Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.680 | 3.740 | 3.560 | 3.580 | 449,741 | -0.12(-3.24%) |
Apr 28, 2022 | 3.620 | 3.730 | 3.540 | 3.700 | 437,929 | +0.14(+3.93%) |
Apr 27, 2022 | 3.490 | 3.610 | 3.460 | 3.560 | 413,667 | +0.04(+1.14%) |
Apr 26, 2022 | 3.560 | 3.630 | 3.510 | 3.520 | 500,342 | -0.10(-2.76%) |
Apr 25, 2022 | 3.500 | 3.650 | 3.490 | 3.620 | 867,556 | +0.07(+1.97%) |
Apr 22, 2022 | 3.530 | 3.595 | 3.520 | 3.550 | 446,871 | -0.03(-0.84%) |
Apr 21, 2022 | 3.790 | 3.790 | 3.560 | 3.580 | 457,921 | -0.17(-4.53%) |
Apr 20, 2022 | 3.920 | 3.920 | 3.730 | 3.750 | 444,500 | -0.13(-3.35%) |
Apr 19, 2022 | 3.840 | 3.905 | 3.840 | 3.880 | 453,868 | +0.01(+0.26%) |
Apr 18, 2022 | 3.840 | 3.950 | 3.830 | 3.870 | 464,023 | +0.01(+0.26%) |
Apr 14, 2022 | 3.860 | 3.890 | 3.790 | 3.860 | 618,190 | +0.03(+0.78%) |
Apr 13, 2022 | 3.760 | 3.850 | 3.500 | 3.830 | 460,788 | +0.07(+1.86%) |
Apr 12, 2022 | 3.770 | 3.990 | 3.735 | 3.760 | 598,161 | +0.03(+0.80%) |
Apr 11, 2022 | 3.800 | 3.850 | 3.720 | 3.730 | 629,119 | -0.07(-1.84%) |
Apr 08, 2022 | 3.900 | 3.925 | 3.790 | 3.800 | 573,331 | -0.08(-2.06%) |
Apr 07, 2022 | 3.840 | 3.910 | 3.820 | 3.880 | 626,680 | +0.03(+0.78%) |
Apr 06, 2022 | 3.890 | 3.920 | 3.680 | 3.850 | 829,420 | -0.10(-2.53%) |
Apr 05, 2022 | 4.010 | 4.050 | 3.930 | 3.950 | 701,510 | -0.05(-1.25%) |
Apr 04, 2022 | 4.000 | 4.050 | 3.945 | 4.000 | 445,396 | +0.02(+0.50%) |
Apr 01, 2022 | 3.970 | 4.080 | 3.930 | 3.980 | 656,918 | +0.03(+0.76%) |
Mar 31, 2022 | 3.740 | 3.980 | 3.740 | 3.950 | 590,087 | +0.20(+5.33%) |
Mar 30, 2022 | 3.950 | 3.950 | 3.740 | 3.750 | 1,076,353 | -0.18(-4.58%) |
Mar 29, 2022 | 4.000 | 4.085 | 3.910 | 3.930 | 912,060 | -0.02(-0.51%) |
Mar 28, 2022 | 3.880 | 3.980 | 3.830 | 3.950 | 548,898 | +0.04(+1.02%) |
Mar 25, 2022 | 3.860 | 3.955 | 3.820 | 3.910 | 567,129 | +0.03(+0.77%) |
Mar 24, 2022 | 3.800 | 3.915 | 3.760 | 3.880 | 1,056,626 | +0.11(+2.92%) |
Mar 23, 2022 | 3.770 | 3.855 | 3.740 | 3.770 | 949,251 | -0.01(-0.26%) |
Mar 22, 2022 | 3.790 | 3.870 | 3.760 | 3.780 | 1,042,489 | -0.01(-0.26%) |
Mar 21, 2022 | 3.720 | 3.825 | 3.710 | 3.790 | 855,875 | +0.00(+0.00%) |
Mar 18, 2022 | 3.680 | 3.820 | 3.670 | 3.790 | 834,790 | +0.09(+2.43%) |
Mar 17, 2022 | 3.580 | 3.745 | 3.555 | 3.700 | 1,431,521 | +0.09(+2.49%) |
