Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.430 | 5.690 | 5.240 | 5.300 | 3,526,499 | -0.01(-0.19%) |
Apr 28, 2022 | 5.180 | 5.400 | 4.800 | 5.310 | 3,116,346 | +0.19(+3.71%) |
Apr 27, 2022 | 5.240 | 5.380 | 5.060 | 5.120 | 2,529,354 | -0.09(-1.73%) |
Apr 26, 2022 | 5.270 | 5.330 | 5.130 | 5.210 | 1,635,658 | -0.13(-2.43%) |
Apr 25, 2022 | 5.050 | 5.340 | 5.025 | 5.340 | 1,593,428 | +0.19(+3.69%) |
Apr 22, 2022 | 5.320 | 5.381 | 5.140 | 5.150 | 1,770,000 | -0.25(-4.63%) |
Apr 21, 2022 | 5.460 | 5.490 | 5.290 | 5.400 | 2,282,376 | +0.00(+0.00%) |
Apr 20, 2022 | 5.420 | 5.485 | 5.290 | 5.400 | 1,429,337 | +0.00(+0.00%) |
Apr 19, 2022 | 5.170 | 5.460 | 5.170 | 5.400 | 1,925,203 | +0.23(+4.45%) |
Apr 18, 2022 | 5.090 | 5.210 | 5.040 | 5.170 | 2,039,919 | +0.01(+0.19%) |
Apr 14, 2022 | 5.100 | 5.210 | 5.050 | 5.160 | 1,044,773 | +0.06(+1.18%) |
Apr 13, 2022 | 5.050 | 5.165 | 5.030 | 5.100 | 1,395,270 | +0.09(+1.80%) |
Apr 12, 2022 | 5.080 | 5.235 | 4.990 | 5.010 | 1,895,365 | +0.07(+1.42%) |
Apr 11, 2022 | 4.810 | 5.095 | 4.810 | 4.940 | 1,847,811 | +0.13(+2.70%) |
Apr 08, 2022 | 4.630 | 4.920 | 4.630 | 4.810 | 2,627,917 | +0.16(+3.44%) |
Apr 07, 2022 | 4.600 | 4.690 | 4.455 | 4.650 | 1,714,347 | +0.02(+0.43%) |
Apr 06, 2022 | 4.620 | 4.710 | 4.490 | 4.630 | 2,515,603 | -0.08(-1.70%) |
Apr 05, 2022 | 4.710 | 4.840 | 4.650 | 4.710 | 1,853,298 | -0.05(-1.05%) |
Apr 04, 2022 | 4.830 | 4.860 | 4.630 | 4.760 | 1,952,823 | -0.07(-1.45%) |
Apr 01, 2022 | 4.790 | 4.830 | 4.700 | 4.830 | 2,028,999 | +0.03(+0.63%) |
Mar 31, 2022 | 4.720 | 4.830 | 4.660 | 4.800 | 2,239,613 | +0.03(+0.63%) |
Mar 30, 2022 | 4.890 | 4.900 | 4.725 | 4.770 | 2,218,076 | -0.21(-4.22%) |
Mar 29, 2022 | 4.760 | 5.030 | 4.760 | 4.980 | 2,222,915 | +0.26(+5.51%) |
Mar 28, 2022 | 4.710 | 4.730 | 4.464 | 4.720 | 2,340,091 | -0.03(-0.63%) |
Mar 25, 2022 | 4.850 | 4.860 | 4.700 | 4.750 | 1,625,587 | -0.04(-0.84%) |
Mar 24, 2022 | 4.670 | 4.790 | 4.530 | 4.790 | 2,023,253 | +0.15(+3.23%) |
Mar 23, 2022 | 4.730 | 4.765 | 4.620 | 4.640 | 1,664,404 | -0.15(-3.13%) |
Mar 22, 2022 | 4.690 | 4.900 | 4.640 | 4.790 | 1,692,823 | +0.13(+2.79%) |
Mar 21, 2022 | 4.590 | 4.720 | 4.530 | 4.660 | 2,002,574 | +0.10(+2.19%) |
Mar 18, 2022 | 4.460 | 4.610 | 4.380 | 4.560 | 4,778,091 | +0.10(+2.24%) |
Mar 17, 2022 | 4.460 | 4.500 | 4.300 | 4.460 | 2,324,886 | -0.11(-2.41%) |
