Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.190 | 5.250 | 5.060 | 5.130 | 9,461 | +0.11(+2.19%) |
Apr 28, 2022 | 5.340 | 5.360 | 5.010 | 5.020 | 23,248 | -0.03(-0.50%) |
Apr 27, 2022 | 5.090 | 5.140 | 4.910 | 5.045 | 17,173 | +0.08(+1.71%) |
Apr 26, 2022 | 5.420 | 5.560 | 4.960 | 4.960 | 20,656 | -0.09(-1.78%) |
Apr 25, 2022 | 5.130 | 5.220 | 4.940 | 5.050 | 16,643 | -0.02(-0.39%) |
Apr 22, 2022 | 5.060 | 5.300 | 4.960 | 5.070 | 26,654 | +0.03(+0.60%) |
Apr 21, 2022 | 5.390 | 5.390 | 4.980 | 5.040 | 16,657 | -0.35(-6.49%) |
Apr 20, 2022 | 5.125 | 5.640 | 5.125 | 5.390 | 28,518 | -0.04(-0.74%) |
Apr 19, 2022 | 5.270 | 5.440 | 5.080 | 5.430 | 19,094 | +0.44(+8.82%) |
Apr 18, 2022 | 5.090 | 5.090 | 4.810 | 4.990 | 18,690 | -0.11(-2.16%) |
Apr 14, 2022 | 5.420 | 5.420 | 5.090 | 5.100 | 11,884 | -0.17(-3.23%) |
Apr 13, 2022 | 5.040 | 5.320 | 5.010 | 5.270 | 13,598 | +0.02(+0.38%) |
Apr 12, 2022 | 5.330 | 5.590 | 5.220 | 5.250 | 21,467 | -0.24(-4.37%) |
Apr 11, 2022 | 5.440 | 5.510 | 5.200 | 5.490 | 36,831 | +0.07(+1.29%) |
Apr 08, 2022 | 5.730 | 5.900 | 5.280 | 5.420 | 37,724 | -0.29(-5.08%) |
Apr 07, 2022 | 5.200 | 5.750 | 5.200 | 5.710 | 30,405 | +0.47(+8.97%) |
Apr 06, 2022 | 5.400 | 5.400 | 5.210 | 5.240 | 16,305 | -0.24(-4.38%) |
Apr 05, 2022 | 5.510 | 5.590 | 5.300 | 5.480 | 15,072 | +0.12(+2.24%) |
Apr 04, 2022 | 5.950 | 6.090 | 5.250 | 5.360 | 84,833 | -0.58(-9.76%) |
Apr 01, 2022 | 6.210 | 6.210 | 5.850 | 5.940 | 21,740 | -0.14(-2.30%) |
Mar 31, 2022 | 6.210 | 6.419 | 6.050 | 6.080 | 25,098 | -0.08(-1.30%) |
Mar 30, 2022 | 6.490 | 6.490 | 6.040 | 6.160 | 43,433 | -0.34(-5.23%) |
Mar 29, 2022 | 6.400 | 6.918 | 6.310 | 6.500 | 85,097 | +0.33(+5.35%) |
Mar 28, 2022 | 5.250 | 6.170 | 5.250 | 6.170 | 78,080 | +1.02(+19.81%) |
Mar 25, 2022 | 5.340 | 5.542 | 5.100 | 5.150 | 37,079 | -0.21(-3.92%) |
Mar 24, 2022 | 5.590 | 5.630 | 5.150 | 5.360 | 62,542 | -0.29(-5.13%) |
Mar 23, 2022 | 5.950 | 5.950 | 5.390 | 5.650 | 49,637 | -0.24(-4.07%) |
Mar 22, 2022 | 6.230 | 6.550 | 5.790 | 5.890 | 65,836 | -0.12(-2.00%) |
Mar 21, 2022 | 6.430 | 6.430 | 5.880 | 6.010 | 85,785 | -0.47(-7.25%) |
Mar 18, 2022 | 5.710 | 6.500 | 5.710 | 6.480 | 272,463 | +0.88(+15.71%) |
Mar 17, 2022 | 4.250 | 5.750 | 4.250 | 5.600 | 194,683 | +1.39(+33.02%) |