Mar 16, 2022 | 3.500 | 3.650 | 3.470 | 3.610 | 692,071 | +0.15(+4.34%) |
Mar 15, 2022 | 3.420 | 3.575 | 3.400 | 3.460 | 1,126,741 | +0.04(+1.17%) |
Mar 14, 2022 | 3.370 | 3.545 | 3.360 | 3.420 | 593,046 | +0.04(+1.18%) |
Mar 11, 2022 | 3.390 | 3.485 | 3.370 | 3.380 | 542,618 | +0.01(+0.30%) |
Mar 10, 2022 | 3.250 | 3.420 | 3.245 | 3.370 | 705,945 | +0.03(+0.90%) |
Mar 09, 2022 | 3.300 | 3.405 | 3.230 | 3.340 | 783,499 | +0.09(+2.77%) |
Mar 08, 2022 | 3.070 | 3.380 | 3.070 | 3.250 | 650,530 | +0.17(+5.52%) |
Mar 07, 2022 | 3.190 | 3.195 | 3.030 | 3.080 | 754,410 | -0.09(-2.84%) |
Mar 04, 2022 | 3.250 | 3.310 | 3.120 | 3.170 | 632,294 | -0.09(-2.76%) |
Mar 03, 2022 | 3.380 | 3.415 | 3.235 | 3.260 | 1,106,318 | -0.10(-2.98%) |
Mar 02, 2022 | 3.350 | 3.490 | 3.270 | 3.360 | 1,171,261 | +0.01(+0.30%) |
Mar 01, 2022 | 3.330 | 3.500 | 3.330 | 3.350 | 989,420 | +0.01(+0.30%) |
Feb 28, 2022 | 3.280 | 3.420 | 3.170 | 3.340 | 1,127,747 | +0.00(+0.00%) |
Feb 25, 2022 | 3.330 | 3.350 | 3.245 | 3.340 | 1,020,997 | -0.04(-1.04%) |
Feb 24, 2022 | 3.040 | 3.390 | 3.000 | 3.375 | 1,790,309 | +0.10(+3.21%) |
Feb 23, 2022 | 3.130 | 3.300 | 3.060 | 3.270 | 1,592,881 | -0.23(-6.57%) |
Feb 22, 2022 | 3.500 | 3.580 | 3.404 | 3.500 | 403,650 | -0.04(-1.13%) |
Feb 18, 2022 | 3.540 | 0 | -0.11(-3.01%) | |||
Feb 17, 2022 | 3.720 | 3.770 | 3.635 | 3.650 | 572,816 | -0.08(-2.14%) |
Feb 16, 2022 | 3.660 | 3.750 | 3.650 | 3.730 | 513,017 | +0.05(+1.36%) |
Feb 15, 2022 | 3.660 | 3.752 | 3.655 | 3.680 | 891,893 | +0.08(+2.22%) |
Feb 14, 2022 | 3.460 | 3.640 | 3.450 | 3.600 | 896,918 | +0.15(+4.35%) |
Feb 11, 2022 | 3.480 | 3.540 | 3.440 | 3.450 | 630,049 | -0.05(-1.43%) |
Feb 10, 2022 | 3.480 | 3.570 | 3.460 | 3.500 | 663,941 | +0.00(+0.00%) |
Feb 09, 2022 | 3.520 | 3.530 | 3.430 | 3.500 | 641,564 | +0.03(+0.86%) |
Feb 08, 2022 | 3.450 | 3.520 | 3.310 | 3.470 | 726,974 | +0.12(+3.58%) |
Feb 07, 2022 | 3.480 | 3.485 | 3.310 | 3.350 | 330,599 | -0.01(-0.30%) |
Feb 04, 2022 | 3.340 | 3.400 | 3.255 | 3.360 | 522,965 | +0.01(+0.30%) |
Feb 03, 2022 | 3.380 | 3.290 | 3.350 | 579,127 | -0.07(-2.05%) | |
Feb 02, 2022 | 3.480 | 3.480 | 3.350 | 3.420 | 435,661 | -0.03(-0.87%) |
Feb 01, 2022 | 3.450 | 3.465 | 3.385 | 3.450 | 342,884 | +0.01(+0.29%) |
Jan 31, 2022 | 3.380 | 3.440 | 550,555 | +0.05(+1.47%) | ||