Mar 16, 2022 | 4.310 | 4.660 | 4.240 | 4.570 | 2,683,289 | +0.30(+7.03%) |
Mar 15, 2022 | 4.150 | 4.280 | 4.115 | 4.270 | 1,791,598 | +0.12(+2.89%) |
Mar 14, 2022 | 4.040 | 4.180 | 3.880 | 4.150 | 2,199,906 | +0.11(+2.72%) |
Mar 11, 2022 | 4.140 | 4.160 | 4.020 | 4.040 | 1,941,858 | -0.06(-1.46%) |
Mar 10, 2022 | 4.100 | 3.960 | 4.100 | 2,671,472 | -0.10(-2.38%) | |
Mar 09, 2022 | 4.300 | 4.370 | 4.190 | 4.200 | 2,390,733 | +0.00(+0.00%) |
Mar 08, 2022 | 4.220 | 4.440 | 4.080 | 4.200 | 2,768,291 | -0.01(-0.24%) |
Mar 07, 2022 | 4.880 | 4.900 | 4.205 | 4.210 | 3,209,622 | -0.70(-14.26%) |
Mar 04, 2022 | 5.020 | 5.110 | 4.780 | 4.910 | 1,873,714 | -0.19(-3.73%) |
Mar 03, 2022 | 5.140 | 5.220 | 4.960 | 5.100 | 3,171,134 | -0.08(-1.54%) |
Mar 02, 2022 | 4.730 | 5.230 | 4.730 | 5.180 | 4,572,867 | +0.44(+9.28%) |
Mar 01, 2022 | 4.780 | 4.890 | 4.530 | 4.740 | 2,996,936 | +0.04(+0.85%) |
Feb 28, 2022 | 4.830 | 4.840 | 4.590 | 4.700 | 2,618,894 | -0.21(-4.28%) |
Feb 25, 2022 | 4.990 | 4.960 | 4.850 | 4.910 | 2,058,066 | -0.08(-1.60%) |
Feb 24, 2022 | 4.340 | 5.040 | 4.320 | 4.990 | 3,160,153 | +0.43(+9.43%) |
Feb 23, 2022 | 4.480 | 4.710 | 4.440 | 4.560 | 2,526,273 | +0.13(+2.93%) |
Feb 22, 2022 | 4.660 | 4.760 | 4.380 | 4.430 | 1,751,112 | -0.24(-5.14%) |
Feb 18, 2022 | 4.670 | 0 | -0.02(-0.43%) | |||
Feb 17, 2022 | 4.790 | 4.865 | 4.615 | 4.690 | 1,024,638 | -0.19(-3.89%) |
Feb 16, 2022 | 4.820 | 4.920 | 4.750 | 4.880 | 1,100,967 | +0.04(+0.83%) |
Feb 15, 2022 | 4.580 | 4.845 | 4.510 | 4.840 | 1,496,711 | +0.31(+6.84%) |
Feb 14, 2022 | 4.560 | 4.600 | 4.410 | 4.530 | 1,296,488 | -0.04(-0.88%) |
Feb 11, 2022 | 4.670 | 4.805 | 4.510 | 4.570 | 1,169,986 | -0.12(-2.56%) |
Feb 10, 2022 | 4.700 | 4.950 | 4.655 | 4.690 | 1,143,897 | -0.14(-2.90%) |
Feb 09, 2022 | 4.860 | 4.920 | 4.770 | 4.830 | 1,342,168 | +0.00(+0.00%) |
Feb 08, 2022 | 4.560 | 4.930 | 4.540 | 4.830 | 1,351,539 | +0.25(+5.46%) |
Feb 07, 2022 | 4.360 | 4.600 | 4.360 | 4.580 | 1,239,765 | +0.18(+4.09%) |
Feb 04, 2022 | 4.370 | 4.420 | 4.183 | 4.400 | 1,783,153 | +0.04(+0.92%) |
Feb 03, 2022 | 4.460 | 4.360 | 1,536,229 | -0.16(-3.54%) | ||
Feb 02, 2022 | 4.730 | 4.755 | 4.370 | 4.520 | 1,641,125 | -0.24(-5.04%) |
Feb 01, 2022 | 4.660 | 4.770 | 4.600 | 4.760 | 1,499,639 | +0.05(+1.06%) |
Jan 31, 2022 | 4.340 | 4.710 | 4.710 | 2,887,576 | +0.32(+7.29%) | |