Mar 16, 2022 | 4.360 | 4.420 | 4.180 | 4.210 | 32,407 | +0.01(+0.33%) |
Mar 15, 2022 | 3.970 | 4.240 | 3.880 | 4.196 | 29,100 | +0.29(+7.32%) |
Mar 14, 2022 | 4.010 | 4.180 | 3.850 | 3.910 | 42,983 | -0.07(-1.76%) |
Mar 11, 2022 | 4.350 | 4.350 | 3.900 | 3.980 | 37,019 | -0.12(-2.93%) |
Mar 10, 2022 | 4.300 | 4.300 | 3.890 | 4.100 | 49,525 | -0.20(-4.65%) |
Mar 09, 2022 | 4.210 | 4.330 | 4.120 | 4.300 | 64,728 | +0.25(+6.17%) |
Mar 08, 2022 | 3.950 | 4.350 | 3.950 | 4.050 | 26,823 | +0.10(+2.53%) |
Mar 07, 2022 | 4.390 | 4.390 | 3.950 | 3.950 | 41,310 | -0.31(-7.28%) |
Mar 04, 2022 | 4.300 | 4.340 | 4.210 | 4.260 | 24,179 | -0.14(-3.18%) |
Mar 03, 2022 | 4.630 | 4.630 | 4.260 | 4.400 | 15,501 | -0.17(-3.72%) |
Mar 02, 2022 | 4.410 | 4.700 | 4.210 | 4.570 | 26,531 | +0.11(+2.47%) |
Mar 01, 2022 | 4.700 | 4.890 | 4.270 | 4.460 | 38,136 | -0.20(-4.29%) |
Feb 28, 2022 | 4.510 | 4.850 | 4.510 | 4.660 | 25,973 | +0.15(+3.33%) |
Feb 25, 2022 | 4.080 | 4.790 | 4.235 | 4.510 | 72,493 | +0.50(+12.47%) |
Feb 24, 2022 | 4.010 | 4.020 | 3.700 | 4.010 | 50,888 | -0.02(-0.50%) |
Feb 23, 2022 | 4.270 | 4.325 | 4.010 | 4.030 | 19,892 | -0.14(-3.36%) |
Feb 22, 2022 | 4.180 | 4.250 | 4.010 | 4.170 | 37,724 | -0.01(-0.24%) |
Feb 18, 2022 | 4.180 | 0 | -0.27(-6.07%) | |||
Feb 17, 2022 | 4.700 | 4.700 | 4.330 | 4.450 | 49,189 | -0.18(-3.89%) |
Feb 16, 2022 | 4.750 | 4.870 | 4.600 | 4.630 | 23,021 | -0.18(-3.74%) |
Feb 15, 2022 | 4.610 | 4.920 | 4.610 | 4.810 | 30,109 | +0.40(+9.07%) |
Feb 14, 2022 | 4.560 | 4.720 | 4.300 | 4.410 | 33,597 | -0.19(-4.13%) |
Feb 11, 2022 | 4.620 | 4.780 | 4.560 | 4.600 | 25,350 | -0.01(-0.22%) |
Feb 10, 2022 | 4.700 | 4.920 | 4.560 | 4.610 | 39,228 | -0.13(-2.74%) |
Feb 09, 2022 | 4.770 | 4.880 | 4.700 | 4.740 | 55,202 | -0.03(-0.63%) |
Feb 08, 2022 | 5.010 | 4.720 | 4.770 | 39,075 | -0.14(-2.85%) | |
Feb 07, 2022 | 4.860 | 5.350 | 4.860 | 4.910 | 34,851 | -0.03(-0.61%) |
Feb 04, 2022 | 5.000 | 5.100 | 4.800 | 4.940 | 53,782 | -0.06(-1.20%) |
Feb 03, 2022 | 5.410 | 4.970 | 5.000 | 70,178 | -0.51(-9.26%) | |
Feb 02, 2022 | 5.530 | 5.890 | 5.500 | 5.510 | 37,495 | -0.21(-3.67%) |
Feb 01, 2022 | 5.930 | 5.950 | 5.545 | 5.720 | 40,663 | +0.22(+4.00%) |
Jan 31, 2022 | 5.390 | 5.500 | 40,621 | +0.20(+3.77%) | ||
