Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.669 | 4.689 | 4.523 | 4.542 | 398,946 | -0.12(-2.52%) |
Apr 28, 2022 | 4.572 | 4.665 | 4.557 | 4.660 | 323,095 | +0.18(+3.92%) |
Apr 27, 2022 | 4.523 | 4.562 | 4.474 | 4.484 | 344,328 | -0.12(-2.55%) |
Apr 26, 2022 | 4.757 | 4.767 | 4.601 | 4.601 | 426,115 | -0.21(-4.46%) |
Apr 25, 2022 | 4.748 | 4.826 | 4.713 | 4.816 | 364,367 | +0.02(+0.41%) |
Apr 22, 2022 | 4.865 | 4.923 | 4.787 | 4.796 | 414,399 | -0.12(-2.39%) |
Apr 21, 2022 | 5.129 | 5.143 | 4.904 | 4.914 | 468,797 | -0.19(-3.64%) |
Apr 20, 2022 | 5.187 | 5.202 | 5.060 | 5.099 | 409,117 | -0.08(-1.51%) |
Apr 19, 2022 | 5.041 | 5.202 | 5.041 | 5.177 | 680,622 | +0.10(+1.92%) |
Apr 18, 2022 | 5.070 | 5.129 | 5.050 | 5.080 | 222,169 | -0.02(-0.38%) |
Apr 14, 2022 | 5.138 | 5.177 | 5.090 | 5.099 | 302,387 | -0.07(-1.32%) |
Apr 13, 2022 | 5.050 | 5.168 | 5.050 | 5.168 | 294,636 | +0.11(+2.12%) |
Apr 12, 2022 | 5.080 | 5.158 | 5.041 | 5.060 | 381,526 | -0.12(-2.26%) |
Apr 11, 2022 | 5.080 | 5.207 | 5.075 | 5.177 | 531,646 | +0.06(+1.15%) |
Apr 08, 2022 | 5.158 | 5.173 | 5.103 | 5.119 | 242,614 | -0.13(-2.42%) |
Apr 07, 2022 | 5.226 | 5.275 | 5.177 | 5.246 | 352,103 | +0.10(+1.90%) |
Apr 06, 2022 | 5.168 | 5.217 | 5.080 | 5.148 | 493,564 | +0.01(+0.19%) |
Apr 05, 2022 | 5.246 | 5.265 | 5.129 | 5.138 | 394,039 | -0.10(-1.87%) |
Apr 04, 2022 | 5.187 | 5.236 | 5.168 | 5.236 | 267,995 | +0.05(+0.94%) |
Apr 01, 2022 | 5.246 | 5.247 | 5.124 | 5.187 | 394,979 | +0.01(+0.19%) |
Mar 31, 2022 | 5.246 | 5.246 | 5.168 | 5.177 | 362,010 | -0.12(-2.21%) |
Mar 30, 2022 | 5.383 | 5.436 | 5.275 | 5.295 | 392,685 | -0.13(-2.34%) |
Mar 29, 2022 | 5.334 | 5.441 | 5.319 | 5.422 | 499,018 | +0.26(+5.11%) |
Mar 28, 2022 | 5.158 | 5.207 | 5.094 | 5.158 | 314,513 | -0.05(-0.94%) |
Mar 25, 2022 | 5.138 | 5.221 | 5.133 | 5.207 | 370,282 | +0.03(+0.57%) |
Mar 24, 2022 | 5.197 | 5.226 | 5.148 | 5.177 | 330,680 | +0.05(+0.95%) |
Mar 23, 2022 | 5.129 | 5.202 | 5.114 | 5.129 | 396,260 | -0.08(-1.50%) |
Mar 22, 2022 | 5.119 | 5.212 | 5.104 | 5.207 | 572,151 | +0.15(+2.90%) |
Mar 21, 2022 | 5.041 | 5.143 | 5.011 | 5.060 | 505,261 | -0.03(-0.58%) |
Mar 18, 2022 | 4.933 | 5.090 | 4.914 | 5.090 | 745,605 | +0.02(+0.39%) |
Mar 17, 2022 | 4.943 | 5.090 | 4.933 | 5.070 | 878,206 | +0.04(+0.78%) |