Jan 28, 2022 | 3.220 | 3.390 | 3.190 | 3.390 | 560,485 | +0.18(+5.61%) |
Jan 27, 2022 | 3.330 | 3.395 | 3.197 | 3.210 | 335,645 | -0.07(-2.13%) |
Jan 26, 2022 | 3.430 | 3.500 | 3.250 | 3.280 | 483,097 | -0.14(-4.09%) |
Jan 25, 2022 | 3.400 | 3.480 | 3.310 | 3.420 | 438,013 | -0.05(-1.44%) |
Jan 24, 2022 | 3.090 | 3.540 | 3.040 | 3.470 | 1,728,380 | +0.32(+10.16%) |
Jan 21, 2022 | 3.310 | 3.421 | 3.130 | 3.150 | 621,049 | -0.20(-5.97%) |
Jan 20, 2022 | 3.730 | 3.790 | 3.340 | 3.350 | 1,484,869 | -0.39(-10.43%) |
Jan 19, 2022 | 3.760 | 3.770 | 3.670 | 3.740 | 759,734 | -0.01(-0.27%) |
Jan 18, 2022 | 3.700 | 3.780 | 3.660 | 3.750 | 798,436 | +0.02(+0.54%) |
Jan 14, 2022 | 3.730 | 0 | +0.02(+0.54%) | |||
Jan 13, 2022 | 3.730 | 3.820 | 3.700 | 3.710 | 839,808 | -0.04(-1.07%) |
Jan 12, 2022 | 3.800 | 3.800 | 3.670 | 3.750 | 981,634 | -0.01(-0.27%) |
Jan 11, 2022 | 3.650 | 3.780 | 3.630 | 3.760 | 957,567 | +0.10(+2.73%) |
Jan 10, 2022 | 3.730 | 3.730 | 3.510 | 3.660 | 653,993 | -0.10(-2.66%) |
Jan 07, 2022 | 3.670 | 3.780 | 3.620 | 3.760 | 868,195 | +0.07(+1.90%) |
Jan 06, 2022 | 3.580 | 3.700 | 3.520 | 3.690 | 850,738 | +0.10(+2.79%) |
Jan 05, 2022 | 3.440 | 3.675 | 3.440 | 3.590 | 775,593 | -0.04(-1.10%) |
Jan 04, 2022 | 3.470 | 3.640 | 3.430 | 3.630 | 601,211 | +0.18(+5.22%) |
Jan 03, 2022 | 3.400 | 3.515 | 3.385 | 3.450 | 207,292 | +0.05(+1.47%) |
Dec 31, 2021 | 3.390 | 3.440 | 3.380 | 3.400 | 813,466 | +0.00(+0.00%) |
Dec 30, 2021 | 3.320 | 3.460 | 3.310 | 3.400 | 229,971 | +0.07(+2.10%) |
Dec 29, 2021 | 3.380 | 3.385 | 3.290 | 3.330 | 463,740 | -0.03(-0.89%) |
Dec 28, 2021 | 3.360 | 3.410 | 3.320 | 3.360 | 460,379 | -0.03(-0.88%) |
Dec 27, 2021 | 3.410 | 3.430 | 3.345 | 3.390 | 262,042 | +0.00(+0.00%) |
Dec 23, 2021 | 3.350 | 3.470 | 3.315 | 3.390 | 419,030 | +0.07(+2.11%) |
Dec 22, 2021 | 3.240 | 3.355 | 3.240 | 3.320 | 561,320 | +0.06(+1.84%) |
Dec 21, 2021 | 3.170 | 3.290 | 3.155 | 3.260 | 812,460 | +0.11(+3.49%) |
Dec 20, 2021 | 3.200 | 3.200 | 3.080 | 3.150 | 554,069 | -0.07(-2.17%) |
Dec 17, 2021 | 3.220 | 3.300 | 3.140 | 3.220 | 1,296,175 | +0.00(+0.00%) |
Dec 16, 2021 | 3.410 | 3.450 | 3.190 | 3.220 | 973,399 | -0.15(-4.45%) |
Dec 15, 2021 | 3.360 | 3.390 | 3.230 | 3.370 | 641,499 | -0.01(-0.30%) |
