Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.09 | 12.56 | 11.79 | 11.88 | 696,382 | -0.22(-1.82%) |
Apr 28, 2022 | 12.50 | 12.69 | 11.78 | 12.10 | 833,608 | -0.24(-1.94%) |
Apr 27, 2022 | 12.73 | 13.07 | 12.25 | 12.34 | 751,331 | -0.40(-3.14%) |
Apr 26, 2022 | 13.78 | 14.09 | 12.70 | 12.74 | 688,438 | -1.20(-8.61%) |
Apr 25, 2022 | 13.48 | 14.02 | 13.15 | 13.94 | 575,477 | +0.34(+2.50%) |
Apr 22, 2022 | 13.79 | 14.22 | 13.56 | 13.60 | 351,057 | -0.34(-2.44%) |
Apr 21, 2022 | 14.98 | 15.11 | 13.90 | 13.94 | 453,638 | -0.97(-6.51%) |
Apr 20, 2022 | 14.86 | 15.15 | 14.59 | 14.91 | 445,790 | +0.29(+1.98%) |
Apr 19, 2022 | 14.62 | 15.00 | 14.34 | 14.62 | 342,865 | +0.06(+0.41%) |
Apr 18, 2022 | 15.03 | 15.09 | 14.45 | 14.56 | 533,526 | -0.43(-2.87%) |
Apr 14, 2022 | 15.44 | 15.59 | 14.85 | 14.99 | 613,921 | -0.45(-2.91%) |
Apr 13, 2022 | 14.80 | 15.74 | 14.80 | 15.44 | 780,156 | +0.58(+3.90%) |
Apr 12, 2022 | 15.88 | 16.32 | 14.79 | 14.86 | 496,523 | -0.87(-5.53%) |
Apr 11, 2022 | 16.44 | 16.44 | 15.09 | 15.73 | 603,884 | -0.63(-3.85%) |
Apr 08, 2022 | 16.38 | 17.76 | 14.51 | 16.36 | 2,476,779 | -0.22(-1.33%) |
Apr 07, 2022 | 16.44 | 16.79 | 15.96 | 16.58 | 581,070 | +0.03(+0.18%) |
Apr 06, 2022 | 16.25 | 16.74 | 16.03 | 16.55 | 1,393,646 | +0.04(+0.24%) |
Apr 05, 2022 | 16.93 | 17.61 | 16.47 | 16.51 | 434,435 | -0.62(-3.62%) |
Apr 04, 2022 | 17.10 | 17.80 | 16.83 | 17.13 | 845,168 | +0.16(+0.94%) |
Apr 01, 2022 | 16.61 | 17.06 | 16.37 | 16.97 | 816,498 | +0.35(+2.11%) |
Mar 31, 2022 | 16.98 | 17.26 | 16.43 | 16.62 | 1,478,194 | -0.28(-1.66%) |
Mar 30, 2022 | 17.44 | 17.79 | 16.81 | 16.90 | 507,330 | -0.59(-3.37%) |
Mar 29, 2022 | 17.30 | 17.87 | 16.78 | 17.49 | 449,884 | +0.26(+1.51%) |
Mar 28, 2022 | 18.12 | 18.30 | 16.98 | 17.23 | 517,909 | -0.83(-4.60%) |
Mar 25, 2022 | 18.32 | 18.43 | 17.86 | 18.06 | 570,495 | -0.27(-1.47%) |
Mar 24, 2022 | 17.62 | 18.52 | 17.36 | 18.33 | 946,609 | +0.78(+4.44%) |
Mar 23, 2022 | 16.60 | 18.33 | 16.33 | 17.55 | 1,450,181 | +1.52(+9.48%) |
Mar 22, 2022 | 14.96 | 16.11 | 14.90 | 16.03 | 1,061,476 | +1.24(+8.38%) |
Mar 21, 2022 | 15.54 | 15.63 | 14.40 | 14.79 | 797,378 | -0.80(-5.13%) |
Mar 18, 2022 | 16.00 | 18.55 | 15.40 | 15.59 | 3,614,365 | +0.28(+1.83%) |
Mar 17, 2022 | 14.77 | 15.38 | 14.43 | 15.31 | 2,690,479 | +0.60(+4.08%) |