Mar 16, 2022 | 4.796 | 5.031 | 4.796 | 5.031 | 821,710 | +0.35(+7.52%) |
Mar 15, 2022 | 4.591 | 4.694 | 4.591 | 4.679 | 867,713 | +0.00(+0.00%) |
Mar 14, 2022 | 4.660 | 4.748 | 4.616 | 4.679 | 950,160 | +0.17(+3.68%) |
Mar 11, 2022 | 4.611 | 4.640 | 4.503 | 4.513 | 771,284 | +0.03(+0.65%) |
Mar 10, 2022 | 4.484 | 4.420 | 4.484 | 654,823 | -0.08(-1.86%) | |
Mar 09, 2022 | 4.513 | 4.616 | 4.503 | 4.569 | 723,831 | +0.24(+5.63%) |
Mar 08, 2022 | 4.279 | 4.419 | 4.255 | 4.325 | 1,049,878 | +0.22(+5.24%) |
Mar 07, 2022 | 4.372 | 4.419 | 4.101 | 4.110 | 992,090 | -0.10(-2.44%) |
Mar 04, 2022 | 4.316 | 4.372 | 4.185 | 4.213 | 1,238,641 | -0.29(-6.44%) |
Mar 03, 2022 | 4.672 | 4.672 | 4.485 | 4.503 | 1,682,483 | -0.33(-6.78%) |
Mar 02, 2022 | 4.653 | 4.840 | 4.653 | 4.831 | 1,039,036 | +0.21(+4.45%) |
Mar 01, 2022 | 4.765 | 4.822 | 4.602 | 4.625 | 949,806 | -0.20(-4.08%) |
Feb 28, 2022 | 4.775 | 4.859 | 4.747 | 4.822 | 939,386 | -0.16(-3.20%) |
Feb 25, 2022 | 4.784 | 4.981 | 4.864 | 4.981 | 1,112,511 | +0.07(+1.33%) |
Feb 24, 2022 | 4.644 | 4.925 | 4.625 | 4.915 | 1,220,712 | -0.09(-1.87%) |
Feb 23, 2022 | 5.074 | 5.135 | 4.981 | 5.009 | 1,061,575 | -0.07(-1.47%) |
Feb 22, 2022 | 4.990 | 5.168 | 4.971 | 5.084 | 572,297 | -0.07(-1.45%) |
Feb 18, 2022 | 5.159 | 0 | -0.09(-1.78%) | |||
Feb 17, 2022 | 5.346 | 5.365 | 5.238 | 5.252 | 339,682 | -0.17(-3.11%) |
Feb 16, 2022 | 5.383 | 5.440 | 5.365 | 5.421 | 487,075 | -0.01(-0.17%) |
Feb 15, 2022 | 5.346 | 5.430 | 5.299 | 5.430 | 783,786 | +0.02(+0.35%) |
Feb 14, 2022 | 5.477 | 5.477 | 5.383 | 5.411 | 773,490 | -0.18(-3.18%) |
Feb 11, 2022 | 5.711 | 5.814 | 5.561 | 5.589 | 870,451 | -0.21(-3.55%) |
Feb 10, 2022 | 5.786 | 6.160 | 5.781 | 5.795 | 2,585,524 | +0.09(+1.64%) |
Feb 09, 2022 | 5.608 | 5.730 | 5.599 | 5.702 | 873,448 | +0.58(+11.33%) |
Feb 08, 2022 | 5.028 | 5.149 | 5.009 | 5.121 | 1,041,053 | -0.59(-10.33%) |
Feb 07, 2022 | 5.655 | 5.753 | 5.646 | 5.711 | 596,727 | +0.09(+1.67%) |
Feb 04, 2022 | 5.599 | 5.636 | 5.547 | 5.617 | 619,594 | -0.07(-1.15%) |
Feb 03, 2022 | 5.739 | 5.683 | 5.683 | 497,096 | -0.19(-3.19%) | |
Feb 02, 2022 | 5.852 | 5.889 | 5.837 | 5.870 | 551,051 | +0.11(+1.95%) |
Feb 01, 2022 | 5.692 | 5.758 | 5.646 | 5.758 | 675,094 | +0.06(+0.99%) |
Jan 31, 2022 | 5.505 | 5.711 | 5.702 | 461,740 | +0.17(+3.05%) | |
