | 5.220 | 4.810 | 4.850 | 1,566,834 | -0.35(-6.73%) |
Dec 09, 2021 | 5.190 | 5.230 | 5.070 | 5.200 | 1,114,798 | -0.02(-0.38%) |
Dec 08, 2021 | 5.220 | 5.320 | 5.130 | 5.220 | 599,326 | +0.00(+0.00%) |
Dec 07, 2021 | 5.000 | 5.280 | 5.000 | 5.220 | 996,311 | +0.25(+5.03%) |
Dec 06, 2021 | 4.980 | 5.030 | 4.810 | 4.970 | 795,503 | +0.06(+1.22%) |
Dec 03, 2021 | 5.200 | 5.200 | 4.890 | 4.910 | 840,163 | -0.28(-5.39%) |
Dec 02, 2021 | 5.070 | 5.220 | 4.915 | 5.190 | 1,063,352 | +0.17(+3.39%) |
Dec 01, 2021 | 5.410 | 5.440 | 5.020 | 5.020 | 789,670 | -0.29(-5.46%) |
Nov 30, 2021 | 5.270 | 5.380 | 5.270 | 5.310 | 963,565 | -0.01(-0.19%) |
Nov 29, 2021 | 5.480 | 5.550 | 5.300 | 5.320 | 636,303 | -0.06(-1.12%) |
Nov 26, 2021 | 5.500 | 5.650 | 5.340 | 5.380 | 686,175 | -0.29(-5.11%) |
Nov 24, 2021 | 5.610 | 5.770 | 5.460 | 5.670 | 505,444 | +0.08(+1.43%) |
Nov 23, 2021 | 5.510 | 5.615 | 5.410 | 5.590 | 630,154 | +0.09(+1.64%) |
Nov 22, 2021 | 5.820 | 5.820 | 5.500 | 5.500 | 544,339 | -0.14(-2.48%) |
Nov 19, 2021 | 5.730 | 5.739 | 5.560 | 5.640 | 649,065 | -0.09(-1.57%) |
Nov 18, 2021 | 5.850 | 5.755 | 5.700 | 5.730 | 658,948 | -0.06(-1.04%) |
Nov 17, 2021 | 5.850 | 5.953 | 5.775 | 5.790 | 528,219 | -0.09(-1.53%) |
Nov 16, 2021 | 5.980 | 6.073 | 5.840 | 5.880 | 463,937 | -0.13(-2.16%) |
Nov 15, 2021 | 6.180 | 6.197 | 5.980 | 6.010 | 391,581 | -0.14(-2.28%) |
Nov 12, 2021 | 6.250 | 6.275 | 6.070 | 6.150 | 513,311 | -0.09(-1.44%) |
Nov 11, 2021 | 6.230 | 6.380 | 6.200 | 6.240 | 351,657 | +0.04(+0.65%) |
Nov 10, 2021 | 6.510 | 6.200 | 615,773 | -0.35(-5.34%) | ||
Nov 09, 2021 | 6.560 | 6.645 | 6.453 | 6.550 | 414,789 | -0.01(-0.15%) |
Nov 08, 2021 | 6.560 | 6.630 | 6.380 | 6.560 | 995,104 | +0.03(+0.46%) |
Nov 05, 2021 | 6.800 | 6.875 | 6.430 | 6.530 | 791,550 | -0.19(-2.83%) |
Nov 04, 2021 | 6.680 | 7.045 | 6.410 | 6.720 | 1,222,365 | +0.14(+2.13%) |
Nov 03, 2021 | 6.360 | 6.620 | 6.270 | 6.580 | 820,566 | +0.21(+3.30%) |
Nov 02, 2021 | 6.100 | 6.380 | 6.000 | 6.370 | 606,124 | +0.23(+3.75%) |
Nov 01, 2021 | 5.850 | 6.140 | 5.845 | 6.140 | 793,087 | +0.32(+5.50%) |
Oct 29, 2021 | 5.990 | 6.010 | 5.820 | 5.820 | 356,685 | -0.15(-2.51%) |
