Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.116 | 5.337 | 5.116 | 5.213 | 11,660 | +0.07(+1.30%) |
Apr 28, 2022 | 5.131 | 5.257 | 5.116 | 5.146 | 16,102 | +0.01(+0.29%) |
Apr 27, 2022 | 5.131 | 5.295 | 5.101 | 5.131 | 12,380 | -0.02(-0.43%) |
Apr 26, 2022 | 5.368 | 5.449 | 5.116 | 5.153 | 18,398 | -0.18(-3.34%) |
Apr 25, 2022 | 5.316 | 5.413 | 5.316 | 5.331 | 19,404 | -0.08(-1.51%) |
Apr 22, 2022 | 5.376 | 5.435 | 5.376 | 5.413 | 6,573 | -0.04(-0.82%) |
Apr 21, 2022 | 5.435 | 5.509 | 5.435 | 5.457 | 22,603 | +0.01(+0.27%) |
Apr 20, 2022 | 5.413 | 5.443 | 5.398 | 5.443 | 16,604 | +0.04(+0.82%) |
Apr 19, 2022 | 5.294 | 5.405 | 5.294 | 5.398 | 13,031 | +0.10(+1.96%) |
Apr 18, 2022 | 5.302 | 5.398 | 5.272 | 5.294 | 19,320 | +0.01(+0.28%) |
Apr 14, 2022 | 5.250 | 5.354 | 5.242 | 5.279 | 8,929 | -0.02(-0.42%) |
Apr 13, 2022 | 5.383 | 5.383 | 5.302 | 5.302 | 19,852 | -0.03(-0.56%) |
Apr 12, 2022 | 5.313 | 5.368 | 5.242 | 5.331 | 16,999 | +0.06(+1.13%) |
Apr 11, 2022 | 5.250 | 5.302 | 5.250 | 5.272 | 15,950 | +0.03(+0.57%) |
Apr 08, 2022 | 5.190 | 5.276 | 5.190 | 5.242 | 7,316 | +0.05(+1.00%) |
Apr 07, 2022 | 5.294 | 5.294 | 5.190 | 5.190 | 33,992 | -0.07(-1.41%) |
Apr 06, 2022 | 5.272 | 5.316 | 5.265 | 5.265 | 10,349 | -0.01(-0.14%) |
Apr 05, 2022 | 5.391 | 5.391 | 5.265 | 5.272 | 33,899 | -0.12(-2.20%) |
Apr 04, 2022 | 5.354 | 5.413 | 5.354 | 5.391 | 11,568 | +0.03(+0.55%) |
Apr 01, 2022 | 5.294 | 5.413 | 5.265 | 5.361 | 18,074 | +0.11(+2.12%) |
Mar 31, 2022 | 5.339 | 5.339 | 5.250 | 5.250 | 28,378 | -0.13(-2.34%) |
Mar 30, 2022 | 5.487 | 5.487 | 5.376 | 5.376 | 24,543 | -0.10(-1.89%) |
Mar 29, 2022 | 5.531 | 5.554 | 5.405 | 5.480 | 17,139 | +0.01(+0.14%) |
Mar 28, 2022 | 5.413 | 5.494 | 5.413 | 5.472 | 18,141 | +0.07(+1.23%) |
Mar 25, 2022 | 5.339 | 5.413 | 5.339 | 5.405 | 33,892 | +0.09(+1.67%) |
Mar 24, 2022 | 5.339 | 5.339 | 5.308 | 5.316 | 22,271 | +0.00(+0.00%) |
Mar 23, 2022 | 5.242 | 5.316 | 5.242 | 5.316 | 9,095 | +0.10(+1.85%) |
Mar 22, 2022 | 5.198 | 5.235 | 5.190 | 5.220 | 16,754 | +0.05(+1.00%) |
Mar 21, 2022 | 5.250 | 5.250 | 5.064 | 5.168 | 27,506 | -0.04(-0.71%) |
Mar 18, 2022 | 5.101 | 5.205 | 5.057 | 5.205 | 30,951 | +0.16(+3.24%) |
Mar 17, 2022 | 5.087 | 5.138 | 5.005 | 5.042 | 31,268 | -0.03(-0.58%) |
