Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.760 | 4.813 | 4.734 | 4.795 | 2,538,206 | +0.05(+1.11%) |
May 27, 2022 | 4.690 | 4.769 | 4.673 | 4.743 | 3,046,834 | +0.06(+1.31%) |
May 26, 2022 | 4.638 | 4.708 | 4.638 | 4.682 | 1,211,394 | +0.09(+1.91%) |
May 25, 2022 | 4.524 | 4.620 | 4.515 | 4.594 | 1,992,256 | +0.01(+0.19%) |
May 24, 2022 | 4.576 | 4.611 | 4.524 | 4.585 | 2,459,679 | +0.04(+0.97%) |
May 23, 2022 | 4.471 | 4.559 | 4.468 | 4.541 | 2,072,180 | +0.15(+3.39%) |
May 20, 2022 | 4.427 | 4.436 | 4.322 | 4.392 | 2,691,425 | -0.01(-0.20%) |
May 19, 2022 | 4.331 | 4.436 | 4.331 | 4.401 | 2,702,656 | +0.00(+0.00%) |
May 18, 2022 | 4.489 | 4.506 | 4.383 | 4.401 | 2,185,147 | -0.14(-3.09%) |
May 17, 2022 | 4.506 | 4.541 | 4.480 | 4.541 | 3,884,675 | +0.11(+2.57%) |
May 16, 2022 | 4.427 | 4.471 | 4.366 | 4.427 | 1,947,802 | +0.01(+0.20%) |
May 13, 2022 | 4.348 | 4.454 | 4.340 | 4.419 | 2,713,399 | +0.16(+3.70%) |
May 12, 2022 | 4.234 | 4.322 | 4.191 | 4.261 | 2,806,313 | +0.02(+0.41%) |
May 11, 2022 | 4.322 | 4.419 | 4.243 | 4.243 | 2,976,543 | -0.06(-1.43%) |
May 10, 2022 | 4.375 | 4.379 | 4.226 | 4.305 | 3,403,067 | +0.09(+2.08%) |
May 09, 2022 | 4.261 | 4.283 | 4.217 | 4.217 | 3,084,849 | -0.04(-1.03%) |
May 06, 2022 | 4.287 | 4.296 | 4.217 | 4.261 | 4,292,212 | +0.04(+0.83%) |
May 05, 2022 | 4.410 | 4.414 | 4.195 | 4.226 | 3,197,380 | -0.33(-7.31%) |
May 04, 2022 | 4.445 | 4.568 | 4.375 | 4.559 | 2,213,268 | +0.03(+0.58%) |
May 03, 2022 | 4.524 | 4.541 | 4.489 | 4.532 | 2,560,633 | +0.06(+1.37%) |
May 02, 2022 | 4.532 | 4.541 | 4.401 | 4.471 | 2,637,876 | -0.08(-1.73%) |
Apr 29, 2022 | 4.620 | 4.673 | 4.550 | 4.550 | 2,674,956 | +0.14(+3.18%) |
Apr 28, 2022 | 4.366 | 4.427 | 4.300 | 4.410 | 3,432,648 | +0.07(+1.62%) |
Apr 27, 2022 | 4.287 | 4.375 | 4.274 | 4.340 | 3,049,738 | +0.00(+0.00%) |
Apr 26, 2022 | 4.427 | 4.462 | 4.340 | 4.340 | 3,656,026 | -0.30(-6.43%) |
Apr 25, 2022 | 4.620 | 4.638 | 4.506 | 4.638 | 2,757,325 | -0.04(-0.94%) |
Apr 22, 2022 | 4.795 | 4.800 | 4.682 | 4.682 | 2,300,691 | -0.11(-2.38%) |
Apr 21, 2022 | 4.918 | 4.931 | 4.787 | 4.795 | 1,706,109 | -0.03(-0.55%) |
Apr 20, 2022 | 4.909 | 4.918 | 4.778 | 4.822 | 1,786,962 | +0.00(+0.00%) |
Apr 19, 2022 | 4.795 | 4.844 | 4.795 | 4.822 | 1,356,822 | +0.04(+0.92%) |
Apr 18, 2022 | 4.725 | 4.795 | 4.690 | 4.778 | 1,410,339 | +0.04(+0.74%) |