Dec 14, 2021 | 3.490 | 3.580 | 3.370 | 3.380 | 380,332 | -0.15(-4.25%) |
Dec 13, 2021 | 3.620 | 3.690 | 3.510 | 3.530 | 426,055 | -0.13(-3.55%) |
Dec 10, 2021 | 3.650 | 3.730 | 3.590 | 3.660 | 804,524 | +0.01(+0.27%) |
Dec 09, 2021 | 3.640 | 3.690 | 3.610 | 3.650 | 682,197 | -0.03(-0.82%) |
Dec 08, 2021 | 3.660 | 3.720 | 3.630 | 3.680 | 511,364 | +0.02(+0.55%) |
Dec 07, 2021 | 3.580 | 3.700 | 3.580 | 3.660 | 496,394 | +0.12(+3.39%) |
Dec 06, 2021 | 3.380 | 3.560 | 3.375 | 3.540 | 573,227 | +0.17(+5.04%) |
Dec 03, 2021 | 3.370 | 3.380 | 3.300 | 3.370 | 2,823,972 | +0.03(+0.90%) |
Dec 02, 2021 | 3.290 | 3.380 | 3.210 | 3.340 | 1,075,195 | +0.08(+2.45%) |
Dec 01, 2021 | 3.350 | 3.400 | 3.260 | 3.260 | 659,527 | -0.03(-0.91%) |
Nov 30, 2021 | 3.270 | 3.295 | 3.145 | 3.290 | 1,171,828 | +0.02(+0.61%) |
Nov 29, 2021 | 3.360 | 3.404 | 3.225 | 3.270 | 920,040 | -0.08(-2.39%) |
Nov 26, 2021 | 3.300 | 3.375 | 3.275 | 3.350 | 531,631 | -0.07(-2.05%) |
Nov 24, 2021 | 3.420 | 3.455 | 3.330 | 3.420 | 508,205 | +0.01(+0.29%) |
Nov 23, 2021 | 3.410 | 3.450 | 3.315 | 3.410 | 878,171 | -0.01(-0.29%) |
Nov 22, 2021 | 3.560 | 3.560 | 3.390 | 3.420 | 529,481 | -0.12(-3.39%) |
Nov 19, 2021 | 3.710 | 3.730 | 3.530 | 3.540 | 665,756 | -0.20(-5.35%) |
Nov 18, 2021 | 3.910 | 3.750 | 3.720 | 3.740 | 792,955 | -0.20(-5.08%) |
Nov 17, 2021 | 3.900 | 4.000 | 3.860 | 3.940 | 593,906 | +0.01(+0.25%) |
Nov 16, 2021 | 3.890 | 3.940 | 3.830 | 3.930 | 815,953 | +0.01(+0.26%) |
Nov 15, 2021 | 4.030 | 4.030 | 3.900 | 3.920 | 330,790 | -0.06(-1.51%) |
Nov 12, 2021 | 3.990 | 4.030 | 3.950 | 3.980 | 443,014 | -0.01(-0.25%) |
Nov 11, 2021 | 4.060 | 4.060 | 3.970 | 3.990 | 217,166 | -0.03(-0.75%) |
Nov 10, 2021 | 4.050 | 4.020 | 568,828 | -0.02(-0.50%) | ||
Nov 09, 2021 | 4.030 | 4.095 | 4.010 | 4.040 | 700,765 | +0.01(+0.25%) |
Nov 08, 2021 | 4.060 | 4.070 | 3.980 | 4.030 | 781,456 | -0.03(-0.74%) |
Nov 05, 2021 | 4.100 | 4.180 | 4.010 | 4.060 | 420,577 | -0.04(-0.98%) |
Nov 04, 2021 | 3.850 | 4.120 | 3.850 | 4.100 | 668,486 | +0.13(+3.27%) |
Nov 03, 2021 | 4.100 | 4.130 | 3.960 | 3.970 | 922,998 | -0.17(-4.11%) |
Nov 02, 2021 | 4.240 | 4.640 | 4.110 | 4.140 | 2,522,432 | -0.11(-2.59%) |
Nov 01, 2021 | 4.250 | 4.330 | 4.190 | 4.250 | 2,673,813 | +0.06(+1.43%) |
Oct 29, 2021 | 4.210 | 4.135 | 4.190 | 637,052 | -0.03(-0.71%) | |