Jan 28, 2022 | 4.390 | 4.480 | 4.205 | 4.390 | 2,077,974 | +0.02(+0.46%) |
Jan 27, 2022 | 4.430 | 4.540 | 4.320 | 4.370 | 1,946,321 | +0.00(+0.00%) |
Jan 26, 2022 | 4.830 | 4.845 | 4.360 | 4.370 | 2,021,897 | -0.39(-8.19%) |
Jan 25, 2022 | 4.550 | 4.820 | 4.500 | 4.760 | 1,838,298 | +0.08(+1.71%) |
Jan 24, 2022 | 4.290 | 4.730 | 4.290 | 4.680 | 2,983,510 | +0.22(+4.93%) |
Jan 21, 2022 | 4.210 | 4.605 | 4.140 | 4.460 | 2,224,970 | +0.16(+3.72%) |
Jan 20, 2022 | 4.570 | 4.670 | 4.270 | 4.300 | 2,036,197 | -0.22(-4.87%) |
Jan 19, 2022 | 4.800 | 4.820 | 4.500 | 4.520 | 1,889,635 | -0.21(-4.44%) |
Jan 18, 2022 | 4.630 | 4.825 | 4.510 | 4.730 | 2,173,393 | -0.06(-1.25%) |
Jan 14, 2022 | 4.790 | 0 | -0.05(-1.03%) | |||
Jan 13, 2022 | 4.850 | 5.020 | 4.780 | 4.840 | 2,028,047 | +0.02(+0.41%) |
Jan 12, 2022 | 5.000 | 5.125 | 4.800 | 4.820 | 1,940,602 | -0.17(-3.41%) |
Jan 11, 2022 | 4.710 | 4.990 | 4.660 | 4.990 | 2,201,050 | +0.27(+5.72%) |
Jan 10, 2022 | 4.750 | 4.780 | 4.440 | 4.720 | 3,778,125 | -0.16(-3.28%) |
Jan 07, 2022 | 5.120 | 5.160 | 4.800 | 4.880 | 2,025,114 | -0.28(-5.43%) |
Jan 06, 2022 | 5.300 | 5.300 | 5.050 | 5.160 | 1,491,089 | -0.13(-2.46%) |
Jan 05, 2022 | 5.550 | 5.590 | 5.260 | 5.290 | 1,425,595 | -0.26(-4.68%) |
Jan 04, 2022 | 5.550 | 5.680 | 5.485 | 5.550 | 1,371,030 | +0.09(+1.65%) |
Jan 03, 2022 | 5.440 | 5.790 | 5.420 | 5.460 | 1,962,216 | +0.08(+1.49%) |
Dec 31, 2021 | 5.310 | 5.410 | 5.200 | 5.380 | 1,627,542 | +0.14(+2.67%) |
Dec 30, 2021 | 5.010 | 5.266 | 5.000 | 5.240 | 1,642,283 | +0.20(+3.97%) |
Dec 29, 2021 | 4.920 | 5.115 | 4.920 | 5.040 | 1,239,813 | +0.14(+2.86%) |
Dec 28, 2021 | 5.020 | 5.170 | 4.900 | 4.900 | 1,179,236 | -0.15(-2.97%) |
Dec 27, 2021 | 4.950 | 5.065 | 4.890 | 5.050 | 1,210,905 | +0.10(+2.02%) |
Dec 23, 2021 | 5.030 | 5.035 | 4.800 | 4.950 | 950,119 | -0.02(-0.40%) |
Dec 22, 2021 | 4.870 | 5.010 | 4.830 | 4.970 | 1,311,421 | +0.08(+1.64%) |
Dec 21, 2021 | 4.670 | 4.950 | 4.669 | 4.890 | 1,762,955 | +0.34(+7.47%) |
Dec 20, 2021 | 4.530 | 4.625 | 4.410 | 4.550 | 2,418,282 | -0.16(-3.40%) |
Dec 17, 2021 | 4.620 | 4.770 | 4.560 | 4.710 | 6,121,342 | -0.03(-0.63%) |
Dec 16, 2021 | 5.130 | 5.173 | 4.690 | 4.740 | 1,818,221 | -0.29(-5.77%) |
Dec 15, 2021 | 5.070 | 5.100 | 4.770 | 5.030 | 2,249,393 | -0.08(-1.57%) |