Apr 14, 2022 | 4.717 | 4.787 | 4.695 | 4.743 | 3,219,362 | +0.03(+0.56%) |
Apr 13, 2022 | 4.646 | 4.725 | 4.638 | 4.717 | 1,812,484 | +0.04(+0.75%) |
Apr 12, 2022 | 4.734 | 4.756 | 4.646 | 4.682 | 2,363,114 | +0.01(+0.19%) |
Apr 11, 2022 | 4.725 | 4.776 | 4.664 | 4.673 | 3,115,297 | +0.04(+0.76%) |
Apr 08, 2022 | 4.664 | 4.682 | 4.638 | 4.638 | 2,605,467 | -0.04(-0.75%) |
Apr 07, 2022 | 4.708 | 4.730 | 4.594 | 4.673 | 3,614,363 | +0.05(+1.14%) |
Apr 06, 2022 | 4.638 | 4.655 | 4.576 | 4.620 | 3,777,963 | -0.11(-2.42%) |
Apr 05, 2022 | 4.751 | 4.789 | 4.718 | 4.735 | 3,689,868 | -0.15(-3.09%) |
Apr 04, 2022 | 4.827 | 4.886 | 4.789 | 4.886 | 7,965,514 | +0.06(+1.22%) |
Apr 01, 2022 | 4.877 | 4.902 | 4.777 | 4.827 | 9,776,706 | +0.06(+1.23%) |
Mar 31, 2022 | 4.877 | 4.886 | 4.760 | 4.768 | 3,592,375 | -0.21(-4.21%) |
Mar 30, 2022 | 5.045 | 5.049 | 4.948 | 4.978 | 3,417,131 | -0.09(-1.82%) |
Mar 29, 2022 | 5.095 | 5.129 | 5.007 | 5.070 | 4,199,383 | +0.25(+5.22%) |
Mar 28, 2022 | 4.793 | 4.819 | 4.718 | 4.819 | 3,174,291 | +0.06(+1.23%) |
Mar 25, 2022 | 4.701 | 4.768 | 4.680 | 4.760 | 2,550,069 | +0.02(+0.35%) |
Mar 24, 2022 | 4.735 | 4.793 | 4.718 | 4.743 | 3,371,517 | +0.00(+0.00%) |
Mar 23, 2022 | 4.819 | 4.841 | 4.743 | 4.743 | 2,064,144 | -0.18(-3.74%) |
Mar 22, 2022 | 4.936 | 4.986 | 4.919 | 4.927 | 3,415,095 | +0.03(+0.68%) |
Mar 21, 2022 | 4.902 | 4.919 | 4.839 | 4.894 | 3,594,923 | -0.01(-0.17%) |
Mar 18, 2022 | 4.810 | 4.911 | 4.802 | 4.902 | 2,917,628 | -0.04(-0.85%) |
Mar 17, 2022 | 4.852 | 4.969 | 4.831 | 4.944 | 3,445,838 | -0.01(-0.17%) |
Mar 16, 2022 | 4.860 | 5.024 | 4.831 | 4.953 | 6,462,873 | +0.22(+4.60%) |
Mar 15, 2022 | 4.710 | 4.768 | 4.655 | 4.735 | 4,563,945 | +0.08(+1.62%) |
Mar 14, 2022 | 4.659 | 4.726 | 4.619 | 4.659 | 4,048,481 | +0.14(+3.15%) |
Mar 11, 2022 | 4.668 | 4.701 | 4.508 | 4.517 | 3,990,572 | -0.10(-2.18%) |
Mar 10, 2022 | 4.634 | 4.575 | 4.617 | 5,538,694 | -0.02(-0.36%) | |
Mar 09, 2022 | 4.559 | 4.710 | 4.537 | 4.634 | 7,479,157 | +0.31(+7.17%) |
Mar 08, 2022 | 4.332 | 4.475 | 4.169 | 4.324 | 8,938,008 | +0.30(+7.50%) |
Mar 07, 2022 | 4.224 | 4.240 | 3.989 | 4.022 | 7,538,172 | -0.41(-9.26%) |
Mar 04, 2022 | 4.483 | 4.508 | 4.374 | 4.433 | 6,297,430 | -0.29(-6.21%) |
Mar 03, 2022 | 4.793 | 4.806 | 4.684 | 4.726 | 4,259,803 | -0.14(-2.93%) |