Mar 16, 2022 | 14.20 | 14.87 | 13.76 | 14.71 | 1,404,528 | +0.71(+5.07%) |
Mar 15, 2022 | 14.10 | 14.53 | 13.93 | 14.00 | 385,213 | -0.11(-0.78%) |
Mar 14, 2022 | 14.19 | 14.73 | 13.74 | 14.11 | 348,736 | -0.12(-0.84%) |
Mar 11, 2022 | 14.70 | 15.30 | 14.00 | 14.23 | 834,416 | -0.22(-1.52%) |
Mar 10, 2022 | 14.19 | 14.49 | 13.99 | 14.45 | 266,984 | +0.01(+0.07%) |
Mar 09, 2022 | 14.06 | 14.73 | 14.06 | 14.44 | 380,576 | +0.40(+2.85%) |
Mar 08, 2022 | 13.48 | 14.42 | 13.20 | 14.04 | 356,614 | +0.63(+4.70%) |
Mar 07, 2022 | 13.22 | 13.80 | 13.22 | 13.41 | 224,048 | +0.11(+0.83%) |
Mar 04, 2022 | 13.62 | 13.79 | 13.20 | 13.30 | 184,302 | -0.51(-3.69%) |
Mar 03, 2022 | 14.39 | 14.39 | 13.70 | 13.81 | 286,637 | -0.40(-2.81%) |
Mar 02, 2022 | 14.68 | 14.80 | 14.17 | 14.21 | 395,126 | -0.36(-2.47%) |
Mar 01, 2022 | 14.85 | 15.31 | 14.46 | 14.57 | 242,885 | -0.28(-1.89%) |
Feb 28, 2022 | 14.20 | 14.99 | 14.17 | 14.85 | 300,267 | +0.44(+3.05%) |
Feb 25, 2022 | 13.89 | 14.64 | 13.64 | 14.41 | 237,899 | +0.63(+4.57%) |
Feb 24, 2022 | 12.63 | 13.82 | 12.49 | 13.78 | 610,857 | +0.74(+5.67%) |
Feb 23, 2022 | 14.13 | 14.20 | 12.87 | 13.04 | 387,953 | -0.98(-6.99%) |
Feb 22, 2022 | 14.29 | 14.46 | 13.84 | 14.02 | 260,200 | -0.31(-2.16%) |
Feb 18, 2022 | 14.33 | 0 | -0.09(-0.62%) | |||
Feb 17, 2022 | 15.15 | 15.34 | 14.32 | 14.42 | 257,685 | -0.89(-5.81%) |
Feb 16, 2022 | 15.09 | 15.52 | 14.95 | 15.31 | 194,711 | +0.08(+0.53%) |
Feb 15, 2022 | 14.38 | 15.25 | 14.35 | 15.23 | 250,904 | +1.04(+7.33%) |
Feb 14, 2022 | 14.73 | 14.82 | 14.10 | 14.19 | 200,347 | -0.43(-2.94%) |
Feb 11, 2022 | 14.55 | 15.03 | 14.41 | 14.62 | 208,310 | -0.13(-0.88%) |
Feb 10, 2022 | 14.33 | 15.48 | 14.04 | 14.75 | 613,050 | +0.07(+0.48%) |
Feb 09, 2022 | 14.10 | 14.93 | 14.11 | 14.68 | 677,312 | +0.44(+3.09%) |
Feb 08, 2022 | 14.04 | 14.92 | 13.89 | 14.24 | 856,407 | +0.11(+0.78%) |
Feb 07, 2022 | 12.85 | 14.22 | 12.85 | 14.13 | 557,834 | +1.32(+10.30%) |
Feb 04, 2022 | 12.22 | 13.02 | 12.11 | 12.81 | 350,385 | +0.48(+3.89%) |
Feb 03, 2022 | 12.45 | 12.30 | 12.33 | 219,536 | -0.26(-2.07%) | |
Feb 02, 2022 | 13.04 | 13.04 | 12.43 | 12.59 | 257,960 | -0.43(-3.30%) |
Feb 01, 2022 | 13.16 | 13.30 | 12.57 | 13.02 | 424,463 | -0.16(-1.21%) |
