Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 05, 2022 | 0 | +0.00(+0.00%) | ||||
Apr 04, 2022 | 3.790 | 4.190 | 3.750 | 3.990 | 637,020 | +0.22(+5.84%) |
Apr 01, 2022 | 3.610 | 3.790 | 3.500 | 3.770 | 527,223 | +0.18(+5.01%) |
Mar 31, 2022 | 3.860 | 3.860 | 3.580 | 3.590 | 453,146 | -0.19(-5.03%) |
Mar 30, 2022 | 3.960 | 4.030 | 3.770 | 3.780 | 406,312 | -0.18(-4.55%) |
Mar 29, 2022 | 3.600 | 3.995 | 3.600 | 3.960 | 643,987 | +0.38(+10.61%) |
Mar 28, 2022 | 3.560 | 3.705 | 3.440 | 3.580 | 468,160 | +0.06(+1.70%) |
Mar 25, 2022 | 3.770 | 3.770 | 3.430 | 3.520 | 529,140 | -0.24(-6.38%) |
Mar 24, 2022 | 3.930 | 3.930 | 3.730 | 3.760 | 327,589 | -0.16(-4.08%) |
Mar 23, 2022 | 3.900 | 3.970 | 3.735 | 3.920 | 650,469 | +0.02(+0.51%) |
Mar 22, 2022 | 3.700 | 3.920 | 3.685 | 3.900 | 525,382 | +0.23(+6.27%) |
Mar 21, 2022 | 3.770 | 3.810 | 3.620 | 3.670 | 298,190 | -0.12(-3.17%) |
Mar 18, 2022 | 3.690 | 4.000 | 3.600 | 3.790 | 663,127 | +0.06(+1.61%) |
Mar 17, 2022 | 3.490 | 3.780 | 3.460 | 3.730 | 366,193 | +0.16(+4.48%) |
Mar 16, 2022 | 3.380 | 3.590 | 3.360 | 3.570 | 480,213 | +0.22(+6.57%) |
Mar 15, 2022 | 3.330 | 3.375 | 3.250 | 3.350 | 884,775 | +0.08(+2.45%) |
Mar 14, 2022 | 3.420 | 3.460 | 3.230 | 3.270 | 1,465,508 | -0.13(-3.82%) |
Mar 11, 2022 | 3.660 | 3.660 | 3.400 | 3.400 | 290,669 | -0.23(-6.34%) |
Mar 10, 2022 | 3.570 | 3.665 | 3.450 | 3.630 | 330,832 | -0.06(-1.63%) |
Mar 09, 2022 | 3.490 | 3.790 | 3.470 | 3.690 | 402,851 | +0.28(+8.21%) |
Mar 08, 2022 | 3.380 | 3.450 | 3.300 | 3.410 | 493,965 | +0.01(+0.29%) |
Mar 07, 2022 | 3.490 | 3.520 | 3.350 | 3.400 | 610,818 | -0.09(-2.58%) |
Mar 04, 2022 | 3.610 | 3.710 | 3.470 | 3.490 | 325,457 | -0.16(-4.38%) |
Mar 03, 2022 | 3.660 | 3.750 | 3.560 | 3.650 | 515,110 | +0.02(+0.55%) |
Mar 02, 2022 | 3.690 | 3.700 | 3.550 | 3.630 | 342,562 | -0.04(-1.09%) |
Mar 01, 2022 | 3.660 | 3.740 | 3.630 | 3.670 | 353,861 | -0.01(-0.27%) |
Feb 28, 2022 | 3.810 | 3.850 | 3.635 | 3.680 | 823,373 | -0.16(-4.17%) |
Feb 25, 2022 | 3.820 | 3.890 | 3.740 | 3.840 | 563,854 | +0.02(+0.52%) |
Feb 24, 2022 | 3.320 | 3.850 | 3.290 | 3.820 | 1,166,048 | +0.36(+10.40%) |