Mar 02, 2022 | 4.869 | 4.886 | 4.802 | 4.869 | 4,443,220 | +0.17(+3.57%) |
Mar 01, 2022 | 4.869 | 4.885 | 4.638 | 4.701 | 5,062,727 | -0.23(-4.59%) |
Feb 28, 2022 | 4.894 | 5.007 | 4.886 | 4.927 | 3,102,059 | -0.22(-4.23%) |
Feb 25, 2022 | 5.095 | 5.162 | 5.087 | 5.145 | 3,743,238 | +0.07(+1.32%) |
Feb 24, 2022 | 4.919 | 5.095 | 4.894 | 5.078 | 5,231,905 | -0.23(-4.27%) |
Feb 23, 2022 | 5.430 | 5.447 | 5.279 | 5.305 | 3,413,594 | -0.04(-0.78%) |
Feb 22, 2022 | 5.372 | 5.451 | 5.296 | 5.346 | 4,009,021 | -0.07(-1.24%) |
Feb 18, 2022 | 5.413 | 0 | -0.02(-0.31%) | |||
Feb 17, 2022 | 5.506 | 5.514 | 5.397 | 5.430 | 1,894,652 | -0.11(-1.97%) |
Feb 16, 2022 | 5.472 | 5.564 | 5.472 | 5.539 | 2,137,318 | -0.03(-0.60%) |
Feb 15, 2022 | 5.514 | 5.606 | 5.514 | 5.573 | 2,577,820 | +0.18(+3.42%) |
Feb 14, 2022 | 5.489 | 5.506 | 5.355 | 5.388 | 4,299,043 | -0.13(-2.28%) |
Feb 11, 2022 | 5.665 | 5.698 | 5.472 | 5.514 | 9,182,955 | -0.28(-4.78%) |
Feb 10, 2022 | 5.749 | 5.841 | 5.749 | 5.791 | 3,242,553 | +0.05(+0.88%) |
Feb 09, 2022 | 5.690 | 5.765 | 5.690 | 5.740 | 3,390,331 | +0.05(+0.88%) |
Feb 08, 2022 | 5.615 | 5.698 | 5.602 | 5.690 | 2,997,487 | +0.18(+3.35%) |
Feb 07, 2022 | 5.506 | 5.556 | 5.485 | 5.506 | 2,711,367 | -0.01(-0.15%) |
Feb 04, 2022 | 5.430 | 5.573 | 5.422 | 5.514 | 2,375,686 | +0.09(+1.70%) |
Feb 03, 2022 | 5.472 | 5.388 | 5.422 | 2,615,105 | -0.13(-2.41%) | |
Feb 02, 2022 | 5.539 | 5.573 | 5.497 | 5.556 | 2,042,734 | +0.10(+1.84%) |
Feb 01, 2022 | 5.388 | 5.464 | 5.380 | 5.455 | 1,799,144 | +0.11(+2.04%) |
Jan 31, 2022 | 5.271 | 5.355 | 5.346 | 2,467,351 | +0.01(+0.16%) | |
Jan 28, 2022 | 5.271 | 5.338 | 5.233 | 5.338 | 2,517,117 | +0.05(+0.95%) |
Jan 27, 2022 | 5.346 | 5.380 | 5.229 | 5.288 | 2,334,352 | +0.02(+0.32%) |
Jan 26, 2022 | 5.330 | 5.380 | 5.246 | 5.271 | 3,368,461 | +0.02(+0.32%) |
Jan 25, 2022 | 5.179 | 5.292 | 5.112 | 5.254 | 3,030,153 | +0.00(+0.00%) |
Jan 24, 2022 | 5.196 | 5.254 | 5.053 | 5.254 | 3,092,800 | -0.03(-0.63%) |
Jan 21, 2022 | 5.330 | 5.355 | 5.275 | 5.288 | 2,765,294 | -0.05(-0.94%) |
Jan 20, 2022 | 5.372 | 5.439 | 5.321 | 5.338 | 3,414,561 | -0.03(-0.62%) |
Jan 19, 2022 | 5.481 | 5.497 | 5.363 | 5.372 | 4,828,405 | -0.13(-2.29%) |
Jan 18, 2022 | 5.506 | 5.556 | 5.468 | 5.497 | 3,068,637 | -0.06(-1.06%) |
Jan 14, 2022 | 5.556 | 0 | +0.08(+1.38%) | |||
Jan 13, 2022 | 5.489 | 5.539 | 5.468 | 5.481 | 1,957,273 | +0.00(+0.00%) |