Mar 16, 2022 | 5.309 | 5.309 | 5.050 | 5.072 | 17,203 | -0.13(-2.43%) |
Mar 15, 2022 | 5.161 | 5.235 | 5.042 | 5.198 | 22,968 | +0.04(+0.72%) |
Mar 14, 2022 | 5.161 | 5.190 | 5.146 | 5.161 | 18,240 | +0.01(+0.29%) |
Mar 11, 2022 | 5.161 | 5.162 | 5.084 | 5.146 | 15,988 | -0.01(-0.29%) |
Mar 10, 2022 | 5.257 | 5.257 | 5.113 | 5.161 | 18,642 | +0.00(+0.00%) |
Mar 09, 2022 | 5.213 | 5.227 | 5.153 | 5.161 | 22,839 | -0.03(-0.52%) |
Mar 08, 2022 | 5.227 | 5.242 | 5.116 | 5.188 | 26,039 | -0.04(-0.76%) |
Mar 07, 2022 | 5.265 | 5.335 | 5.146 | 5.227 | 41,093 | -0.09(-1.67%) |
Mar 04, 2022 | 5.339 | 5.376 | 5.265 | 5.316 | 22,901 | -0.02(-0.42%) |
Mar 03, 2022 | 5.287 | 5.339 | 5.198 | 5.339 | 18,116 | -0.01(-0.14%) |
Mar 02, 2022 | 5.257 | 5.405 | 5.242 | 5.346 | 15,630 | +0.14(+2.71%) |
Mar 01, 2022 | 5.227 | 5.227 | 5.205 | 5.205 | 14,808 | +0.00(+0.00%) |
Feb 28, 2022 | 5.361 | 5.465 | 5.205 | 5.205 | 24,990 | +0.00(+0.00%) |
Feb 25, 2022 | 5.124 | 5.227 | 5.130 | 5.205 | 30,971 | +0.06(+1.15%) |
Feb 24, 2022 | 5.116 | 5.185 | 5.035 | 5.146 | 42,974 | -0.05(-1.00%) |
Feb 23, 2022 | 5.287 | 5.307 | 5.131 | 5.198 | 30,256 | -0.10(-1.82%) |
Feb 22, 2022 | 5.398 | 5.405 | 5.265 | 5.294 | 71,753 | -0.11(-1.95%) |
Feb 18, 2022 | 5.400 | 0 | -0.12(-2.25%) | |||
Feb 17, 2022 | 5.661 | 5.676 | 5.502 | 5.524 | 58,083 | -0.14(-2.42%) |
Feb 16, 2022 | 5.705 | 5.712 | 5.632 | 5.661 | 60,931 | -0.05(-0.88%) |
Feb 15, 2022 | 5.719 | 5.733 | 5.596 | 5.712 | 44,092 | +0.02(+0.38%) |
Feb 14, 2022 | 5.611 | 5.705 | 5.611 | 5.690 | 46,976 | +0.08(+1.39%) |
Feb 11, 2022 | 5.668 | 5.668 | 5.531 | 5.612 | 32,786 | +0.10(+1.73%) |
Feb 10, 2022 | 5.741 | 5.751 | 5.517 | 5.517 | 44,690 | -0.25(-4.26%) |
Feb 09, 2022 | 5.777 | 5.777 | 5.741 | 5.762 | 40,078 | +0.01(+0.13%) |
Feb 08, 2022 | 5.697 | 5.777 | 5.689 | 5.755 | 38,598 | -0.01(-0.25%) |
Feb 07, 2022 | 5.683 | 5.770 | 5.625 | 5.770 | 21,080 | +0.14(+2.44%) |
Feb 04, 2022 | 5.524 | 5.632 | 5.517 | 5.632 | 38,264 | +0.12(+2.23%) |
Feb 03, 2022 | 5.452 | 5.567 | 5.510 | 43,937 | +0.07(+1.33%) | |
Feb 02, 2022 | 5.293 | 5.437 | 5.293 | 5.437 | 36,357 | +0.09(+1.76%) |
Feb 01, 2022 | 5.286 | 5.344 | 5.286 | 5.344 | 26,805 | +0.06(+1.09%) |
Jan 31, 2022 | 5.170 | 5.329 | 5.170 | 5.286 | 15,211 | +0.06(+1.24%) |