Feb 23, 2022 | 3.460 | 3.540 | 3.345 | 3.460 | 1,026,580 | +0.00(+0.00%) |
Feb 22, 2022 | 3.620 | 3.695 | 3.435 | 3.460 | 598,989 | -0.16(-4.42%) |
Feb 18, 2022 | 3.620 | 0 | +0.26(+7.74%) | |||
Feb 17, 2022 | 3.520 | 3.520 | 3.300 | 3.360 | 649,451 | -0.15(-4.27%) |
Feb 16, 2022 | 3.500 | 3.525 | 3.350 | 3.510 | 738,847 | -0.03(-0.85%) |
Feb 15, 2022 | 3.530 | 3.610 | 3.440 | 3.540 | 794,477 | +0.03(+0.85%) |
Feb 14, 2022 | 3.940 | 4.000 | 3.490 | 3.510 | 915,706 | -0.42(-10.69%) |
Feb 11, 2022 | 3.930 | 4.190 | 3.870 | 3.930 | 2,496,141 | -0.03(-0.76%) |
Feb 10, 2022 | 3.560 | 3.960 | 3.490 | 3.960 | 1,937,613 | +0.30(+8.20%) |
Feb 09, 2022 | 3.460 | 3.660 | 3.430 | 3.660 | 973,529 | +0.21(+6.09%) |
Feb 08, 2022 | 3.440 | 3.500 | 3.320 | 3.450 | 911,979 | -0.01(-0.29%) |
Feb 07, 2022 | 3.300 | 3.505 | 3.300 | 3.460 | 900,592 | +0.16(+4.85%) |
Feb 04, 2022 | 3.250 | 3.355 | 3.180 | 3.300 | 1,138,724 | +0.03(+0.92%) |
Feb 03, 2022 | 3.320 | 3.190 | 3.270 | 2,282,729 | -0.13(-3.82%) | |
Feb 02, 2022 | 3.400 | 3.460 | 3.250 | 3.400 | 1,425,257 | +0.06(+1.80%) |
Feb 01, 2022 | 3.320 | 3.380 | 3.165 | 3.340 | 1,118,561 | +0.07(+2.14%) |
Jan 31, 2022 | 3.170 | 3.270 | 1,328,780 | +0.09(+2.83%) | ||
Jan 28, 2022 | 2.840 | 3.210 | 2.680 | 3.180 | 4,063,700 | +0.38(+13.57%) |
Jan 27, 2022 | 3.040 | 3.170 | 2.800 | 2.800 | 1,864,813 | -0.23(-7.59%) |
Jan 26, 2022 | 3.180 | 3.355 | 2.980 | 3.030 | 2,221,658 | -0.06(-1.94%) |
Jan 25, 2022 | 2.990 | 3.270 | 2.989 | 3.090 | 3,189,698 | +0.11(+3.69%) |
Jan 24, 2022 | 2.750 | 3.050 | 2.670 | 2.980 | 3,929,614 | +0.14(+4.93%) |
Jan 21, 2022 | 2.940 | 2.980 | 2.810 | 2.840 | 799,664 | -0.14(-4.70%) |
Jan 20, 2022 | 3.100 | 3.180 | 2.980 | 2.980 | 448,752 | -0.07(-2.30%) |
Jan 19, 2022 | 3.100 | 3.120 | 2.930 | 3.050 | 1,469,868 | +0.03(+0.99%) |
Jan 18, 2022 | 3.070 | 3.070 | 2.940 | 3.020 | 605,014 | -0.11(-3.51%) |
Jan 14, 2022 | 3.130 | 0 | -0.15(-4.57%) | |||
Jan 13, 2022 | 3.260 | 3.365 | 3.230 | 3.280 | 648,408 | +0.03(+0.92%) |
Jan 12, 2022 | 3.230 | 3.300 | 3.155 | 3.250 | 703,789 | +0.00(+0.00%) |
Jan 11, 2022 | 3.370 | 3.790 | 3.180 | 3.250 | 2,540,907 | +0.07(+2.20%) |