Jan 31, 2022 | 12.61 | 13.21 | 13.18 | 504,982 | +0.64(+5.10%) | |
Jan 28, 2022 | 12.37 | 12.70 | 12.02 | 12.54 | 431,210 | +0.19(+1.54%) |
Jan 27, 2022 | 12.66 | 12.82 | 12.04 | 12.35 | 341,871 | -0.23(-1.83%) |
Jan 26, 2022 | 13.05 | 13.46 | 12.53 | 12.58 | 356,231 | -0.11(-0.87%) |
Jan 25, 2022 | 12.41 | 12.82 | 11.61 | 12.69 | 295,583 | +0.07(+0.55%) |
Jan 24, 2022 | 11.79 | 12.64 | 11.41 | 12.62 | 536,988 | +0.32(+2.60%) |
Jan 21, 2022 | 11.94 | 12.72 | 11.71 | 12.30 | 563,147 | -0.02(-0.16%) |
Jan 20, 2022 | 12.94 | 13.15 | 12.20 | 12.32 | 502,029 | -0.40(-3.14%) |
Jan 19, 2022 | 13.28 | 13.53 | 12.68 | 12.72 | 694,171 | -0.46(-3.49%) |
Jan 18, 2022 | 13.91 | 13.99 | 12.95 | 13.18 | 436,332 | -1.02(-7.18%) |
Jan 14, 2022 | 14.20 | 0 | +0.88(+6.61%) | |||
Jan 13, 2022 | 14.10 | 14.10 | 13.00 | 13.32 | 414,714 | -0.53(-3.83%) |
Jan 12, 2022 | 14.86 | 14.97 | 13.80 | 13.85 | 403,258 | -0.83(-5.65%) |
Jan 11, 2022 | 13.64 | 14.70 | 13.64 | 14.68 | 367,153 | +0.88(+6.38%) |
Jan 10, 2022 | 13.42 | 13.94 | 13.10 | 13.80 | 406,895 | +0.18(+1.32%) |
Jan 07, 2022 | 14.26 | 14.60 | 13.61 | 13.62 | 427,007 | -0.68(-4.76%) |
Jan 06, 2022 | 14.33 | 14.76 | 14.07 | 14.30 | 534,487 | -0.25(-1.72%) |
Jan 05, 2022 | 15.02 | 15.87 | 14.48 | 14.55 | 534,335 | -0.77(-5.03%) |
Jan 04, 2022 | 15.67 | 15.81 | 15.02 | 15.32 | 697,023 | -0.49(-3.10%) |
Jan 03, 2022 | 16.92 | 16.92 | 15.64 | 15.81 | 583,097 | -0.91(-5.44%) |
Dec 31, 2021 | 16.42 | 17.28 | 16.31 | 16.72 | 1,288,419 | +0.37(+2.26%) |
Dec 30, 2021 | 16.28 | 16.98 | 16.21 | 16.35 | 548,164 | +0.02(+0.12%) |
Dec 29, 2021 | 16.14 | 16.48 | 15.86 | 16.33 | 371,470 | +0.11(+0.68%) |
Dec 28, 2021 | 15.82 | 16.77 | 15.61 | 16.22 | 880,832 | +0.44(+2.79%) |
Dec 27, 2021 | 15.96 | 16.34 | 15.67 | 15.78 | 719,438 | +0.09(+0.57%) |
Dec 23, 2021 | 14.75 | 15.89 | 14.75 | 15.69 | 416,004 | +0.69(+4.60%) |
Dec 22, 2021 | 14.74 | 15.00 | 14.32 | 15.00 | 572,466 | +0.30(+2.04%) |
Dec 21, 2021 | 14.74 | 14.82 | 14.37 | 14.70 | 687,321 | -0.04(-0.27%) |
Dec 20, 2021 | 14.36 | 14.96 | 13.97 | 14.74 | 798,128 | +0.13(+0.89%) |
Dec 17, 2021 | 13.62 | 14.64 | 13.05 | 14.61 | 2,312,592 | +0.78(+5.64%) |
Dec 16, 2021 | 12.94 | 14.01 | 12.88 | 13.83 | 509,487 | +1.03(+8.05%) |
Dec 15, 2021 | 12.49 | 12.89 | 12.05 | 12.80 | 1,100,655 | +0.44(+3.56%) |
