Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.250 | 4.350 | 4.250 | 4.315 | 19,492 | -0.03(-0.69%) |
May 27, 2022 | 4.310 | 4.419 | 4.300 | 4.345 | 20,083 | +0.10(+2.46%) |
May 26, 2022 | 4.050 | 4.260 | 4.050 | 4.241 | 38,452 | +0.19(+4.69%) |
May 25, 2022 | 3.910 | 4.070 | 3.910 | 4.051 | 26,353 | +0.11(+2.67%) |
May 24, 2022 | 4.060 | 4.060 | 3.910 | 3.945 | 37,024 | -0.14(-3.54%) |
May 23, 2022 | 4.150 | 4.150 | 4.080 | 4.090 | 18,763 | +0.03(+0.69%) |
May 20, 2022 | 4.230 | 4.230 | 4.000 | 4.062 | 41,132 | -0.07(-1.65%) |
May 19, 2022 | 4.060 | 4.175 | 4.050 | 4.130 | 11,826 | +0.03(+0.73%) |
May 18, 2022 | 4.218 | 4.239 | 4.100 | 4.100 | 7,080 | -0.18(-4.14%) |
May 17, 2022 | 4.270 | 4.300 | 4.207 | 4.277 | 24,135 | +0.16(+3.76%) |
May 16, 2022 | 4.150 | 4.150 | 4.110 | 4.122 | 8,897 | -0.04(-0.92%) |
May 13, 2022 | 4.370 | 4.370 | 4.060 | 4.160 | 32,130 | +0.19(+4.82%) |
May 12, 2022 | 4.030 | 4.050 | 3.910 | 3.969 | 67,891 | -0.09(-2.13%) |
May 11, 2022 | 4.140 | 4.210 | 4.055 | 4.055 | 12,559 | -0.05(-1.22%) |
May 10, 2022 | 4.190 | 4.190 | 4.050 | 4.105 | 23,971 | +0.04(+0.94%) |
May 09, 2022 | 4.250 | 4.250 | 4.050 | 4.067 | 57,021 | -0.26(-6.03%) |
May 06, 2022 | 4.420 | 4.420 | 4.280 | 4.328 | 21,883 | -0.09(-2.09%) |
May 05, 2022 | 4.610 | 4.610 | 4.370 | 4.420 | 61,872 | -0.19(-4.12%) |
May 04, 2022 | 4.510 | 4.610 | 4.460 | 4.610 | 9,261 | +0.06(+1.34%) |
May 03, 2022 | 4.530 | 4.600 | 4.490 | 4.549 | 26,271 | +0.02(+0.53%) |
May 02, 2022 | 4.580 | 4.580 | 4.430 | 4.525 | 62,310 | -0.01(-0.33%) |
Apr 29, 2022 | 4.690 | 4.700 | 4.540 | 4.540 | 13,551 | -0.13(-2.78%) |
Apr 28, 2022 | 4.670 | 4.700 | 4.551 | 4.670 | 28,250 | +0.10(+2.15%) |
Apr 27, 2022 | 4.480 | 4.610 | 4.440 | 4.572 | 30,670 | +0.05(+1.03%) |
Apr 26, 2022 | 4.720 | 4.720 | 4.520 | 4.525 | 35,263 | -0.15(-3.21%) |
Apr 25, 2022 | 4.600 | 4.680 | 4.570 | 4.675 | 31,304 | -0.00(-0.11%) |
Apr 22, 2022 | 4.760 | 4.770 | 4.660 | 4.680 | 76,124 | -0.08(-1.68%) |
Apr 21, 2022 | 4.830 | 4.920 | 4.730 | 4.760 | 98,632 | -0.02(-0.42%) |
Apr 20, 2022 | 4.810 | 4.820 | 4.750 | 4.780 | 33,359 | +0.03(+0.63%) |
