Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2022 | 10.20 | 0 | +0.16(+1.59%) | |||
Mar 28, 2022 | 9.800 | 10.04 | 9.655 | 10.04 | 8,570,946 | +0.21(+2.14%) |
Mar 25, 2022 | 9.800 | 10.03 | 9.780 | 9.830 | 1,649,136 | +0.03(+0.31%) |
Mar 24, 2022 | 9.760 | 9.875 | 9.700 | 9.800 | 3,358,636 | +0.07(+0.72%) |
Mar 23, 2022 | 9.910 | 9.915 | 9.730 | 9.730 | 1,884,303 | -0.24(-2.41%) |
Mar 22, 2022 | 9.830 | 10.02 | 9.800 | 9.970 | 2,638,315 | +0.20(+2.05%) |
Mar 21, 2022 | 10.05 | 10.11 | 9.720 | 9.770 | 4,143,940 | -0.29(-2.88%) |
Mar 18, 2022 | 9.790 | 10.09 | 9.790 | 10.06 | 5,780,800 | +0.23(+2.34%) |
Mar 17, 2022 | 9.790 | 9.895 | 9.705 | 9.830 | 5,067,142 | -0.06(-0.61%) |
Mar 16, 2022 | 9.470 | 9.890 | 9.470 | 9.890 | 5,116,390 | +0.61(+6.57%) |
Mar 15, 2022 | 9.610 | 9.720 | 9.130 | 9.280 | 5,441,818 | -0.23(-2.42%) |
Mar 14, 2022 | 9.730 | 9.769 | 9.480 | 9.510 | 3,586,886 | -0.13(-1.35%) |
Mar 11, 2022 | 9.810 | 9.930 | 9.630 | 9.640 | 2,256,665 | -0.08(-0.82%) |
Mar 10, 2022 | 9.710 | 9.570 | 9.720 | 2,120,542 | -0.14(-1.42%) | |
Mar 09, 2022 | 9.660 | 9.930 | 9.630 | 9.860 | 3,739,319 | +0.45(+4.78%) |
Mar 08, 2022 | 9.520 | 9.665 | 9.310 | 9.410 | 2,326,783 | -0.10(-1.05%) |
Mar 07, 2022 | 9.600 | 9.920 | 9.430 | 9.510 | 2,526,159 | -0.11(-1.14%) |
Mar 04, 2022 | 9.670 | 9.685 | 9.505 | 9.620 | 1,989,650 | -0.18(-1.84%) |
Mar 03, 2022 | 9.960 | 10.04 | 9.690 | 9.800 | 1,968,599 | -0.10(-1.01%) |
Mar 02, 2022 | 9.620 | 9.930 | 9.590 | 9.900 | 2,540,491 | +0.32(+3.34%) |
Mar 01, 2022 | 9.840 | 9.890 | 9.545 | 9.580 | 1,880,160 | -0.32(-3.23%) |
Feb 28, 2022 | 10.00 | 10.00 | 9.760 | 9.900 | 5,945,681 | -0.28(-2.75%) |
Feb 25, 2022 | 9.870 | 10.21 | 9.940 | 10.18 | 2,104,480 | +0.38(+3.88%) |
Feb 24, 2022 | 9.520 | 9.870 | 9.480 | 9.800 | 1,533,456 | -0.02(-0.20%) |
Feb 23, 2022 | 10.04 | 10.24 | 9.800 | 9.820 | 1,161,285 | -0.16(-1.60%) |
Feb 22, 2022 | 9.980 | 10.21 | 9.940 | 9.980 | 1,202,464 | -0.06(-0.60%) |
Feb 18, 2022 | 10.04 | 0 | -0.09(-0.89%) | |||
Feb 17, 2022 | 10.45 | 10.55 | 10.13 | 10.13 | 1,757,339 | -0.36(-3.43%) |