Jan 28, 2022 | 5.200 | 5.550 | 5.100 | 5.300 | 58,094 | +0.15(+2.91%) |
Jan 27, 2022 | 5.970 | 6.010 | 5.120 | 5.150 | 155,377 | -0.67(-11.51%) |
Jan 26, 2022 | 6.600 | 6.600 | 5.680 | 5.820 | 78,859 | -0.40(-6.43%) |
Jan 25, 2022 | 6.030 | 6.370 | 5.900 | 6.220 | 46,808 | +0.19(+3.15%) |
Jan 24, 2022 | 6.000 | 6.250 | 5.700 | 6.030 | 80,506 | -0.16(-2.58%) |
Jan 21, 2022 | 6.420 | 6.490 | 5.840 | 6.190 | 51,495 | -0.38(-5.78%) |
Jan 20, 2022 | 6.400 | 6.940 | 6.400 | 6.570 | 33,764 | +0.09(+1.39%) |
Jan 19, 2022 | 6.500 | 6.618 | 6.220 | 6.480 | 46,568 | -0.06(-0.92%) |
Jan 18, 2022 | 6.860 | 6.860 | 6.060 | 6.540 | 145,368 | -0.37(-5.35%) |
Jan 14, 2022 | 6.910 | 0 | -0.57(-7.62%) | |||
Jan 13, 2022 | 7.870 | 8.080 | 7.300 | 7.480 | 97,805 | -0.58(-7.20%) |
Jan 12, 2022 | 8.400 | 8.840 | 8.003 | 8.060 | 60,171 | -0.18(-2.18%) |
Jan 11, 2022 | 7.750 | 8.500 | 7.750 | 8.240 | 40,941 | +0.48(+6.19%) |
Jan 10, 2022 | 7.700 | 7.810 | 7.400 | 7.760 | 51,193 | -0.08(-1.02%) |
Jan 07, 2022 | 8.270 | 8.370 | 7.050 | 7.840 | 138,008 | -0.36(-4.39%) |
Jan 06, 2022 | 8.460 | 8.530 | 8.050 | 8.200 | 33,855 | -0.19(-2.26%) |
Jan 05, 2022 | 8.690 | 8.800 | 8.300 | 8.390 | 36,149 | -0.45(-5.09%) |
Jan 04, 2022 | 9.070 | 9.070 | 8.640 | 8.840 | 22,921 | -0.07(-0.79%) |
Jan 03, 2022 | 9.000 | 9.090 | 8.870 | 8.910 | 18,589 | +0.06(+0.68%) |
Dec 31, 2021 | 8.950 | 8.950 | 8.750 | 8.850 | 17,609 | -0.07(-0.78%) |
Dec 30, 2021 | 8.710 | 9.170 | 8.710 | 8.920 | 16,080 | +0.21(+2.41%) |
Dec 29, 2021 | 9.100 | 9.170 | 8.675 | 8.710 | 54,344 | -0.48(-5.22%) |
Dec 28, 2021 | 9.400 | 9.500 | 8.940 | 9.190 | 32,947 | -0.32(-3.36%) |
Dec 27, 2021 | 9.410 | 9.680 | 9.390 | 9.510 | 24,779 | +0.17(+1.82%) |
Dec 23, 2021 | 9.180 | 9.480 | 9.100 | 9.340 | 16,950 | +0.25(+2.75%) |
Dec 22, 2021 | 9.320 | 9.400 | 9.000 | 9.090 | 29,621 | -0.09(-0.98%) |
Dec 21, 2021 | 9.070 | 9.300 | 8.760 | 9.180 | 41,472 | +0.14(+1.55%) |
Dec 20, 2021 | 9.420 | 9.440 | 8.960 | 9.040 | 31,213 | -0.42(-4.44%) |
Dec 17, 2021 | 9.230 | 10.07 | 9.220 | 9.460 | 70,538 | +0.14(+1.50%) |
Dec 16, 2021 | 9.250 | 9.770 | 9.210 | 9.320 | 48,169 | -0.07(-0.75%) |
Dec 15, 2021 | 9.460 | 9.650 | 9.070 | 9.390 | 61,988 | -0.15(-1.57%) |