Apr 19, 2022 | 4.680 | 4.750 | 4.601 | 4.750 | 41,757 | +0.03(+0.64%) |
Apr 18, 2022 | 4.690 | 4.790 | 4.650 | 4.720 | 159,085 | +0.04(+0.85%) |
Apr 14, 2022 | 4.690 | 4.690 | 4.640 | 4.680 | 28,012 | +0.06(+1.30%) |
Apr 13, 2022 | 4.520 | 4.630 | 4.470 | 4.620 | 61,121 | +0.21(+4.76%) |
Apr 12, 2022 | 4.340 | 4.460 | 4.340 | 4.410 | 46,499 | +0.05(+1.15%) |
Apr 11, 2022 | 4.390 | 4.449 | 4.310 | 4.360 | 32,750 | -0.01(-0.23%) |
Apr 08, 2022 | 4.440 | 4.440 | 4.345 | 4.370 | 15,415 | -0.03(-0.68%) |
Apr 07, 2022 | 4.410 | 4.410 | 4.350 | 4.400 | 34,837 | -0.07(-1.56%) |
Apr 06, 2022 | 4.650 | 4.650 | 4.410 | 4.470 | 15,059 | -0.15(-3.25%) |
Apr 05, 2022 | 4.610 | 4.710 | 4.570 | 4.620 | 111,927 | -0.04(-0.75%) |
Apr 04, 2022 | 4.590 | 4.670 | 4.590 | 4.655 | 27,435 | -0.01(-0.32%) |
Apr 01, 2022 | 4.600 | 4.710 | 4.570 | 4.670 | 20,335 | +0.02(+0.43%) |
Mar 31, 2022 | 4.690 | 4.700 | 4.621 | 4.650 | 8,655 | -0.01(-0.21%) |
Mar 30, 2022 | 4.670 | 4.680 | 4.620 | 4.660 | 29,339 | +0.01(+0.22%) |
Mar 29, 2022 | 4.550 | 4.710 | 4.550 | 4.650 | 81,312 | +0.14(+3.10%) |
Mar 28, 2022 | 4.510 | 4.540 | 4.460 | 4.510 | 53,869 | +0.02(+0.45%) |
Mar 25, 2022 | 4.500 | 4.500 | 4.450 | 4.490 | 11,150 | +0.03(+0.65%) |
Mar 24, 2022 | 4.410 | 4.461 | 4.350 | 4.461 | 21,285 | +0.05(+1.16%) |
Mar 23, 2022 | 4.510 | 4.510 | 4.400 | 4.410 | 35,778 | -0.09(-2.00%) |
Mar 22, 2022 | 4.500 | 4.520 | 4.450 | 4.500 | 18,391 | +0.08(+1.88%) |
Mar 21, 2022 | 4.540 | 4.540 | 4.390 | 4.417 | 22,078 | -0.07(-1.63%) |
Mar 18, 2022 | 4.460 | 4.530 | 4.421 | 4.490 | 15,657 | +0.03(+0.67%) |
Mar 17, 2022 | 4.490 | 4.490 | 4.395 | 4.460 | 20,693 | -0.02(-0.45%) |
Mar 16, 2022 | 4.370 | 4.480 | 4.355 | 4.480 | 44,273 | +0.23(+5.41%) |
Mar 15, 2022 | 4.220 | 4.260 | 4.160 | 4.250 | 21,959 | +0.15(+3.66%) |
Mar 14, 2022 | 4.150 | 4.200 | 4.050 | 4.100 | 22,189 | +0.01(+0.24%) |
Mar 11, 2022 | 4.280 | 4.280 | 4.090 | 4.090 | 31,597 | -0.08(-1.92%) |
Mar 10, 2022 | 4.120 | 4.200 | 4.111 | 4.170 | 28,120 | +0.03(+0.72%) |
Mar 09, 2022 | 4.010 | 4.200 | 4.010 | 4.140 | 38,500 | +0.22(+5.61%) |