Oct 28, 2021 | 5.800 | 5.990 | 5.720 | 5.970 | 493,190 | +0.13(+2.23%) |
Oct 27, 2021 | 5.820 | 5.900 | 5.630 | 5.840 | 1,071,025 | -0.01(-0.17%) |
Oct 26, 2021 | 5.910 | 5.850 | 682,255 | +0.15(+2.63%) | ||
Oct 25, 2021 | 5.760 | 5.790 | 5.600 | 5.700 | 671,039 | -0.06(-1.04%) |
Oct 22, 2021 | 5.700 | 5.760 | 5.580 | 5.760 | 511,439 | +0.06(+1.05%) |
Oct 21, 2021 | 5.810 | 5.839 | 5.680 | 5.700 | 441,633 | -0.11(-1.89%) |
Oct 20, 2021 | 5.840 | 5.855 | 5.780 | 5.810 | 450,883 | -0.03(-0.51%) |
Oct 19, 2021 | 5.910 | 5.910 | 5.820 | 5.840 | 365,811 | -0.02(-0.34%) |
Oct 18, 2021 | 6.020 | 6.030 | 5.820 | 5.860 | 598,554 | -0.15(-2.50%) |
Oct 15, 2021 | 6.190 | 6.190 | 6.000 | 6.010 | 367,850 | -0.14(-2.28%) |
Oct 14, 2021 | 6.240 | 6.265 | 6.090 | 6.150 | 407,609 | -0.03(-0.49%) |
Oct 13, 2021 | 6.170 | 6.247 | 6.101 | 6.180 | 324,440 | +0.02(+0.32%) |
Oct 12, 2021 | 6.030 | 6.215 | 6.020 | 6.160 | 336,291 | +0.17(+2.84%) |
Oct 11, 2021 | 5.990 | 6.110 | 5.940 | 5.990 | 338,167 | -0.03(-0.50%) |
Oct 08, 2021 | 6.070 | 6.090 | 5.965 | 6.020 | 657,331 | -0.07(-1.15%) |
Oct 07, 2021 | 5.950 | 6.115 | 5.929 | 6.090 | 285,007 | +0.17(+2.87%) |
Oct 06, 2021 | 5.910 | 6.010 | 5.895 | 5.920 | 402,665 | -0.07(-1.17%) |
Oct 05, 2021 | 6.030 | 6.120 | 5.890 | 5.990 | 609,668 | -0.07(-1.16%) |
Oct 04, 2021 | 6.100 | 6.150 | 6.020 | 6.060 | 406,666 | -0.08(-1.30%) |
Oct 01, 2021 | 6.260 | 6.330 | 6.095 | 6.140 | 970,654 | -0.14(-2.23%) |
Sep 30, 2021 | 6.410 | 6.450 | 6.260 | 6.280 | 528,346 | -0.10(-1.57%) |
Sep 29, 2021 | 6.520 | 6.620 | 6.360 | 6.380 | 540,453 | -0.12(-1.85%) |
Sep 28, 2021 | 6.620 | 6.630 | 6.480 | 6.500 | 480,925 | -0.17(-2.55%) |
Sep 27, 2021 | 6.490 | 6.740 | 6.470 | 6.670 | 547,769 | +0.19(+2.93%) |
Sep 24, 2021 | 6.480 | 6.695 | 6.440 | 6.480 | 507,114 | -0.06(-0.92%) |
Sep 23, 2021 | 6.550 | 6.555 | 6.410 | 6.540 | 287,685 | +0.10(+1.55%) |
Sep 22, 2021 | 6.480 | 6.560 | 6.400 | 6.440 | 406,700 | -0.01(-0.16%) |
Sep 21, 2021 | 6.390 | 6.510 | 6.390 | 6.450 | 305,733 | +0.10(+1.57%) |
Sep 20, 2021 | 6.460 | 6.620 | 6.270 | 6.350 | 604,229 | -0.34(-5.08%) |