Jan 12, 2022 | 5.413 | 5.481 | 5.397 | 5.481 | 1,811,045 | +0.10(+1.87%) |
Jan 11, 2022 | 5.321 | 5.380 | 5.275 | 5.380 | 2,901,405 | +0.08(+1.42%) |
Jan 10, 2022 | 5.305 | 5.329 | 5.258 | 5.305 | 2,229,434 | -0.03(-0.47%) |
Jan 07, 2022 | 5.204 | 5.330 | 5.204 | 5.330 | 1,808,451 | +0.13(+2.42%) |
Jan 06, 2022 | 5.137 | 5.204 | 5.091 | 5.204 | 2,300,422 | +0.20(+4.02%) |
Jan 05, 2022 | 5.137 | 5.137 | 4.995 | 5.003 | 1,686,172 | -0.08(-1.65%) |
Jan 04, 2022 | 5.120 | 5.129 | 5.078 | 5.087 | 2,824,714 | +0.10(+2.02%) |
Jan 03, 2022 | 4.944 | 4.986 | 4.936 | 4.986 | 3,678,072 | +0.07(+1.36%) |
Dec 31, 2021 | 4.911 | 4.944 | 4.902 | 4.919 | 1,013,671 | -0.02(-0.34%) |
Dec 30, 2021 | 4.961 | 4.969 | 4.927 | 4.936 | 985,480 | -0.02(-0.34%) |
Dec 29, 2021 | 4.936 | 4.982 | 4.927 | 4.953 | 2,027,690 | +0.04(+0.85%) |
Dec 28, 2021 | 4.919 | 4.949 | 4.902 | 4.911 | 1,307,509 | -0.03(-0.51%) |
Dec 27, 2021 | 4.911 | 4.953 | 4.881 | 4.936 | 2,260,062 | +0.06(+1.20%) |
Dec 23, 2021 | 4.852 | 4.894 | 4.844 | 4.877 | 2,131,481 | +0.08(+1.57%) |
Dec 22, 2021 | 4.760 | 4.819 | 4.751 | 4.802 | 2,095,943 | +0.07(+1.42%) |
Dec 21, 2021 | 4.726 | 4.751 | 4.718 | 4.735 | 3,210,481 | +0.03(+0.71%) |
Dec 20, 2021 | 4.651 | 4.718 | 4.605 | 4.701 | 5,004,545 | +0.08(+1.63%) |
Dec 17, 2021 | 4.617 | 4.693 | 4.592 | 4.626 | 4,550,982 | -0.15(-3.16%) |
Dec 16, 2021 | 4.852 | 4.869 | 4.756 | 4.777 | 2,789,873 | -0.03(-0.70%) |
Dec 15, 2021 | 4.827 | 4.835 | 4.735 | 4.810 | 3,379,121 | +0.03(+0.53%) |
Dec 14, 2021 | 4.810 | 4.881 | 4.760 | 4.785 | 3,355,470 | +0.03(+0.53%) |
Dec 13, 2021 | 4.827 | 4.844 | 4.760 | 4.760 | 2,645,613 | -0.08(-1.73%) |
Dec 10, 2021 | 4.802 | 4.852 | 4.785 | 4.844 | 2,867,191 | +0.07(+1.40%) |
Dec 09, 2021 | 4.877 | 4.902 | 4.751 | 4.777 | 4,251,017 | -0.12(-2.40%) |
Dec 08, 2021 | 4.936 | 4.961 | 4.877 | 4.894 | 6,137,868 | +0.09(+1.92%) |
Dec 07, 2021 | 4.777 | 4.810 | 4.768 | 4.802 | 9,392,947 | +0.10(+2.14%) |
Dec 06, 2021 | 4.626 | 4.735 | 4.601 | 4.701 | 2,547,831 | +0.19(+4.28%) |
Dec 03, 2021 | 4.601 | 4.601 | 4.492 | 4.508 | 2,499,220 | -0.03(-0.74%) |
Dec 02, 2021 | 4.483 | 4.575 | 4.479 | 4.542 | 2,002,974 | +0.13(+2.85%) |
Dec 01, 2021 | 4.567 | 4.584 | 4.416 | 4.416 | 4,371,288 | -0.03(-0.57%) |
Nov 30, 2021 | 4.542 | 4.563 | 4.425 | 4.441 | 3,640,268 | -0.10(-2.21%) |