Dec 14, 2021 | 5.090 | 5.261 | 4.995 | 5.110 | 1,249,073 | +0.01(+0.20%) |
Dec 13, 2021 | 5.390 | 5.490 | 4.970 | 5.100 | 2,198,747 | -0.28(-5.20%) |
Dec 10, 2021 | 5.500 | 5.660 | 5.280 | 5.380 | 1,187,605 | -0.02(-0.37%) |
Dec 09, 2021 | 5.500 | 5.690 | 5.390 | 5.400 | 1,272,577 | -0.20(-3.57%) |
Dec 08, 2021 | 5.610 | 5.720 | 5.550 | 5.600 | 1,300,078 | -0.01(-0.18%) |
Dec 07, 2021 | 5.500 | 5.750 | 5.500 | 5.610 | 1,463,125 | +0.20(+3.70%) |
Dec 06, 2021 | 5.360 | 5.565 | 5.270 | 5.410 | 2,100,721 | +0.15(+2.85%) |
Dec 03, 2021 | 5.460 | 5.580 | 5.160 | 5.260 | 2,448,023 | -0.16(-2.95%) |
Dec 02, 2021 | 5.410 | 5.580 | 5.280 | 5.420 | 2,135,694 | +0.14(+2.65%) |
Dec 01, 2021 | 5.950 | 6.020 | 5.200 | 5.280 | 3,493,807 | -0.45(-7.85%) |
Nov 30, 2021 | 5.490 | 5.909 | 5.090 | 5.730 | 4,979,907 | +0.18(+3.24%) |
Nov 29, 2021 | 6.000 | 6.010 | 5.360 | 5.550 | 3,768,930 | -0.14(-2.46%) |
Nov 26, 2021 | 6.080 | 6.220 | 5.450 | 5.690 | 2,809,282 | -0.65(-10.25%) |
Nov 24, 2021 | 6.980 | 6.980 | 6.330 | 6.340 | 3,415,656 | -0.64(-9.17%) |
Nov 23, 2021 | 7.030 | 7.130 | 6.680 | 6.980 | 2,853,623 | -0.17(-2.38%) |
Nov 22, 2021 | 6.610 | 7.190 | 6.610 | 7.150 | 2,992,386 | +0.79(+12.42%) |
Nov 19, 2021 | 6.500 | 6.530 | 6.300 | 6.360 | 2,746,459 | -0.24(-3.64%) |
Nov 18, 2021 | 6.830 | 6.870 | 6.580 | 6.600 | 1,995,750 | +0.00(+0.00%) |
Nov 17, 2021 | 6.740 | 6.840 | 6.520 | 6.600 | 1,382,715 | -0.18(-2.65%) |
Nov 16, 2021 | 6.510 | 6.850 | 6.470 | 6.780 | 1,826,979 | +0.23(+3.51%) |
Nov 15, 2021 | 6.320 | 6.580 | 6.280 | 6.550 | 1,399,918 | +0.28(+4.47%) |
Nov 12, 2021 | 6.310 | 6.370 | 6.140 | 6.270 | 1,078,340 | -0.02(-0.32%) |
Nov 11, 2021 | 6.250 | 6.390 | 6.230 | 6.290 | 1,006,253 | +0.05(+0.80%) |
Nov 10, 2021 | 6.460 | 6.240 | 6.240 | 1,283,764 | -0.30(-4.59%) | |
Nov 09, 2021 | 6.390 | 6.645 | 6.330 | 6.540 | 1,641,977 | +0.15(+2.35%) |
Nov 08, 2021 | 6.280 | 6.500 | 6.200 | 6.390 | 1,733,495 | +0.15(+2.40%) |
Nov 05, 2021 | 6.230 | 6.380 | 6.150 | 6.240 | 1,679,230 | +0.18(+2.97%) |
Nov 04, 2021 | 6.050 | 6.210 | 5.960 | 6.060 | 1,704,016 | +0.02(+0.33%) |
Nov 03, 2021 | 5.770 | 6.190 | 5.740 | 6.040 | 2,306,152 | +0.32(+5.59%) |
Nov 02, 2021 | 5.550 | 5.780 | 5.500 | 5.720 | 1,782,908 | +0.15(+2.69%) |
Nov 01, 2021 | 5.500 | 5.630 | 5.600 | 5.570 | 1,858,469 | +0.11(+2.01%) |
Oct 29, 2021 | 5.430 | 5.490 | 5.329 | 5.460 | 935,896 | +0.04(+0.74%) |