Sep 17, 2021 | 6.580 | 6.910 | 6.500 | 6.690 | 2,212,258 | +0.12(+1.83%) |
Sep 16, 2021 | 6.490 | 6.605 | 6.365 | 6.570 | 438,891 | +0.08(+1.23%) |
Sep 15, 2021 | 6.350 | 6.520 | 6.320 | 6.490 | 501,497 | +0.13(+2.04%) |
Sep 14, 2021 | 6.630 | 6.700 | 6.350 | 6.360 | 606,045 | -0.28(-4.22%) |
Sep 13, 2021 | 6.640 | 6.770 | 6.488 | 6.640 | 672,039 | +0.04(+0.61%) |
Sep 10, 2021 | 6.670 | 6.670 | 6.530 | 6.600 | 520,256 | -0.05(-0.75%) |
Sep 09, 2021 | 6.600 | 6.800 | 6.540 | 6.650 | 402,725 | +0.05(+0.76%) |
Sep 08, 2021 | 6.550 | 6.680 | 6.440 | 6.600 | 493,274 | +0.04(+0.61%) |
Sep 07, 2021 | 6.810 | 6.859 | 6.520 | 6.560 | 783,746 | -0.24(-3.53%) |
Sep 03, 2021 | 6.900 | 6.970 | 6.700 | 6.800 | 966,496 | -0.24(-3.41%) |
Sep 02, 2021 | 7.090 | 7.200 | 6.980 | 7.040 | 823,701 | +0.04(+0.57%) |
Sep 01, 2021 | 6.640 | 7.070 | 6.630 | 7.000 | 1,258,286 | +0.39(+5.90%) |
Aug 31, 2021 | 6.500 | 6.650 | 6.462 | 6.610 | 663,342 | +0.07(+1.07%) |
Aug 30, 2021 | 6.400 | 6.770 | 6.390 | 6.540 | 1,437,754 | +0.31(+4.98%) |
Aug 27, 2021 | 6.040 | 6.250 | 6.020 | 6.230 | 696,588 | +0.19(+3.15%) |
Aug 26, 2021 | 6.040 | 6.220 | 6.020 | 6.040 | 452,438 | -0.02(-0.33%) |
Aug 25, 2021 | 5.920 | 6.150 | 5.860 | 6.060 | 716,001 | +0.14(+2.36%) |
Aug 24, 2021 | 5.970 | 5.970 | 5.838 | 5.920 | 503,140 | -0.03(-0.50%) |
Aug 23, 2021 | 5.800 | 5.985 | 5.758 | 5.950 | 837,944 | +0.15(+2.59%) |
Aug 20, 2021 | 5.530 | 5.845 | 5.520 | 5.800 | 693,392 | +0.22(+3.94%) |
Aug 19, 2021 | 5.700 | 5.825 | 5.560 | 5.580 | 674,938 | -0.13(-2.28%) |
Aug 18, 2021 | 5.830 | 5.940 | 5.710 | 5.710 | 522,688 | -0.14(-2.39%) |
Aug 17, 2021 | 5.690 | 5.850 | 5.615 | 5.850 | 520,163 | +0.14(+2.45%) |
Aug 16, 2021 | 5.870 | 5.890 | 5.710 | 5.710 | 696,219 | -0.20(-3.38%) |
Aug 13, 2021 | 5.950 | 6.020 | 5.890 | 5.910 | 475,142 | -0.10(-1.66%) |
Aug 12, 2021 | 5.970 | 6.050 | 5.920 | 6.010 | 550,799 | +0.04(+0.67%) |
Aug 11, 2021 | 5.860 | 5.980 | 5.750 | 5.970 | 465,590 | +0.11(+1.88%) |
Aug 10, 2021 | 5.960 | 5.990 | 5.813 | 5.860 | 417,713 | -0.04(-0.68%) |
Aug 09, 2021 | 6.110 | 6.110 | 5.890 | 5.900 | 677,883 | -0.22(-3.59%) |