Jan 10, 2022 | 3.140 | 3.190 | 3.040 | 3.180 | 499,742 | +0.00(+0.00%) |
Jan 07, 2022 | 3.260 | 3.350 | 3.155 | 3.180 | 351,502 | -0.08(-2.45%) |
Jan 06, 2022 | 3.220 | 3.350 | 3.210 | 3.260 | 531,215 | +0.00(+0.00%) |
Jan 05, 2022 | 3.440 | 3.470 | 3.230 | 3.260 | 767,022 | -0.20(-5.78%) |
Jan 04, 2022 | 3.770 | 3.780 | 3.440 | 3.460 | 858,699 | -0.26(-6.99%) |
Jan 03, 2022 | 3.920 | 3.930 | 3.685 | 3.720 | 468,236 | -0.20(-5.10%) |
Dec 31, 2021 | 3.750 | 4.000 | 3.750 | 3.920 | 727,871 | +0.17(+4.53%) |
Dec 30, 2021 | 3.710 | 3.890 | 3.690 | 3.750 | 950,203 | +0.03(+0.81%) |
Dec 29, 2021 | 3.600 | 3.815 | 3.590 | 3.720 | 778,311 | +0.09(+2.48%) |
Dec 28, 2021 | 3.730 | 3.810 | 3.620 | 3.630 | 588,434 | -0.12(-3.20%) |
Dec 27, 2021 | 3.790 | 3.865 | 3.690 | 3.750 | 613,327 | -0.05(-1.32%) |
Dec 23, 2021 | 3.680 | 3.835 | 3.615 | 3.800 | 698,914 | +0.10(+2.70%) |
Dec 22, 2021 | 3.750 | 3.800 | 3.680 | 3.700 | 429,327 | -0.06(-1.60%) |
Dec 21, 2021 | 3.760 | 3.830 | 3.700 | 3.760 | 621,555 | -0.02(-0.53%) |
Dec 20, 2021 | 3.800 | 3.870 | 3.706 | 3.780 | 387,133 | -0.05(-1.31%) |
Dec 17, 2021 | 3.790 | 4.010 | 3.671 | 3.830 | 1,109,375 | +0.04(+1.06%) |
Dec 16, 2021 | 3.970 | 3.990 | 3.790 | 3.790 | 515,010 | -0.18(-4.53%) |
Dec 15, 2021 | 3.920 | 4.040 | 3.840 | 3.970 | 833,171 | +0.11(+2.85%) |
Dec 14, 2021 | 3.930 | 3.960 | 3.785 | 3.860 | 650,399 | -0.09(-2.28%) |
Dec 13, 2021 | 4.230 | 4.300 | 3.930 | 3.950 | 567,319 | -0.29(-6.84%) |
Dec 10, 2021 | 4.160 | 4.330 | 4.095 | 4.240 | 546,500 | +0.07(+1.68%) |
Dec 09, 2021 | 4.470 | 4.520 | 4.170 | 4.170 | 327,249 | -0.31(-6.92%) |
Dec 08, 2021 | 4.410 | 4.540 | 4.300 | 4.480 | 524,890 | +0.10(+2.28%) |
Dec 07, 2021 | 4.300 | 4.550 | 4.300 | 4.380 | 485,222 | +0.13(+3.06%) |
Dec 06, 2021 | 4.250 | 4.280 | 4.080 | 4.250 | 607,467 | -0.04(-0.93%) |
Dec 03, 2021 | 4.435 | 4.435 | 4.140 | 4.290 | 719,941 | -0.12(-2.72%) |
Dec 02, 2021 | 4.460 | 4.500 | 4.300 | 4.410 | 462,717 | +0.00(+0.00%) |
Dec 01, 2021 | 4.690 | 4.690 | 4.400 | 4.410 | 446,514 | -0.20(-4.34%) |
Nov 30, 2021 | 4.500 | 4.640 | 4.390 | 4.610 | 676,822 | +0.10(+2.22%) |