Jan 28, 2022 | 5.235 | 5.250 | 5.141 | 5.221 | 20,071 | -0.04(-0.82%) |
Jan 27, 2022 | 5.286 | 5.351 | 5.249 | 5.264 | 19,624 | -0.02(-0.41%) |
Jan 26, 2022 | 5.271 | 5.307 | 5.235 | 5.286 | 17,591 | +0.08(+1.53%) |
Jan 25, 2022 | 5.221 | 5.221 | 5.141 | 5.206 | 28,397 | +0.11(+2.09%) |
Jan 24, 2022 | 5.307 | 5.307 | 4.954 | 5.100 | 113,496 | -0.22(-4.20%) |
Jan 21, 2022 | 5.271 | 5.372 | 5.163 | 5.323 | 47,791 | -0.03(-0.52%) |
Jan 20, 2022 | 5.401 | 5.409 | 5.271 | 5.351 | 26,616 | -0.02(-0.40%) |
Jan 19, 2022 | 5.286 | 5.409 | 5.250 | 5.372 | 19,548 | +0.06(+1.22%) |
Jan 18, 2022 | 5.358 | 5.409 | 5.307 | 5.307 | 20,884 | +0.01(+0.27%) |
Jan 14, 2022 | 5.293 | 0 | +0.06(+1.10%) | |||
Jan 13, 2022 | 5.192 | 5.250 | 5.192 | 5.235 | 18,032 | +0.01(+0.14%) |
Jan 12, 2022 | 5.344 | 5.397 | 5.199 | 5.228 | 16,723 | +0.01(+0.14%) |
Jan 11, 2022 | 5.307 | 5.394 | 5.221 | 5.221 | 15,168 | -0.05(-0.96%) |
Jan 10, 2022 | 5.293 | 5.307 | 5.214 | 5.271 | 14,754 | +0.05(+0.97%) |
Jan 07, 2022 | 5.170 | 5.278 | 5.156 | 5.221 | 13,050 | +0.05(+0.98%) |
Jan 06, 2022 | 5.279 | 5.279 | 5.154 | 5.170 | 30,855 | -0.04(-0.83%) |
Jan 05, 2022 | 4.990 | 5.264 | 4.990 | 5.214 | 42,729 | +0.22(+4.49%) |
Jan 04, 2022 | 5.011 | 5.019 | 4.982 | 4.990 | 21,670 | -0.01(-0.29%) |
Jan 03, 2022 | 4.968 | 5.011 | 4.918 | 5.004 | 18,641 | +0.12(+2.51%) |
Dec 31, 2021 | 4.874 | 4.968 | 4.856 | 4.881 | 29,581 | +0.01(+0.15%) |
Dec 30, 2021 | 4.860 | 4.874 | 4.838 | 4.874 | 15,627 | +0.01(+0.30%) |
Dec 29, 2021 | 4.809 | 4.874 | 4.809 | 4.860 | 5,560 | -0.01(-0.15%) |
Dec 28, 2021 | 4.874 | 4.874 | 4.790 | 4.867 | 15,975 | +0.04(+0.90%) |
Dec 27, 2021 | 4.874 | 4.874 | 4.766 | 4.824 | 39,245 | +0.04(+0.75%) |
Dec 23, 2021 | 4.874 | 4.874 | 4.730 | 4.788 | 15,863 | -0.05(-1.04%) |
Dec 22, 2021 | 4.853 | 4.910 | 4.802 | 4.838 | 32,584 | +0.06(+1.36%) |
Dec 21, 2021 | 4.795 | 4.809 | 4.742 | 4.773 | 21,048 | +0.03(+0.61%) |
Dec 20, 2021 | 4.788 | 4.788 | 4.701 | 4.744 | 25,162 | -0.05(-1.05%) |
Dec 17, 2021 | 4.824 | 4.831 | 4.730 | 4.795 | 12,831 | +0.00(+0.00%) |
Dec 16, 2021 | 4.809 | 4.824 | 4.762 | 4.795 | 24,112 | -0.01(-0.15%) |
Dec 15, 2021 | 4.816 | 4.838 | 4.715 | 4.802 | 11,949 | +0.09(+1.99%) |