Dec 14, 2021 | 9.800 | 9.800 | 9.288 | 9.540 | 49,007 | -0.28(-2.85%) |
Dec 13, 2021 | 10.30 | 10.36 | 9.450 | 9.820 | 75,705 | -0.56(-5.39%) |
Dec 10, 2021 | 10.48 | 10.74 | 10.07 | 10.38 | 35,540 | +0.02(+0.19%) |
Dec 09, 2021 | 10.75 | 10.75 | 10.10 | 10.36 | 71,827 | -0.36(-3.36%) |
Dec 08, 2021 | 10.02 | 10.76 | 9.750 | 10.72 | 163,528 | +0.87(+8.83%) |
Dec 07, 2021 | 8.360 | 9.990 | 8.360 | 9.850 | 316,003 | +1.61(+19.54%) |
Dec 06, 2021 | 9.050 | 9.114 | 7.870 | 8.240 | 126,456 | -0.51(-5.83%) |
Dec 03, 2021 | 9.270 | 9.700 | 8.700 | 8.750 | 68,868 | -0.68(-7.21%) |
Dec 02, 2021 | 9.470 | 9.600 | 9.070 | 9.430 | 43,515 | -0.12(-1.26%) |
Dec 01, 2021 | 9.880 | 9.880 | 9.140 | 9.550 | 37,413 | -0.21(-2.15%) |
Nov 30, 2021 | 9.630 | 9.940 | 9.590 | 9.760 | 39,895 | -0.02(-0.20%) |
Nov 29, 2021 | 9.600 | 9.975 | 9.600 | 9.780 | 39,721 | +0.42(+4.49%) |
Nov 26, 2021 | 10.10 | 10.39 | 9.120 | 9.360 | 78,371 | -0.67(-6.68%) |
Nov 24, 2021 | 10.02 | 10.06 | 9.680 | 10.03 | 22,991 | +0.01(+0.10%) |
Nov 23, 2021 | 10.34 | 10.35 | 9.691 | 10.02 | 82,602 | -0.47(-4.48%) |
Nov 22, 2021 | 11.14 | 11.20 | 10.21 | 10.49 | 77,292 | -0.51(-4.64%) |
Nov 19, 2021 | 10.81 | 11.35 | 10.61 | 11.00 | 92,892 | +0.21(+1.95%) |
Nov 18, 2021 | 11.55 | 10.80 | 10.43 | 10.79 | 221,051 | -0.61(-5.35%) |
Nov 17, 2021 | 10.60 | 11.45 | 10.13 | 11.40 | 266,466 | +1.14(+11.11%) |
Nov 16, 2021 | 11.00 | 11.02 | 10.10 | 10.26 | 68,483 | -0.68(-6.22%) |
Nov 15, 2021 | 10.30 | 11.15 | 10.30 | 10.94 | 157,389 | +0.70(+6.84%) |
Nov 12, 2021 | 10.00 | 10.39 | 9.910 | 10.24 | 58,900 | +0.13(+1.29%) |
Nov 11, 2021 | 10.00 | 10.40 | 9.800 | 10.11 | 54,260 | +0.23(+2.33%) |
Nov 10, 2021 | 9.420 | 9.880 | 110,495 | +0.24(+2.49%) | ||
Nov 09, 2021 | 9.600 | 9.800 | 9.470 | 9.640 | 60,175 | +0.06(+0.63%) |
Nov 08, 2021 | 9.700 | 9.830 | 9.410 | 9.580 | 28,303 | -0.05(-0.52%) |
Nov 05, 2021 | 9.870 | 9.940 | 9.500 | 9.630 | 44,561 | -0.09(-0.93%) |
Nov 04, 2021 | 9.440 | 9.780 | 9.280 | 9.720 | 44,705 | +0.16(+1.67%) |
Nov 03, 2021 | 9.790 | 10.11 | 9.520 | 9.560 | 48,254 | -0.23(-2.35%) |
Nov 02, 2021 | 9.950 | 10.16 | 9.500 | 9.790 | 101,913 | -0.11(-1.11%) |
Nov 01, 2021 | 8.810 | 9.940 | 9.500 | 9.900 | 255,622 | +1.00(+11.24%) |
Oct 29, 2021 | 8.190 | 8.900 | 655,669 | +0.59(+7.10%) | ||