Mar 08, 2022 | 3.920 | 4.050 | 3.800 | 3.920 | 85,333 | +0.10(+2.62%) |
Mar 07, 2022 | 4.120 | 4.130 | 3.820 | 3.820 | 178,217 | -0.37(-8.83%) |
Mar 04, 2022 | 4.280 | 4.285 | 4.140 | 4.190 | 113,881 | -0.20(-4.56%) |
Mar 03, 2022 | 4.500 | 4.560 | 4.350 | 4.390 | 76,361 | -0.13(-2.88%) |
Mar 02, 2022 | 4.500 | 4.540 | 4.470 | 4.520 | 46,033 | +0.10(+2.26%) |
Mar 01, 2022 | 4.670 | 4.670 | 4.390 | 4.420 | 67,009 | -0.23(-4.95%) |
Feb 28, 2022 | 4.700 | 4.700 | 4.595 | 4.650 | 35,148 | -0.09(-1.90%) |
Feb 25, 2022 | 4.720 | 4.740 | 4.645 | 4.740 | 97,400 | +0.14(+3.04%) |
Feb 24, 2022 | 4.480 | 4.620 | 4.310 | 4.600 | 85,576 | -0.03(-0.65%) |
Feb 23, 2022 | 4.800 | 4.810 | 4.610 | 4.630 | 306,890 | -0.12(-2.57%) |
Feb 22, 2022 | 4.800 | 4.840 | 4.750 | 4.752 | 65,639 | -0.09(-1.83%) |
Feb 18, 2022 | 4.841 | 0 | -0.08(-1.61%) | |||
Feb 17, 2022 | 5.080 | 5.080 | 4.900 | 4.920 | 61,378 | -0.16(-3.15%) |
Feb 16, 2022 | 5.060 | 5.100 | 5.005 | 5.080 | 83,628 | +0.02(+0.40%) |
Feb 15, 2022 | 4.960 | 5.090 | 4.900 | 5.060 | 89,087 | +0.20(+4.12%) |
Feb 14, 2022 | 4.860 | 4.990 | 4.800 | 4.860 | 107,978 | +0.00(+0.00%) |
Feb 11, 2022 | 5.020 | 5.060 | 4.830 | 4.860 | 190,516 | -0.12(-2.47%) |
Feb 10, 2022 | 4.990 | 5.100 | 4.980 | 4.983 | 246,680 | -0.03(-0.54%) |
Feb 09, 2022 | 4.950 | 5.030 | 4.947 | 5.010 | 372,928 | +0.09(+1.83%) |
Feb 08, 2022 | 4.820 | 4.920 | 4.770 | 4.920 | 100,665 | +0.15(+3.14%) |
Feb 07, 2022 | 4.640 | 4.800 | 4.630 | 4.770 | 58,202 | +0.15(+3.25%) |
Feb 04, 2022 | 4.630 | 4.650 | 4.550 | 4.620 | 23,586 | +0.00(+0.00%) |
Feb 03, 2022 | 4.670 | 4.680 | 4.610 | 4.620 | 9,429 | -0.08(-1.70%) |
Feb 02, 2022 | 4.750 | 4.780 | 4.605 | 4.700 | 30,734 | -0.01(-0.12%) |
Feb 01, 2022 | 4.600 | 4.740 | 4.560 | 4.706 | 174,244 | +0.10(+2.08%) |
Jan 31, 2022 | 4.490 | 4.620 | 4.610 | 19,949 | +0.12(+2.67%) | |
Jan 28, 2022 | 4.490 | 4.490 | 4.320 | 4.490 | 70,072 | +0.09(+2.05%) |
Jan 27, 2022 | 4.590 | 4.630 | 4.400 | 4.400 | 34,791 | -0.17(-3.70%) |
Jan 26, 2022 | 4.620 | 4.640 | 4.550 | 4.569 | 26,672 | +0.03(+0.64%) |
Jan 25, 2022 | 4.490 | 4.560 | 4.400 | 4.540 | 38,282 | +0.05(+1.11%) |
