Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.490 | 4.500 | 4.450 | 4.460 | 3,016 | -0.16(-3.46%) |
Apr 28, 2022 | 4.620 | 4.620 | 4.580 | 4.620 | 3,436 | +0.03(+0.73%) |
Apr 27, 2022 | 4.750 | 4.870 | 4.540 | 4.586 | 8,149 | -0.09(-2.00%) |
Apr 26, 2022 | 5.000 | 5.029 | 4.680 | 4.680 | 26,097 | -0.38(-7.51%) |
Apr 25, 2022 | 5.220 | 5.220 | 5.060 | 5.060 | 6,017 | -0.14(-2.60%) |
Apr 22, 2022 | 5.270 | 5.280 | 5.175 | 5.195 | 2,761 | -0.01(-0.29%) |
Apr 21, 2022 | 5.300 | 5.488 | 5.190 | 5.210 | 3,927 | +0.01(+0.19%) |
Apr 20, 2022 | 5.200 | 5.290 | 5.200 | 5.200 | 3,408 | -0.08(-1.52%) |
Apr 19, 2022 | 5.280 | 5.350 | 5.210 | 5.280 | 7,170 | +0.02(+0.38%) |
Apr 18, 2022 | 5.350 | 5.350 | 5.260 | 5.260 | 4,195 | -0.18(-3.31%) |
Apr 14, 2022 | 5.393 | 5.500 | 5.350 | 5.440 | 14,004 | +0.08(+1.58%) |
Apr 13, 2022 | 5.260 | 5.500 | 5.220 | 5.355 | 7,133 | +0.03(+0.48%) |
Apr 12, 2022 | 5.410 | 5.410 | 5.143 | 5.330 | 5,528 | +0.19(+3.64%) |
Apr 11, 2022 | 5.140 | 5.410 | 5.140 | 5.143 | 3,366 | -0.01(-0.14%) |
Apr 08, 2022 | 5.200 | 5.280 | 5.143 | 5.150 | 3,004 | -0.03(-0.58%) |
Apr 07, 2022 | 5.180 | 5.180 | 5.180 | 5.180 | 1,429 | -0.23(-4.25%) |
Apr 06, 2022 | 5.160 | 5.534 | 5.120 | 5.410 | 27,205 | +0.31(+6.08%) |
Apr 05, 2022 | 5.200 | 5.200 | 5.100 | 5.100 | 12,706 | -0.07(-1.26%) |
Apr 04, 2022 | 5.310 | 5.420 | 5.110 | 5.165 | 14,483 | +0.08(+1.47%) |
Apr 01, 2022 | 6.100 | 6.100 | 5.060 | 5.090 | 104,581 | -0.88(-14.67%) |
Mar 31, 2022 | 5.900 | 5.965 | 5.771 | 5.965 | 19,319 | -0.08(-1.24%) |
Mar 30, 2022 | 5.990 | 6.070 | 5.810 | 6.040 | 11,305 | +0.15(+2.55%) |
Mar 29, 2022 | 5.820 | 5.940 | 5.820 | 5.890 | 17,124 | +0.01(+0.17%) |
Mar 28, 2022 | 6.040 | 6.100 | 5.860 | 5.880 | 25,185 | -0.08(-1.39%) |
Mar 25, 2022 | 5.730 | 6.105 | 5.680 | 5.963 | 29,376 | +0.23(+4.06%) |
Mar 24, 2022 | 5.530 | 5.770 | 5.470 | 5.730 | 18,722 | +0.18(+3.24%) |
Mar 23, 2022 | 5.050 | 5.550 | 5.050 | 5.550 | 24,423 | +0.43(+8.40%) |
Mar 22, 2022 | 5.550 | 5.550 | 5.120 | 5.120 | 12,928 | +0.07(+1.39%) |
Mar 21, 2022 | 5.000 | 5.590 | 5.000 | 5.050 | 45,956 | +0.14(+2.85%) |
Mar 18, 2022 | 5.320 | 5.320 | 4.883 | 4.910 | 17,925 | -0.30(-5.76%) |
Mar 17, 2022 | 5.330 | 5.545 | 5.112 | 5.210 | 17,102 | -0.02(-0.38%) |