Feb 16, 2022 | 10.74 | 10.77 | 10.28 | 10.49 | 2,607,752 | -0.28(-2.60%) |
Feb 15, 2022 | 10.78 | 10.85 | 10.70 | 10.77 | 1,027,998 | +0.11(+1.03%) |
Feb 14, 2022 | 10.75 | 10.82 | 10.58 | 10.66 | 603,598 | -0.09(-0.84%) |
Feb 11, 2022 | 11.01 | 11.13 | 10.70 | 10.75 | 687,300 | -0.28(-2.54%) |
Feb 10, 2022 | 11.04 | 11.24 | 10.98 | 11.03 | 701,935 | -0.10(-0.90%) |
Feb 09, 2022 | 11.13 | 11.19 | 11.04 | 11.13 | 701,541 | +0.11(+1.00%) |
Feb 08, 2022 | 10.98 | 11.09 | 10.89 | 11.02 | 2,201,847 | +0.10(+0.92%) |
Feb 07, 2022 | 10.95 | 11.04 | 10.81 | 10.92 | 1,199,274 | -0.02(-0.18%) |
Feb 04, 2022 | 10.69 | 11.03 | 10.69 | 10.94 | 2,439,997 | +0.28(+2.63%) |
Feb 03, 2022 | 10.79 | 10.64 | 10.66 | 947,827 | -0.13(-1.20%) | |
Feb 02, 2022 | 10.82 | 10.97 | 10.63 | 10.79 | 1,003,606 | -0.05(-0.46%) |
Feb 01, 2022 | 10.57 | 10.84 | 10.53 | 10.84 | 702,516 | +0.29(+2.75%) |
Jan 31, 2022 | 10.17 | 10.55 | 10.55 | 641,973 | +0.27(+2.63%) | |
Jan 28, 2022 | 10.07 | 10.30 | 9.910 | 10.28 | 535,210 | +0.18(+1.78%) |
Jan 27, 2022 | 10.23 | 10.36 | 10.02 | 10.10 | 586,685 | -0.07(-0.69%) |
Jan 26, 2022 | 10.27 | 10.39 | 10.04 | 10.17 | 1,013,570 | +0.04(+0.39%) |
Jan 25, 2022 | 10.10 | 10.17 | 9.820 | 10.13 | 1,285,325 | -0.06(-0.59%) |
Jan 24, 2022 | 10.01 | 10.21 | 9.690 | 10.19 | 1,637,653 | -0.02(-0.20%) |
Jan 21, 2022 | 10.24 | 10.36 | 10.12 | 10.21 | 1,357,457 | -0.15(-1.45%) |
Jan 20, 2022 | 10.37 | 10.62 | 10.31 | 10.36 | 1,775,856 | +0.04(+0.39%) |
Jan 19, 2022 | 10.61 | 10.69 | 10.30 | 10.32 | 705,028 | -0.20(-1.90%) |
Jan 18, 2022 | 10.74 | 10.75 | 10.36 | 10.52 | 1,108,449 | -0.82(-7.23%) |
Jan 14, 2022 | 11.34 | 0 | -0.31(-2.66%) | |||
Jan 13, 2022 | 11.67 | 11.83 | 11.61 | 11.65 | 568,864 | +0.03(+0.26%) |
Jan 12, 2022 | 12.05 | 12.06 | 11.58 | 11.62 | 620,192 | -0.38(-3.17%) |
Jan 11, 2022 | 11.86 | 12.01 | 11.79 | 12.00 | 475,390 | +0.13(+1.10%) |
Jan 10, 2022 | 11.80 | 12.05 | 11.72 | 11.87 | 882,677 | +0.01(+0.08%) |
Jan 07, 2022 | 11.81 | 11.90 | 11.73 | 11.86 | 1,519,619 | +0.06(+0.51%) |
Jan 06, 2022 | 11.93 | 11.93 | 11.49 | 11.80 | 842,932 | -0.07(-0.59%) |