Oct 28, 2021 | 4.150 | 4.230 | 4.135 | 4.220 | 387,542 | +0.17(+4.20%) |
Oct 27, 2021 | 4.180 | 4.250 | 4.050 | 4.050 | 381,497 | -0.24(-5.59%) |
Oct 26, 2021 | 4.410 | 4.290 | 393,122 | -0.09(-2.05%) | ||
Oct 25, 2021 | 4.320 | 4.380 | 4.270 | 4.380 | 203,964 | +0.11(+2.58%) |
Oct 22, 2021 | 4.320 | 4.320 | 4.210 | 4.270 | 334,425 | -0.05(-1.16%) |
Oct 21, 2021 | 4.220 | 4.340 | 4.200 | 4.320 | 282,760 | +0.13(+3.10%) |
Oct 20, 2021 | 4.200 | 4.255 | 4.120 | 4.190 | 235,238 | -0.03(-0.71%) |
Oct 19, 2021 | 4.280 | 4.280 | 4.180 | 4.220 | 275,752 | -0.04(-0.94%) |
Oct 18, 2021 | 4.420 | 4.450 | 4.250 | 4.260 | 365,396 | -0.21(-4.70%) |
Oct 15, 2021 | 4.420 | 4.520 | 4.399 | 4.470 | 917,157 | +0.13(+3.00%) |
Oct 14, 2021 | 4.280 | 4.360 | 4.270 | 4.340 | 710,707 | +0.07(+1.64%) |
Oct 13, 2021 | 4.230 | 4.300 | 4.161 | 4.270 | 137,061 | +0.03(+0.71%) |
Oct 12, 2021 | 4.220 | 4.309 | 4.190 | 4.240 | 335,121 | +0.04(+0.95%) |
Oct 11, 2021 | 4.200 | 4.260 | 4.160 | 4.200 | 409,284 | -0.02(-0.47%) |
Oct 08, 2021 | 4.190 | 4.270 | 4.180 | 4.220 | 303,269 | +0.00(+0.00%) |
Oct 07, 2021 | 4.100 | 4.230 | 4.080 | 4.220 | 420,172 | +0.19(+4.71%) |
Oct 06, 2021 | 4.010 | 4.095 | 3.950 | 4.030 | 352,700 | -0.01(-0.25%) |
Oct 05, 2021 | 4.070 | 4.210 | 4.040 | 4.040 | 459,048 | -0.03(-0.74%) |
Oct 04, 2021 | 4.180 | 4.180 | 4.050 | 4.070 | 329,598 | -0.14(-3.33%) |
Oct 01, 2021 | 4.190 | 4.250 | 4.155 | 4.210 | 485,301 | +0.05(+1.20%) |
Sep 30, 2021 | 4.130 | 4.200 | 4.095 | 4.160 | 744,801 | +0.07(+1.71%) |
Sep 29, 2021 | 4.190 | 4.195 | 4.070 | 4.090 | 530,725 | -0.09(-2.15%) |
Sep 28, 2021 | 4.320 | 4.335 | 4.170 | 4.180 | 415,905 | -0.16(-3.69%) |
Sep 27, 2021 | 4.260 | 4.410 | 4.220 | 4.340 | 743,210 | +0.07(+1.64%) |
Sep 24, 2021 | 4.130 | 4.320 | 4.120 | 4.270 | 743,178 | +0.09(+2.15%) |
Sep 23, 2021 | 4.140 | 4.200 | 4.080 | 4.180 | 448,147 | +0.08(+1.95%) |
Sep 22, 2021 | 4.080 | 4.195 | 4.080 | 4.100 | 477,511 | +0.03(+0.74%) |
Sep 21, 2021 | 4.100 | 4.180 | 4.045 | 4.070 | 357,701 | -0.03(-0.73%) |
Sep 20, 2021 | 4.080 | 4.125 | 3.970 | 4.100 | 588,643 | -0.10(-2.38%) |
Sep 17, 2021 | 4.150 | 4.230 | 4.120 | 4.200 | 1,928,895 | +0.08(+1.94%) |
Sep 16, 2021 | 4.160 | 4.175 | 4.080 | 4.120 | 502,569 | -0.04(-0.96%) |
Sep 15, 2021 | 4.180 | 4.190 | 4.095 | 4.160 | 549,531 | -0.03(-0.72%) |