Mar 16, 2022 | 5.240 | 5.590 | 5.190 | 5.230 | 15,951 | +0.02(+0.38%) |
Mar 15, 2022 | 5.640 | 5.682 | 5.190 | 5.210 | 17,623 | -0.33(-5.96%) |
Mar 14, 2022 | 5.340 | 5.860 | 5.160 | 5.540 | 47,028 | +0.29(+5.52%) |
Mar 11, 2022 | 4.930 | 5.310 | 4.880 | 5.250 | 29,253 | +0.33(+6.71%) |
Mar 10, 2022 | 4.770 | 4.940 | 4.770 | 4.920 | 2,728 | +0.04(+0.82%) |
Mar 09, 2022 | 4.715 | 4.890 | 4.715 | 4.880 | 1,680 | +0.12(+2.52%) |
Mar 08, 2022 | 4.800 | 4.930 | 4.710 | 4.760 | 7,504 | -0.03(-0.63%) |
Mar 07, 2022 | 4.780 | 4.980 | 4.760 | 4.790 | 13,246 | -0.06(-1.24%) |
Mar 04, 2022 | 4.800 | 4.850 | 4.700 | 4.850 | 4,667 | +0.07(+1.46%) |
Mar 03, 2022 | 4.800 | 4.800 | 4.685 | 4.780 | 5,972 | -0.11(-2.25%) |
Mar 02, 2022 | 4.510 | 5.000 | 4.510 | 4.890 | 14,848 | +0.08(+1.66%) |
Mar 01, 2022 | 4.670 | 4.940 | 4.540 | 4.810 | 14,150 | +0.01(+0.21%) |
Feb 28, 2022 | 4.650 | 4.800 | 4.551 | 4.800 | 12,986 | +0.26(+5.73%) |
Feb 25, 2022 | 4.500 | 4.650 | 4.400 | 4.540 | 6,031 | +0.04(+0.89%) |
Feb 24, 2022 | 4.410 | 4.500 | 4.420 | 4.500 | 6,633 | -0.01(-0.22%) |
Feb 23, 2022 | 4.490 | 4.640 | 4.470 | 4.510 | 3,961 | -0.03(-0.66%) |
Feb 22, 2022 | 4.490 | 4.670 | 4.460 | 4.540 | 11,692 | -0.31(-6.39%) |
Feb 18, 2022 | 4.850 | 0 | +0.10(+2.11%) | |||
Feb 17, 2022 | 4.800 | 4.800 | 4.560 | 4.750 | 7,482 | -0.05(-1.04%) |
Feb 16, 2022 | 4.620 | 4.860 | 4.440 | 4.800 | 18,292 | +0.15(+3.22%) |
Feb 15, 2022 | 4.486 | 4.650 | 4.486 | 4.650 | 3,600 | +0.24(+5.44%) |
Feb 14, 2022 | 4.520 | 4.600 | 4.410 | 4.410 | 3,121 | -0.09(-2.00%) |
Feb 11, 2022 | 4.590 | 4.590 | 4.440 | 4.500 | 6,063 | -0.14(-3.02%) |
Feb 10, 2022 | 4.710 | 4.930 | 4.560 | 4.640 | 32,870 | +0.04(+0.87%) |
Feb 09, 2022 | 4.680 | 4.680 | 4.590 | 4.600 | 2,766 | -0.02(-0.43%) |
Feb 08, 2022 | 4.512 | 4.720 | 4.512 | 4.620 | 16,217 | +0.12(+2.67%) |
Feb 07, 2022 | 4.540 | 4.590 | 4.460 | 4.500 | 3,299 | -0.09(-1.96%) |
Feb 04, 2022 | 4.480 | 4.600 | 4.480 | 4.590 | 3,517 | +0.00(+0.00%) |
Feb 03, 2022 | 4.550 | 4.590 | 5,925 | +0.05(+1.10%) | ||
Feb 02, 2022 | 4.500 | 4.580 | 4.404 | 4.540 | 3,494 | +0.11(+2.48%) |
Feb 01, 2022 | 4.390 | 4.480 | 4.300 | 4.430 | 6,630 | +0.17(+3.99%) |
Jan 31, 2022 | 4.500 | 4.500 | 4.183 | 4.260 | 6,447 | +0.06(+1.43%) |