Dec 14, 2021 | 12.36 | 13.31 | 12.30 | 12.36 | 1,773,605 | -0.95(-7.14%) |
Dec 13, 2021 | 13.66 | 14.23 | 13.28 | 13.31 | 484,699 | -0.24(-1.77%) |
Dec 10, 2021 | 13.81 | 14.55 | 13.46 | 13.55 | 511,504 | -0.32(-2.31%) |
Dec 09, 2021 | 14.77 | 14.94 | 13.12 | 13.87 | 736,326 | -0.89(-6.03%) |
Dec 08, 2021 | 14.77 | 15.09 | 14.43 | 14.76 | 486,642 | +0.10(+0.68%) |
Dec 07, 2021 | 13.63 | 15.52 | 13.42 | 14.66 | 1,212,948 | +1.22(+9.08%) |
Dec 06, 2021 | 13.62 | 14.02 | 13.18 | 13.44 | 376,095 | -0.29(-2.11%) |
Dec 03, 2021 | 14.83 | 15.37 | 13.60 | 13.73 | 971,982 | -1.07(-7.23%) |
Dec 02, 2021 | 14.02 | 14.84 | 13.42 | 14.80 | 836,804 | +0.69(+4.89%) |
Dec 01, 2021 | 13.87 | 15.64 | 13.58 | 14.11 | 2,270,572 | +0.25(+1.80%) |
Nov 30, 2021 | 13.21 | 13.99 | 13.17 | 13.86 | 1,952,452 | +0.65(+4.92%) |
Nov 29, 2021 | 13.88 | 13.88 | 13.17 | 13.21 | 695,748 | -0.48(-3.51%) |
Nov 26, 2021 | 12.99 | 13.77 | 12.99 | 13.69 | 901,472 | +0.45(+3.40%) |
Nov 24, 2021 | 13.24 | 13.60 | 12.92 | 13.24 | 1,081,704 | +0.07(+0.53%) |
Nov 23, 2021 | 14.25 | 14.48 | 13.04 | 13.17 | 1,411,492 | -1.22(-8.48%) |
Nov 22, 2021 | 13.53 | 14.70 | 13.08 | 14.39 | 2,066,740 | +0.42(+3.01%) |
Nov 19, 2021 | 12.84 | 14.13 | 12.10 | 13.97 | 6,318,418 | +0.70(+5.28%) |
Nov 18, 2021 | 12.84 | 14.35 | 13.18 | 13.27 | 4,145,486 | +0.47(+3.67%) |
Nov 17, 2021 | 11.15 | 14.27 | 11.10 | 12.80 | 10,494,252 | +1.21(+10.44%) |
Nov 16, 2021 | 11.98 | 12.46 | 10.57 | 11.59 | 32,964,216 | +3.18(+37.81%) |
Nov 15, 2021 | 8.290 | 8.890 | 7.950 | 8.410 | 4,229,911 | +0.22(+2.69%) |
Nov 12, 2021 | 7.800 | 8.260 | 7.640 | 8.190 | 447,777 | +0.45(+5.81%) |
Nov 11, 2021 | 7.480 | 8.270 | 7.340 | 7.740 | 420,326 | +0.29(+3.89%) |
Nov 10, 2021 | 7.570 | 7.440 | 7.450 | 294,644 | -0.31(-3.99%) | |
Nov 09, 2021 | 8.120 | 8.120 | 7.680 | 7.760 | 259,361 | -0.35(-4.32%) |
Nov 08, 2021 | 8.610 | 8.685 | 8.100 | 8.110 | 195,078 | -0.43(-5.04%) |
Nov 05, 2021 | 8.590 | 8.750 | 8.320 | 8.540 | 386,892 | +0.04(+0.47%) |
Nov 04, 2021 | 8.410 | 8.650 | 8.380 | 8.500 | 408,411 | +0.03(+0.35%) |
Nov 03, 2021 | 7.910 | 8.490 | 7.860 | 8.470 | 124,403 | +0.57(+7.22%) |
Nov 02, 2021 | 8.040 | 8.040 | 7.670 | 7.900 | 347,343 | -0.14(-1.74%) |
Nov 01, 2021 | 8.090 | 8.450 | 7.810 | 8.040 | 363,630 | +0.04(+0.50%) |