Oct 28, 2021 | 5.210 | 5.470 | 5.210 | 5.420 | 1,458,424 | +0.26(+5.04%) |
Oct 27, 2021 | 5.290 | 5.310 | 5.155 | 5.160 | 1,244,035 | -0.16(-3.01%) |
Oct 26, 2021 | 5.520 | 5.310 | 5.320 | 1,822,693 | -0.18(-3.27%) | |
Oct 25, 2021 | 5.170 | 5.520 | 5.040 | 5.500 | 3,791,780 | +0.46(+9.13%) |
Oct 22, 2021 | 5.170 | 5.180 | 4.900 | 5.040 | 1,542,972 | -0.10(-1.95%) |
Oct 21, 2021 | 5.050 | 5.230 | 5.040 | 5.140 | 806,661 | +0.06(+1.18%) |
Oct 20, 2021 | 5.140 | 5.260 | 5.080 | 5.080 | 1,223,444 | -0.10(-1.93%) |
Oct 19, 2021 | 5.310 | 5.390 | 5.055 | 5.180 | 1,684,130 | -0.12(-2.26%) |
Oct 18, 2021 | 4.950 | 5.310 | 4.925 | 5.300 | 2,712,387 | +0.33(+6.64%) |
Oct 15, 2021 | 5.000 | 5.240 | 4.950 | 4.970 | 2,546,983 | +0.12(+2.47%) |
Oct 14, 2021 | 4.730 | 4.855 | 4.666 | 4.850 | 1,539,030 | +0.21(+4.53%) |
Oct 13, 2021 | 4.560 | 4.690 | 4.530 | 4.640 | 1,114,731 | +0.07(+1.53%) |
Oct 12, 2021 | 4.420 | 4.620 | 4.340 | 4.570 | 1,513,843 | +0.19(+4.34%) |
Oct 11, 2021 | 4.500 | 4.550 | 4.360 | 4.380 | 1,560,544 | -0.11(-2.45%) |
Oct 08, 2021 | 4.670 | 4.730 | 4.460 | 4.490 | 960,231 | -0.14(-3.02%) |
Oct 07, 2021 | 4.480 | 4.670 | 4.430 | 4.630 | 1,651,854 | +0.23(+5.23%) |
Oct 06, 2021 | 4.520 | 4.600 | 4.340 | 4.400 | 1,561,938 | -0.20(-4.35%) |
Oct 05, 2021 | 4.730 | 4.810 | 4.530 | 4.600 | 1,396,109 | -0.07(-1.50%) |
Oct 04, 2021 | 4.760 | 4.910 | 4.660 | 4.670 | 1,718,063 | -0.13(-2.71%) |
Oct 01, 2021 | 4.550 | 4.850 | 4.460 | 4.800 | 2,148,725 | +0.31(+6.90%) |
Sep 30, 2021 | 4.860 | 4.900 | 4.460 | 4.490 | 3,312,799 | -0.47(-9.48%) |
Sep 29, 2021 | 4.990 | 5.045 | 4.850 | 4.960 | 970,847 | +0.05(+1.02%) |
Sep 28, 2021 | 5.000 | 5.070 | 4.830 | 4.910 | 1,684,854 | -0.10(-2.00%) |
Sep 27, 2021 | 4.900 | 5.080 | 4.840 | 5.010 | 1,380,939 | +0.12(+2.45%) |
Sep 24, 2021 | 4.820 | 4.950 | 4.705 | 4.890 | 1,652,799 | -0.05(-1.01%) |
Sep 23, 2021 | 4.920 | 5.080 | 4.900 | 4.940 | 1,643,843 | +0.11(+2.28%) |
Sep 22, 2021 | 4.690 | 4.890 | 4.690 | 4.830 | 970,658 | +0.12(+2.55%) |
Sep 21, 2021 | 4.790 | 4.870 | 4.620 | 4.710 | 1,286,497 | -0.05(-1.05%) |
Sep 20, 2021 | 4.550 | 4.770 | 4.480 | 4.760 | 1,761,452 | +0.05(+1.06%) |
Sep 17, 2021 | 4.650 | 4.880 | 4.630 | 4.710 | 5,914,411 | +0.07(+1.51%) |
Sep 16, 2021 | 4.610 | 4.750 | 4.610 | 4.640 | 1,123,340 | +0.01(+0.22%) |