Dec 14, 2021 | 4.701 | 4.874 | 4.694 | 4.708 | 18,243 | -0.04(-0.91%) |
Dec 13, 2021 | 4.975 | 5.019 | 4.549 | 4.751 | 59,792 | -0.20(-4.08%) |
Dec 10, 2021 | 4.889 | 5.019 | 4.874 | 4.954 | 31,395 | +0.09(+1.78%) |
Dec 09, 2021 | 5.019 | 5.019 | 4.848 | 4.867 | 31,686 | -0.15(-3.02%) |
Dec 08, 2021 | 4.954 | 5.019 | 4.860 | 5.019 | 14,107 | +0.17(+3.42%) |
Dec 07, 2021 | 4.824 | 4.975 | 4.824 | 4.853 | 23,117 | +0.05(+1.05%) |
Dec 06, 2021 | 4.925 | 4.925 | 4.730 | 4.802 | 31,330 | -0.04(-0.75%) |
Dec 03, 2021 | 5.004 | 5.047 | 4.802 | 4.838 | 50,200 | -0.15(-3.04%) |
Dec 02, 2021 | 5.047 | 5.113 | 4.982 | 4.990 | 38,500 | -0.01(-0.29%) |
Dec 01, 2021 | 5.141 | 5.141 | 4.982 | 5.004 | 43,624 | -0.09(-1.84%) |
Nov 30, 2021 | 5.026 | 5.105 | 5.026 | 5.098 | 14,038 | +0.08(+1.58%) |
Nov 29, 2021 | 5.120 | 5.548 | 5.019 | 5.019 | 32,649 | -0.04(-0.86%) |
Nov 26, 2021 | 5.098 | 5.129 | 5.019 | 5.062 | 34,808 | -0.06(-1.13%) |
Nov 24, 2021 | 5.112 | 5.250 | 5.055 | 5.120 | 48,164 | +0.04(+0.71%) |
Nov 23, 2021 | 5.062 | 5.185 | 5.062 | 5.084 | 35,763 | +0.03(+0.57%) |
Nov 22, 2021 | 5.235 | 5.286 | 5.055 | 5.055 | 55,302 | -0.14(-2.78%) |
Nov 19, 2021 | 5.141 | 5.315 | 5.134 | 5.199 | 34,438 | +0.06(+1.27%) |
Nov 18, 2021 | 5.271 | 5.206 | 5.134 | 5.134 | 42,050 | -0.22(-4.05%) |
Nov 17, 2021 | 5.589 | 5.589 | 5.344 | 5.351 | 26,111 | -0.25(-4.39%) |
Nov 16, 2021 | 5.632 | 5.654 | 5.409 | 5.596 | 64,632 | -0.08(-1.40%) |
Nov 15, 2021 | 5.705 | 5.868 | 5.652 | 5.676 | 68,342 | -0.13(-2.18%) |
Nov 12, 2021 | 5.658 | 5.813 | 5.648 | 5.802 | 115,779 | +0.17(+3.07%) |
Nov 11, 2021 | 5.559 | 5.672 | 5.559 | 5.629 | 45,464 | +0.06(+1.14%) |
Nov 10, 2021 | 5.580 | 5.566 | 29,523 | -0.04(-0.75%) | ||
Nov 09, 2021 | 5.629 | 5.629 | 5.529 | 5.608 | 34,233 | +0.01(+0.13%) |
Nov 08, 2021 | 5.503 | 5.608 | 5.496 | 5.601 | 78,279 | +0.13(+2.45%) |
Nov 05, 2021 | 5.355 | 5.524 | 5.348 | 5.467 | 95,803 | +0.13(+2.44%) |
Nov 04, 2021 | 5.249 | 5.355 | 5.221 | 5.337 | 25,911 | +0.07(+1.41%) |
Nov 03, 2021 | 5.355 | 5.369 | 5.207 | 5.263 | 52,442 | -0.11(-1.97%) |
Nov 02, 2021 | 5.362 | 5.369 | 5.284 | 5.369 | 50,838 | +0.04(+0.66%) |
Nov 01, 2021 | 5.298 | 5.369 | 5.284 | 5.334 | 54,185 | +0.05(+0.93%) |
Oct 29, 2021 | 5.249 | 5.291 | 5.214 | 5.284 | 63,968 | +0.05(+0.94%) |