Jan 28, 2022 | 4.140 | 4.280 | 4.117 | 4.200 | 5,970 | +0.04(+0.96%) |
Jan 27, 2022 | 4.640 | 4.728 | 4.097 | 4.160 | 24,402 | -0.46(-9.96%) |
Jan 26, 2022 | 4.670 | 4.740 | 4.519 | 4.620 | 4,694 | -0.01(-0.22%) |
Jan 25, 2022 | 4.590 | 4.720 | 4.510 | 4.630 | 8,793 | +0.05(+1.09%) |
Jan 24, 2022 | 4.710 | 4.720 | 4.450 | 4.580 | 16,560 | -0.13(-2.76%) |
Jan 21, 2022 | 5.040 | 5.070 | 4.700 | 4.710 | 40,019 | -0.53(-10.11%) |
Jan 20, 2022 | 5.150 | 5.470 | 5.060 | 5.240 | 42,870 | +0.10(+1.95%) |
Jan 19, 2022 | 5.190 | 5.250 | 5.030 | 5.140 | 14,514 | +0.02(+0.39%) |
Jan 18, 2022 | 4.850 | 5.230 | 4.800 | 5.120 | 44,007 | +0.23(+4.70%) |
Jan 14, 2022 | 4.890 | 0 | +0.23(+4.94%) | |||
Jan 13, 2022 | 4.650 | 4.680 | 4.530 | 4.660 | 3,574 | +0.01(+0.22%) |
Jan 12, 2022 | 4.480 | 4.650 | 4.431 | 4.650 | 10,843 | +0.02(+0.43%) |
Jan 11, 2022 | 4.650 | 4.650 | 4.440 | 4.630 | 6,905 | +0.04(+0.87%) |
Jan 10, 2022 | 4.510 | 4.606 | 4.440 | 4.590 | 16,122 | +0.09(+2.00%) |
Jan 07, 2022 | 4.590 | 4.670 | 4.500 | 4.500 | 14,404 | -0.15(-3.23%) |
Jan 06, 2022 | 4.907 | 4.907 | 4.650 | 4.650 | 9,164 | -0.18(-3.73%) |
Jan 05, 2022 | 4.910 | 4.980 | 4.770 | 4.830 | 9,865 | +0.03(+0.63%) |
Jan 04, 2022 | 4.720 | 4.880 | 4.676 | 4.800 | 14,515 | +0.08(+1.69%) |
Jan 03, 2022 | 4.960 | 5.020 | 4.700 | 4.720 | 33,966 | -0.13(-2.68%) |
Dec 31, 2021 | 4.660 | 5.128 | 4.535 | 4.850 | 35,694 | +0.19(+4.08%) |
Dec 30, 2021 | 4.300 | 4.680 | 4.300 | 4.660 | 10,547 | +0.18(+4.02%) |
Dec 29, 2021 | 4.440 | 4.500 | 4.440 | 4.480 | 7,162 | +0.01(+0.22%) |
Dec 28, 2021 | 4.510 | 4.510 | 4.340 | 4.470 | 5,281 | +0.07(+1.59%) |
Dec 27, 2021 | 4.360 | 4.480 | 4.360 | 4.400 | 13,614 | -0.05(-1.12%) |
Dec 23, 2021 | 4.480 | 4.550 | 4.410 | 4.450 | 21,127 | +0.05(+1.14%) |
Dec 22, 2021 | 4.630 | 4.640 | 4.400 | 4.400 | 25,547 | -0.03(-0.68%) |
Dec 21, 2021 | 4.300 | 4.545 | 4.300 | 4.430 | 15,079 | +0.23(+5.48%) |
Dec 20, 2021 | 4.430 | 4.430 | 4.150 | 4.200 | 10,762 | -0.26(-5.83%) |
Dec 17, 2021 | 4.266 | 4.460 | 4.266 | 4.460 | 7,702 | +0.14(+3.24%) |
Dec 16, 2021 | 4.430 | 4.474 | 4.300 | 4.320 | 3,972 | -0.04(-0.92%) |
Dec 15, 2021 | 4.410 | 4.470 | 4.220 | 4.360 | 13,992 | -0.05(-1.13%) |
Dec 14, 2021 | 4.320 | 4.510 | 4.320 | 4.410 | 18,461 | +0.01(+0.23%) |