Aug 06, 2021 | 6.130 | 6.140 | 5.960 | 6.120 | 750,260 | -0.03(-0.49%) |
Aug 05, 2021 | 5.850 | 6.150 | 5.790 | 6.150 | 821,848 | +0.30(+5.13%) |
Aug 04, 2021 | 5.920 | 6.060 | 5.825 | 5.850 | 503,717 | -0.12(-2.01%) |
Aug 03, 2021 | 6.120 | 6.120 | 5.902 | 5.970 | 569,329 | -0.09(-1.49%) |
Aug 02, 2021 | 6.210 | 6.210 | 6.030 | 6.060 | 543,793 | -0.09(-1.46%) |
Jul 30, 2021 | 6.050 | 6.270 | 6.050 | 6.150 | 526,092 | +0.09(+1.49%) |
Jul 29, 2021 | 5.980 | 6.380 | 5.860 | 6.060 | 835,907 | +0.20(+3.41%) |
Jul 28, 2021 | 5.680 | 5.910 | 5.660 | 5.860 | 503,243 | +0.17(+2.99%) |
Jul 27, 2021 | 5.620 | 5.840 | 5.470 | 5.690 | 798,207 | +0.06(+1.07%) |
Jul 26, 2021 | 5.815 | 5.815 | 5.610 | 5.630 | 623,162 | -0.14(-2.43%) |
Jul 23, 2021 | 5.920 | 5.930 | 5.760 | 5.770 | 588,221 | -0.10(-1.70%) |
Jul 22, 2021 | 5.860 | 6.025 | 5.770 | 5.870 | 517,907 | -0.03(-0.51%) |
Jul 21, 2021 | 5.840 | 5.957 | 5.810 | 5.900 | 399,733 | +0.05(+0.85%) |
Jul 20, 2021 | 5.800 | 5.900 | 5.750 | 5.850 | 625,303 | +0.04(+0.69%) |
Jul 19, 2021 | 5.790 | 5.955 | 5.710 | 5.810 | 563,884 | -0.03(-0.51%) |
Jul 16, 2021 | 5.970 | 6.060 | 5.790 | 5.840 | 438,246 | +0.00(+0.00%) |
Jul 15, 2021 | 5.850 | 5.890 | 5.740 | 5.840 | 570,265 | -0.03(-0.51%) |
Jul 14, 2021 | 5.950 | 6.090 | 5.810 | 5.870 | 786,400 | -0.02(-0.34%) |
Jul 13, 2021 | 6.170 | 6.170 | 5.890 | 5.890 | 839,722 | -0.35(-5.61%) |
Jul 12, 2021 | 6.190 | 6.290 | 6.155 | 6.240 | 696,178 | +0.07(+1.13%) |
Jul 09, 2021 | 6.220 | 6.230 | 6.090 | 6.170 | 547,436 | -0.02(-0.32%) |
Jul 08, 2021 | 5.960 | 6.260 | 5.770 | 6.190 | 684,401 | +0.05(+0.81%) |
Jul 07, 2021 | 6.130 | 6.150 | 5.950 | 6.140 | 951,650 | -0.03(-0.49%) |
Jul 06, 2021 | 6.170 | 6.200 | 6.030 | 6.170 | 442,546 | -0.02(-0.32%) |
Jul 02, 2021 | 6.270 | 6.290 | 6.111 | 6.190 | 465,536 | -0.14(-2.21%) |
Jul 01, 2021 | 6.050 | 6.330 | 6.050 | 6.330 | 811,217 | +0.34(+5.68%) |
Jun 30, 2021 | 6.140 | 6.190 | 5.950 | 5.990 | 904,236 | -0.17(-2.76%) |
Jun 29, 2021 | 6.500 | 6.530 | 6.160 | 6.160 | 919,885 | -0.25(-3.90%) |
Jun 28, 2021 | 6.780 | 6.780 | 6.360 | 6.410 | 1,154,520 | -0.32(-4.75%) |
Jun 25, 2021 | 6.390 | 6.760 | 6.290 | 6.730 | 2,194,110 | +0.35(+5.49%) |