Jan 28, 2022 | 5.468 | 5.533 | 5.416 | 5.533 | 560,327 | +0.12(+2.25%) |
Jan 27, 2022 | 5.440 | 5.496 | 5.388 | 5.411 | 855,568 | +0.07(+1.40%) |
Jan 26, 2022 | 5.430 | 5.458 | 5.308 | 5.337 | 650,330 | -0.04(-0.70%) |
Jan 25, 2022 | 5.308 | 5.421 | 5.234 | 5.374 | 634,943 | +0.02(+0.35%) |
Jan 24, 2022 | 5.243 | 5.355 | 5.121 | 5.355 | 1,093,027 | -0.09(-1.72%) |
Jan 21, 2022 | 5.543 | 5.585 | 5.435 | 5.449 | 689,518 | -0.17(-3.00%) |
Jan 20, 2022 | 5.683 | 5.785 | 5.617 | 5.617 | 540,581 | +0.05(+0.84%) |
Jan 19, 2022 | 5.617 | 5.660 | 5.561 | 5.571 | 644,464 | +0.01(+0.17%) |
Jan 18, 2022 | 5.571 | 5.646 | 5.547 | 5.561 | 449,322 | -0.04(-0.67%) |
Jan 14, 2022 | 5.599 | 0 | +0.08(+1.53%) | |||
Jan 13, 2022 | 5.608 | 5.636 | 5.514 | 5.514 | 648,008 | -0.22(-3.76%) |
Jan 12, 2022 | 5.870 | 5.917 | 5.683 | 5.730 | 870,444 | -0.20(-3.32%) |
Jan 11, 2022 | 5.655 | 5.955 | 5.655 | 5.926 | 3,107,868 | +0.65(+12.23%) |
Jan 10, 2022 | 5.206 | 5.294 | 5.168 | 5.280 | 414,158 | +0.00(+0.00%) |
Jan 07, 2022 | 5.224 | 5.304 | 5.215 | 5.280 | 366,544 | +0.01(+0.18%) |
Jan 06, 2022 | 5.243 | 5.318 | 5.196 | 5.271 | 459,604 | +0.02(+0.36%) |
Jan 05, 2022 | 5.374 | 5.407 | 5.243 | 5.252 | 658,099 | -0.11(-2.09%) |
Jan 04, 2022 | 5.327 | 5.411 | 5.327 | 5.365 | 734,928 | +0.09(+1.78%) |
Jan 03, 2022 | 5.224 | 5.280 | 5.196 | 5.271 | 590,700 | +0.06(+1.08%) |
Dec 31, 2021 | 5.196 | 5.271 | 5.196 | 5.215 | 461,010 | +0.01(+0.18%) |
Dec 30, 2021 | 5.140 | 5.224 | 5.140 | 5.206 | 732,610 | +0.12(+2.39%) |
Dec 29, 2021 | 5.093 | 5.112 | 5.037 | 5.084 | 936,641 | +0.04(+0.74%) |
Dec 28, 2021 | 5.000 | 5.065 | 4.995 | 5.046 | 436,818 | -0.02(-0.37%) |
Dec 27, 2021 | 4.962 | 5.074 | 4.925 | 5.065 | 512,160 | +0.07(+1.50%) |
Dec 23, 2021 | 5.046 | 5.046 | 4.962 | 4.990 | 683,077 | +0.13(+2.70%) |
Dec 22, 2021 | 4.878 | 4.887 | 4.831 | 4.859 | 1,172,313 | +0.15(+3.18%) |
Dec 21, 2021 | 4.569 | 4.733 | 4.569 | 4.709 | 799,894 | +0.26(+5.89%) |
Dec 20, 2021 | 4.457 | 4.503 | 4.400 | 4.447 | 685,503 | +0.00(+0.00%) |
Dec 17, 2021 | 4.269 | 4.471 | 4.232 | 4.447 | 1,182,183 | +0.35(+8.45%) |
Dec 16, 2021 | 4.204 | 4.232 | 4.101 | 4.101 | 424,995 | -0.03(-0.68%) |
Dec 15, 2021 | 4.119 | 4.138 | 4.040 | 4.129 | 663,639 | +0.05(+1.15%) |