Nov 29, 2021 | 4.730 | 4.850 | 4.380 | 4.510 | 850,882 | -0.18(-3.84%) |
Nov 26, 2021 | 4.490 | 4.850 | 4.410 | 4.690 | 739,099 | +0.18(+3.99%) |
Nov 24, 2021 | 4.320 | 4.515 | 4.255 | 4.510 | 479,122 | +0.15(+3.44%) |
Nov 23, 2021 | 4.310 | 4.370 | 4.140 | 4.360 | 889,021 | +0.05(+1.16%) |
Nov 22, 2021 | 4.500 | 4.500 | 4.155 | 4.310 | 741,627 | -0.18(-4.01%) |
Nov 19, 2021 | 4.540 | 4.660 | 4.450 | 4.490 | 572,891 | -0.04(-0.88%) |
Nov 18, 2021 | 4.730 | 4.530 | 4.420 | 4.530 | 716,477 | -0.21(-4.43%) |
Nov 17, 2021 | 4.860 | 4.860 | 4.730 | 4.740 | 384,147 | -0.12(-2.47%) |
Nov 16, 2021 | 4.810 | 4.949 | 4.720 | 4.860 | 433,089 | +0.10(+2.10%) |
Nov 15, 2021 | 5.000 | 5.000 | 4.705 | 4.760 | 640,953 | -0.16(-3.25%) |
Nov 12, 2021 | 4.700 | 5.090 | 4.615 | 4.920 | 1,986,180 | +0.22(+4.68%) |
Nov 11, 2021 | 4.630 | 4.890 | 4.620 | 4.700 | 649,023 | +0.05(+1.08%) |
Nov 10, 2021 | 4.600 | 4.650 | 585,789 | +0.02(+0.43%) | ||
Nov 09, 2021 | 4.660 | 4.900 | 4.480 | 4.630 | 1,074,169 | -0.19(-3.94%) |
Nov 08, 2021 | 4.940 | 5.150 | 4.790 | 4.820 | 1,055,260 | -0.06(-1.23%) |
Nov 05, 2021 | 5.010 | 5.010 | 4.762 | 4.880 | 657,924 | -0.15(-2.98%) |
Nov 04, 2021 | 5.140 | 5.220 | 5.010 | 5.030 | 276,124 | -0.11(-2.14%) |
Nov 03, 2021 | 4.990 | 5.170 | 4.945 | 5.140 | 329,106 | +0.13(+2.59%) |
Nov 02, 2021 | 5.130 | 5.130 | 4.910 | 5.010 | 425,111 | -0.14(-2.72%) |
Nov 01, 2021 | 5.170 | 5.260 | 5.130 | 5.150 | 546,345 | +0.00(+0.00%) |
Oct 29, 2021 | 5.080 | 5.180 | 5.050 | 5.150 | 635,707 | +0.10(+1.98%) |
Oct 28, 2021 | 4.980 | 5.080 | 4.940 | 5.050 | 382,334 | +0.06(+1.20%) |
Oct 27, 2021 | 5.070 | 5.100 | 4.880 | 4.990 | 422,857 | -0.08(-1.58%) |
Oct 26, 2021 | 5.220 | 4.690 | 5.070 | 723,904 | -0.07(-1.36%) | |
Oct 25, 2021 | 5.190 | 5.200 | 5.025 | 5.140 | 600,491 | -0.07(-1.34%) |
Oct 22, 2021 | 5.200 | 5.225 | 5.020 | 5.210 | 421,881 | -0.01(-0.19%) |
Oct 21, 2021 | 5.360 | 5.390 | 5.220 | 5.220 | 331,357 | -0.12(-2.25%) |
Oct 20, 2021 | 5.460 | 5.550 | 5.320 | 5.340 | 633,085 | -0.07(-1.29%) |
Oct 19, 2021 | 5.270 | 5.490 | 5.270 | 5.410 | 319,374 | +0.12(+2.27%) |
Oct 18, 2021 | 5.290 | 5.375 | 5.236 | 5.290 | 551,689 | -0.05(-0.94%) |