Jan 05, 2022 | 12.11 | 12.31 | 11.85 | 11.87 | 2,207,828 | -0.27(-2.22%) |
Jan 04, 2022 | 11.83 | 12.22 | 11.83 | 12.14 | 1,529,045 | +0.39(+3.32%) |
Jan 03, 2022 | 11.48 | 11.88 | 11.48 | 11.75 | 1,106,666 | +0.39(+3.43%) |
Dec 31, 2021 | 11.42 | 11.48 | 11.30 | 11.36 | 756,346 | -0.07(-0.61%) |
Dec 30, 2021 | 11.54 | 11.60 | 11.43 | 11.43 | 420,783 | -0.06(-0.52%) |
Dec 29, 2021 | 11.53 | 11.56 | 11.41 | 11.49 | 306,773 | -0.02(-0.17%) |
Dec 28, 2021 | 11.46 | 11.62 | 11.46 | 11.51 | 375,345 | +0.00(+0.00%) |
Dec 27, 2021 | 11.53 | 11.55 | 11.39 | 11.51 | 290,750 | +0.05(+0.44%) |
Dec 23, 2021 | 11.37 | 11.52 | 11.37 | 11.46 | 391,232 | +0.14(+1.24%) |
Dec 22, 2021 | 11.29 | 11.39 | 11.21 | 11.32 | 748,873 | +0.08(+0.71%) |
Dec 21, 2021 | 11.07 | 11.30 | 11.07 | 11.24 | 4,316,984 | +0.27(+2.46%) |
Dec 20, 2021 | 10.97 | 11.17 | 10.82 | 10.97 | 3,605,951 | -0.29(-2.58%) |
Dec 17, 2021 | 11.69 | 11.69 | 11.22 | 11.26 | 4,204,973 | -0.50(-4.25%) |
Dec 16, 2021 | 11.70 | 11.83 | 11.61 | 11.76 | 5,169,577 | +0.25(+2.17%) |
Dec 15, 2021 | 11.51 | 11.66 | 11.31 | 11.51 | 8,143,821 | -0.12(-1.03%) |
Dec 14, 2021 | 11.44 | 11.76 | 11.44 | 11.63 | 19,929,988 | +0.12(+1.04%) |
Dec 13, 2021 | 11.68 | 11.70 | 11.46 | 11.51 | 2,730,935 | -0.19(-1.62%) |
Dec 10, 2021 | 11.91 | 11.95 | 11.65 | 11.70 | 2,335,126 | -0.18(-1.52%) |
Dec 09, 2021 | 11.81 | 11.98 | 11.77 | 11.88 | 2,232,621 | -0.01(-0.08%) |
Dec 08, 2021 | 12.00 | 12.02 | 11.84 | 11.89 | 1,883,664 | -0.10(-0.83%) |
Dec 07, 2021 | 11.78 | 12.00 | 11.75 | 11.99 | 3,413,785 | +0.35(+3.01%) |
Dec 06, 2021 | 11.56 | 11.73 | 11.45 | 11.64 | 1,939,111 | +0.24(+2.11%) |
Dec 03, 2021 | 11.60 | 11.63 | 11.28 | 11.40 | 1,109,977 | -0.15(-1.30%) |
Dec 02, 2021 | 11.33 | 11.61 | 11.23 | 11.55 | 2,123,352 | +0.30(+2.67%) |
Dec 01, 2021 | 11.54 | 11.64 | 11.23 | 11.25 | 2,041,606 | -0.09(-0.79%) |
Nov 30, 2021 | 11.32 | 11.43 | 11.17 | 11.34 | 2,437,463 | -0.08(-0.70%) |
Nov 29, 2021 | 11.66 | 11.73 | 11.33 | 11.42 | 570,983 | -0.09(-0.78%) |
Nov 26, 2021 | 11.33 | 11.59 | 11.30 | 11.51 | 483,805 | -0.29(-2.46%) |
Nov 24, 2021 | 11.96 | 12.06 | 11.78 | 11.80 | 570,919 | -0.20(-1.67%) |