Jan 24, 2022 | 4.360 | 4.500 | 4.300 | 4.490 | 78,987 | -0.05(-1.06%) |
Jan 21, 2022 | 4.600 | 4.600 | 4.450 | 4.538 | 28,260 | -0.07(-1.56%) |
Jan 20, 2022 | 4.700 | 4.760 | 4.600 | 4.610 | 26,509 | +0.01(+0.22%) |
Jan 19, 2022 | 4.660 | 4.730 | 4.600 | 4.600 | 20,019 | -0.05(-1.08%) |
Jan 18, 2022 | 4.750 | 4.760 | 4.650 | 4.650 | 30,492 | -0.15(-3.10%) |
Jan 14, 2022 | 4.799 | 0 | -0.07(-1.46%) | |||
Jan 13, 2022 | 4.830 | 4.880 | 4.790 | 4.870 | 64,835 | +0.09(+1.87%) |
Jan 12, 2022 | 4.850 | 4.850 | 4.713 | 4.781 | 16,378 | -0.00(-0.09%) |
Jan 11, 2022 | 4.720 | 4.840 | 4.695 | 4.785 | 28,940 | +0.06(+1.33%) |
Jan 10, 2022 | 4.830 | 4.830 | 4.670 | 4.722 | 42,781 | -0.10(-2.03%) |
Jan 07, 2022 | 4.660 | 4.840 | 4.660 | 4.820 | 45,221 | +0.17(+3.69%) |
Jan 06, 2022 | 4.730 | 4.810 | 4.640 | 4.648 | 16,872 | -0.08(-1.73%) |
Jan 05, 2022 | 4.860 | 4.870 | 4.710 | 4.730 | 122,215 | -0.09(-1.87%) |
Jan 04, 2022 | 4.810 | 4.830 | 4.780 | 4.820 | 48,720 | +0.10(+2.13%) |
Jan 03, 2022 | 4.680 | 4.790 | 4.640 | 4.720 | 67,814 | +0.08(+1.71%) |
Dec 31, 2021 | 4.580 | 4.670 | 4.580 | 4.640 | 47,819 | +0.04(+0.87%) |
Dec 30, 2021 | 4.630 | 4.700 | 4.600 | 4.600 | 10,684 | -0.03(-0.65%) |
Dec 29, 2021 | 4.650 | 4.660 | 4.600 | 4.630 | 8,974 | -0.00(-0.02%) |
Dec 28, 2021 | 4.670 | 4.670 | 4.564 | 4.631 | 17,355 | -0.03(-0.62%) |
Dec 27, 2021 | 4.640 | 4.680 | 4.500 | 4.660 | 28,307 | +0.00(+0.00%) |
Dec 23, 2021 | 4.680 | 4.700 | 4.510 | 4.660 | 26,629 | +0.04(+0.87%) |
Dec 22, 2021 | 4.480 | 4.640 | 4.461 | 4.620 | 53,127 | +0.12(+2.67%) |
Dec 21, 2021 | 4.390 | 4.540 | 4.321 | 4.500 | 32,699 | +0.18(+4.17%) |
Dec 20, 2021 | 4.150 | 4.340 | 4.090 | 4.320 | 39,662 | +0.05(+1.13%) |
Dec 17, 2021 | 4.260 | 4.350 | 4.200 | 4.272 | 49,977 | +0.05(+1.22%) |
Dec 16, 2021 | 4.350 | 4.359 | 4.220 | 4.220 | 12,621 | -0.04(-1.06%) |
Dec 15, 2021 | 4.320 | 4.320 | 4.193 | 4.265 | 29,834 | -0.03(-0.58%) |
Dec 14, 2021 | 4.240 | 4.410 | 4.240 | 4.290 | 26,382 | -0.05(-1.15%) |
Dec 13, 2021 | 4.470 | 4.470 | 4.300 | 4.340 | 32,095 | -0.13(-2.91%) |
Dec 10, 2021 | 4.450 | 4.570 | 4.432 | 4.470 | 33,257 | -0.04(-0.87%) |