Oct 15, 2021 | 5.250 | 5.380 | 5.190 | 5.340 | 494,150 | +0.15(+2.89%) |
Oct 14, 2021 | 5.410 | 5.600 | 5.170 | 5.190 | 535,526 | -0.17(-3.17%) |
Oct 13, 2021 | 5.400 | 5.510 | 5.320 | 5.360 | 279,042 | +0.01(+0.19%) |
Oct 12, 2021 | 5.350 | 5.470 | 5.320 | 5.350 | 356,333 | +0.01(+0.19%) |
Oct 11, 2021 | 5.350 | 5.490 | 5.310 | 5.340 | 445,368 | -0.03(-0.56%) |
Oct 08, 2021 | 5.460 | 5.585 | 5.360 | 5.370 | 365,933 | -0.10(-1.83%) |
Oct 07, 2021 | 5.650 | 5.710 | 5.430 | 5.470 | 413,444 | -0.06(-1.08%) |
Oct 06, 2021 | 5.550 | 5.740 | 5.480 | 5.530 | 627,298 | -0.11(-1.95%) |
Oct 05, 2021 | 5.910 | 6.020 | 5.640 | 5.640 | 681,337 | -0.23(-3.92%) |
Oct 04, 2021 | 6.040 | 6.040 | 5.860 | 5.870 | 493,921 | -0.26(-4.24%) |
Oct 01, 2021 | 6.650 | 6.650 | 5.925 | 6.130 | 846,927 | -0.46(-6.98%) |
Sep 30, 2021 | 6.390 | 6.665 | 6.390 | 6.590 | 460,917 | +0.21(+3.29%) |
Sep 29, 2021 | 6.500 | 6.600 | 6.350 | 6.380 | 390,711 | -0.04(-0.62%) |
Sep 28, 2021 | 6.600 | 6.620 | 6.420 | 6.420 | 695,570 | -0.22(-3.31%) |
Sep 27, 2021 | 6.570 | 6.650 | 6.417 | 6.640 | 405,076 | +0.04(+0.61%) |
Sep 24, 2021 | 6.750 | 6.820 | 6.600 | 6.600 | 414,898 | -0.24(-3.51%) |
Sep 23, 2021 | 6.680 | 6.850 | 6.620 | 6.840 | 362,286 | +0.23(+3.48%) |
Sep 22, 2021 | 6.590 | 6.750 | 6.545 | 6.610 | 325,085 | +0.04(+0.61%) |
Sep 21, 2021 | 6.540 | 6.680 | 6.450 | 6.570 | 406,607 | +0.06(+0.92%) |
Sep 20, 2021 | 6.750 | 6.820 | 6.445 | 6.510 | 540,427 | -0.43(-6.20%) |
Sep 17, 2021 | 6.800 | 6.980 | 6.785 | 6.940 | 1,244,626 | +0.16(+2.36%) |
Sep 16, 2021 | 6.590 | 6.790 | 6.490 | 6.780 | 406,949 | +0.15(+2.26%) |
Sep 15, 2021 | 6.880 | 6.880 | 6.615 | 6.630 | 611,962 | -0.22(-3.21%) |
Sep 14, 2021 | 6.880 | 7.090 | 6.780 | 6.850 | 749,766 | -0.02(-0.29%) |
Sep 13, 2021 | 6.840 | 6.930 | 6.600 | 6.870 | 763,232 | +0.07(+1.03%) |
Sep 10, 2021 | 6.860 | 6.940 | 6.750 | 6.800 | 396,672 | -0.01(-0.15%) |
Sep 09, 2021 | 6.850 | 6.980 | 6.800 | 6.810 | 411,687 | -0.01(-0.15%) |
Sep 08, 2021 | 6.760 | 6.940 | 6.600 | 6.820 | 856,455 | +0.03(+0.44%) |
Sep 07, 2021 | 7.140 | 7.190 | 6.765 | 6.790 | 583,846 | -0.40(-5.56%) |