Dec 14, 2021 | 4.176 | 4.218 | 4.082 | 4.082 | 633,308 | -0.10(-2.46%) |
Dec 13, 2021 | 4.241 | 4.241 | 4.119 | 4.185 | 789,756 | -0.15(-3.46%) |
Dec 10, 2021 | 4.344 | 4.382 | 4.316 | 4.335 | 541,947 | -0.07(-1.49%) |
Dec 09, 2021 | 4.428 | 4.466 | 4.382 | 4.400 | 331,118 | -0.03(-0.63%) |
Dec 08, 2021 | 4.447 | 4.485 | 4.382 | 4.428 | 590,005 | +0.04(+0.85%) |
Dec 07, 2021 | 4.354 | 4.466 | 4.347 | 4.391 | 514,478 | +0.11(+2.63%) |
Dec 06, 2021 | 4.091 | 4.307 | 4.054 | 4.279 | 1,226,778 | +0.01(+0.22%) |
Dec 03, 2021 | 4.400 | 4.410 | 4.241 | 4.269 | 1,470,413 | -0.15(-3.39%) |
Dec 02, 2021 | 4.344 | 4.433 | 4.283 | 4.419 | 1,165,173 | +0.09(+2.16%) |
Dec 01, 2021 | 4.513 | 4.531 | 4.288 | 4.325 | 661,305 | -0.13(-2.94%) |
Nov 30, 2021 | 4.335 | 4.466 | 4.269 | 4.457 | 2,065,413 | -0.22(-4.80%) |
Nov 29, 2021 | 4.756 | 4.761 | 4.625 | 4.681 | 504,225 | -0.14(-2.91%) |
Nov 26, 2021 | 4.934 | 4.953 | 4.775 | 4.822 | 468,900 | -0.15(-3.01%) |
Nov 24, 2021 | 4.897 | 4.981 | 4.868 | 4.971 | 308,843 | +0.04(+0.76%) |
Nov 23, 2021 | 4.953 | 5.000 | 4.906 | 4.934 | 554,543 | +0.07(+1.35%) |
Nov 22, 2021 | 4.962 | 4.981 | 4.868 | 4.868 | 380,441 | -0.12(-2.44%) |
Nov 19, 2021 | 5.009 | 5.056 | 4.943 | 4.990 | 490,562 | -0.05(-0.93%) |
Nov 18, 2021 | 5.103 | 5.037 | 5.014 | 5.037 | 758,464 | -0.03(-0.55%) |
Nov 17, 2021 | 5.112 | 5.149 | 5.060 | 5.065 | 570,878 | +0.05(+0.93%) |
Nov 16, 2021 | 5.065 | 5.093 | 5.018 | 5.018 | 372,043 | -0.02(-0.37%) |
Nov 15, 2021 | 5.103 | 5.112 | 5.018 | 5.037 | 328,308 | +0.02(+0.37%) |
Nov 12, 2021 | 5.028 | 5.046 | 4.981 | 5.018 | 464,657 | +0.05(+0.94%) |
Nov 11, 2021 | 4.971 | 5.009 | 4.953 | 4.971 | 271,120 | +0.03(+0.57%) |
Nov 10, 2021 | 5.140 | 4.934 | 4.943 | 536,154 | -0.12(-2.40%) | |
Nov 09, 2021 | 5.018 | 5.093 | 4.981 | 5.065 | 458,281 | +0.07(+1.31%) |
Nov 08, 2021 | 5.056 | 5.093 | 5.000 | 5.000 | 308,319 | -0.18(-3.44%) |
Nov 05, 2021 | 5.093 | 5.177 | 5.046 | 5.177 | 574,214 | +0.19(+3.75%) |
Nov 04, 2021 | 5.112 | 5.121 | 4.953 | 4.990 | 609,240 | -0.05(-0.93%) |
Nov 03, 2021 | 4.981 | 5.135 | 4.943 | 5.037 | 1,524,148 | +0.38(+8.25%) |
Nov 02, 2021 | 4.700 | 4.700 | 4.578 | 4.653 | 546,725 | -0.15(-3.12%) |
Nov 01, 2021 | 4.700 | 4.822 | 4.765 | 4.803 | 530,965 | +0.21(+4.48%) |
Oct 29, 2021 | 4.569 | 4.606 | 4.513 | 4.597 | 743,376 | -0.05(-1.01%) |