Oct 28, 2021 | 5.143 | 5.284 | 5.143 | 5.235 | 43,145 | +0.07(+1.36%) |
Oct 27, 2021 | 5.157 | 5.171 | 5.080 | 5.164 | 31,172 | +0.01(+0.27%) |
Oct 26, 2021 | 5.157 | 5.150 | 12,810 | +0.01(+0.14%) | ||
Oct 25, 2021 | 5.073 | 5.200 | 5.073 | 5.143 | 26,802 | +0.06(+1.11%) |
Oct 22, 2021 | 5.186 | 5.186 | 5.045 | 5.087 | 25,679 | -0.04(-0.82%) |
Oct 21, 2021 | 5.115 | 5.227 | 5.080 | 5.129 | 14,511 | -0.02(-0.36%) |
Oct 20, 2021 | 5.249 | 5.249 | 5.101 | 5.148 | 40,017 | -0.09(-1.80%) |
Oct 19, 2021 | 5.150 | 5.249 | 5.137 | 5.242 | 51,267 | +0.08(+1.64%) |
Oct 18, 2021 | 5.080 | 5.157 | 5.026 | 5.157 | 45,568 | +0.07(+1.39%) |
Oct 15, 2021 | 5.157 | 5.157 | 5.024 | 5.087 | 43,226 | -0.06(-1.10%) |
Oct 14, 2021 | 5.157 | 5.164 | 5.108 | 5.143 | 14,079 | -0.02(-0.41%) |
Oct 13, 2021 | 5.207 | 5.207 | 5.143 | 5.164 | 24,409 | -0.04(-0.68%) |
Oct 12, 2021 | 5.214 | 5.214 | 5.157 | 5.200 | 18,842 | -0.03(-0.54%) |
Oct 11, 2021 | 5.277 | 5.281 | 5.038 | 5.228 | 25,492 | -0.03(-0.54%) |
Oct 08, 2021 | 5.038 | 5.284 | 5.038 | 5.256 | 133,405 | +0.22(+4.34%) |
Oct 07, 2021 | 5.009 | 5.038 | 4.953 | 5.038 | 8,007 | +0.08(+1.56%) |
Oct 06, 2021 | 5.002 | 5.038 | 4.918 | 4.960 | 20,943 | -0.03(-0.57%) |
Oct 05, 2021 | 4.981 | 5.042 | 4.932 | 4.988 | 16,725 | +0.00(+0.00%) |
Oct 04, 2021 | 5.045 | 5.045 | 4.988 | 4.988 | 20,020 | -0.05(-1.05%) |
Oct 01, 2021 | 5.115 | 5.115 | 4.981 | 5.041 | 28,424 | -0.01(-0.21%) |
Sep 30, 2021 | 4.995 | 5.052 | 4.995 | 5.052 | 12,157 | +0.04(+0.84%) |
Sep 29, 2021 | 5.031 | 5.061 | 4.954 | 5.009 | 13,311 | -0.01(-0.14%) |
Sep 28, 2021 | 5.038 | 5.078 | 4.951 | 5.016 | 19,697 | -0.05(-0.97%) |
Sep 27, 2021 | 5.080 | 5.097 | 5.043 | 5.066 | 17,906 | -0.01(-0.28%) |
Sep 24, 2021 | 4.967 | 5.098 | 4.967 | 5.080 | 21,753 | +0.07(+1.41%) |
Sep 23, 2021 | 4.958 | 5.065 | 4.958 | 5.009 | 31,020 | +0.04(+0.85%) |
Sep 22, 2021 | 5.009 | 5.009 | 4.939 | 4.967 | 12,663 | -0.02(-0.35%) |
Sep 21, 2021 | 5.080 | 5.108 | 4.960 | 4.985 | 28,803 | -0.07(-1.33%) |
Sep 20, 2021 | 4.869 | 5.136 | 4.721 | 5.052 | 66,652 | +0.14(+2.87%) |
Sep 17, 2021 | 4.847 | 4.981 | 4.847 | 4.911 | 63,223 | +0.04(+0.87%) |
Sep 16, 2021 | 4.925 | 5.038 | 4.826 | 4.869 | 30,891 | -0.05(-1.00%) |