Nov 29, 2021 | 4.634 | 4.640 | 4.534 | 4.542 | 3,318,436 | -0.09(-1.99%) |
Nov 26, 2021 | 4.684 | 4.697 | 4.588 | 4.634 | 2,503,237 | -0.25(-5.15%) |
Nov 24, 2021 | 4.919 | 4.961 | 4.852 | 4.886 | 2,021,440 | -0.13(-2.67%) |
Nov 23, 2021 | 5.062 | 5.078 | 4.986 | 5.020 | 2,609,498 | -0.09(-1.80%) |
Nov 22, 2021 | 5.062 | 5.145 | 5.041 | 5.112 | 3,336,725 | -0.01(-0.16%) |
Nov 19, 2021 | 5.137 | 5.154 | 5.082 | 5.120 | 5,320,290 | -0.09(-1.77%) |
Nov 18, 2021 | 5.145 | 5.229 | 5.204 | 5.212 | 2,810,695 | -0.25(-4.60%) |
Nov 17, 2021 | 5.472 | 5.497 | 5.447 | 5.464 | 1,123,470 | -0.02(-0.31%) |
Nov 16, 2021 | 5.522 | 5.548 | 5.481 | 5.481 | 1,732,274 | -0.09(-1.65%) |
Nov 15, 2021 | 5.589 | 5.615 | 5.556 | 5.573 | 1,640,436 | -0.25(-4.32%) |
Nov 12, 2021 | 5.824 | 5.858 | 5.799 | 5.824 | 737,677 | +0.01(+0.14%) |
Nov 11, 2021 | 5.791 | 5.832 | 5.782 | 5.816 | 1,013,646 | +0.07(+1.17%) |
Nov 10, 2021 | 5.799 | 5.749 | 753,859 | +0.01(+0.15%) | ||
Nov 09, 2021 | 5.774 | 5.799 | 5.728 | 5.740 | 859,887 | -0.08(-1.44%) |
Nov 08, 2021 | 5.824 | 5.849 | 5.799 | 5.824 | 657,324 | +0.02(+0.29%) |
Nov 05, 2021 | 5.841 | 5.866 | 5.765 | 5.807 | 1,014,060 | -0.01(-0.14%) |
Nov 04, 2021 | 5.900 | 5.900 | 5.774 | 5.816 | 1,313,611 | -0.18(-3.07%) |
Nov 03, 2021 | 5.883 | 6.034 | 5.874 | 6.000 | 905,573 | +0.06(+0.99%) |
Nov 02, 2021 | 5.975 | 5.975 | 5.925 | 5.941 | 1,322,317 | -0.12(-1.94%) |
Nov 01, 2021 | 6.050 | 6.071 | 6.025 | 6.059 | 2,100,011 | +0.22(+3.73%) |
Oct 29, 2021 | 5.849 | 5.933 | 5.816 | 5.841 | 2,815,570 | +0.32(+5.77%) |
Oct 28, 2021 | 5.430 | 5.531 | 5.422 | 5.522 | 1,361,343 | +0.09(+1.70%) |
Oct 27, 2021 | 5.455 | 5.470 | 5.413 | 5.430 | 1,388,149 | -0.07(-1.22%) |
Oct 26, 2021 | 5.514 | 5.497 | 1,145,426 | -0.03(-0.46%) | ||
Oct 25, 2021 | 5.539 | 5.552 | 5.506 | 5.522 | 1,442,489 | -0.02(-0.30%) |
Oct 22, 2021 | 5.539 | 5.581 | 5.514 | 5.539 | 1,674,289 | +0.01(+0.15%) |
Oct 21, 2021 | 5.564 | 5.581 | 5.506 | 5.531 | 1,594,483 | -0.18(-3.08%) |
Oct 20, 2021 | 5.606 | 5.711 | 5.594 | 5.707 | 838,073 | +0.08(+1.34%) |
Oct 19, 2021 | 5.615 | 5.652 | 5.602 | 5.631 | 1,395,211 | -0.02(-0.30%) |
Oct 18, 2021 | 5.589 | 5.673 | 5.569 | 5.648 | 1,289,926 | +0.03(+0.45%) |
Oct 15, 2021 | 5.615 | 5.657 | 5.573 | 5.623 | 1,284,092 | +0.15(+2.76%) |
Oct 14, 2021 | 5.497 | 5.514 | 5.440 | 5.472 | 1,459,536 | -0.05(-0.91%) |