Oct 28, 2021 | 8.070 | 8.520 | 7.881 | 8.310 | 26,477 | +0.17(+2.09%) |
Oct 27, 2021 | 8.250 | 8.340 | 8.000 | 8.140 | 29,075 | -0.13(-1.57%) |
Oct 26, 2021 | 8.270 | 8.270 | 32,997 | -0.02(-0.24%) | ||
Oct 25, 2021 | 8.400 | 8.770 | 8.220 | 8.290 | 53,972 | -0.01(-0.12%) |
Oct 22, 2021 | 8.640 | 8.300 | 151,708 | -0.39(-4.49%) | ||
Oct 21, 2021 | 9.000 | 9.000 | 8.100 | 8.690 | 339,430 | -0.42(-4.61%) |
Oct 20, 2021 | 9.140 | 9.170 | 8.830 | 9.110 | 50,149 | -0.03(-0.33%) |
Oct 19, 2021 | 8.620 | 9.300 | 8.540 | 9.140 | 95,310 | +0.60(+7.03%) |
Oct 18, 2021 | 8.770 | 8.787 | 8.310 | 8.540 | 54,178 | -0.12(-1.39%) |
Oct 15, 2021 | 8.620 | 8.780 | 8.404 | 8.660 | 66,145 | +0.22(+2.61%) |
Oct 14, 2021 | 8.610 | 9.090 | 8.330 | 8.440 | 115,274 | -0.27(-3.10%) |
Oct 13, 2021 | 9.030 | 9.440 | 8.560 | 8.710 | 206,560 | -0.43(-4.70%) |
Oct 12, 2021 | 8.500 | 9.150 | 8.500 | 9.140 | 85,645 | +0.73(+8.68%) |
Oct 11, 2021 | 8.980 | 9.229 | 8.300 | 8.410 | 115,955 | -0.55(-6.14%) |
Oct 08, 2021 | 8.840 | 9.000 | 8.660 | 8.960 | 134,762 | +0.15(+1.70%) |
Oct 07, 2021 | 9.000 | 9.450 | 8.770 | 8.810 | 285,282 | -0.24(-2.65%) |
Oct 06, 2021 | 9.500 | 9.500 | 8.790 | 9.050 | 180,508 | -0.34(-3.62%) |
Oct 05, 2021 | 9.450 | 9.710 | 9.120 | 9.390 | 297,336 | -0.14(-1.47%) |
Oct 04, 2021 | 9.920 | 10.30 | 9.400 | 9.530 | 228,874 | -0.26(-2.66%) |
Oct 01, 2021 | 10.00 | 10.45 | 9.610 | 9.790 | 351,689 | -0.30(-2.97%) |
Sep 30, 2021 | 10.81 | 11.15 | 9.650 | 10.09 | 647,075 | -0.41(-3.90%) |
Sep 29, 2021 | 9.930 | 12.42 | 9.930 | 10.50 | 7,220,026 | +1.20(+12.90%) |
Sep 28, 2021 | 7.850 | 9.390 | 7.400 | 9.300 | 212,977 | +1.42(+18.02%) |
Sep 27, 2021 | 8.270 | 8.300 | 7.800 | 7.880 | 68,905 | -0.32(-3.90%) |
Sep 24, 2021 | 8.200 | 8.250 | 7.930 | 8.200 | 87,604 | -0.07(-0.85%) |
Sep 23, 2021 | 7.500 | 8.690 | 7.500 | 8.270 | 462,489 | +1.32(+18.99%) |
Sep 22, 2021 | 6.790 | 6.990 | 6.645 | 6.950 | 63,285 | +0.33(+4.98%) |
Sep 21, 2021 | 6.120 | 6.640 | 6.110 | 6.620 | 48,593 | +0.52(+8.52%) |
Sep 20, 2021 | 5.780 | 6.140 | 5.527 | 6.100 | 45,533 | +0.11(+1.84%) |
Sep 17, 2021 | 5.810 | 5.990 | 5.770 | 5.990 | 35,648 | +0.18(+3.10%) |
Sep 16, 2021 | 5.910 | 6.100 | 5.760 | 5.810 | 28,575 | -0.05(-0.85%) |