Sep 03, 2021 | 7.250 | 7.275 | 7.180 | 7.190 | 496,412 | -0.03(-0.42%) |
Sep 02, 2021 | 7.220 | 7.270 | 7.150 | 7.220 | 483,759 | +0.00(+0.00%) |
Sep 01, 2021 | 7.190 | 7.260 | 7.130 | 7.220 | 885,039 | +0.01(+0.14%) |
Aug 31, 2021 | 7.210 | 7.310 | 7.105 | 7.210 | 294,658 | +0.00(+0.00%) |
Aug 30, 2021 | 7.060 | 7.300 | 7.020 | 7.210 | 495,075 | +0.11(+1.55%) |
Aug 27, 2021 | 7.060 | 7.240 | 6.960 | 7.100 | 521,539 | +0.07(+1.00%) |
Aug 26, 2021 | 7.160 | 7.210 | 6.945 | 7.030 | 335,000 | -0.12(-1.68%) |
Aug 25, 2021 | 7.100 | 7.260 | 7.035 | 7.150 | 451,794 | +0.03(+0.42%) |
Aug 24, 2021 | 6.810 | 7.160 | 6.695 | 7.120 | 582,156 | +0.30(+4.40%) |
Aug 23, 2021 | 6.950 | 6.950 | 6.740 | 6.820 | 441,461 | +0.00(+0.00%) |
Aug 20, 2021 | 6.530 | 6.900 | 6.495 | 6.820 | 748,562 | +0.29(+4.44%) |
Aug 19, 2021 | 6.450 | 6.575 | 6.340 | 6.530 | 479,793 | +0.00(+0.00%) |
Aug 18, 2021 | 6.770 | 6.830 | 6.500 | 6.530 | 471,530 | -0.21(-3.12%) |
Aug 17, 2021 | 6.670 | 6.760 | 6.550 | 6.740 | 583,023 | +0.00(+0.07%) |
Aug 16, 2021 | 6.670 | 6.890 | 6.490 | 6.735 | 482,833 | +0.04(+0.52%) |
Aug 13, 2021 | 6.950 | 6.950 | 6.560 | 6.700 | 535,612 | -0.21(-3.04%) |
Aug 12, 2021 | 6.700 | 6.980 | 6.670 | 6.910 | 531,281 | +0.16(+2.37%) |
Aug 11, 2021 | 6.860 | 6.860 | 6.610 | 6.750 | 456,296 | -0.07(-1.03%) |
Aug 10, 2021 | 6.850 | 6.970 | 6.780 | 6.820 | 538,965 | +0.01(+0.15%) |
Aug 09, 2021 | 6.440 | 6.940 | 6.407 | 6.810 | 830,483 | +0.42(+6.57%) |
Aug 06, 2021 | 6.440 | 6.660 | 6.190 | 6.390 | 961,862 | -0.44(-6.44%) |
Aug 05, 2021 | 6.850 | 6.960 | 6.710 | 6.830 | 1,046,380 | -0.04(-0.58%) |
Aug 04, 2021 | 7.020 | 7.060 | 6.840 | 6.870 | 775,903 | -0.13(-1.86%) |
Aug 03, 2021 | 6.980 | 7.075 | 6.900 | 7.000 | 592,685 | +0.09(+1.30%) |
Aug 02, 2021 | 7.500 | 7.500 | 6.840 | 6.910 | 1,148,906 | -0.50(-6.75%) |
Jul 30, 2021 | 7.260 | 7.510 | 7.200 | 7.410 | 882,710 | +0.11(+1.51%) |
Jul 29, 2021 | 7.130 | 7.470 | 7.070 | 7.300 | 2,815,661 | +0.20(+2.82%) |
Jul 28, 2021 | 6.790 | 7.220 | 6.750 | 7.100 | 4,234,939 | +0.75(+11.81%) |
Jul 27, 2021 | 6.230 | 6.370 | 5.990 | 6.350 | 1,108,928 | +0.11(+1.76%) |