Oct 13, 2021 | 5.606 | 5.606 | 5.481 | 5.522 | 1,243,690 | -0.15(-2.66%) |
Oct 12, 2021 | 5.682 | 5.690 | 5.640 | 5.673 | 1,038,535 | +0.03(+0.59%) |
Oct 11, 2021 | 5.715 | 5.732 | 5.640 | 5.640 | 1,089,230 | -0.08(-1.32%) |
Oct 08, 2021 | 5.715 | 5.757 | 5.707 | 5.715 | 926,827 | +0.02(+0.33%) |
Oct 07, 2021 | 5.746 | 5.779 | 5.688 | 5.696 | 1,834,826 | +0.01(+0.15%) |
Oct 06, 2021 | 5.655 | 5.713 | 5.614 | 5.688 | 2,248,414 | +0.00(+0.00%) |
Oct 05, 2021 | 5.614 | 5.752 | 5.597 | 5.688 | 2,920,578 | +0.27(+5.04%) |
Oct 04, 2021 | 5.432 | 5.494 | 5.391 | 5.415 | 2,325,331 | +0.00(+0.00%) |
Oct 01, 2021 | 5.391 | 5.448 | 5.341 | 5.415 | 2,346,124 | -0.03(-0.61%) |
Sep 30, 2021 | 5.490 | 5.519 | 5.440 | 5.448 | 2,325,054 | -0.02(-0.45%) |
Sep 29, 2021 | 5.415 | 5.498 | 5.382 | 5.473 | 1,641,526 | -0.01(-0.15%) |
Sep 28, 2021 | 5.548 | 5.581 | 5.465 | 5.481 | 3,799,078 | -0.07(-1.19%) |
Sep 27, 2021 | 5.523 | 5.581 | 5.523 | 5.548 | 1,732,486 | +0.07(+1.36%) |
Sep 24, 2021 | 5.432 | 5.481 | 5.432 | 5.473 | 1,419,880 | +0.09(+1.69%) |
Sep 23, 2021 | 5.291 | 5.399 | 5.291 | 5.382 | 1,011,645 | +0.17(+3.33%) |
Sep 22, 2021 | 5.217 | 5.267 | 5.200 | 5.209 | 1,211,821 | +0.12(+2.27%) |
Sep 21, 2021 | 5.134 | 5.176 | 5.060 | 5.093 | 1,963,292 | +0.03(+0.65%) |
Sep 20, 2021 | 5.126 | 5.180 | 5.002 | 5.060 | 4,494,072 | -0.44(-7.97%) |
Sep 17, 2021 | 5.622 | 5.663 | 5.490 | 5.498 | 3,217,975 | -0.10(-1.77%) |
Sep 16, 2021 | 5.564 | 5.606 | 5.515 | 5.597 | 1,314,084 | +0.11(+1.96%) |
Sep 15, 2021 | 5.440 | 5.490 | 5.424 | 5.490 | 1,012,264 | +0.07(+1.22%) |
Sep 14, 2021 | 5.531 | 5.548 | 5.407 | 5.424 | 1,205,370 | -0.02(-0.46%) |
Sep 13, 2021 | 5.407 | 5.469 | 5.391 | 5.448 | 2,583,559 | +0.12(+2.33%) |
Sep 10, 2021 | 5.382 | 5.399 | 5.324 | 5.324 | 1,014,827 | -0.03(-0.62%) |
Sep 09, 2021 | 5.349 | 5.399 | 5.333 | 5.357 | 1,160,538 | -0.01(-0.15%) |
Sep 08, 2021 | 5.415 | 5.453 | 5.357 | 5.366 | 1,358,443 | -0.05(-0.92%) |
Sep 07, 2021 | 5.432 | 5.477 | 5.415 | 5.415 | 985,966 | -0.05(-0.91%) |
Sep 03, 2021 | 5.481 | 5.506 | 5.432 | 5.465 | 876,529 | +0.02(+0.30%) |
Sep 02, 2021 | 5.465 | 5.494 | 5.432 | 5.448 | 1,005,549 | -0.05(-0.90%) |
Sep 01, 2021 | 5.481 | 5.531 | 5.469 | 5.498 | 2,041,134 | +0.09(+1.68%) |
Aug 31, 2021 | 5.349 | 5.424 | 5.333 | 5.407 | 3,136,149 | +0.04(+0.77%) |