Jun 24, 2021 | 6.150 | 6.380 | 6.150 | 6.380 | 756,959 | +0.27(+4.42%) |
Jun 23, 2021 | 6.070 | 6.170 | 6.033 | 6.110 | 550,859 | +0.04(+0.66%) |
Jun 22, 2021 | 6.180 | 6.238 | 5.985 | 6.070 | 702,162 | -0.15(-2.41%) |
Jun 21, 2021 | 6.200 | 6.260 | 6.140 | 6.220 | 671,240 | +0.08(+1.30%) |
Jun 18, 2021 | 6.380 | 6.420 | 6.050 | 6.140 | 4,292,860 | -0.26(-4.06%) |
Jun 17, 2021 | 6.100 | 6.450 | 6.072 | 6.400 | 1,821,009 | +0.32(+5.26%) |
Jun 16, 2021 | 5.960 | 6.080 | 5.860 | 6.080 | 819,653 | +0.05(+0.83%) |
Jun 15, 2021 | 6.080 | 6.080 | 5.840 | 6.030 | 943,138 | -0.05(-0.82%) |
Jun 14, 2021 | 6.060 | 6.190 | 6.050 | 6.080 | 1,238,288 | +0.00(+0.00%) |
Jun 11, 2021 | 5.970 | 6.420 | 5.955 | 6.080 | 2,107,334 | +0.46(+8.19%) |
Jun 10, 2021 | 5.590 | 5.700 | 5.530 | 5.620 | 623,885 | +0.03(+0.54%) |
Jun 09, 2021 | 5.650 | 5.740 | 5.550 | 5.590 | 687,698 | -0.01(-0.18%) |
Jun 08, 2021 | 5.550 | 5.620 | 5.420 | 5.600 | 773,596 | +0.10(+1.82%) |
Jun 07, 2021 | 5.240 | 5.560 | 5.240 | 5.500 | 1,289,417 | +0.24(+4.56%) |
Jun 04, 2021 | 5.300 | 5.320 | 5.200 | 5.260 | 530,830 | -0.01(-0.19%) |
Jun 03, 2021 | 5.150 | 5.300 | 5.120 | 5.270 | 675,418 | +0.07(+1.35%) |
Jun 02, 2021 | 5.310 | 5.380 | 5.150 | 5.200 | 1,238,528 | -0.09(-1.70%) |
Jun 01, 2021 | 5.340 | 5.380 | 5.250 | 5.290 | 837,240 | +0.05(+0.95%) |
May 28, 2021 | 5.320 | 5.420 | 5.220 | 5.240 | 841,725 | -0.04(-0.76%) |
May 27, 2021 | 5.240 | 5.330 | 5.190 | 5.280 | 1,373,960 | +0.09(+1.73%) |
May 26, 2021 | 5.240 | 5.250 | 4.951 | 5.190 | 2,045,007 | -0.02(-0.38%) |
May 25, 2021 | 5.810 | 5.880 | 5.140 | 5.210 | 3,160,931 | -0.66(-11.24%) |
May 24, 2021 | 6.010 | 6.070 | 5.850 | 5.870 | 703,931 | -0.12(-2.00%) |
May 21, 2021 | 6.110 | 6.130 | 5.970 | 5.990 | 453,810 | -0.04(-0.66%) |
May 20, 2021 | 5.900 | 6.130 | 5.900 | 6.030 | 456,588 | +0.12(+2.03%) |
May 19, 2021 | 5.950 | 6.050 | 5.880 | 5.910 | 491,766 | -0.12(-1.99%) |
May 18, 2021 | 6.090 | 6.250 | 6.010 | 6.030 | 632,348 | -0.05(-0.82%) |
May 17, 2021 | 6.170 | 6.220 | 6.045 | 6.080 | 508,668 | -0.09(-1.46%) |
May 14, 2021 | 5.940 | 6.230 | 5.878 | 6.170 | 859,809 | +0.25(+4.22%) |