Sep 15, 2021 | 4.550 | 4.735 | 4.540 | 4.630 | 1,443,232 | +0.09(+1.98%) |
Sep 14, 2021 | 4.680 | 4.740 | 4.460 | 4.540 | 1,217,059 | -0.12(-2.58%) |
Sep 13, 2021 | 4.690 | 4.765 | 4.460 | 4.660 | 1,647,205 | +0.04(+0.87%) |
Sep 10, 2021 | 4.860 | 4.870 | 4.595 | 4.620 | 1,735,053 | -0.20(-4.15%) |
Sep 09, 2021 | 4.760 | 4.920 | 4.730 | 4.820 | 1,743,949 | +0.07(+1.47%) |
Sep 08, 2021 | 4.780 | 4.945 | 4.660 | 4.750 | 2,452,474 | -0.06(-1.25%) |
Sep 07, 2021 | 4.920 | 4.979 | 4.790 | 4.810 | 1,702,462 | -0.12(-2.43%) |
Sep 03, 2021 | 4.990 | 5.080 | 4.870 | 4.930 | 1,781,019 | -0.06(-1.20%) |
Sep 02, 2021 | 5.120 | 5.140 | 4.950 | 4.990 | 2,049,013 | -0.13(-2.54%) |
Sep 01, 2021 | 5.210 | 5.290 | 5.030 | 5.120 | 3,388,471 | -0.05(-0.97%) |
Aug 31, 2021 | 5.510 | 5.680 | 4.815 | 5.170 | 8,956,615 | -0.67(-11.47%) |
Aug 30, 2021 | 5.960 | 5.970 | 5.730 | 5.840 | 1,983,301 | -0.11(-1.85%) |
Aug 27, 2021 | 6.010 | 6.088 | 5.920 | 5.950 | 1,500,128 | +0.00(+0.00%) |
Aug 26, 2021 | 6.220 | 6.300 | 5.920 | 5.950 | 2,155,716 | -0.42(-6.59%) |
Aug 25, 2021 | 6.650 | 6.670 | 6.280 | 6.370 | 1,668,922 | -0.21(-3.19%) |
Aug 24, 2021 | 6.250 | 6.780 | 6.130 | 6.580 | 2,465,732 | +0.35(+5.62%) |
Aug 23, 2021 | 6.280 | 6.360 | 5.950 | 6.230 | 1,450,012 | +0.05(+0.81%) |
Aug 20, 2021 | 5.800 | 6.290 | 5.800 | 6.180 | 1,844,219 | +0.34(+5.82%) |
Aug 19, 2021 | 5.670 | 5.920 | 5.640 | 5.840 | 1,538,291 | +0.01(+0.17%) |
Aug 18, 2021 | 5.700 | 6.040 | 5.620 | 5.830 | 1,709,430 | +0.12(+2.10%) |
Aug 17, 2021 | 5.950 | 5.990 | 5.660 | 5.710 | 2,040,019 | -0.35(-5.78%) |
Aug 16, 2021 | 6.030 | 6.150 | 5.800 | 6.060 | 1,357,123 | -0.06(-0.98%) |
Aug 13, 2021 | 6.320 | 6.350 | 6.060 | 6.120 | 1,504,986 | -0.16(-2.55%) |
Aug 12, 2021 | 6.410 | 6.480 | 6.055 | 6.280 | 1,030,092 | -0.10(-1.57%) |
Aug 11, 2021 | 6.520 | 6.538 | 6.170 | 6.380 | 1,175,275 | -0.18(-2.74%) |
Aug 10, 2021 | 6.110 | 6.700 | 6.050 | 6.560 | 2,768,704 | +0.45(+7.36%) |
Aug 09, 2021 | 6.220 | 6.220 | 6.010 | 6.110 | 1,270,746 | -0.16(-2.55%) |
Aug 06, 2021 | 5.980 | 6.290 | 5.880 | 6.270 | 1,367,852 | +0.40(+6.81%) |
Aug 05, 2021 | 5.770 | 5.950 | 5.720 | 5.870 | 887,011 | +0.11(+1.91%) |
Aug 04, 2021 | 6.120 | 6.240 | 5.730 | 5.760 | 1,759,171 | -0.48(-7.69%) |
Aug 03, 2021 | 6.420 | 6.440 | 5.880 | 6.240 | 1,799,625 | -0.14(-2.19%) |