Oct 29, 2021 | 7.930 | 8.080 | 7.820 | 8.000 | 551,168 | +0.06(+0.76%) |
Oct 28, 2021 | 7.970 | 8.050 | 7.880 | 7.940 | 29,315 | -0.01(-0.13%) |
Oct 27, 2021 | 8.490 | 8.260 | 7.486 | 7.950 | 203,411 | -0.47(-5.58%) |
Oct 26, 2021 | 8.800 | 8.390 | 8.420 | 130,499 | -0.43(-4.86%) | |
Oct 25, 2021 | 8.760 | 8.997 | 8.401 | 8.850 | 446,522 | +0.26(+3.03%) |
Oct 22, 2021 | 8.590 | 8.870 | 8.020 | 8.590 | 1,117,654 | -0.08(-0.92%) |
Oct 21, 2021 | 8.740 | 8.920 | 8.535 | 8.670 | 87,667 | -0.04(-0.46%) |
Oct 20, 2021 | 8.860 | 8.990 | 8.660 | 8.710 | 76,777 | -0.09(-1.02%) |
Oct 19, 2021 | 8.350 | 8.910 | 8.120 | 8.800 | 129,855 | +0.49(+5.90%) |
Oct 18, 2021 | 8.700 | 8.750 | 8.110 | 8.310 | 96,586 | -0.43(-4.92%) |
Oct 15, 2021 | 8.900 | 8.900 | 8.600 | 8.740 | 83,095 | -0.03(-0.34%) |
Oct 14, 2021 | 8.860 | 8.980 | 8.655 | 8.770 | 102,799 | +0.01(+0.11%) |
Oct 13, 2021 | 8.600 | 8.900 | 8.600 | 8.760 | 67,885 | +0.20(+2.34%) |
Oct 12, 2021 | 8.390 | 8.650 | 8.360 | 8.560 | 88,653 | +0.07(+0.82%) |
Oct 11, 2021 | 8.250 | 8.660 | 8.250 | 8.490 | 46,880 | +0.18(+2.17%) |
Oct 08, 2021 | 8.730 | 8.730 | 8.310 | 8.310 | 70,915 | -0.36(-4.15%) |
Oct 07, 2021 | 8.580 | 8.740 | 8.440 | 8.670 | 83,336 | +0.14(+1.64%) |
Oct 06, 2021 | 8.500 | 8.670 | 8.410 | 8.530 | 134,875 | -0.16(-1.84%) |
Oct 05, 2021 | 8.460 | 8.710 | 8.111 | 8.690 | 143,768 | +0.25(+2.96%) |
Oct 04, 2021 | 8.510 | 8.675 | 8.290 | 8.440 | 250,169 | -0.19(-2.20%) |
Oct 01, 2021 | 8.590 | 8.730 | 8.450 | 8.630 | 136,476 | -0.01(-0.12%) |
Sep 30, 2021 | 8.630 | 8.750 | 8.330 | 8.640 | 421,125 | +0.15(+1.77%) |
Sep 29, 2021 | 8.960 | 8.960 | 8.306 | 8.490 | 138,522 | -0.38(-4.28%) |
Sep 28, 2021 | 8.900 | 9.019 | 8.710 | 8.870 | 195,988 | -0.10(-1.11%) |
Sep 27, 2021 | 8.810 | 9.355 | 8.720 | 8.970 | 452,850 | +0.05(+0.56%) |
Sep 24, 2021 | 9.180 | 9.390 | 8.660 | 8.920 | 339,476 | -0.43(-4.60%) |
Sep 23, 2021 | 9.330 | 9.650 | 9.230 | 9.350 | 201,288 | +0.06(+0.65%) |
Sep 22, 2021 | 9.140 | 9.410 | 8.869 | 9.290 | 296,934 | +0.24(+2.65%) |
Sep 21, 2021 | 8.600 | 9.250 | 8.560 | 9.050 | 272,687 | +0.41(+4.75%) |
Sep 20, 2021 | 9.600 | 9.660 | 8.440 | 8.640 | 350,579 | -1.09(-11.20%) |
Sep 17, 2021 | 8.790 | 9.730 | 8.330 | 9.730 | 776,874 | +0.87(+9.82%) |
Sep 16, 2021 | 9.020 | 9.230 | 8.510 | 8.860 | 248,622 | -0.23(-2.53%) |