Sep 15, 2021 | 5.900 | 5.990 | 5.810 | 5.860 | 20,922 | +0.03(+0.51%) |
Sep 14, 2021 | 6.130 | 6.240 | 5.810 | 5.830 | 80,351 | -0.37(-5.97%) |
Sep 13, 2021 | 6.710 | 6.780 | 6.100 | 6.200 | 61,167 | -0.39(-5.92%) |
Sep 10, 2021 | 6.650 | 6.900 | 6.400 | 6.590 | 63,497 | +0.09(+1.38%) |
Sep 09, 2021 | 6.520 | 6.650 | 6.450 | 6.500 | 80,041 | +0.00(+0.00%) |
Sep 08, 2021 | 6.480 | 6.706 | 6.230 | 6.500 | 105,623 | +0.04(+0.62%) |
Sep 07, 2021 | 6.250 | 6.690 | 6.100 | 6.460 | 161,204 | +0.45(+7.49%) |
Sep 03, 2021 | 5.250 | 6.500 | 5.200 | 6.010 | 523,980 | +0.84(+16.25%) |
Sep 02, 2021 | 4.780 | 5.240 | 4.780 | 5.170 | 41,057 | +0.46(+9.77%) |
Sep 01, 2021 | 4.850 | 4.850 | 4.700 | 4.710 | 45,781 | -0.16(-3.29%) |
Aug 31, 2021 | 5.100 | 5.100 | 4.850 | 4.870 | 22,774 | -0.19(-3.75%) |
Aug 30, 2021 | 5.180 | 5.250 | 5.040 | 5.060 | 9,913 | -0.12(-2.32%) |
Aug 27, 2021 | 5.130 | 5.255 | 5.130 | 5.180 | 12,776 | +0.06(+1.17%) |
Aug 26, 2021 | 5.290 | 5.400 | 5.120 | 5.120 | 12,058 | -0.22(-4.12%) |
Aug 25, 2021 | 5.240 | 5.420 | 5.240 | 5.340 | 29,813 | +0.16(+3.09%) |
Aug 24, 2021 | 4.760 | 5.290 | 4.750 | 5.180 | 40,859 | +0.48(+10.21%) |
Aug 23, 2021 | 4.700 | 4.850 | 4.560 | 4.700 | 39,649 | -0.02(-0.42%) |
Aug 20, 2021 | 5.000 | 5.000 | 4.620 | 4.720 | 43,970 | -0.13(-2.68%) |
Aug 19, 2021 | 5.000 | 5.070 | 4.830 | 4.850 | 24,570 | -0.16(-3.19%) |
Aug 18, 2021 | 5.150 | 5.260 | 4.980 | 5.010 | 36,897 | -0.14(-2.72%) |
Aug 17, 2021 | 5.400 | 5.400 | 5.120 | 5.150 | 30,667 | -0.10(-1.90%) |
Aug 16, 2021 | 5.450 | 5.480 | 5.200 | 5.250 | 12,481 | -0.20(-3.67%) |
Aug 13, 2021 | 5.400 | 5.590 | 5.400 | 5.450 | 31,541 | +0.10(+1.87%) |
Aug 12, 2021 | 5.400 | 5.460 | 5.280 | 5.350 | 34,625 | +0.11(+2.10%) |
Aug 11, 2021 | 5.640 | 5.640 | 5.220 | 5.240 | 39,229 | -0.45(-7.91%) |
Aug 10, 2021 | 5.610 | 5.730 | 5.610 | 5.690 | 13,601 | +0.07(+1.25%) |
Aug 09, 2021 | 5.560 | 5.740 | 5.400 | 5.620 | 20,083 | +0.12(+2.18%) |
Aug 06, 2021 | 5.400 | 5.760 | 5.400 | 5.500 | 31,844 | +0.11(+2.04%) |
Aug 05, 2021 | 5.110 | 5.470 | 5.110 | 5.390 | 31,991 | +0.17(+3.26%) |
Aug 04, 2021 | 5.240 | 5.440 | 5.160 | 5.220 | 18,857 | +0.02(+0.38%) |
Aug 03, 2021 | 5.390 | 5.390 | 5.100 | 5.200 | 25,788 | -0.16(-2.99%) |