Jul 26, 2021 | 6.090 | 6.340 | 6.040 | 6.240 | 968,079 | +0.10(+1.63%) |
Jul 23, 2021 | 6.110 | 6.165 | 6.040 | 6.140 | 484,133 | +0.09(+1.49%) |
Jul 22, 2021 | 5.850 | 6.110 | 5.850 | 6.050 | 600,196 | +0.18(+3.07%) |
Jul 21, 2021 | 5.800 | 5.870 | 5.590 | 5.870 | 338,022 | +0.11(+1.91%) |
Jul 20, 2021 | 5.690 | 5.775 | 5.530 | 5.760 | 551,235 | +0.11(+1.95%) |
Jul 19, 2021 | 5.450 | 5.710 | 5.400 | 5.650 | 609,663 | +0.06(+1.07%) |
Jul 16, 2021 | 5.750 | 5.760 | 5.551 | 5.590 | 389,995 | -0.08(-1.41%) |
Jul 15, 2021 | 5.500 | 5.720 | 5.460 | 5.670 | 429,942 | +0.17(+3.09%) |
Jul 14, 2021 | 5.800 | 5.800 | 5.420 | 5.500 | 1,468,539 | -0.29(-5.01%) |
Jul 13, 2021 | 5.880 | 5.930 | 5.740 | 5.790 | 313,661 | -0.14(-2.36%) |
Jul 12, 2021 | 6.000 | 6.080 | 5.870 | 5.930 | 407,005 | -0.03(-0.50%) |
Jul 09, 2021 | 5.810 | 5.980 | 5.750 | 5.960 | 309,811 | +0.16(+2.76%) |
Jul 08, 2021 | 5.610 | 5.930 | 5.490 | 5.800 | 546,151 | -0.10(-1.69%) |
Jul 07, 2021 | 6.000 | 6.010 | 5.780 | 5.900 | 634,036 | -0.09(-1.50%) |
Jul 06, 2021 | 5.840 | 6.000 | 5.790 | 5.990 | 496,563 | +0.15(+2.57%) |
Jul 02, 2021 | 6.130 | 6.130 | 5.820 | 5.840 | 455,395 | -0.28(-4.58%) |
Jul 01, 2021 | 6.200 | 6.200 | 5.980 | 6.120 | 695,923 | -0.04(-0.65%) |
Jun 30, 2021 | 6.320 | 6.350 | 5.970 | 6.160 | 965,960 | -0.19(-2.99%) |
Jun 29, 2021 | 6.350 | 6.480 | 6.300 | 6.350 | 506,148 | +0.01(+0.16%) |
Jun 28, 2021 | 6.280 | 6.610 | 6.210 | 6.340 | 1,108,998 | +0.10(+1.60%) |
Jun 25, 2021 | 6.240 | 6.310 | 6.150 | 6.240 | 1,258,807 | -0.03(-0.48%) |
Jun 24, 2021 | 6.150 | 6.300 | 6.110 | 6.270 | 677,424 | +0.13(+2.12%) |
Jun 23, 2021 | 6.010 | 6.185 | 6.010 | 6.140 | 716,382 | +0.17(+2.85%) |
Jun 22, 2021 | 5.760 | 5.990 | 5.710 | 5.970 | 626,510 | +0.22(+3.83%) |
Jun 21, 2021 | 5.940 | 5.950 | 5.735 | 5.750 | 760,587 | -0.15(-2.54%) |
Jun 18, 2021 | 6.040 | 6.145 | 5.900 | 5.900 | 1,900,412 | -0.23(-3.75%) |
Jun 17, 2021 | 6.030 | 6.230 | 6.030 | 6.130 | 744,937 | +0.05(+0.82%) |
Jun 16, 2021 | 6.010 | 6.150 | 5.940 | 6.080 | 604,314 | -0.04(-0.65%) |
Jun 15, 2021 | 6.090 | 6.190 | 6.020 | 6.120 | 698,976 | +0.00(+0.00%) |