Aug 30, 2021 | 5.424 | 5.424 | 5.357 | 5.366 | 896,889 | -0.06(-1.07%) |
Aug 27, 2021 | 5.366 | 5.457 | 5.362 | 5.424 | 2,605,367 | +0.00(+0.00%) |
Aug 26, 2021 | 5.481 | 5.498 | 5.407 | 5.424 | 1,039,512 | -0.12(-2.09%) |
Aug 25, 2021 | 5.490 | 5.564 | 5.453 | 5.539 | 1,578,998 | +0.20(+3.72%) |
Aug 24, 2021 | 5.300 | 5.366 | 5.291 | 5.341 | 1,048,950 | -0.06(-1.07%) |
Aug 23, 2021 | 5.399 | 5.424 | 5.370 | 5.399 | 1,953,135 | +0.01(+0.15%) |
Aug 20, 2021 | 5.341 | 5.391 | 5.316 | 5.391 | 1,204,317 | -0.01(-0.15%) |
Aug 19, 2021 | 5.432 | 5.453 | 5.362 | 5.399 | 1,534,234 | -0.13(-2.39%) |
Aug 18, 2021 | 5.506 | 5.597 | 5.502 | 5.531 | 1,338,900 | +0.07(+1.21%) |
Aug 17, 2021 | 5.523 | 5.548 | 5.407 | 5.465 | 1,663,166 | -0.20(-3.50%) |
Aug 16, 2021 | 5.672 | 5.672 | 5.622 | 5.663 | 1,026,925 | -0.02(-0.29%) |
Aug 13, 2021 | 5.688 | 5.705 | 5.659 | 5.680 | 1,082,872 | -0.02(-0.43%) |
Aug 12, 2021 | 5.713 | 5.721 | 5.680 | 5.705 | 1,092,132 | -0.02(-0.43%) |
Aug 11, 2021 | 5.672 | 5.738 | 5.655 | 5.730 | 1,226,698 | +0.11(+1.91%) |
Aug 10, 2021 | 5.564 | 5.634 | 5.543 | 5.622 | 1,019,882 | +0.07(+1.19%) |
Aug 09, 2021 | 5.548 | 5.589 | 5.523 | 5.556 | 1,004,859 | -0.04(-0.74%) |
Aug 06, 2021 | 5.556 | 5.597 | 5.539 | 5.597 | 1,055,298 | +0.11(+1.96%) |
Aug 05, 2021 | 5.465 | 5.523 | 5.457 | 5.490 | 1,166,734 | +0.00(+0.00%) |
Aug 04, 2021 | 5.465 | 5.515 | 5.453 | 5.490 | 1,613,972 | +0.02(+0.30%) |
Aug 03, 2021 | 5.415 | 5.473 | 5.357 | 5.473 | 1,669,953 | +0.17(+3.28%) |
Aug 02, 2021 | 5.366 | 5.396 | 5.279 | 5.300 | 1,758,132 | +0.03(+0.63%) |
Jul 30, 2021 | 5.275 | 5.316 | 5.254 | 5.267 | 2,091,562 | -0.04(-0.78%) |
Jul 29, 2021 | 5.324 | 5.337 | 5.275 | 5.308 | 1,002,003 | +0.06(+1.10%) |
Jul 28, 2021 | 5.250 | 5.267 | 5.184 | 5.250 | 3,478,617 | -0.05(-0.94%) |
Jul 27, 2021 | 5.258 | 5.324 | 5.233 | 5.300 | 1,467,729 | +0.01(+0.16%) |
Jul 26, 2021 | 5.233 | 5.324 | 5.233 | 5.291 | 1,414,114 | +0.12(+2.40%) |
Jul 23, 2021 | 5.184 | 5.209 | 5.147 | 5.167 | 1,702,582 | +0.11(+2.12%) |
Jul 22, 2021 | 5.151 | 5.151 | 5.043 | 5.060 | 1,585,363 | -0.04(-0.81%) |
Jul 21, 2021 | 4.977 | 5.101 | 4.977 | 5.101 | 4,194,510 | +0.23(+4.75%) |
Jul 20, 2021 | 4.746 | 4.894 | 4.733 | 4.870 | 1,903,598 | +0.14(+2.97%) |
Jul 19, 2021 | 4.787 | 4.795 | 4.708 | 4.729 | 5,049,860 | -0.17(-3.54%) |
Jul 16, 2021 | 5.002 | 5.010 | 4.894 | 4.903 | 1,479,226 | -0.15(-2.95%) |