Sep 15, 2021 | 8.830 | 9.410 | 8.368 | 9.090 | 444,674 | +0.12(+1.34%) |
Sep 14, 2021 | 7.600 | 9.250 | 7.330 | 8.970 | 646,791 | +1.33(+17.41%) |
Sep 13, 2021 | 7.080 | 7.890 | 7.050 | 7.640 | 229,648 | +0.07(+0.92%) |
Sep 10, 2021 | 7.960 | 8.290 | 7.520 | 7.570 | 505,487 | -0.32(-4.06%) |
Sep 09, 2021 | 7.860 | 8.200 | 7.790 | 7.890 | 447,112 | +0.09(+1.15%) |
Sep 08, 2021 | 7.790 | 8.670 | 7.550 | 7.800 | 1,615,269 | -0.06(-0.76%) |
Sep 07, 2021 | 8.540 | 8.540 | 7.580 | 7.860 | 672,471 | -0.58(-6.87%) |
Sep 03, 2021 | 8.150 | 8.550 | 8.085 | 8.440 | 256,071 | +0.25(+3.05%) |
Sep 02, 2021 | 7.970 | 8.530 | 7.860 | 8.190 | 127,552 | +0.23(+2.89%) |
Sep 01, 2021 | 7.590 | 8.150 | 7.320 | 7.960 | 143,195 | +0.34(+4.46%) |
Aug 31, 2021 | 7.450 | 7.880 | 7.440 | 7.620 | 211,454 | +0.19(+2.56%) |
Aug 30, 2021 | 7.000 | 7.560 | 6.950 | 7.430 | 270,832 | +0.49(+7.06%) |
Aug 27, 2021 | 6.660 | 7.250 | 6.660 | 6.940 | 194,295 | +0.28(+4.20%) |
Aug 26, 2021 | 6.430 | 6.910 | 6.410 | 6.660 | 159,371 | +0.22(+3.42%) |
Aug 25, 2021 | 6.040 | 6.570 | 6.040 | 6.440 | 195,213 | +0.43(+7.15%) |
Aug 24, 2021 | 6.130 | 6.150 | 5.880 | 6.010 | 144,466 | -0.16(-2.59%) |
Aug 23, 2021 | 5.410 | 6.300 | 5.410 | 6.170 | 198,118 | +0.72(+13.21%) |
Aug 20, 2021 | 5.490 | 5.630 | 5.330 | 5.450 | 252,253 | -0.09(-1.62%) |
Aug 19, 2021 | 5.700 | 5.870 | 5.360 | 5.540 | 179,756 | -0.23(-3.99%) |
Aug 18, 2021 | 5.620 | 6.120 | 5.540 | 5.770 | 134,569 | +0.12(+2.12%) |
Aug 17, 2021 | 5.570 | 6.019 | 5.450 | 5.650 | 336,964 | -0.01(-0.18%) |
Aug 16, 2021 | 5.840 | 5.935 | 5.320 | 5.660 | 213,722 | -0.21(-3.58%) |
Aug 13, 2021 | 5.880 | 6.270 | 5.840 | 5.870 | 193,637 | +0.02(+0.34%) |
Aug 12, 2021 | 5.810 | 6.000 | 5.770 | 5.850 | 107,072 | +0.00(+0.00%) |
Aug 11, 2021 | 5.950 | 5.950 | 5.695 | 5.850 | 87,668 | -0.06(-1.02%) |
Aug 10, 2021 | 5.850 | 6.060 | 5.670 | 5.910 | 193,104 | +0.01(+0.17%) |
Aug 09, 2021 | 5.800 | 6.140 | 5.540 | 5.900 | 248,030 | +0.05(+0.85%) |
Aug 06, 2021 | 5.780 | 6.120 | 5.490 | 5.850 | 369,608 | +0.07(+1.21%) |
Aug 05, 2021 | 5.420 | 6.120 | 5.150 | 5.780 | 535,959 | +0.43(+8.04%) |
Aug 04, 2021 | 4.800 | 5.680 | 4.710 | 5.350 | 769,194 | +0.50(+10.31%) |
Aug 03, 2021 | 4.910 | 5.040 | 4.610 | 4.850 | 240,402 | -0.02(-0.41%) |