Oct 28, 2021 | 4.616 | 4.672 | 4.597 | 4.644 | 289,496 | -0.01(-0.20%) |
Oct 27, 2021 | 4.700 | 4.742 | 4.644 | 4.653 | 571,712 | -0.07(-1.39%) |
Oct 26, 2021 | 4.700 | 4.719 | 420,116 | +0.01(+0.20%) | ||
Oct 25, 2021 | 4.719 | 4.737 | 4.691 | 4.709 | 288,267 | +0.01(+0.20%) |
Oct 22, 2021 | 4.747 | 4.747 | 4.634 | 4.700 | 745,205 | -0.15(-3.09%) |
Oct 21, 2021 | 4.859 | 4.953 | 4.850 | 4.850 | 507,195 | +0.09(+1.97%) |
Oct 20, 2021 | 4.700 | 4.775 | 4.636 | 4.756 | 663,902 | -0.07(-1.36%) |
Oct 19, 2021 | 4.803 | 4.831 | 4.765 | 4.822 | 203,883 | +0.03(+0.59%) |
Oct 18, 2021 | 4.822 | 4.822 | 4.775 | 4.794 | 262,366 | -0.09(-1.92%) |
Oct 15, 2021 | 4.878 | 4.906 | 4.831 | 4.887 | 495,665 | +0.08(+1.75%) |
Oct 14, 2021 | 4.700 | 4.822 | 4.694 | 4.803 | 593,063 | +0.18(+3.85%) |
Oct 13, 2021 | 4.597 | 4.728 | 4.588 | 4.625 | 823,372 | -0.07(-1.59%) |
Oct 12, 2021 | 4.737 | 4.747 | 4.677 | 4.700 | 575,732 | -0.04(-0.79%) |
Oct 11, 2021 | 4.737 | 4.789 | 4.737 | 4.737 | 321,965 | -0.07(-1.36%) |
Oct 08, 2021 | 4.784 | 4.850 | 4.761 | 4.803 | 428,908 | -0.09(-1.91%) |
Oct 07, 2021 | 4.812 | 4.925 | 4.812 | 4.897 | 550,963 | +0.02(+0.38%) |
Oct 06, 2021 | 4.868 | 4.934 | 4.784 | 4.878 | 444,142 | -0.16(-3.16%) |
Oct 05, 2021 | 5.046 | 5.074 | 5.009 | 5.037 | 247,557 | -0.02(-0.37%) |
Oct 04, 2021 | 5.177 | 5.177 | 5.042 | 5.056 | 236,998 | -0.14(-2.70%) |
Oct 01, 2021 | 5.121 | 5.215 | 5.103 | 5.196 | 257,318 | +0.10(+2.02%) |
Sep 30, 2021 | 5.093 | 5.159 | 5.065 | 5.093 | 327,802 | -0.05(-0.91%) |
Sep 29, 2021 | 5.140 | 5.206 | 5.117 | 5.140 | 374,448 | -0.05(-0.90%) |
Sep 28, 2021 | 5.262 | 5.280 | 5.177 | 5.187 | 527,199 | -0.09(-1.77%) |
Sep 27, 2021 | 5.299 | 5.337 | 5.266 | 5.280 | 406,857 | +0.21(+4.06%) |
Sep 24, 2021 | 4.953 | 5.074 | 4.953 | 5.074 | 336,573 | +0.07(+1.31%) |
Sep 23, 2021 | 4.906 | 5.018 | 4.906 | 5.009 | 259,508 | +0.14(+2.88%) |
Sep 22, 2021 | 4.775 | 4.906 | 4.770 | 4.868 | 295,156 | +0.13(+2.77%) |
Sep 21, 2021 | 4.812 | 4.826 | 4.709 | 4.737 | 348,143 | -0.05(-0.98%) |
Sep 20, 2021 | 4.822 | 4.850 | 4.728 | 4.784 | 588,332 | -0.16(-3.22%) |
Sep 17, 2021 | 5.046 | 5.065 | 4.915 | 4.943 | 592,970 | +0.05(+0.96%) |
Sep 16, 2021 | 4.868 | 4.897 | 4.803 | 4.897 | 324,998 | +0.01(+0.19%) |