Dec 13, 2021 | 4.840 | 4.840 | 4.400 | 4.400 | 19,897 | -0.41(-8.52%) |
Dec 10, 2021 | 5.040 | 5.040 | 4.620 | 4.810 | 6,595 | +0.05(+1.05%) |
Dec 09, 2021 | 4.900 | 4.970 | 4.728 | 4.760 | 5,738 | -0.11(-2.26%) |
Dec 08, 2021 | 4.546 | 5.093 | 4.546 | 4.870 | 19,423 | -0.17(-3.37%) |
Dec 07, 2021 | 4.820 | 5.140 | 4.810 | 5.040 | 66,009 | +0.21(+4.35%) |
Dec 06, 2021 | 4.560 | 4.830 | 4.330 | 4.830 | 33,404 | +0.25(+5.46%) |
Dec 03, 2021 | 4.840 | 4.840 | 4.550 | 4.580 | 9,588 | -0.20(-4.18%) |
Dec 02, 2021 | 4.860 | 4.860 | 4.718 | 4.780 | 8,853 | -0.05(-1.04%) |
Dec 01, 2021 | 4.890 | 4.950 | 4.824 | 4.830 | 5,202 | +0.05(+1.05%) |
Nov 30, 2021 | 4.830 | 4.830 | 4.700 | 4.780 | 12,093 | -0.02(-0.42%) |
Nov 29, 2021 | 4.870 | 5.210 | 4.710 | 4.800 | 32,290 | -0.07(-1.44%) |
Nov 26, 2021 | 4.900 | 5.029 | 4.820 | 4.870 | 2,972 | -0.18(-3.56%) |
Nov 24, 2021 | 4.990 | 5.100 | 4.880 | 5.050 | 17,330 | +0.08(+1.61%) |
Nov 23, 2021 | 5.160 | 5.380 | 4.800 | 4.970 | 53,081 | -0.09(-1.78%) |
Nov 22, 2021 | 5.670 | 5.670 | 5.010 | 5.060 | 57,784 | -0.51(-9.16%) |
Nov 19, 2021 | 5.210 | 5.640 | 5.210 | 5.570 | 31,734 | +0.27(+5.09%) |
Nov 18, 2021 | 5.520 | 5.370 | 5.270 | 5.300 | 59,351 | -0.56(-9.56%) |
Nov 17, 2021 | 5.660 | 5.900 | 5.350 | 5.860 | 127,950 | -0.14(-2.33%) |
Nov 16, 2021 | 5.380 | 6.000 | 5.010 | 6.000 | 1,380,854 | +1.10(+22.45%) |
Nov 15, 2021 | 4.780 | 4.980 | 4.780 | 4.900 | 78,693 | -0.08(-1.61%) |
Nov 12, 2021 | 4.950 | 4.980 | 4.745 | 4.980 | 7,239 | +0.07(+1.43%) |
Nov 11, 2021 | 4.780 | 4.915 | 4.740 | 4.910 | 5,328 | +0.12(+2.51%) |
Nov 10, 2021 | 4.750 | 4.790 | 12,168 | +0.07(+1.58%) | ||
Nov 09, 2021 | 4.790 | 4.830 | 4.637 | 4.716 | 5,548 | -0.07(-1.55%) |
Nov 08, 2021 | 4.590 | 4.860 | 4.560 | 4.790 | 47,062 | +0.27(+5.97%) |
Nov 05, 2021 | 4.510 | 4.670 | 4.510 | 4.520 | 3,423 | +0.02(+0.44%) |
Nov 04, 2021 | 4.420 | 4.738 | 4.420 | 4.500 | 42,182 | +0.10(+2.21%) |
Nov 03, 2021 | 4.300 | 4.540 | 4.300 | 4.403 | 12,279 | +0.10(+2.27%) |
Nov 02, 2021 | 4.340 | 4.450 | 4.170 | 4.305 | 13,351 | -0.11(-2.38%) |
Nov 01, 2021 | 4.530 | 4.549 | 4.390 | 4.410 | 11,462 | +0.00(+0.00%) |
Oct 29, 2021 | 4.510 | 4.668 | 4.410 | 4.410 | 18,930 | -0.03(-0.68%) |