Aug 02, 2021 | 4.920 | 5.040 | 4.810 | 4.870 | 100,734 | +0.00(+0.00%) |
Jul 30, 2021 | 5.090 | 5.090 | 4.840 | 4.870 | 141,651 | -0.19(-3.75%) |
Jul 29, 2021 | 5.180 | 5.180 | 5.040 | 5.060 | 288,648 | -0.08(-1.56%) |
Jul 28, 2021 | 5.130 | 5.190 | 5.050 | 5.140 | 106,734 | +0.00(+0.00%) |
Jul 27, 2021 | 5.130 | 5.330 | 4.950 | 5.140 | 97,802 | -0.03(-0.58%) |
Jul 26, 2021 | 5.400 | 5.400 | 5.120 | 5.170 | 73,381 | -0.19(-3.54%) |
Jul 23, 2021 | 5.340 | 5.400 | 5.160 | 5.360 | 81,037 | +0.08(+1.52%) |
Jul 22, 2021 | 5.330 | 5.330 | 5.230 | 5.280 | 63,022 | -0.09(-1.68%) |
Jul 21, 2021 | 5.430 | 5.430 | 5.240 | 5.370 | 83,052 | -0.02(-0.37%) |
Jul 20, 2021 | 5.430 | 5.500 | 5.130 | 5.390 | 149,983 | +0.12(+2.28%) |
Jul 19, 2021 | 5.180 | 5.575 | 5.060 | 5.270 | 209,933 | +0.06(+1.15%) |
Jul 16, 2021 | 5.270 | 5.300 | 5.140 | 5.210 | 114,031 | +0.03(+0.58%) |
Jul 15, 2021 | 5.300 | 5.330 | 5.080 | 5.180 | 135,472 | -0.09(-1.71%) |
Jul 14, 2021 | 5.470 | 5.550 | 5.060 | 5.270 | 187,032 | -0.21(-3.83%) |
Jul 13, 2021 | 5.610 | 5.700 | 5.390 | 5.480 | 94,397 | -0.13(-2.32%) |
Jul 12, 2021 | 5.690 | 5.810 | 5.560 | 5.610 | 73,840 | -0.16(-2.77%) |
Jul 09, 2021 | 5.720 | 5.810 | 5.550 | 5.770 | 129,437 | +0.09(+1.58%) |
Jul 08, 2021 | 5.400 | 5.740 | 5.330 | 5.680 | 97,207 | +0.23(+4.22%) |
Jul 07, 2021 | 5.430 | 5.580 | 5.267 | 5.450 | 107,044 | +0.02(+0.37%) |
Jul 06, 2021 | 5.330 | 5.500 | 5.240 | 5.430 | 119,244 | +0.07(+1.31%) |
Jul 02, 2021 | 5.500 | 5.500 | 5.260 | 5.360 | 43,025 | -0.08(-1.47%) |
Jul 01, 2021 | 5.500 | 5.500 | 5.300 | 5.440 | 69,267 | +0.01(+0.18%) |
Jun 30, 2021 | 5.480 | 5.670 | 5.400 | 5.430 | 137,726 | -0.11(-1.99%) |
Jun 29, 2021 | 5.600 | 5.740 | 5.510 | 5.540 | 162,004 | -0.05(-0.89%) |
Jun 28, 2021 | 5.750 | 5.820 | 5.510 | 5.590 | 123,279 | -0.21(-3.62%) |
Jun 25, 2021 | 5.510 | 5.900 | 5.420 | 5.800 | 1,153,561 | +0.33(+6.03%) |
Jun 24, 2021 | 5.370 | 5.520 | 5.350 | 5.470 | 83,977 | +0.16(+3.01%) |
Jun 23, 2021 | 5.300 | 5.480 | 5.280 | 5.310 | 204,826 | -0.02(-0.38%) |
Jun 22, 2021 | 5.290 | 5.410 | 5.120 | 5.330 | 328,392 | -0.01(-0.19%) |
Jun 21, 2021 | 5.550 | 5.620 | 5.310 | 5.340 | 83,732 | -0.15(-2.73%) |
Jun 18, 2021 | 5.530 | 5.720 | 5.440 | 5.490 | 315,670 | -0.16(-2.83%) |
Jun 17, 2021 | 5.590 | 5.790 | 5.590 | 5.650 | 56,311 | +0.00(+0.00%) |