Aug 02, 2021 | 5.420 | 5.590 | 5.300 | 5.360 | 25,565 | -0.06(-1.11%) |
Jul 30, 2021 | 5.480 | 5.480 | 5.340 | 5.420 | 19,212 | -0.09(-1.63%) |
Jul 29, 2021 | 5.660 | 5.840 | 5.510 | 5.510 | 38,915 | -0.15(-2.65%) |
Jul 28, 2021 | 5.620 | 5.740 | 5.500 | 5.660 | 22,959 | +0.03(+0.53%) |
Jul 27, 2021 | 5.600 | 5.640 | 5.480 | 5.630 | 24,854 | -0.01(-0.18%) |
Jul 26, 2021 | 5.760 | 5.850 | 5.580 | 5.640 | 35,944 | -0.17(-2.93%) |
Jul 23, 2021 | 6.000 | 6.000 | 5.650 | 5.810 | 21,445 | -0.14(-2.35%) |
Jul 22, 2021 | 5.830 | 6.030 | 5.820 | 5.950 | 7,567 | +0.12(+2.06%) |
Jul 21, 2021 | 5.850 | 6.100 | 5.830 | 5.830 | 13,958 | -0.02(-0.34%) |
Jul 20, 2021 | 5.750 | 6.010 | 5.750 | 5.850 | 27,994 | +0.15(+2.63%) |
Jul 19, 2021 | 5.800 | 5.800 | 5.550 | 5.700 | 22,524 | -0.10(-1.72%) |
Jul 16, 2021 | 6.000 | 6.000 | 5.800 | 5.800 | 11,721 | -0.12(-2.03%) |
Jul 15, 2021 | 5.890 | 5.950 | 5.800 | 5.920 | 11,454 | +0.07(+1.20%) |
Jul 14, 2021 | 5.910 | 6.000 | 5.815 | 5.850 | 26,564 | -0.06(-1.02%) |
Jul 13, 2021 | 6.150 | 6.150 | 5.910 | 5.910 | 11,947 | -0.20(-3.27%) |
Jul 12, 2021 | 6.000 | 6.240 | 6.000 | 6.110 | 17,253 | +0.14(+2.35%) |
Jul 09, 2021 | 6.060 | 6.180 | 5.830 | 5.970 | 12,111 | -0.05(-0.91%) |
Jul 08, 2021 | 5.900 | 6.138 | 5.750 | 6.025 | 25,383 | +0.03(+0.58%) |
Jul 07, 2021 | 6.180 | 6.225 | 5.860 | 5.990 | 34,702 | -0.13(-2.12%) |
Jul 06, 2021 | 6.070 | 6.310 | 5.950 | 6.120 | 36,262 | +0.04(+0.66%) |
Jul 02, 2021 | 6.250 | 6.270 | 6.060 | 6.080 | 18,958 | -0.22(-3.49%) |
Jul 01, 2021 | 6.190 | 6.530 | 6.090 | 6.300 | 98,445 | +0.13(+2.11%) |
Jun 30, 2021 | 6.170 | 6.500 | 6.110 | 6.170 | 46,558 | +0.06(+0.98%) |
Jun 29, 2021 | 6.200 | 6.370 | 5.990 | 6.110 | 18,768 | +0.00(+0.00%) |
Jun 28, 2021 | 6.260 | 6.488 | 6.110 | 6.110 | 37,544 | -0.14(-2.24%) |
Jun 25, 2021 | 6.100 | 6.440 | 6.100 | 6.250 | 51,656 | +0.16(+2.63%) |
Jun 24, 2021 | 6.080 | 6.100 | 6.020 | 6.090 | 7,676 | +0.09(+1.50%) |
Jun 23, 2021 | 5.960 | 6.160 | 5.840 | 6.000 | 17,946 | +0.00(+0.00%) |
Jun 22, 2021 | 5.970 | 6.040 | 5.620 | 6.000 | 40,143 | -0.01(-0.17%) |
Jun 21, 2021 | 6.100 | 6.190 | 6.010 | 6.010 | 14,491 | -0.13(-2.12%) |
Jun 18, 2021 | 6.190 | 6.220 | 6.020 | 6.140 | 10,945 | -0.06(-0.97%) |
Jun 17, 2021 | 6.010 | 6.290 | 6.010 | 6.200 | 12,270 | +0.20(+3.33%) |