Sep 14, 2021 | 4.320 | 4.320 | 4.180 | 4.190 | 797,041 | -0.10(-2.33%) |
Sep 13, 2021 | 4.240 | 4.330 | 4.210 | 4.290 | 698,047 | +0.05(+1.18%) |
Sep 10, 2021 | 4.200 | 4.300 | 4.180 | 4.240 | 790,252 | +0.07(+1.68%) |
Sep 09, 2021 | 4.070 | 4.200 | 4.050 | 4.170 | 813,515 | +0.09(+2.21%) |
Sep 08, 2021 | 4.120 | 4.140 | 4.030 | 4.080 | 752,787 | -0.03(-0.73%) |
Sep 07, 2021 | 4.190 | 4.230 | 4.040 | 4.110 | 457,000 | -0.06(-1.44%) |
Sep 03, 2021 | 4.180 | 4.270 | 4.105 | 4.170 | 496,726 | +0.01(+0.24%) |
Sep 02, 2021 | 4.320 | 4.310 | 4.110 | 4.160 | 1,081,244 | -0.15(-3.48%) |
Sep 01, 2021 | 4.240 | 4.330 | 4.210 | 4.310 | 1,225,234 | +0.11(+2.62%) |
Aug 31, 2021 | 4.280 | 4.280 | 4.100 | 4.200 | 744,378 | -0.07(-1.64%) |
Aug 30, 2021 | 4.180 | 4.300 | 4.180 | 4.270 | 747,305 | +0.10(+2.40%) |
Aug 27, 2021 | 4.040 | 4.185 | 4.040 | 4.170 | 505,896 | +0.11(+2.71%) |
Aug 26, 2021 | 4.070 | 4.160 | 4.042 | 4.060 | 529,178 | +0.00(+0.00%) |
Aug 25, 2021 | 4.050 | 4.145 | 4.020 | 4.060 | 668,683 | -0.02(-0.49%) |
Aug 24, 2021 | 4.000 | 4.110 | 3.980 | 4.080 | 593,214 | +0.10(+2.51%) |
Aug 23, 2021 | 3.870 | 4.005 | 3.870 | 3.980 | 797,771 | +0.10(+2.58%) |
Aug 20, 2021 | 3.810 | 3.930 | 3.800 | 3.880 | 848,340 | +0.04(+1.04%) |
Aug 19, 2021 | 3.810 | 3.870 | 3.740 | 3.840 | 965,788 | -0.02(-0.52%) |
Aug 18, 2021 | 3.860 | 4.025 | 3.840 | 3.860 | 812,248 | +0.00(+0.00%) |
Aug 17, 2021 | 4.000 | 4.000 | 3.840 | 3.860 | 1,055,706 | -0.14(-3.50%) |
Aug 16, 2021 | 3.990 | 4.120 | 3.930 | 4.000 | 1,274,847 | +0.09(+2.30%) |
Aug 13, 2021 | 4.000 | 4.030 | 3.840 | 3.910 | 991,730 | -0.09(-2.25%) |
Aug 12, 2021 | 4.160 | 4.160 | 4.000 | 4.000 | 771,197 | -0.17(-4.08%) |
Aug 11, 2021 | 4.100 | 4.185 | 3.990 | 4.170 | 1,028,850 | +0.05(+1.21%) |
Aug 10, 2021 | 4.270 | 4.300 | 4.110 | 4.120 | 1,078,973 | -0.18(-4.19%) |
Aug 09, 2021 | 4.150 | 4.360 | 4.072 | 4.300 | 1,327,701 | +0.14(+3.37%) |
Aug 06, 2021 | 4.530 | 4.740 | 4.095 | 4.160 | 3,350,455 | -1.05(-20.15%) |
Aug 05, 2021 | 5.160 | 5.265 | 4.840 | 5.210 | 1,479,095 | +0.00(+0.00%) |
Aug 04, 2021 | 5.230 | 5.360 | 5.200 | 5.210 | 547,214 | -0.06(-1.14%) |
Aug 03, 2021 | 5.350 | 5.350 | 5.199 | 5.270 | 886,711 | -0.05(-0.94%) |
Aug 02, 2021 | 5.270 | 5.415 | 5.270 | 5.320 | 626,212 | +0.06(+1.14%) |