Oct 28, 2021 | 4.600 | 4.726 | 4.440 | 4.440 | 18,012 | -0.17(-3.58%) |
Oct 27, 2021 | 4.910 | 4.910 | 4.590 | 4.605 | 19,043 | -0.18(-3.86%) |
Oct 26, 2021 | 4.850 | 4.790 | 12,167 | -0.14(-2.84%) | ||
Oct 25, 2021 | 4.790 | 5.159 | 4.640 | 4.930 | 54,999 | +0.16(+3.35%) |
Oct 22, 2021 | 4.650 | 4.770 | 4.480 | 4.770 | 9,941 | +0.18(+3.92%) |
Oct 21, 2021 | 4.760 | 4.772 | 4.590 | 4.590 | 8,140 | +0.04(+0.88%) |
Oct 20, 2021 | 4.470 | 4.600 | 4.430 | 4.550 | 12,382 | +0.02(+0.44%) |
Oct 19, 2021 | 4.420 | 4.530 | 4.420 | 4.530 | 2,763 | +0.03(+0.67%) |
Oct 18, 2021 | 4.430 | 4.608 | 4.411 | 4.500 | 6,183 | +0.06(+1.35%) |
Oct 15, 2021 | 4.420 | 4.580 | 4.410 | 4.440 | 11,380 | +0.01(+0.23%) |
Oct 14, 2021 | 4.400 | 4.640 | 4.400 | 4.430 | 6,849 | +0.02(+0.45%) |
Oct 13, 2021 | 4.570 | 4.570 | 4.410 | 4.410 | 8,141 | -0.16(-3.50%) |
Oct 12, 2021 | 4.500 | 4.612 | 4.451 | 4.570 | 4,549 | +0.03(+0.66%) |
Oct 11, 2021 | 4.470 | 4.623 | 4.470 | 4.540 | 9,166 | +0.04(+0.89%) |
Oct 08, 2021 | 4.510 | 4.660 | 4.500 | 4.500 | 7,431 | -0.01(-0.22%) |
Oct 07, 2021 | 4.450 | 4.740 | 4.400 | 4.510 | 143,661 | +0.04(+0.89%) |
Oct 06, 2021 | 4.740 | 4.740 | 4.380 | 4.470 | 32,258 | -0.27(-5.70%) |
Oct 05, 2021 | 4.700 | 4.770 | 4.629 | 4.740 | 6,222 | +0.09(+1.94%) |
Oct 04, 2021 | 4.770 | 4.780 | 4.605 | 4.650 | 14,649 | -0.11(-2.31%) |
Oct 01, 2021 | 4.780 | 4.780 | 4.590 | 4.760 | 26,194 | -0.01(-0.21%) |
Sep 30, 2021 | 5.000 | 5.011 | 4.768 | 4.770 | 11,620 | -0.23(-4.60%) |
Sep 29, 2021 | 5.010 | 5.220 | 4.870 | 5.000 | 9,603 | -0.03(-0.60%) |
Sep 28, 2021 | 5.070 | 5.120 | 4.890 | 5.030 | 9,842 | +0.00(+0.00%) |
Sep 27, 2021 | 5.000 | 5.110 | 5.000 | 5.030 | 7,335 | +0.06(+1.21%) |
Sep 24, 2021 | 5.050 | 5.140 | 4.930 | 4.970 | 17,649 | -0.26(-4.97%) |
Sep 23, 2021 | 4.920 | 5.250 | 4.800 | 5.230 | 15,199 | +0.38(+7.84%) |
Sep 22, 2021 | 4.910 | 5.000 | 4.850 | 4.850 | 8,412 | -0.14(-2.81%) |
Sep 21, 2021 | 4.860 | 5.010 | 4.670 | 4.990 | 33,942 | +0.14(+2.89%) |
Sep 20, 2021 | 4.993 | 5.020 | 4.630 | 4.850 | 45,271 | -0.35(-6.73%) |
Sep 17, 2021 | 5.090 | 5.200 | 4.950 | 5.200 | 30,691 | +0.06(+1.17%) |
Sep 16, 2021 | 5.040 | 5.140 | 4.810 | 5.140 | 28,571 | +0.06(+1.18%) |
Sep 15, 2021 | 4.900 | 5.132 | 4.900 | 5.080 | 35,376 | +0.11(+2.21%) |