Jun 16, 2021 | 5.970 | 6.200 | 5.950 | 6.000 | 26,541 | -0.04(-0.66%) |
Jun 15, 2021 | 6.080 | 6.105 | 5.970 | 6.040 | 25,085 | -0.09(-1.47%) |
Jun 14, 2021 | 6.270 | 6.430 | 6.070 | 6.130 | 16,824 | -0.13(-2.08%) |
Jun 11, 2021 | 6.220 | 6.270 | 6.100 | 6.260 | 8,951 | +0.03(+0.48%) |
Jun 10, 2021 | 6.140 | 6.240 | 6.100 | 6.230 | 18,159 | +0.08(+1.30%) |
Jun 09, 2021 | 6.120 | 6.250 | 6.100 | 6.150 | 13,226 | +0.03(+0.49%) |
Jun 08, 2021 | 6.140 | 6.300 | 6.100 | 6.120 | 23,168 | -0.04(-0.65%) |
Jun 07, 2021 | 6.130 | 6.330 | 5.904 | 6.160 | 21,456 | +0.07(+1.15%) |
Jun 04, 2021 | 6.200 | 6.400 | 6.000 | 6.090 | 27,252 | +0.00(+0.00%) |
Jun 03, 2021 | 6.270 | 6.440 | 6.030 | 6.090 | 26,385 | -0.16(-2.56%) |
Jun 02, 2021 | 6.530 | 6.590 | 6.250 | 6.250 | 23,249 | -0.27(-4.14%) |
Jun 01, 2021 | 6.490 | 6.610 | 6.410 | 6.520 | 23,964 | +0.07(+1.09%) |
May 28, 2021 | 6.230 | 6.460 | 6.230 | 6.450 | 9,443 | +0.25(+4.03%) |
May 27, 2021 | 6.220 | 6.370 | 6.080 | 6.200 | 24,265 | -0.01(-0.16%) |
May 26, 2021 | 6.400 | 6.400 | 6.180 | 6.210 | 15,821 | -0.09(-1.43%) |
May 25, 2021 | 6.490 | 6.520 | 6.100 | 6.300 | 28,204 | -0.07(-1.10%) |
May 24, 2021 | 6.390 | 6.500 | 6.310 | 6.370 | 31,418 | +0.11(+1.76%) |
May 21, 2021 | 6.560 | 6.580 | 6.110 | 6.260 | 44,499 | -0.28(-4.28%) |
May 20, 2021 | 6.500 | 6.867 | 6.300 | 6.540 | 56,167 | +0.13(+2.03%) |
May 19, 2021 | 6.430 | 6.570 | 6.060 | 6.410 | 76,649 | -0.18(-2.73%) |
May 18, 2021 | 6.500 | 6.950 | 6.480 | 6.590 | 65,501 | +0.16(+2.49%) |
May 17, 2021 | 6.780 | 6.930 | 6.310 | 6.430 | 60,498 | -0.48(-6.95%) |
May 14, 2021 | 6.770 | 7.100 | 6.350 | 6.910 | 74,154 | +0.21(+3.13%) |
May 13, 2021 | 6.900 | 7.280 | 6.695 | 6.700 | 54,228 | -0.27(-3.87%) |
May 12, 2021 | 7.850 | 7.850 | 6.850 | 6.970 | 112,999 | -0.87(-11.10%) |
May 11, 2021 | 7.750 | 8.000 | 7.300 | 7.840 | 42,824 | -0.14(-1.75%) |
May 10, 2021 | 8.330 | 8.330 | 7.850 | 7.980 | 25,042 | -0.40(-4.77%) |
May 07, 2021 | 8.180 | 8.420 | 8.150 | 8.380 | 16,496 | +0.27(+3.33%) |
May 06, 2021 | 8.190 | 8.240 | 7.880 | 8.110 | 34,900 | -0.22(-2.64%) |
May 05, 2021 | 8.360 | 8.490 | 8.030 | 8.330 | 18,871 | -0.04(-0.48%) |
May 04, 2021 | 8.370 | 8.690 | 7.910 | 8.370 | 34,098 | -0.13(-1.53%) |