Nov 23, 2021 | 11.73 | 12.03 | 11.73 | 12.00 | 903,129 | +0.28(+2.39%) |
Nov 22, 2021 | 11.64 | 11.91 | 11.52 | 11.72 | 847,153 | +0.28(+2.45%) |
Nov 19, 2021 | 11.36 | 11.56 | 11.29 | 11.44 | 1,085,902 | -0.16(-1.38%) |
Nov 18, 2021 | 11.60 | 11.61 | 11.58 | 11.60 | 452,811 | +0.01(+0.09%) |
Nov 17, 2021 | 11.86 | 11.93 | 11.58 | 11.59 | 468,273 | -0.35(-2.93%) |
Nov 16, 2021 | 11.98 | 12.00 | 11.81 | 11.94 | 828,178 | -0.05(-0.42%) |
Nov 15, 2021 | 12.00 | 12.08 | 11.97 | 11.99 | 1,273,377 | -0.01(-0.08%) |
Nov 12, 2021 | 11.92 | 12.02 | 11.83 | 12.00 | 969,809 | +0.07(+0.59%) |
Nov 11, 2021 | 11.82 | 11.96 | 11.82 | 11.93 | 740,808 | +0.12(+1.02%) |
Nov 10, 2021 | 11.97 | 11.81 | 711,009 | -0.17(-1.42%) | ||
Nov 09, 2021 | 12.04 | 12.07 | 11.86 | 11.98 | 1,522,130 | -0.14(-1.16%) |
Nov 08, 2021 | 12.10 | 12.26 | 12.10 | 12.12 | 656,726 | +0.06(+0.50%) |
Nov 05, 2021 | 12.22 | 12.27 | 12.03 | 12.06 | 799,270 | +0.02(+0.17%) |
Nov 04, 2021 | 12.39 | 12.39 | 11.95 | 12.04 | 940,243 | -0.34(-2.75%) |
Nov 03, 2021 | 12.58 | 12.58 | 12.22 | 12.38 | 573,130 | -0.16(-1.28%) |
Nov 02, 2021 | 12.34 | 12.63 | 12.23 | 12.54 | 804,975 | +0.19(+1.54%) |
Nov 01, 2021 | 12.25 | 12.28 | 12.23 | 12.35 | 420,684 | +0.11(+0.90%) |
Oct 29, 2021 | 12.25 | 12.36 | 12.14 | 12.24 | 1,508,405 | -0.01(-0.08%) |
Oct 28, 2021 | 12.11 | 12.25 | 12.06 | 12.25 | 765,547 | +0.14(+1.16%) |
Oct 27, 2021 | 12.24 | 12.31 | 12.10 | 12.11 | 1,045,196 | -0.21(-1.70%) |
Oct 26, 2021 | 12.23 | 12.32 | 604,063 | +0.11(+0.90%) | ||
Oct 25, 2021 | 12.22 | 12.36 | 12.19 | 12.21 | 1,383,692 | -0.01(-0.08%) |
Oct 22, 2021 | 12.00 | 12.22 | 2,378,971 | +0.23(+1.92%) | ||
Oct 21, 2021 | 11.97 | 12.18 | 11.94 | 11.99 | 961,050 | -0.06(-0.50%) |
Oct 20, 2021 | 12.11 | 12.22 | 12.01 | 12.05 | 879,195 | -0.08(-0.66%) |
Oct 19, 2021 | 12.22 | 12.26 | 12.08 | 12.13 | 627,691 | -0.09(-0.74%) |
Oct 18, 2021 | 11.97 | 12.29 | 11.97 | 12.22 | 739,504 | +0.22(+1.83%) |
Oct 15, 2021 | 11.82 | 12.03 | 11.69 | 12.00 | 4,009,082 | +0.47(+4.08%) |
Oct 14, 2021 | 11.55 | 11.59 | 11.31 | 11.53 | 640,436 | +0.12(+1.05%) |