May 13, 2021 | 5.950 | 6.000 | 5.745 | 5.920 | 763,656 | +0.00(+0.00%) |
May 12, 2021 | 5.930 | 6.240 | 5.900 | 5.920 | 740,083 | -0.11(-1.82%) |
May 11, 2021 | 5.600 | 6.130 | 5.598 | 6.030 | 1,072,816 | +0.28(+4.87%) |
May 10, 2021 | 5.860 | 5.960 | 5.645 | 5.750 | 1,073,186 | -0.15(-2.54%) |
May 07, 2021 | 5.840 | 6.000 | 5.816 | 5.900 | 563,438 | +0.13(+2.25%) |
May 06, 2021 | 5.920 | 5.980 | 5.680 | 5.770 | 1,103,688 | -0.17(-2.86%) |
May 05, 2021 | 5.950 | 6.130 | 5.900 | 5.940 | 651,120 | +0.04(+0.68%) |
May 04, 2021 | 6.180 | 6.180 | 5.860 | 5.900 | 1,429,435 | -0.35(-5.60%) |
May 03, 2021 | 6.470 | 6.490 | 6.120 | 6.250 | 914,113 | -0.14(-2.19%) |
Apr 30, 2021 | 6.140 | 6.475 | 6.100 | 6.390 | 951,300 | +0.13(+2.08%) |
Apr 29, 2021 | 6.360 | 6.380 | 5.970 | 6.260 | 821,092 | -0.10(-1.57%) |
Apr 28, 2021 | 6.220 | 6.410 | 6.120 | 6.360 | 813,778 | +0.13(+2.09%) |
Apr 27, 2021 | 6.350 | 6.380 | 6.190 | 6.230 | 715,266 | -0.07(-1.11%) |
Apr 26, 2021 | 6.060 | 6.360 | 6.050 | 6.300 | 868,280 | +0.28(+4.65%) |
Apr 23, 2021 | 6.100 | 6.175 | 6.020 | 6.020 | 483,500 | -0.05(-0.82%) |
Apr 22, 2021 | 6.000 | 6.230 | 5.910 | 6.070 | 990,841 | +0.08(+1.34%) |
Apr 21, 2021 | 5.800 | 6.000 | 5.690 | 5.990 | 954,082 | +0.18(+3.10%) |
Apr 20, 2021 | 5.700 | 5.840 | 5.580 | 5.810 | 832,617 | +0.10(+1.75%) |
Apr 19, 2021 | 5.800 | 5.920 | 5.680 | 5.710 | 793,764 | -0.16(-2.73%) |
Apr 16, 2021 | 6.070 | 6.080 | 5.700 | 5.870 | 1,247,900 | -0.22(-3.61%) |
Apr 15, 2021 | 6.000 | 6.130 | 5.960 | 6.090 | 569,180 | +0.09(+1.50%) |
Apr 14, 2021 | 5.880 | 6.050 | 5.880 | 6.000 | 744,814 | +0.10(+1.69%) |
Apr 13, 2021 | 5.890 | 5.910 | 5.680 | 5.900 | 905,908 | +0.04(+0.68%) |
Apr 12, 2021 | 5.950 | 5.960 | 5.770 | 5.860 | 983,263 | -0.06(-1.01%) |
Apr 09, 2021 | 6.120 | 6.120 | 5.920 | 5.920 | 752,000 | -0.23(-3.74%) |
Apr 08, 2021 | 6.000 | 6.190 | 5.970 | 6.150 | 1,043,397 | +0.24(+4.06%) |
Apr 07, 2021 | 6.010 | 6.130 | 5.910 | 5.910 | 645,280 | -0.06(-1.01%) |
Apr 06, 2021 | 6.370 | 6.400 | 5.970 | 5.970 | 937,316 | -0.39(-6.13%) |
Apr 05, 2021 | 6.300 | 6.360 | 6.230 | 6.360 | 780,375 | +0.08(+1.27%) |