Dec 09, 2021 | 4.530 | 4.530 | 4.451 | 4.509 | 9,128 | -0.05(-1.12%) |
Dec 08, 2021 | 4.490 | 4.600 | 4.400 | 4.560 | 44,308 | +0.13(+2.93%) |
Dec 07, 2021 | 4.580 | 4.600 | 4.390 | 4.430 | 34,904 | -0.05(-1.01%) |
Dec 06, 2021 | 4.370 | 4.500 | 4.330 | 4.475 | 37,027 | +0.16(+3.59%) |
Dec 03, 2021 | 4.400 | 4.400 | 4.200 | 4.320 | 46,339 | -0.01(-0.23%) |
Dec 02, 2021 | 4.200 | 4.360 | 4.200 | 4.330 | 86,461 | +0.15(+3.59%) |
Dec 01, 2021 | 4.290 | 4.420 | 4.180 | 4.180 | 103,125 | -0.12(-2.79%) |
Nov 30, 2021 | 4.380 | 4.380 | 4.275 | 4.300 | 55,455 | -0.09(-2.05%) |
Nov 29, 2021 | 4.490 | 4.500 | 4.320 | 4.390 | 120,638 | +0.09(+2.09%) |
Nov 26, 2021 | 4.510 | 4.510 | 4.250 | 4.300 | 155,420 | -0.40(-8.51%) |
Nov 24, 2021 | 4.740 | 4.740 | 4.629 | 4.700 | 133,396 | +0.00(+0.00%) |
Nov 23, 2021 | 4.640 | 4.750 | 4.640 | 4.700 | 42,981 | +0.00(+0.00%) |
Nov 22, 2021 | 4.780 | 4.780 | 4.640 | 4.700 | 39,051 | -0.01(-0.18%) |
Nov 19, 2021 | 4.750 | 4.750 | 4.650 | 4.709 | 38,745 | -0.08(-1.70%) |
Nov 18, 2021 | 4.870 | 4.770 | 4.770 | 4.790 | 219,018 | -0.04(-0.83%) |
Nov 17, 2021 | 4.810 | 4.830 | 4.770 | 4.830 | 85,146 | -0.04(-0.82%) |
Nov 16, 2021 | 4.940 | 4.950 | 4.830 | 4.870 | 76,161 | -0.06(-1.22%) |
Nov 15, 2021 | 4.940 | 4.950 | 4.900 | 4.930 | 51,900 | +0.00(+0.00%) |
Nov 12, 2021 | 4.970 | 4.980 | 4.900 | 4.930 | 28,262 | -0.07(-1.40%) |
Nov 11, 2021 | 5.040 | 5.060 | 4.995 | 5.000 | 27,640 | -0.06(-1.19%) |
Nov 10, 2021 | 5.160 | 5.060 | 60,235 | -0.10(-1.94%) | ||
Nov 09, 2021 | 5.260 | 5.260 | 5.110 | 5.160 | 187,620 | -0.07(-1.36%) |
Nov 08, 2021 | 5.350 | 5.350 | 5.230 | 5.231 | 237,191 | -0.06(-1.12%) |
Nov 05, 2021 | 5.190 | 5.340 | 5.150 | 5.290 | 288,175 | +0.33(+6.65%) |
Nov 04, 2021 | 5.070 | 5.100 | 4.950 | 4.960 | 31,544 | -0.08(-1.59%) |
Nov 03, 2021 | 5.000 | 5.140 | 4.930 | 5.040 | 102,037 | +0.14(+2.86%) |
Nov 02, 2021 | 4.990 | 4.990 | 4.900 | 4.900 | 71,697 | -0.05(-0.97%) |
Nov 01, 2021 | 4.830 | 4.950 | 4.820 | 4.948 | 7,112 | +0.13(+2.66%) |
Oct 29, 2021 | 4.880 | 4.910 | 4.810 | 4.820 | 11,397 | -0.04(-0.82%) |
Oct 28, 2021 | 4.800 | 4.870 | 4.780 | 4.860 | 28,533 | +0.04(+0.86%) |