Oct 13, 2021 | 11.41 | 11.45 | 11.20 | 11.41 | 433,723 | -0.01(-0.09%) |
Oct 12, 2021 | 11.35 | 11.47 | 11.25 | 11.42 | 531,015 | +0.07(+0.62%) |
Oct 11, 2021 | 11.52 | 11.69 | 11.35 | 11.35 | 836,332 | -0.19(-1.65%) |
Oct 08, 2021 | 11.46 | 11.62 | 11.42 | 11.54 | 510,817 | +0.03(+0.26%) |
Oct 07, 2021 | 11.47 | 11.72 | 11.40 | 11.51 | 2,525,391 | +0.11(+0.96%) |
Oct 06, 2021 | 11.22 | 11.45 | 11.17 | 11.40 | 1,306,979 | +0.04(+0.35%) |
Oct 05, 2021 | 11.14 | 11.42 | 11.12 | 11.36 | 3,520,946 | +0.31(+2.81%) |
Oct 04, 2021 | 11.18 | 11.40 | 11.00 | 11.05 | 1,543,152 | -0.17(-1.52%) |
Oct 01, 2021 | 11.20 | 11.31 | 11.09 | 11.22 | 1,004,609 | +0.04(+0.36%) |
Sep 30, 2021 | 11.36 | 11.44 | 11.13 | 11.18 | 997,502 | -0.13(-1.15%) |
Sep 29, 2021 | 11.50 | 11.53 | 11.31 | 11.31 | 2,409,385 | -0.14(-1.22%) |
Sep 28, 2021 | 11.66 | 11.84 | 11.41 | 11.45 | 3,190,908 | -0.25(-2.14%) |
Sep 27, 2021 | 11.55 | 11.80 | 11.54 | 11.70 | 10,252,170 | +0.21(+1.83%) |
Sep 24, 2021 | 11.51 | 11.53 | 11.43 | 11.49 | 5,669,666 | -0.02(-0.17%) |
Sep 23, 2021 | 11.45 | 11.55 | 11.45 | 11.51 | 12,679,900 | +0.12(+1.05%) |
Sep 22, 2021 | 11.21 | 11.50 | 11.21 | 11.39 | 1,960,237 | +0.23(+2.06%) |
Sep 21, 2021 | 11.17 | 11.32 | 11.02 | 11.16 | 2,757,125 | +0.01(+0.09%) |
Sep 20, 2021 | 11.25 | 11.29 | 11.05 | 11.15 | 2,526,318 | -0.47(-4.04%) |
Sep 17, 2021 | 11.70 | 11.86 | 11.60 | 11.62 | 6,462,643 | -0.12(-1.02%) |
Sep 16, 2021 | 11.85 | 11.99 | 11.66 | 11.74 | 9,435,488 | -0.16(-1.34%) |
Sep 15, 2021 | 11.81 | 11.95 | 11.73 | 11.90 | 25,436,144 | +4.13(+53.15%) |
Sep 14, 2021 | 9.020 | 9.100 | 7.630 | 7.770 | 3,323,137 | -1.08(-12.20%) |
Sep 13, 2021 | 8.430 | 9.020 | 8.360 | 8.850 | 4,122,821 | +0.51(+6.12%) |
Sep 10, 2021 | 8.400 | 8.490 | 8.245 | 8.340 | 816,386 | +0.05(+0.60%) |
Sep 09, 2021 | 8.400 | 8.570 | 8.050 | 8.290 | 1,968,572 | -0.10(-1.19%) |
Sep 08, 2021 | 8.030 | 8.485 | 8.000 | 8.390 | 2,876,221 | +0.33(+4.09%) |
Sep 07, 2021 | 7.870 | 8.090 | 7.860 | 8.060 | 1,307,894 | +0.21(+2.68%) |
Sep 03, 2021 | 7.950 | 7.990 | 7.790 | 7.850 | 414,645 | -0.10(-1.26%) |