Sep 14, 2021 | 5.000 | 5.110 | 4.960 | 4.970 | 25,118 | -0.03(-0.60%) |
Sep 13, 2021 | 5.270 | 5.270 | 4.960 | 5.000 | 23,685 | -0.29(-5.48%) |
Sep 10, 2021 | 5.350 | 5.488 | 5.170 | 5.290 | 32,433 | -0.11(-2.04%) |
Sep 09, 2021 | 5.410 | 5.530 | 5.400 | 5.400 | 19,326 | -0.07(-1.28%) |
Sep 08, 2021 | 5.550 | 5.550 | 5.210 | 5.470 | 39,455 | -0.09(-1.62%) |
Sep 07, 2021 | 5.740 | 5.750 | 5.500 | 5.560 | 18,348 | -0.13(-2.28%) |
Sep 03, 2021 | 5.890 | 5.890 | 5.670 | 5.690 | 22,508 | -0.22(-3.72%) |
Sep 02, 2021 | 5.910 | 5.989 | 5.750 | 5.910 | 28,154 | +0.08(+1.37%) |
Sep 01, 2021 | 5.950 | 6.100 | 5.830 | 5.830 | 45,309 | -0.16(-2.67%) |
Aug 31, 2021 | 5.860 | 6.240 | 5.810 | 5.990 | 50,030 | +0.08(+1.35%) |
Aug 30, 2021 | 5.980 | 6.000 | 5.810 | 5.910 | 30,294 | +0.01(+0.17%) |
Aug 27, 2021 | 5.650 | 5.990 | 5.450 | 5.900 | 131,362 | +0.26(+4.61%) |
Aug 26, 2021 | 5.590 | 5.780 | 5.500 | 5.640 | 34,961 | +0.12(+2.17%) |
Aug 25, 2021 | 5.480 | 5.810 | 5.410 | 5.520 | 89,520 | +0.00(+0.00%) |
Aug 24, 2021 | 5.490 | 5.600 | 5.480 | 5.520 | 16,154 | +0.03(+0.55%) |
Aug 23, 2021 | 5.780 | 5.780 | 5.440 | 5.490 | 8,991 | -0.14(-2.49%) |
Aug 20, 2021 | 5.580 | 5.715 | 5.384 | 5.630 | 27,783 | +0.11(+1.99%) |
Aug 19, 2021 | 5.500 | 5.700 | 5.500 | 5.520 | 9,303 | -0.07(-1.25%) |
Aug 18, 2021 | 5.580 | 5.863 | 5.510 | 5.590 | 28,217 | -0.06(-1.06%) |
Aug 17, 2021 | 5.740 | 5.810 | 5.510 | 5.650 | 34,697 | -0.19(-3.25%) |
Aug 16, 2021 | 5.910 | 5.974 | 5.700 | 5.840 | 18,816 | -0.03(-0.51%) |
Aug 13, 2021 | 5.950 | 6.040 | 5.604 | 5.870 | 44,569 | -0.01(-0.17%) |
Aug 12, 2021 | 6.020 | 6.020 | 5.810 | 5.880 | 20,609 | -0.18(-2.97%) |
Aug 11, 2021 | 6.280 | 6.300 | 6.010 | 6.060 | 51,282 | -0.14(-2.26%) |
Aug 10, 2021 | 6.530 | 6.690 | 6.130 | 6.200 | 47,380 | -0.26(-4.02%) |
Aug 09, 2021 | 6.490 | 6.580 | 6.370 | 6.460 | 26,370 | +0.03(+0.47%) |
Aug 06, 2021 | 6.380 | 6.640 | 6.320 | 6.430 | 95,229 | -0.01(-0.16%) |
Aug 05, 2021 | 6.220 | 6.450 | 6.220 | 6.440 | 44,068 | +0.27(+4.38%) |
Aug 04, 2021 | 6.260 | 6.480 | 6.003 | 6.170 | 41,005 | -0.19(-3.06%) |
Aug 03, 2021 | 6.090 | 6.490 | 6.080 | 6.365 | 120,005 | +0.32(+5.38%) |
Aug 02, 2021 | 6.040 | 6.390 | 6.010 | 6.040 | 99,584 | +0.02(+0.33%) |