Sep 15, 2021 | 4.887 | 4.915 | 4.850 | 4.887 | 232,898 | -0.01(-0.19%) |
Sep 14, 2021 | 5.009 | 5.009 | 4.887 | 4.897 | 308,953 | -0.08(-1.69%) |
Sep 13, 2021 | 4.981 | 5.028 | 4.967 | 4.981 | 366,287 | +0.00(+0.00%) |
Sep 10, 2021 | 5.093 | 5.093 | 4.971 | 4.981 | 405,085 | -0.13(-2.56%) |
Sep 09, 2021 | 5.046 | 5.149 | 5.018 | 5.112 | 345,273 | -0.03(-0.55%) |
Sep 08, 2021 | 5.271 | 5.280 | 5.122 | 5.140 | 477,330 | -0.27(-5.02%) |
Sep 07, 2021 | 5.440 | 5.486 | 5.393 | 5.411 | 323,939 | -0.01(-0.17%) |
Sep 03, 2021 | 5.421 | 5.449 | 5.397 | 5.421 | 248,631 | -0.13(-2.36%) |
Sep 02, 2021 | 5.533 | 5.608 | 5.514 | 5.552 | 242,638 | -0.07(-1.17%) |
Sep 01, 2021 | 5.655 | 5.674 | 5.599 | 5.617 | 339,606 | -0.04(-0.66%) |
Aug 31, 2021 | 5.617 | 5.711 | 5.617 | 5.655 | 446,933 | +0.10(+1.85%) |
Aug 30, 2021 | 5.617 | 5.617 | 5.547 | 5.552 | 284,629 | -0.06(-1.00%) |
Aug 27, 2021 | 5.580 | 5.642 | 5.580 | 5.608 | 364,443 | +0.05(+0.84%) |
Aug 26, 2021 | 5.589 | 5.646 | 5.524 | 5.561 | 359,334 | -0.01(-0.17%) |
Aug 25, 2021 | 5.561 | 5.627 | 5.552 | 5.571 | 517,203 | +0.07(+1.36%) |
Aug 24, 2021 | 5.402 | 5.519 | 5.397 | 5.496 | 322,272 | +0.09(+1.73%) |
Aug 23, 2021 | 5.374 | 5.426 | 5.369 | 5.402 | 303,143 | +0.13(+2.49%) |
Aug 20, 2021 | 5.215 | 5.308 | 5.206 | 5.271 | 337,146 | +0.03(+0.54%) |
Aug 19, 2021 | 5.318 | 5.346 | 5.224 | 5.243 | 593,256 | -0.09(-1.75%) |
Aug 18, 2021 | 5.327 | 5.421 | 5.308 | 5.337 | 528,496 | +0.09(+1.79%) |
Aug 17, 2021 | 5.215 | 5.294 | 5.187 | 5.243 | 420,199 | -0.05(-0.88%) |
Aug 16, 2021 | 5.280 | 5.313 | 5.234 | 5.290 | 335,180 | -0.07(-1.40%) |
Aug 13, 2021 | 5.402 | 5.411 | 5.327 | 5.365 | 406,013 | -0.01(-0.17%) |
Aug 12, 2021 | 5.383 | 5.402 | 5.337 | 5.374 | 303,205 | -0.04(-0.69%) |
Aug 11, 2021 | 5.365 | 5.458 | 5.337 | 5.411 | 500,389 | +0.06(+1.05%) |
Aug 10, 2021 | 5.365 | 5.402 | 5.337 | 5.355 | 336,602 | +0.01(+0.18%) |
Aug 09, 2021 | 5.318 | 5.393 | 5.280 | 5.346 | 367,921 | +0.07(+1.24%) |
Aug 06, 2021 | 5.290 | 5.313 | 5.243 | 5.280 | 372,297 | -0.12(-2.25%) |
Aug 05, 2021 | 5.346 | 5.430 | 5.299 | 5.402 | 484,210 | +0.12(+2.30%) |
Aug 04, 2021 | 5.299 | 5.351 | 5.248 | 5.280 | 586,261 | +0.03(+0.53%) |
Aug 03, 2021 | 5.318 | 5.318 | 5.196 | 5.252 | 314,648 | +0.06(+1.08%) |
Aug 02, 2021 | 5.177 | 5.252 | 5.168 | 5.196 | 450,865 | +0.01(+0.18%) |