Sep 02, 2021 | 7.990 | 8.040 | 7.810 | 7.950 | 1,145,835 | -0.03(-0.38%) |
Sep 01, 2021 | 7.940 | 8.040 | 7.700 | 7.980 | 727,475 | +0.03(+0.38%) |
Aug 31, 2021 | 7.800 | 8.110 | 7.767 | 7.950 | 590,322 | +0.16(+2.05%) |
Aug 30, 2021 | 7.840 | 7.850 | 7.570 | 7.790 | 661,954 | +0.02(+0.26%) |
Aug 27, 2021 | 7.780 | 7.920 | 7.591 | 7.770 | 475,803 | -0.09(-1.15%) |
Aug 26, 2021 | 7.750 | 8.040 | 7.630 | 7.860 | 1,222,792 | +0.07(+0.90%) |
Aug 25, 2021 | 7.740 | 7.890 | 7.700 | 7.790 | 448,199 | +0.05(+0.65%) |
Aug 24, 2021 | 7.810 | 7.810 | 7.580 | 7.740 | 365,606 | +0.01(+0.13%) |
Aug 23, 2021 | 7.920 | 8.010 | 7.655 | 7.730 | 395,396 | -0.10(-1.28%) |
Aug 20, 2021 | 7.670 | 7.889 | 7.670 | 7.830 | 573,663 | +0.10(+1.29%) |
Aug 19, 2021 | 7.650 | 7.770 | 7.580 | 7.730 | 429,004 | -0.02(-0.26%) |
Aug 18, 2021 | 7.960 | 8.030 | 7.710 | 7.750 | 487,107 | -0.22(-2.76%) |
Aug 17, 2021 | 7.980 | 8.330 | 7.850 | 7.970 | 915,925 | +0.28(+3.64%) |
Aug 16, 2021 | 7.809 | 7.855 | 7.570 | 7.690 | 492,348 | -0.16(-2.04%) |
Aug 13, 2021 | 7.910 | 8.020 | 7.793 | 7.850 | 501,809 | -0.07(-0.88%) |
Aug 12, 2021 | 7.930 | 8.030 | 7.780 | 7.920 | 555,284 | -0.01(-0.13%) |
Aug 11, 2021 | 7.990 | 8.100 | 7.780 | 7.930 | 822,462 | -0.02(-0.25%) |
Aug 10, 2021 | 8.170 | 8.200 | 7.880 | 7.950 | 567,858 | -0.16(-1.97%) |
Aug 09, 2021 | 8.090 | 8.210 | 7.890 | 8.110 | 694,433 | +0.02(+0.25%) |
Aug 06, 2021 | 7.660 | 8.290 | 7.650 | 8.090 | 1,200,421 | +0.51(+6.73%) |
Aug 05, 2021 | 7.690 | 7.693 | 7.400 | 7.580 | 2,345,183 | -0.07(-0.92%) |
Aug 04, 2021 | 7.560 | 7.695 | 7.440 | 7.650 | 1,268,434 | +0.07(+0.92%) |
Aug 03, 2021 | 7.260 | 7.700 | 7.260 | 7.580 | 1,291,152 | +0.39(+5.42%) |
Aug 02, 2021 | 6.940 | 7.370 | 6.860 | 7.190 | 1,839,423 | +0.62(+9.44%) |
Jul 30, 2021 | 6.180 | 6.750 | 6.180 | 6.570 | 876,394 | +0.29(+4.62%) |
Jul 29, 2021 | 5.940 | 6.490 | 5.830 | 6.280 | 776,559 | +0.43(+7.35%) |
Jul 28, 2021 | 5.595 | 5.870 | 5.510 | 5.850 | 314,265 | +0.11(+1.92%) |
Jul 27, 2021 | 5.750 | 5.795 | 5.620 | 5.740 | 181,120 | -0.06(-1.03%) |
Jul 26, 2021 | 6.025 | 6.029 | 5.780 | 5.800 | 349,009 | -0.14(-2.36%) |