Aug 02, 2021 | 6.210 | 6.460 | 6.130 | 6.380 | 1,793,818 | +0.20(+3.24%) |
Jul 30, 2021 | 6.270 | 6.370 | 6.060 | 6.180 | 1,035,111 | -0.16(-2.52%) |
Jul 29, 2021 | 6.140 | 6.460 | 6.050 | 6.340 | 1,347,837 | +0.30(+4.97%) |
Jul 28, 2021 | 6.060 | 6.225 | 5.830 | 6.040 | 1,436,120 | +0.04(+0.67%) |
Jul 27, 2021 | 6.350 | 6.385 | 5.825 | 6.000 | 1,404,036 | -0.39(-6.10%) |
Jul 26, 2021 | 6.020 | 6.470 | 6.020 | 6.390 | 1,762,760 | +0.41(+6.86%) |
Jul 23, 2021 | 5.900 | 6.050 | 5.770 | 5.980 | 1,058,140 | +0.09(+1.53%) |
Jul 22, 2021 | 6.180 | 6.180 | 5.820 | 5.890 | 1,250,526 | -0.24(-3.92%) |
Jul 21, 2021 | 6.040 | 6.280 | 6.035 | 6.130 | 1,471,592 | +0.16(+2.68%) |
Jul 20, 2021 | 5.550 | 6.120 | 5.460 | 5.970 | 2,254,797 | +0.39(+6.99%) |
Jul 19, 2021 | 5.560 | 5.870 | 5.430 | 5.580 | 2,425,380 | -0.27(-4.62%) |
Jul 16, 2021 | 6.110 | 6.240 | 5.772 | 5.850 | 1,435,045 | -0.23(-3.78%) |
Jul 15, 2021 | 6.200 | 6.445 | 6.001 | 6.080 | 1,736,877 | -0.18(-2.88%) |
Jul 14, 2021 | 6.470 | 6.641 | 6.260 | 6.260 | 2,024,129 | -0.12(-1.88%) |
Jul 13, 2021 | 6.760 | 6.860 | 6.365 | 6.380 | 1,496,411 | -0.50(-7.27%) |
Jul 12, 2021 | 6.970 | 7.030 | 6.550 | 6.880 | 1,256,308 | -0.09(-1.29%) |
Jul 09, 2021 | 6.360 | 7.045 | 6.360 | 6.970 | 2,436,704 | +0.80(+12.97%) |
Jul 08, 2021 | 5.910 | 6.340 | 5.780 | 6.170 | 1,718,798 | -0.04(-0.64%) |
Jul 07, 2021 | 6.350 | 6.690 | 6.130 | 6.210 | 1,797,635 | -0.19(-2.97%) |
Jul 06, 2021 | 6.560 | 6.570 | 6.280 | 6.400 | 1,445,370 | -0.23(-3.47%) |
Jul 02, 2021 | 6.660 | 6.730 | 6.490 | 6.630 | 1,130,479 | -0.03(-0.45%) |
Jul 01, 2021 | 6.660 | 6.780 | 6.490 | 6.660 | 1,483,453 | +0.08(+1.22%) |
Jun 30, 2021 | 6.250 | 6.820 | 6.110 | 6.580 | 2,670,441 | +0.30(+4.78%) |
Jun 29, 2021 | 6.610 | 6.739 | 6.260 | 6.280 | 2,506,340 | -0.25(-3.83%) |
Jun 28, 2021 | 6.920 | 7.060 | 6.360 | 6.530 | 2,903,583 | -0.40(-5.77%) |
Jun 25, 2021 | 6.470 | 7.290 | 6.380 | 6.930 | 6,878,511 | +0.64(+10.17%) |
Jun 24, 2021 | 6.020 | 6.350 | 5.840 | 6.290 | 1,936,473 | +0.34(+5.71%) |
Jun 23, 2021 | 5.660 | 6.050 | 5.620 | 5.950 | 1,771,449 | +0.35(+6.25%) |
Jun 22, 2021 | 5.390 | 5.620 | 5.310 | 5.600 | 1,498,022 | +0.15(+2.75%) |
Jun 21, 2021 | 5.060 | 5.580 | 5.060 | 5.450 | 1,804,636 | +0.37(+7.28%) |
Jun 18, 2021 | 5.120 | 5.341 | 4.985 | 5.080 | 4,891,162 | -0.08(-1.55%) |
Jun 17, 2021 | 5.500 | 5.540 | 5.060 | 5.160 | 2,565,393 | -0.36(-6.52%) |