Jul 30, 2021 | 5.234 | 5.262 | 5.149 | 5.187 | 390,698 | -0.09(-1.77%) |
Jul 29, 2021 | 5.271 | 5.308 | 5.224 | 5.280 | 409,270 | +0.07(+1.26%) |
Jul 28, 2021 | 5.177 | 5.238 | 5.149 | 5.215 | 316,455 | +0.07(+1.46%) |
Jul 27, 2021 | 5.112 | 5.140 | 5.074 | 5.140 | 437,621 | -0.04(-0.72%) |
Jul 26, 2021 | 5.187 | 5.231 | 5.159 | 5.177 | 368,528 | +0.15(+2.98%) |
Jul 23, 2021 | 5.112 | 5.131 | 5.000 | 5.028 | 585,276 | -0.07(-1.29%) |
Jul 22, 2021 | 5.215 | 5.234 | 5.084 | 5.093 | 622,551 | -0.08(-1.48%) |
Jul 21, 2021 | 5.105 | 5.211 | 5.105 | 5.170 | 803,420 | +0.28(+5.65%) |
Jul 20, 2021 | 4.755 | 4.903 | 4.737 | 4.893 | 1,034,223 | +0.14(+2.91%) |
Jul 19, 2021 | 4.755 | 4.774 | 4.647 | 4.755 | 1,313,944 | -0.26(-5.15%) |
Jul 16, 2021 | 5.069 | 5.096 | 4.986 | 5.013 | 686,642 | -0.15(-2.86%) |
Jul 15, 2021 | 5.188 | 5.225 | 5.078 | 5.161 | 748,633 | -0.07(-1.41%) |
Jul 14, 2021 | 5.299 | 5.336 | 5.188 | 5.234 | 619,756 | -0.03(-0.53%) |
Jul 13, 2021 | 5.299 | 5.336 | 5.262 | 5.262 | 1,016,052 | -0.19(-3.55%) |
Jul 12, 2021 | 5.474 | 5.520 | 5.437 | 5.456 | 721,714 | -0.10(-1.82%) |
Jul 09, 2021 | 5.511 | 5.566 | 5.483 | 5.557 | 786,220 | +0.18(+3.43%) |
Jul 08, 2021 | 5.299 | 5.391 | 5.262 | 5.373 | 881,238 | +0.02(+0.34%) |
Jul 07, 2021 | 5.520 | 5.538 | 5.345 | 5.354 | 1,156,281 | -0.18(-3.17%) |
Jul 06, 2021 | 5.658 | 5.658 | 5.456 | 5.529 | 1,482,113 | -0.09(-1.64%) |
Jul 02, 2021 | 5.723 | 5.751 | 5.575 | 5.621 | 1,985,188 | -0.27(-4.54%) |
Jul 01, 2021 | 6.331 | 6.350 | 5.806 | 5.889 | 4,383,308 | -1.05(-15.14%) |
Jun 30, 2021 | 6.902 | 6.967 | 6.856 | 6.939 | 815,431 | +0.08(+1.21%) |
Jun 29, 2021 | 6.866 | 6.921 | 6.843 | 6.856 | 462,991 | +0.14(+2.06%) |
Jun 28, 2021 | 6.847 | 6.875 | 6.691 | 6.718 | 372,824 | -0.15(-2.15%) |
Jun 25, 2021 | 6.902 | 6.995 | 6.847 | 6.866 | 611,500 | +0.21(+3.19%) |
Jun 24, 2021 | 6.626 | 6.681 | 6.621 | 6.654 | 326,794 | +0.01(+0.14%) |
Jun 23, 2021 | 6.580 | 6.700 | 6.571 | 6.644 | 507,406 | +0.22(+3.44%) |
Jun 22, 2021 | 6.414 | 6.432 | 6.313 | 6.423 | 465,266 | -0.09(-1.41%) |
Jun 21, 2021 | 6.525 | 6.534 | 6.451 | 6.515 | 349,503 | -0.01(-0.14%) |
Jun 18, 2021 | 6.497 | 6.538 | 6.437 | 6.525 | 1,044,325 | +0.03(+0.43%) |
Jun 17, 2021 | 6.469 | 6.543 | 6.414 | 6.497 | 1,192,592 | -0.06(-0.98%) |