Jul 23, 2021 | 5.920 | 5.970 | 5.820 | 5.940 | 231,250 | +0.09(+1.54%) |
Jul 22, 2021 | 5.820 | 5.870 | 5.732 | 5.850 | 210,784 | +0.04(+0.69%) |
Jul 21, 2021 | 5.690 | 5.850 | 5.670 | 5.810 | 142,864 | +0.13(+2.29%) |
Jul 20, 2021 | 5.450 | 5.750 | 5.450 | 5.680 | 295,574 | +0.24(+4.41%) |
Jul 19, 2021 | 5.530 | 5.790 | 5.360 | 5.440 | 440,671 | -0.09(-1.63%) |
Jul 16, 2021 | 5.600 | 5.640 | 5.520 | 5.530 | 219,591 | -0.01(-0.18%) |
Jul 15, 2021 | 5.470 | 5.630 | 5.410 | 5.540 | 181,618 | -0.01(-0.18%) |
Jul 14, 2021 | 5.660 | 5.680 | 5.500 | 5.550 | 177,168 | -0.02(-0.36%) |
Jul 13, 2021 | 5.760 | 5.940 | 5.520 | 5.570 | 400,057 | -0.25(-4.30%) |
Jul 12, 2021 | 5.580 | 6.140 | 5.400 | 5.820 | 1,008,668 | +0.24(+4.30%) |
Jul 09, 2021 | 5.500 | 5.615 | 5.460 | 5.580 | 97,782 | +0.14(+2.57%) |
Jul 08, 2021 | 5.410 | 5.560 | 5.340 | 5.440 | 1,560,447 | -0.11(-1.98%) |
Jul 07, 2021 | 5.370 | 5.560 | 5.340 | 5.550 | 227,927 | +0.13(+2.40%) |
Jul 06, 2021 | 5.690 | 5.720 | 5.380 | 5.420 | 388,834 | -0.27(-4.75%) |
Jul 02, 2021 | 5.600 | 5.820 | 5.500 | 5.690 | 2,801,868 | +0.14(+2.52%) |
Jul 01, 2021 | 5.580 | 5.650 | 5.540 | 5.550 | 170,607 | +0.00(+0.00%) |
Jun 30, 2021 | 5.520 | 5.600 | 5.430 | 5.550 | 512,442 | +0.00(+0.00%) |
Jun 29, 2021 | 5.690 | 5.700 | 5.540 | 5.550 | 169,579 | -0.08(-1.42%) |
Jun 28, 2021 | 5.590 | 5.730 | 5.490 | 5.630 | 472,740 | -0.02(-0.35%) |
Jun 25, 2021 | 5.750 | 5.900 | 5.620 | 5.650 | 1,285,593 | -0.07(-1.22%) |
Jun 24, 2021 | 5.550 | 5.860 | 5.550 | 5.720 | 382,545 | -0.09(-1.55%) |
Jun 23, 2021 | 5.820 | 5.970 | 5.810 | 5.810 | 246,856 | -0.06(-1.02%) |
Jun 22, 2021 | 5.740 | 5.880 | 5.700 | 5.870 | 177,412 | +0.05(+0.86%) |
Jun 21, 2021 | 5.770 | 5.845 | 5.560 | 5.820 | 312,334 | +0.09(+1.57%) |
Jun 18, 2021 | 5.680 | 5.760 | 5.610 | 5.730 | 484,210 | -0.08(-1.38%) |
Jun 17, 2021 | 5.760 | 5.840 | 5.670 | 5.810 | 253,816 | +0.02(+0.35%) |
Jun 16, 2021 | 5.770 | 5.790 | 5.632 | 5.790 | 199,713 | -0.03(-0.52%) |
Jun 15, 2021 | 5.830 | 5.880 | 5.750 | 5.820 | 178,505 | -0.03(-0.51%) |