Jul 30, 2021 | 5.410 | 5.500 | 5.250 | 5.260 | 1,019,269 | -0.21(-3.84%) |
Jul 29, 2021 | 5.450 | 5.525 | 5.430 | 5.470 | 1,098,107 | +0.04(+0.74%) |
Jul 28, 2021 | 5.350 | 5.465 | 5.335 | 5.430 | 448,157 | +0.08(+1.50%) |
Jul 27, 2021 | 5.500 | 5.580 | 5.240 | 5.350 | 689,657 | -0.21(-3.78%) |
Jul 26, 2021 | 5.510 | 5.660 | 5.500 | 5.560 | 1,078,904 | +0.10(+1.83%) |
Jul 23, 2021 | 5.480 | 5.530 | 5.415 | 5.460 | 1,265,029 | +0.00(+0.00%) |
Jul 22, 2021 | 5.580 | 5.600 | 5.390 | 5.460 | 465,061 | -0.14(-2.50%) |
Jul 21, 2021 | 5.450 | 5.660 | 5.420 | 5.600 | 1,467,095 | +0.15(+2.75%) |
Jul 20, 2021 | 5.330 | 5.530 | 5.320 | 5.450 | 712,883 | +0.09(+1.68%) |
Jul 19, 2021 | 5.270 | 5.419 | 5.070 | 5.360 | 810,986 | -0.01(-0.19%) |
Jul 16, 2021 | 5.520 | 5.540 | 5.365 | 5.370 | 596,897 | -0.08(-1.47%) |
Jul 15, 2021 | 5.420 | 5.470 | 5.310 | 5.450 | 652,724 | +0.03(+0.55%) |
Jul 14, 2021 | 5.600 | 5.635 | 5.405 | 5.420 | 600,823 | -0.18(-3.21%) |
Jul 13, 2021 | 5.600 | 5.730 | 5.580 | 5.600 | 408,508 | -0.04(-0.71%) |
Jul 12, 2021 | 5.660 | 5.690 | 5.580 | 5.640 | 472,107 | +0.02(+0.36%) |
Jul 09, 2021 | 5.490 | 5.660 | 5.490 | 5.620 | 521,974 | +0.16(+2.93%) |
Jul 08, 2021 | 5.310 | 5.659 | 5.265 | 5.460 | 1,073,421 | +0.02(+0.37%) |
Jul 07, 2021 | 5.570 | 5.600 | 5.404 | 5.440 | 784,047 | -0.14(-2.51%) |
Jul 06, 2021 | 5.630 | 5.700 | 5.475 | 5.580 | 510,320 | -0.06(-1.06%) |
Jul 02, 2021 | 5.570 | 5.781 | 5.550 | 5.640 | 597,663 | -0.13(-2.25%) |
Jul 01, 2021 | 5.680 | 5.970 | 5.680 | 5.770 | 1,476,737 | +0.12(+2.12%) |
Jun 30, 2021 | 5.670 | 5.700 | 5.540 | 5.650 | 690,933 | -0.01(-0.18%) |
Jun 29, 2021 | 5.700 | 5.750 | 5.600 | 5.660 | 633,622 | -0.05(-0.88%) |
Jun 28, 2021 | 5.740 | 5.810 | 5.660 | 5.710 | 486,655 | +0.01(+0.18%) |
Jun 25, 2021 | 5.820 | 5.860 | 5.690 | 5.700 | 2,650,573 | -0.12(-2.06%) |
Jun 24, 2021 | 5.810 | 5.900 | 5.730 | 5.820 | 591,330 | +0.07(+1.22%) |
Jun 23, 2021 | 5.510 | 5.790 | 5.510 | 5.750 | 981,771 | +0.24(+4.36%) |
Jun 22, 2021 | 5.410 | 5.550 | 5.330 | 5.510 | 1,287,579 | +0.17(+3.18%) |
Jun 21, 2021 | 5.240 | 5.340 | 5.175 | 5.340 | 1,037,516 | +0.14(+2.69%) |
Jun 18, 2021 | 5.210 | 5.300 | 5.170 | 5.200 | 999,054 | -0.06(-1.14%) |
Jun 17, 2021 | 5.230 | 5.340 | 5.220 | 5.260 | 737,163 | -0.01(-0.19%) |