Sep 15, 2021 | 5.186 | 5.186 | 4.911 | 4.918 | 39,281 | -0.31(-5.93%) |
Sep 14, 2021 | 4.946 | 5.284 | 4.876 | 5.228 | 42,714 | +0.30(+6.00%) |
Sep 13, 2021 | 5.038 | 5.045 | 4.869 | 4.932 | 51,989 | -0.05(-0.99%) |
Sep 10, 2021 | 4.742 | 4.995 | 4.742 | 4.981 | 46,600 | +0.29(+6.16%) |
Sep 09, 2021 | 4.770 | 4.781 | 4.608 | 4.692 | 83,538 | -0.06(-1.33%) |
Sep 08, 2021 | 4.974 | 4.974 | 4.685 | 4.756 | 49,217 | -0.21(-4.26%) |
Sep 07, 2021 | 4.932 | 5.048 | 4.932 | 4.967 | 37,264 | +0.10(+1.95%) |
Sep 03, 2021 | 4.932 | 4.943 | 4.854 | 4.872 | 31,386 | -0.06(-1.21%) |
Sep 02, 2021 | 4.721 | 4.995 | 4.685 | 4.932 | 81,829 | +0.26(+5.58%) |
Sep 01, 2021 | 4.721 | 4.777 | 4.664 | 4.671 | 11,038 | -0.04(-0.75%) |
Aug 31, 2021 | 4.622 | 4.749 | 4.622 | 4.706 | 22,229 | +0.06(+1.21%) |
Aug 30, 2021 | 4.580 | 4.714 | 4.580 | 4.650 | 25,339 | +0.07(+1.54%) |
Aug 27, 2021 | 4.551 | 4.794 | 4.551 | 4.580 | 18,056 | +0.06(+1.40%) |
Aug 26, 2021 | 4.714 | 4.805 | 4.509 | 4.516 | 19,436 | -0.18(-3.90%) |
Aug 25, 2021 | 4.594 | 4.777 | 4.571 | 4.699 | 15,383 | +0.11(+2.46%) |
Aug 24, 2021 | 4.580 | 4.601 | 4.537 | 4.587 | 52,350 | +0.02(+0.46%) |
Aug 23, 2021 | 4.537 | 4.573 | 4.467 | 4.566 | 21,020 | +0.04(+0.78%) |
Aug 20, 2021 | 4.502 | 4.566 | 4.460 | 4.530 | 20,933 | +0.05(+1.10%) |
Aug 19, 2021 | 4.650 | 4.650 | 4.453 | 4.481 | 50,770 | -0.17(-3.64%) |
Aug 18, 2021 | 4.685 | 4.763 | 4.629 | 4.650 | 35,790 | -0.01(-0.15%) |
Aug 17, 2021 | 4.699 | 4.770 | 4.650 | 4.657 | 43,710 | -0.06(-1.34%) |
Aug 16, 2021 | 5.200 | 5.200 | 4.657 | 4.721 | 130,303 | -0.44(-8.47%) |
Aug 13, 2021 | 5.212 | 5.343 | 5.144 | 5.157 | 130,225 | -0.05(-1.05%) |
Aug 12, 2021 | 5.068 | 5.315 | 5.007 | 5.212 | 142,316 | +0.14(+2.84%) |
Aug 11, 2021 | 5.041 | 5.075 | 5.007 | 5.068 | 55,569 | +0.01(+0.27%) |
Aug 10, 2021 | 5.048 | 5.068 | 4.972 | 5.055 | 38,985 | +0.01(+0.14%) |
Aug 09, 2021 | 5.048 | 5.048 | 5.013 | 5.048 | 45,049 | +0.01(+0.14%) |
Aug 06, 2021 | 4.945 | 5.048 | 4.945 | 5.041 | 45,247 | +0.10(+1.94%) |
Aug 05, 2021 | 4.924 | 4.993 | 4.869 | 4.945 | 38,307 | +0.04(+0.84%) |
Aug 04, 2021 | 4.904 | 4.904 | 4.732 | 4.904 | 67,835 | +0.14(+2.88%) |
Aug 03, 2021 | 4.876 | 4.876 | 4.766 | 4.766 | 13,563 | -0.09(-1.84%) |