Jul 30, 2021 | 6.010 | 6.110 | 5.840 | 6.020 | 26,972 | -0.10(-1.63%) |
Jul 29, 2021 | 6.010 | 6.360 | 5.880 | 6.120 | 125,077 | +0.20(+3.38%) |
Jul 28, 2021 | 5.740 | 6.050 | 5.660 | 5.920 | 32,893 | +0.22(+3.86%) |
Jul 27, 2021 | 5.730 | 5.880 | 5.630 | 5.700 | 16,975 | -0.01(-0.18%) |
Jul 26, 2021 | 5.890 | 5.950 | 5.705 | 5.710 | 19,907 | -0.24(-4.03%) |
Jul 23, 2021 | 5.920 | 6.090 | 5.760 | 5.950 | 108,520 | +0.10(+1.71%) |
Jul 22, 2021 | 5.830 | 5.980 | 5.700 | 5.850 | 18,825 | +0.03(+0.52%) |
Jul 21, 2021 | 5.800 | 6.080 | 5.800 | 5.820 | 42,875 | +0.03(+0.52%) |
Jul 20, 2021 | 5.600 | 5.870 | 5.470 | 5.790 | 29,871 | +0.22(+3.95%) |
Jul 19, 2021 | 5.380 | 5.613 | 5.200 | 5.570 | 97,417 | +0.09(+1.64%) |
Jul 16, 2021 | 5.510 | 5.680 | 5.450 | 5.480 | 63,473 | -0.01(-0.18%) |
Jul 15, 2021 | 5.900 | 6.070 | 5.470 | 5.490 | 213,440 | -0.45(-7.58%) |
Jul 14, 2021 | 5.850 | 6.190 | 5.670 | 5.940 | 156,188 | +0.13(+2.24%) |
Jul 13, 2021 | 5.900 | 5.990 | 5.740 | 5.810 | 30,850 | -0.19(-3.17%) |
Jul 12, 2021 | 5.910 | 6.145 | 5.910 | 6.000 | 40,359 | +0.17(+2.92%) |
Jul 09, 2021 | 5.740 | 5.942 | 5.730 | 5.830 | 23,434 | +0.07(+1.22%) |
Jul 08, 2021 | 5.600 | 5.875 | 5.401 | 5.760 | 125,416 | -0.16(-2.70%) |
Jul 07, 2021 | 6.290 | 6.386 | 5.840 | 5.920 | 153,990 | -0.36(-5.73%) |
Jul 06, 2021 | 6.100 | 6.470 | 6.100 | 6.280 | 240,433 | +0.17(+2.78%) |
Jul 02, 2021 | 6.010 | 6.170 | 5.810 | 6.110 | 260,227 | +0.11(+1.83%) |
Jul 01, 2021 | 6.010 | 6.240 | 5.870 | 6.000 | 219,075 | +0.02(+0.33%) |
Jun 30, 2021 | 6.120 | 6.210 | 5.950 | 5.980 | 102,214 | -0.14(-2.29%) |
Jun 29, 2021 | 6.270 | 6.370 | 6.110 | 6.120 | 163,243 | -0.15(-2.39%) |
Jun 28, 2021 | 6.190 | 6.398 | 6.120 | 6.270 | 59,690 | +0.01(+0.16%) |
Jun 25, 2021 | 6.360 | 6.360 | 6.100 | 6.260 | 84,073 | -0.10(-1.57%) |
Jun 24, 2021 | 6.000 | 6.550 | 5.930 | 6.360 | 400,841 | +0.34(+5.65%) |
Jun 23, 2021 | 5.940 | 6.020 | 5.850 | 6.020 | 44,680 | +0.06(+1.01%) |
Jun 22, 2021 | 5.970 | 6.010 | 5.690 | 5.960 | 102,402 | -0.01(-0.17%) |
Jun 21, 2021 | 5.950 | 6.115 | 5.810 | 5.970 | 158,367 | -0.02(-0.33%) |
Jun 18, 2021 | 5.600 | 6.020 | 5.430 | 5.990 | 346,028 | +0.30(+5.27%) |
Jun 17, 2021 | 5.670 | 5.850 | 5.410 | 5.690 | 308,313 | -0.08(-1.39%) |