Jun 16, 2021 | 5.210 | 5.550 | 5.150 | 5.520 | 1,811,432 | +0.23(+4.35%) |
Jun 15, 2021 | 5.590 | 5.600 | 5.160 | 5.290 | 2,513,931 | -0.24(-4.34%) |
Jun 14, 2021 | 5.720 | 5.850 | 5.380 | 5.530 | 2,206,221 | -0.22(-3.83%) |
Jun 11, 2021 | 5.360 | 5.780 | 5.310 | 5.750 | 1,646,439 | +0.39(+7.28%) |
Jun 10, 2021 | 5.620 | 5.780 | 5.320 | 5.360 | 2,661,730 | -0.25(-4.46%) |
Jun 09, 2021 | 6.250 | 6.290 | 5.565 | 5.610 | 3,594,242 | -0.69(-10.95%) |
Jun 08, 2021 | 6.170 | 6.480 | 5.600 | 6.300 | 3,629,245 | +0.55(+9.57%) |
Jun 07, 2021 | 5.480 | 6.080 | 5.460 | 5.750 | 3,114,208 | +0.37(+6.88%) |
Jun 04, 2021 | 5.450 | 5.617 | 5.290 | 5.380 | 1,216,586 | -0.02(-0.37%) |
Jun 03, 2021 | 5.380 | 5.720 | 5.220 | 5.400 | 2,547,474 | +0.02(+0.37%) |
Jun 02, 2021 | 5.290 | 5.390 | 4.980 | 5.380 | 2,517,205 | +0.08(+1.51%) |
Jun 01, 2021 | 4.670 | 5.390 | 4.620 | 5.300 | 2,779,091 | +0.65(+13.98%) |
May 28, 2021 | 4.400 | 4.945 | 4.371 | 4.650 | 3,173,112 | +0.26(+5.92%) |
May 27, 2021 | 4.430 | 4.530 | 4.315 | 4.390 | 1,914,412 | -0.03(-0.68%) |
May 26, 2021 | 4.080 | 4.440 | 4.020 | 4.420 | 1,469,464 | +0.40(+9.95%) |
May 25, 2021 | 4.270 | 4.410 | 3.980 | 4.020 | 1,707,182 | -0.25(-5.85%) |
May 24, 2021 | 4.460 | 4.500 | 4.233 | 4.270 | 1,820,711 | -0.11(-2.51%) |
May 21, 2021 | 4.500 | 4.580 | 4.360 | 4.380 | 1,118,587 | -0.08(-1.79%) |
May 20, 2021 | 4.570 | 4.570 | 4.355 | 4.460 | 916,838 | -0.07(-1.55%) |
May 19, 2021 | 4.600 | 4.620 | 4.220 | 4.530 | 2,313,696 | -0.18(-3.82%) |
May 18, 2021 | 4.540 | 4.920 | 4.501 | 4.710 | 2,896,177 | +0.28(+6.32%) |
May 17, 2021 | 4.200 | 4.540 | 4.010 | 4.430 | 2,612,030 | +0.22(+5.23%) |
May 14, 2021 | 3.660 | 4.210 | 3.660 | 4.210 | 3,038,086 | +0.56(+15.34%) |
May 13, 2021 | 3.590 | 3.711 | 3.500 | 3.650 | 1,061,230 | +0.09(+2.53%) |
May 12, 2021 | 3.700 | 3.720 | 3.510 | 3.560 | 1,219,351 | -0.19(-5.07%) |
May 11, 2021 | 3.540 | 3.750 | 3.410 | 3.750 | 1,068,224 | +0.12(+3.31%) |
May 10, 2021 | 3.620 | 3.798 | 3.540 | 3.630 | 1,628,082 | +0.03(+0.83%) |
May 07, 2021 | 3.550 | 3.635 | 3.430 | 3.600 | 1,152,131 | -0.02(-0.55%) |
May 06, 2021 | 3.380 | 3.680 | 3.367 | 3.620 | 2,955,113 | +0.24(+7.10%) |
May 05, 2021 | 3.320 | 3.440 | 3.190 | 3.380 | 2,468,534 | +0.16(+4.97%) |
May 04, 2021 | 3.240 | 3.250 | 3.040 | 3.220 | 1,223,744 | -0.01(-0.31%) |