Jun 16, 2021 | 6.644 | 6.663 | 6.506 | 6.561 | 464,836 | -0.12(-1.79%) |
Jun 15, 2021 | 6.718 | 6.773 | 6.644 | 6.681 | 576,462 | +0.06(+0.83%) |
Jun 14, 2021 | 6.681 | 6.695 | 6.594 | 6.626 | 389,728 | +0.06(+0.98%) |
Jun 11, 2021 | 6.561 | 6.589 | 6.552 | 6.561 | 273,653 | +0.09(+1.42%) |
Jun 10, 2021 | 6.460 | 6.506 | 6.432 | 6.469 | 461,961 | -0.04(-0.57%) |
Jun 09, 2021 | 6.506 | 6.552 | 6.479 | 6.506 | 663,674 | -0.21(-3.15%) |
Jun 08, 2021 | 6.727 | 6.755 | 6.709 | 6.718 | 293,157 | -0.06(-0.82%) |
Jun 07, 2021 | 6.783 | 6.838 | 6.718 | 6.773 | 361,562 | -0.08(-1.21%) |
Jun 04, 2021 | 6.792 | 6.856 | 6.773 | 6.856 | 412,709 | +0.06(+0.81%) |
Jun 03, 2021 | 6.773 | 6.847 | 6.764 | 6.801 | 423,021 | +0.03(+0.41%) |
Jun 02, 2021 | 6.773 | 6.847 | 6.746 | 6.773 | 556,990 | -0.03(-0.41%) |
Jun 01, 2021 | 6.866 | 6.875 | 6.755 | 6.801 | 375,658 | +0.06(+0.82%) |
May 28, 2021 | 6.737 | 6.801 | 6.718 | 6.746 | 439,454 | -0.01(-0.14%) |
May 27, 2021 | 6.746 | 6.773 | 6.681 | 6.755 | 1,219,022 | +0.17(+2.52%) |
May 26, 2021 | 6.525 | 6.635 | 6.525 | 6.589 | 724,204 | +0.15(+2.29%) |
May 25, 2021 | 6.543 | 6.575 | 6.423 | 6.442 | 717,086 | -0.08(-1.27%) |
May 24, 2021 | 6.552 | 6.589 | 6.472 | 6.525 | 703,870 | +0.17(+2.61%) |
May 21, 2021 | 6.386 | 6.414 | 6.313 | 6.359 | 521,444 | +0.06(+1.02%) |
May 20, 2021 | 6.230 | 6.294 | 6.203 | 6.294 | 423,820 | +0.06(+1.04%) |
May 19, 2021 | 6.267 | 6.303 | 6.184 | 6.230 | 1,099,000 | -0.25(-3.84%) |
May 18, 2021 | 6.451 | 6.691 | 6.405 | 6.479 | 1,383,770 | +0.33(+5.40%) |
May 17, 2021 | 6.091 | 6.165 | 6.027 | 6.147 | 758,830 | -0.14(-2.20%) |
May 14, 2021 | 6.073 | 6.303 | 6.073 | 6.285 | 388,384 | +0.24(+3.96%) |
May 13, 2021 | 6.027 | 6.128 | 5.962 | 6.045 | 768,172 | +0.05(+0.77%) |
May 12, 2021 | 6.174 | 6.202 | 5.981 | 5.999 | 790,130 | -0.18(-2.98%) |
May 11, 2021 | 5.990 | 6.198 | 5.981 | 6.184 | 619,197 | -0.07(-1.18%) |
May 10, 2021 | 6.350 | 6.373 | 6.257 | 6.257 | 413,037 | -0.09(-1.45%) |
May 07, 2021 | 6.230 | 6.396 | 6.230 | 6.350 | 474,491 | +0.17(+2.68%) |
May 06, 2021 | 6.202 | 6.221 | 6.096 | 6.184 | 489,238 | +0.00(+0.00%) |
May 05, 2021 | 6.239 | 6.280 | 6.128 | 6.184 | 790,195 | -0.11(-1.76%) |
May 04, 2021 | 6.451 | 6.460 | 6.239 | 6.294 | 844,349 | -0.28(-4.21%) |