Aug 02, 2021 | 4.869 | 4.869 | 4.794 | 4.856 | 29,488 | +0.01(+0.28%) |
Jul 30, 2021 | 4.828 | 4.869 | 4.787 | 4.842 | 26,738 | +0.03(+0.57%) |
Jul 29, 2021 | 4.794 | 4.818 | 4.732 | 4.814 | 11,785 | -0.01(-0.28%) |
Jul 28, 2021 | 4.869 | 4.869 | 4.794 | 4.828 | 12,051 | +0.05(+1.00%) |
Jul 27, 2021 | 4.849 | 4.897 | 4.739 | 4.780 | 20,589 | -0.10(-2.11%) |
Jul 26, 2021 | 4.814 | 4.905 | 4.808 | 4.883 | 6,664 | +0.04(+0.85%) |
Jul 23, 2021 | 4.890 | 4.897 | 4.842 | 4.842 | 15,132 | -0.08(-1.67%) |
Jul 22, 2021 | 4.931 | 4.938 | 4.897 | 4.924 | 23,848 | -0.01(-0.14%) |
Jul 21, 2021 | 4.869 | 4.938 | 4.808 | 4.931 | 29,014 | +0.12(+2.57%) |
Jul 20, 2021 | 4.869 | 4.869 | 4.801 | 4.808 | 18,694 | -0.05(-0.99%) |
Jul 19, 2021 | 4.842 | 4.863 | 4.773 | 4.856 | 31,583 | +0.00(+0.00%) |
Jul 16, 2021 | 4.904 | 4.924 | 4.849 | 4.856 | 9,496 | -0.03(-0.56%) |
Jul 15, 2021 | 4.835 | 4.897 | 4.835 | 4.883 | 7,548 | +0.03(+0.56%) |
Jul 14, 2021 | 4.856 | 4.869 | 4.808 | 4.856 | 17,316 | +0.03(+0.57%) |
Jul 13, 2021 | 4.760 | 4.842 | 4.760 | 4.828 | 9,000 | +0.05(+1.15%) |
Jul 12, 2021 | 4.746 | 4.777 | 4.664 | 4.773 | 16,929 | +0.04(+0.87%) |
Jul 09, 2021 | 4.691 | 4.746 | 4.681 | 4.732 | 12,011 | +0.05(+1.17%) |
Jul 08, 2021 | 4.684 | 4.684 | 4.629 | 4.677 | 6,570 | -0.01(-0.29%) |
Jul 07, 2021 | 4.664 | 4.691 | 4.629 | 4.691 | 8,585 | +0.07(+1.48%) |
Jul 06, 2021 | 4.739 | 4.746 | 4.588 | 4.622 | 39,537 | -0.09(-1.89%) |
Jul 02, 2021 | 4.794 | 4.794 | 4.698 | 4.712 | 29,998 | -0.04(-0.87%) |
Jul 01, 2021 | 4.814 | 4.814 | 4.732 | 4.753 | 24,121 | -0.04(-0.86%) |
Jun 30, 2021 | 4.739 | 4.801 | 4.691 | 4.794 | 35,341 | +0.04(+0.87%) |
Jun 29, 2021 | 4.794 | 4.801 | 4.739 | 4.753 | 30,507 | -0.03(-0.72%) |
Jun 28, 2021 | 4.643 | 4.794 | 4.643 | 4.787 | 22,779 | +0.14(+2.95%) |
Jun 25, 2021 | 4.876 | 4.876 | 4.595 | 4.650 | 54,658 | -0.21(-4.24%) |
Jun 24, 2021 | 4.869 | 4.897 | 4.821 | 4.856 | 7,794 | +0.02(+0.43%) |
Jun 23, 2021 | 4.828 | 4.904 | 4.770 | 4.835 | 28,429 | +0.05(+1.00%) |
Jun 22, 2021 | 4.629 | 4.808 | 4.554 | 4.787 | 22,989 | +0.18(+3.87%) |
Jun 21, 2021 | 4.643 | 4.691 | 4.499 | 4.609 | 59,217 | -0.05(-1.03%) |
Jun 18, 2021 | 4.664 | 4.725 | 4.602 | 4.657 | 52,052 | +0.00(+0.00%) |
Jun 17, 2021 | 4.869 | 4.880 | 4.632 | 4.657 | 72,184 | -0.23(-4.77%) |