Jul 15, 2021 | 5.019 | 5.076 | 5.002 | 5.052 | 1,233,654 | -0.01(-0.16%) |
Jul 14, 2021 | 5.085 | 5.109 | 5.019 | 5.060 | 1,142,871 | +0.04(+0.82%) |
Jul 13, 2021 | 5.043 | 5.047 | 4.985 | 5.019 | 1,600,047 | -0.13(-2.57%) |
Jul 12, 2021 | 5.052 | 5.151 | 5.031 | 5.151 | 1,144,652 | +0.01(+0.16%) |
Jul 09, 2021 | 5.019 | 5.143 | 5.002 | 5.143 | 2,080,775 | +0.24(+4.89%) |
Jul 08, 2021 | 4.961 | 4.969 | 4.861 | 4.903 | 3,033,172 | -0.17(-3.42%) |
Jul 07, 2021 | 5.052 | 5.101 | 5.002 | 5.076 | 1,757,734 | -0.06(-1.13%) |
Jul 06, 2021 | 5.275 | 5.279 | 5.126 | 5.134 | 2,139,477 | -0.04(-0.80%) |
Jul 02, 2021 | 5.250 | 5.250 | 5.159 | 5.176 | 1,131,460 | -0.12(-2.19%) |
Jul 01, 2021 | 5.250 | 5.291 | 5.221 | 5.291 | 1,623,538 | +0.16(+3.06%) |
Jun 30, 2021 | 5.118 | 5.155 | 5.093 | 5.134 | 1,826,647 | -0.03(-0.64%) |
Jun 29, 2021 | 5.217 | 5.238 | 5.159 | 5.167 | 2,783,106 | -0.07(-1.26%) |
Jun 28, 2021 | 5.283 | 5.283 | 5.192 | 5.233 | 2,077,352 | -0.13(-2.47%) |
Jun 25, 2021 | 5.324 | 5.382 | 5.308 | 5.366 | 2,627,912 | +0.04(+0.78%) |
Jun 24, 2021 | 5.242 | 5.324 | 5.225 | 5.324 | 2,474,836 | +0.12(+2.38%) |
Jun 23, 2021 | 5.217 | 5.255 | 5.192 | 5.200 | 1,755,522 | -0.01(-0.16%) |
Jun 22, 2021 | 5.159 | 5.209 | 5.130 | 5.209 | 1,033,463 | +0.02(+0.48%) |
Jun 21, 2021 | 5.093 | 5.192 | 5.085 | 5.184 | 2,071,075 | +0.08(+1.62%) |
Jun 18, 2021 | 5.109 | 5.126 | 5.060 | 5.101 | 2,530,534 | -0.16(-2.99%) |
Jun 17, 2021 | 5.382 | 5.399 | 5.242 | 5.258 | 2,569,833 | -0.05(-0.93%) |
Jun 16, 2021 | 5.316 | 5.357 | 5.258 | 5.308 | 2,259,303 | -0.07(-1.38%) |
Jun 15, 2021 | 5.349 | 5.399 | 5.333 | 5.382 | 8,902,370 | +0.07(+1.40%) |
Jun 14, 2021 | 5.267 | 5.341 | 5.250 | 5.308 | 2,736,766 | +0.04(+0.78%) |
Jun 11, 2021 | 5.225 | 5.275 | 5.200 | 5.267 | 1,665,367 | +0.01(+0.16%) |
Jun 10, 2021 | 5.316 | 5.316 | 5.250 | 5.258 | 1,829,170 | -0.01(-0.16%) |
Jun 09, 2021 | 5.250 | 5.300 | 5.217 | 5.267 | 2,707,619 | -0.04(-0.78%) |
Jun 08, 2021 | 5.283 | 5.349 | 5.262 | 5.308 | 1,730,194 | -0.02(-0.31%) |
Jun 07, 2021 | 5.316 | 5.349 | 5.291 | 5.324 | 2,593,545 | +0.08(+1.58%) |
Jun 04, 2021 | 5.283 | 5.283 | 5.209 | 5.242 | 3,590,007 | -0.05(-0.94%) |
Jun 03, 2021 | 5.275 | 5.300 | 5.258 | 5.291 | 1,647,306 | +0.03(+0.63%) |
Jun 02, 2021 | 5.250 | 5.283 | 5.217 | 5.258 | 1,658,424 | -0.01(-0.16%) |