Jun 16, 2021 | 5.480 | 5.850 | 5.260 | 5.770 | 450,988 | +0.24(+4.34%) |
Jun 15, 2021 | 6.100 | 6.110 | 5.440 | 5.530 | 645,019 | -0.59(-9.64%) |
Jun 14, 2021 | 6.450 | 6.470 | 6.060 | 6.120 | 320,617 | -0.28(-4.38%) |
Jun 11, 2021 | 6.210 | 6.452 | 6.020 | 6.400 | 736,443 | +0.12(+1.91%) |
Jun 10, 2021 | 6.710 | 6.880 | 6.060 | 6.280 | 666,204 | -0.51(-7.51%) |
Jun 09, 2021 | 7.010 | 8.239 | 6.610 | 6.790 | 3,827,280 | -0.28(-3.96%) |
Jun 08, 2021 | 6.560 | 7.320 | 6.263 | 7.070 | 1,941,575 | +0.46(+6.96%) |
Jun 07, 2021 | 6.500 | 6.680 | 6.350 | 6.610 | 377,134 | +0.26(+4.09%) |
Jun 04, 2021 | 6.530 | 6.870 | 6.250 | 6.350 | 1,276,144 | -0.11(-1.70%) |
Jun 03, 2021 | 6.650 | 6.700 | 6.100 | 6.460 | 609,938 | -0.30(-4.44%) |
Jun 02, 2021 | 6.750 | 7.160 | 6.620 | 6.760 | 1,527,739 | +0.04(+0.60%) |
Jun 01, 2021 | 6.410 | 6.870 | 6.346 | 6.720 | 521,329 | +0.34(+5.33%) |
May 28, 2021 | 6.340 | 6.500 | 6.210 | 6.380 | 176,027 | +0.09(+1.43%) |
May 27, 2021 | 6.530 | 6.628 | 6.201 | 6.290 | 408,019 | -0.26(-3.97%) |
May 26, 2021 | 6.190 | 6.680 | 6.086 | 6.550 | 1,707,989 | +0.29(+4.63%) |
May 25, 2021 | 6.540 | 6.860 | 6.170 | 6.260 | 699,306 | -0.40(-6.01%) |
May 24, 2021 | 6.400 | 6.890 | 6.280 | 6.660 | 620,184 | +0.16(+2.46%) |
May 21, 2021 | 6.330 | 6.570 | 5.850 | 6.500 | 842,396 | +0.20(+3.17%) |
May 20, 2021 | 6.300 | 6.708 | 6.200 | 6.300 | 224,660 | +0.05(+0.80%) |
May 19, 2021 | 6.380 | 6.470 | 6.100 | 6.250 | 218,973 | -0.57(-8.36%) |
May 18, 2021 | 6.740 | 6.820 | 6.130 | 6.820 | 616,711 | -0.07(-1.02%) |
May 17, 2021 | 6.920 | 7.080 | 6.550 | 6.890 | 618,276 | -0.13(-1.85%) |
May 14, 2021 | 7.430 | 7.500 | 6.660 | 7.020 | 1,177,738 | -0.17(-2.36%) |
May 13, 2021 | 6.400 | 7.650 | 6.400 | 7.190 | 3,072,627 | +1.02(+16.53%) |
May 12, 2021 | 5.770 | 7.180 | 5.457 | 6.170 | 1,314,494 | +0.48(+8.44%) |
May 11, 2021 | 4.950 | 5.950 | 4.700 | 5.690 | 490,534 | +0.56(+10.92%) |
May 10, 2021 | 5.050 | 5.370 | 5.000 | 5.130 | 161,148 | +0.02(+0.39%) |
May 07, 2021 | 5.000 | 5.878 | 4.960 | 5.110 | 333,662 | +0.17(+3.44%) |
May 06, 2021 | 5.070 | 5.200 | 4.700 | 4.940 | 93,376 | -0.10(-1.98%) |
May 05, 2021 | 4.900 | 6.420 | 4.900 | 5.040 | 725,774 | +0.14(+2.86%) |
May 04, 2021 | 4.940 | 5.100 | 4.650 | 4.900 | 54,128 | -0.25(-4.85%) |