Jun 14, 2021 | 6.000 | 6.047 | 5.810 | 5.850 | 458,934 | -0.11(-1.85%) |
Jun 11, 2021 | 5.950 | 6.000 | 5.895 | 5.960 | 256,824 | +0.02(+0.34%) |
Jun 10, 2021 | 6.130 | 6.160 | 5.910 | 5.940 | 141,978 | -0.12(-1.98%) |
Jun 09, 2021 | 6.100 | 6.223 | 6.040 | 6.060 | 300,173 | -0.03(-0.49%) |
Jun 08, 2021 | 6.160 | 6.240 | 6.090 | 6.090 | 275,701 | -0.03(-0.49%) |
Jun 07, 2021 | 5.950 | 6.190 | 5.950 | 6.120 | 246,174 | +0.17(+2.86%) |
Jun 04, 2021 | 5.960 | 6.020 | 5.910 | 5.950 | 167,827 | +0.00(+0.00%) |
Jun 03, 2021 | 6.060 | 6.120 | 5.930 | 5.950 | 270,143 | -0.19(-3.09%) |
Jun 02, 2021 | 6.090 | 6.210 | 6.070 | 6.140 | 236,684 | +0.09(+1.49%) |
Jun 01, 2021 | 5.890 | 6.090 | 5.890 | 6.050 | 595,107 | +0.19(+3.24%) |
May 28, 2021 | 5.910 | 6.000 | 5.840 | 5.860 | 337,729 | +0.03(+0.51%) |
May 27, 2021 | 5.870 | 5.870 | 5.770 | 5.830 | 2,563,554 | +0.01(+0.17%) |
May 26, 2021 | 5.720 | 5.850 | 5.705 | 5.820 | 134,339 | +0.12(+2.11%) |
May 25, 2021 | 5.880 | 5.930 | 5.700 | 5.700 | 225,772 | -0.14(-2.40%) |
May 24, 2021 | 5.960 | 5.960 | 5.730 | 5.840 | 260,551 | -0.04(-0.68%) |
May 21, 2021 | 5.910 | 5.924 | 5.760 | 5.880 | 251,786 | +0.02(+0.34%) |
May 20, 2021 | 5.740 | 5.880 | 5.630 | 5.860 | 331,382 | +0.12(+2.09%) |
May 19, 2021 | 5.790 | 5.860 | 5.650 | 5.740 | 235,121 | -0.22(-3.69%) |
May 18, 2021 | 5.940 | 6.100 | 5.930 | 5.960 | 242,257 | +0.00(+0.00%) |
May 17, 2021 | 5.880 | 5.980 | 5.790 | 5.960 | 243,902 | +0.06(+1.02%) |
May 14, 2021 | 5.860 | 5.975 | 5.770 | 5.900 | 296,539 | +0.11(+1.90%) |
May 13, 2021 | 5.730 | 5.910 | 5.660 | 5.790 | 409,116 | +0.06(+1.05%) |
May 12, 2021 | 6.100 | 6.110 | 5.690 | 5.730 | 724,537 | -0.44(-7.13%) |
May 11, 2021 | 5.920 | 6.190 | 5.810 | 6.170 | 446,529 | +0.00(+0.00%) |
May 10, 2021 | 6.580 | 6.585 | 6.160 | 6.170 | 2,895,960 | -0.37(-5.66%) |
May 07, 2021 | 6.570 | 6.680 | 6.504 | 6.540 | 2,236,663 | +0.03(+0.46%) |
May 06, 2021 | 6.620 | 6.760 | 6.430 | 6.510 | 581,775 | +0.01(+0.15%) |
May 05, 2021 | 6.230 | 6.770 | 6.230 | 6.500 | 891,732 | +0.37(+6.04%) |
May 04, 2021 | 6.270 | 6.270 | 5.990 | 6.130 | 1,042,913 | -0.15(-2.39%) |