Jun 16, 2021 | 5.610 | 5.810 | 5.530 | 5.650 | 93,690 | +0.01(+0.18%) |
Jun 15, 2021 | 5.770 | 5.890 | 5.540 | 5.640 | 130,242 | -0.14(-2.42%) |
Jun 14, 2021 | 5.710 | 5.960 | 5.664 | 5.780 | 214,002 | +0.14(+2.48%) |
Jun 11, 2021 | 5.710 | 5.745 | 5.600 | 5.640 | 65,186 | -0.03(-0.53%) |
Jun 10, 2021 | 5.760 | 5.780 | 5.540 | 5.670 | 75,413 | -0.05(-0.87%) |
Jun 09, 2021 | 5.670 | 5.850 | 5.620 | 5.720 | 134,328 | +0.08(+1.42%) |
Jun 08, 2021 | 5.740 | 5.750 | 5.630 | 5.640 | 88,273 | -0.04(-0.70%) |
Jun 07, 2021 | 5.580 | 5.940 | 5.520 | 5.680 | 280,637 | +0.11(+1.97%) |
Jun 04, 2021 | 5.690 | 5.790 | 5.550 | 5.570 | 114,646 | -0.12(-2.11%) |
Jun 03, 2021 | 5.780 | 5.900 | 5.600 | 5.690 | 104,104 | -0.09(-1.56%) |
Jun 02, 2021 | 5.990 | 6.020 | 5.670 | 5.780 | 99,633 | -0.16(-2.69%) |
Jun 01, 2021 | 5.800 | 6.090 | 5.760 | 5.940 | 117,980 | +0.22(+3.85%) |
May 28, 2021 | 5.710 | 6.000 | 5.700 | 5.720 | 79,003 | -0.14(-2.39%) |
May 27, 2021 | 5.770 | 5.980 | 5.630 | 5.860 | 118,374 | +0.18(+3.17%) |
May 26, 2021 | 5.430 | 5.720 | 5.340 | 5.680 | 60,071 | +0.26(+4.80%) |
May 25, 2021 | 5.600 | 5.662 | 5.420 | 5.420 | 84,415 | -0.18(-3.21%) |
May 24, 2021 | 6.100 | 6.100 | 5.560 | 5.600 | 130,064 | -0.51(-8.35%) |
May 21, 2021 | 6.070 | 6.240 | 5.690 | 6.110 | 225,489 | +0.13(+2.17%) |
May 20, 2021 | 5.360 | 6.140 | 5.290 | 5.980 | 259,988 | +0.63(+11.78%) |
May 19, 2021 | 5.550 | 5.670 | 5.240 | 5.350 | 91,240 | -0.27(-4.80%) |
May 18, 2021 | 5.460 | 5.870 | 5.360 | 5.620 | 214,184 | +0.14(+2.55%) |
May 17, 2021 | 5.180 | 5.480 | 5.180 | 5.480 | 69,484 | +0.24(+4.58%) |
May 14, 2021 | 5.170 | 5.310 | 5.140 | 5.240 | 151,467 | +0.09(+1.75%) |
May 13, 2021 | 5.020 | 5.230 | 4.940 | 5.150 | 139,133 | +0.22(+4.46%) |
May 12, 2021 | 5.040 | 5.130 | 4.900 | 4.930 | 86,498 | -0.12(-2.38%) |
May 11, 2021 | 5.060 | 5.330 | 5.010 | 5.050 | 212,031 | -0.17(-3.26%) |
May 10, 2021 | 5.560 | 5.560 | 5.220 | 5.220 | 163,584 | -0.38(-6.79%) |
May 07, 2021 | 5.440 | 5.640 | 5.290 | 5.600 | 993,521 | +0.10(+1.82%) |
May 06, 2021 | 5.650 | 5.655 | 5.130 | 5.500 | 831,163 | -0.18(-3.17%) |
May 05, 2021 | 5.750 | 5.790 | 5.560 | 5.680 | 219,028 | -0.07(-1.22%) |
May 04, 2021 | 5.770 | 6.000 | 5.590 | 5.750 | 1,586,907 | -0.01(-0.17%) |