Jun 16, 2021 | 5.055 | 5.073 | 4.890 | 4.890 | 24,130 | -0.16(-3.12%) |
Jun 15, 2021 | 5.068 | 5.109 | 5.013 | 5.048 | 36,510 | +0.01(+0.27%) |
Jun 14, 2021 | 4.904 | 5.068 | 4.904 | 5.034 | 46,762 | +0.13(+2.66%) |
Jun 11, 2021 | 4.938 | 5.055 | 4.897 | 4.904 | 50,693 | -0.09(-1.79%) |
Jun 10, 2021 | 5.157 | 5.157 | 4.972 | 4.993 | 45,886 | -0.14(-2.67%) |
Jun 09, 2021 | 5.089 | 5.144 | 5.013 | 5.130 | 35,899 | +0.08(+1.63%) |
Jun 08, 2021 | 5.226 | 5.226 | 5.048 | 5.048 | 51,486 | -0.14(-2.77%) |
Jun 07, 2021 | 5.247 | 5.247 | 5.149 | 5.192 | 28,680 | -0.01(-0.26%) |
Jun 04, 2021 | 5.212 | 5.239 | 5.061 | 5.205 | 47,631 | -0.01(-0.13%) |
Jun 03, 2021 | 5.041 | 5.212 | 5.013 | 5.212 | 35,398 | +0.19(+3.83%) |
Jun 02, 2021 | 5.034 | 5.048 | 5.007 | 5.020 | 26,120 | +0.00(+0.00%) |
Jun 01, 2021 | 5.041 | 5.081 | 4.952 | 5.020 | 32,444 | +0.02(+0.41%) |
May 28, 2021 | 5.089 | 5.093 | 4.959 | 5.000 | 12,899 | -0.06(-1.22%) |
May 27, 2021 | 5.075 | 5.103 | 5.007 | 5.061 | 23,351 | +0.03(+0.68%) |
May 26, 2021 | 4.938 | 5.123 | 4.917 | 5.027 | 16,963 | +0.09(+1.81%) |
May 25, 2021 | 5.171 | 5.171 | 4.938 | 4.938 | 43,079 | -0.20(-3.87%) |
May 24, 2021 | 5.130 | 5.137 | 5.034 | 5.137 | 22,537 | +0.05(+1.08%) |
May 21, 2021 | 4.972 | 5.103 | 4.945 | 5.082 | 34,772 | +0.13(+2.63%) |
May 20, 2021 | 4.814 | 4.972 | 4.814 | 4.952 | 25,309 | +0.17(+3.59%) |
May 19, 2021 | 4.972 | 4.972 | 4.718 | 4.780 | 78,140 | -0.21(-4.13%) |
May 18, 2021 | 5.205 | 5.205 | 4.965 | 4.986 | 49,767 | -0.16(-3.07%) |
May 17, 2021 | 5.116 | 5.144 | 4.945 | 5.144 | 91,202 | -0.09(-1.70%) |
May 14, 2021 | 5.146 | 5.280 | 5.079 | 5.233 | 155,305 | +0.11(+2.22%) |
May 13, 2021 | 5.046 | 5.221 | 5.012 | 5.119 | 63,880 | +0.11(+2.27%) |
May 12, 2021 | 5.106 | 5.106 | 4.966 | 5.006 | 57,849 | -0.13(-2.47%) |
May 11, 2021 | 5.213 | 5.213 | 4.945 | 5.133 | 87,344 | -0.11(-2.17%) |
May 10, 2021 | 5.280 | 5.333 | 5.099 | 5.246 | 116,751 | +0.00(+0.00%) |
May 07, 2021 | 5.153 | 5.280 | 5.149 | 5.246 | 63,144 | +0.11(+2.21%) |
May 06, 2021 | 4.925 | 5.139 | 4.899 | 5.133 | 60,968 | +0.24(+4.85%) |
May 05, 2021 | 4.845 | 4.932 | 4.845 | 4.895 | 35,925 | -0.02(-0.34%) |
May 04, 2021 | 4.952 | 4.966 | 4.912 | 4.912 | 32,854 | -0.02(-0.47%) |