Jun 14, 2021 | 6.130 | 6.200 | 6.000 | 6.120 | 736,068 | +0.02(+0.33%) |
Jun 11, 2021 | 6.100 | 6.180 | 6.000 | 6.100 | 772,106 | +0.03(+0.49%) |
Jun 10, 2021 | 5.920 | 6.150 | 5.860 | 6.070 | 1,314,900 | +0.17(+2.88%) |
Jun 09, 2021 | 5.660 | 6.030 | 5.620 | 5.900 | 2,764,445 | +0.30(+5.36%) |
Jun 08, 2021 | 5.700 | 5.780 | 5.510 | 5.600 | 788,630 | -0.03(-0.53%) |
Jun 07, 2021 | 5.450 | 5.690 | 5.450 | 5.630 | 523,990 | +0.16(+2.93%) |
Jun 04, 2021 | 5.480 | 5.560 | 5.410 | 5.470 | 543,502 | +0.02(+0.37%) |
Jun 03, 2021 | 5.500 | 5.640 | 5.430 | 5.450 | 597,669 | -0.12(-2.15%) |
Jun 02, 2021 | 5.280 | 5.635 | 5.220 | 5.570 | 794,117 | +0.30(+5.69%) |
Jun 01, 2021 | 5.820 | 5.840 | 5.250 | 5.270 | 1,382,830 | -0.53(-9.14%) |
May 28, 2021 | 5.890 | 5.950 | 5.750 | 5.800 | 660,321 | -0.03(-0.51%) |
May 27, 2021 | 5.760 | 5.955 | 5.650 | 5.830 | 906,541 | +0.07(+1.22%) |
May 26, 2021 | 5.640 | 5.960 | 5.590 | 5.760 | 1,089,489 | +0.20(+3.60%) |
May 25, 2021 | 5.800 | 5.838 | 5.530 | 5.560 | 1,262,203 | -0.20(-3.47%) |
May 24, 2021 | 5.600 | 5.830 | 5.520 | 5.760 | 822,770 | +0.17(+3.04%) |
May 21, 2021 | 5.820 | 5.880 | 5.510 | 5.590 | 1,213,385 | -0.15(-2.61%) |
May 20, 2021 | 5.510 | 5.840 | 5.460 | 5.740 | 1,308,571 | +0.22(+3.99%) |
May 19, 2021 | 5.300 | 5.590 | 5.270 | 5.520 | 962,189 | +0.05(+0.91%) |
May 18, 2021 | 5.360 | 5.640 | 5.323 | 5.470 | 970,045 | +0.13(+2.43%) |
May 17, 2021 | 5.430 | 5.570 | 5.250 | 5.340 | 980,691 | -0.12(-2.20%) |
May 14, 2021 | 5.230 | 5.510 | 5.040 | 5.460 | 1,036,189 | +0.32(+6.23%) |
May 13, 2021 | 5.240 | 5.260 | 5.088 | 5.140 | 995,835 | -0.04(-0.77%) |
May 12, 2021 | 5.260 | 5.590 | 5.180 | 5.180 | 1,920,281 | -0.31(-5.65%) |
May 11, 2021 | 4.520 | 5.520 | 4.500 | 5.490 | 6,253,844 | +0.82(+17.56%) |
May 10, 2021 | 5.100 | 5.130 | 4.660 | 4.670 | 1,320,782 | -0.46(-8.97%) |
May 07, 2021 | 4.060 | 5.140 | 4.030 | 5.130 | 4,537,236 | +0.54(+11.76%) |
May 06, 2021 | 4.860 | 4.915 | 4.470 | 4.590 | 2,907,135 | -0.29(-5.94%) |
May 05, 2021 | 5.120 | 5.210 | 4.740 | 4.880 | 1,563,102 | -0.20(-3.94%) |
May 04, 2021 | 5.210 | 5.210 | 4.830 | 5.080 | 2,138,001 | -0.14(-2.68%) |