Jun 16, 2021 | 5.190 | 5.360 | 5.160 | 5.270 | 766,657 | +0.06(+1.15%) |
Jun 15, 2021 | 5.260 | 5.315 | 5.180 | 5.210 | 580,176 | -0.08(-1.51%) |
Jun 14, 2021 | 5.270 | 5.390 | 5.225 | 5.290 | 578,647 | -0.01(-0.19%) |
Jun 11, 2021 | 5.260 | 5.400 | 5.230 | 5.300 | 686,107 | -0.01(-0.19%) |
Jun 10, 2021 | 5.420 | 5.480 | 5.310 | 5.310 | 495,632 | -0.10(-1.85%) |
Jun 09, 2021 | 5.360 | 5.520 | 5.325 | 5.410 | 1,747,792 | +0.06(+1.12%) |
Jun 08, 2021 | 5.500 | 5.590 | 5.325 | 5.350 | 1,019,308 | -0.14(-2.55%) |
Jun 07, 2021 | 5.670 | 5.705 | 5.430 | 5.490 | 1,099,116 | -0.16(-2.83%) |
Jun 04, 2021 | 5.720 | 5.780 | 5.620 | 5.650 | 612,160 | -0.09(-1.57%) |
Jun 03, 2021 | 5.740 | 5.890 | 5.660 | 5.740 | 820,876 | -0.06(-1.03%) |
Jun 02, 2021 | 6.020 | 6.220 | 5.710 | 5.800 | 1,631,921 | +0.12(+2.11%) |
Jun 01, 2021 | 5.920 | 6.000 | 5.540 | 5.680 | 1,406,595 | -0.23(-3.89%) |
May 28, 2021 | 6.040 | 6.060 | 5.860 | 5.910 | 980,532 | -0.09(-1.50%) |
May 27, 2021 | 6.000 | 6.090 | 5.740 | 6.000 | 2,313,224 | -0.05(-0.83%) |
May 26, 2021 | 5.530 | 6.080 | 5.450 | 6.050 | 2,153,307 | +0.53(+9.60%) |
May 25, 2021 | 5.090 | 5.550 | 5.030 | 5.520 | 2,717,180 | +0.52(+10.40%) |
May 24, 2021 | 4.760 | 5.010 | 4.740 | 5.000 | 711,397 | +0.25(+5.26%) |
May 21, 2021 | 4.800 | 4.870 | 4.750 | 4.750 | 458,779 | -0.02(-0.42%) |
May 20, 2021 | 4.660 | 4.770 | 4.599 | 4.770 | 418,493 | +0.13(+2.80%) |
May 19, 2021 | 4.600 | 4.660 | 4.530 | 4.640 | 619,342 | -0.02(-0.43%) |
May 18, 2021 | 4.620 | 4.760 | 4.610 | 4.660 | 494,142 | -0.01(-0.21%) |
May 17, 2021 | 4.620 | 4.705 | 4.565 | 4.670 | 534,723 | +0.01(+0.21%) |
May 14, 2021 | 4.570 | 4.670 | 4.540 | 4.660 | 812,433 | +0.11(+2.31%) |
May 13, 2021 | 4.450 | 4.580 | 4.390 | 4.555 | 1,006,824 | +0.18(+4.23%) |
May 12, 2021 | 4.470 | 4.500 | 4.340 | 4.370 | 894,780 | -0.12(-2.67%) |
May 11, 2021 | 4.390 | 4.505 | 4.300 | 4.490 | 866,156 | -0.03(-0.66%) |
May 10, 2021 | 4.480 | 4.585 | 4.415 | 4.520 | 754,570 | -0.10(-2.16%) |
May 07, 2021 | 4.470 | 4.640 | 4.110 | 4.620 | 1,524,402 | -0.16(-3.35%) |
May 06, 2021 | 4.630 | 4.780 | 4.465 | 4.780 | 1,575,932 | +0.16(+3.46%) |
May 05, 2021 | 4.550 | 4.690 | 4.550 | 4.620 | 1,016,875 | +0.07(+1.54%) |
May 04, 2021 | 4.640 | 4.640 | 4.360 | 4.550 | 1,747,608 | -0.11(-2.36%) |