Oct 27, 2021 | 4.840 | 4.850 | 4.780 | 4.819 | 21,252 | -0.02(-0.44%) |
Oct 26, 2021 | 4.820 | 4.840 | 30,720 | +0.04(+0.83%) | ||
Oct 25, 2021 | 4.850 | 4.850 | 4.790 | 4.800 | 43,142 | -0.02(-0.41%) |
Oct 22, 2021 | 4.900 | 4.900 | 4.800 | 4.820 | 17,795 | -0.07(-1.43%) |
Oct 21, 2021 | 4.900 | 4.920 | 4.820 | 4.890 | 47,302 | +0.06(+1.24%) |
Oct 20, 2021 | 4.880 | 4.910 | 4.825 | 4.830 | 46,286 | -0.06(-1.24%) |
Oct 19, 2021 | 4.930 | 4.970 | 4.880 | 4.891 | 35,482 | -0.07(-1.51%) |
Oct 18, 2021 | 5.000 | 5.020 | 4.940 | 4.965 | 62,078 | -0.04(-0.89%) |
Oct 15, 2021 | 5.050 | 5.060 | 5.000 | 5.010 | 32,706 | +0.06(+1.17%) |
Oct 14, 2021 | 5.000 | 5.000 | 4.950 | 4.952 | 21,898 | +0.02(+0.45%) |
Oct 13, 2021 | 5.010 | 5.010 | 4.923 | 4.930 | 8,080 | -0.06(-1.20%) |
Oct 12, 2021 | 5.000 | 5.000 | 4.970 | 4.990 | 9,386 | -0.00(-0.07%) |
Oct 11, 2021 | 5.010 | 5.050 | 4.980 | 4.994 | 13,726 | +0.01(+0.27%) |
Oct 08, 2021 | 5.050 | 5.050 | 4.960 | 4.980 | 16,675 | -0.02(-0.40%) |
Oct 07, 2021 | 5.000 | 5.060 | 5.000 | 5.000 | 31,225 | -0.04(-0.73%) |
Oct 06, 2021 | 5.080 | 5.080 | 4.930 | 5.037 | 16,037 | -0.04(-0.89%) |
Oct 05, 2021 | 5.060 | 5.110 | 5.030 | 5.082 | 71,892 | +0.00(+0.04%) |
Oct 04, 2021 | 5.180 | 5.180 | 5.060 | 5.080 | 24,783 | -0.03(-0.59%) |
Oct 01, 2021 | 4.930 | 5.120 | 4.930 | 5.110 | 60,104 | +0.21(+4.19%) |
Sep 30, 2021 | 5.060 | 5.060 | 4.870 | 4.905 | 46,941 | -0.10(-2.00%) |
Sep 29, 2021 | 5.110 | 5.110 | 4.980 | 5.005 | 13,743 | -0.05(-0.99%) |
Sep 28, 2021 | 5.160 | 5.160 | 5.044 | 5.055 | 22,301 | -0.08(-1.65%) |
Sep 27, 2021 | 5.040 | 5.200 | 5.040 | 5.140 | 47,065 | +0.11(+2.09%) |
Sep 24, 2021 | 4.990 | 5.050 | 4.980 | 5.035 | 27,967 | +0.04(+0.90%) |
Sep 23, 2021 | 4.940 | 5.000 | 4.920 | 4.990 | 20,941 | +0.13(+2.67%) |
Sep 22, 2021 | 4.818 | 4.880 | 4.818 | 4.860 | 18,511 | +0.10(+2.00%) |
Sep 21, 2021 | 4.740 | 4.839 | 4.740 | 4.764 | 9,811 | -0.00(-0.01%) |
Sep 20, 2021 | 4.790 | 4.790 | 4.690 | 4.765 | 14,565 | -0.01(-0.21%) |
Sep 17, 2021 | 4.790 | 4.805 | 4.770 | 4.775 | 5,220 | +0.01(+0.10%) |
Sep 16, 2021 | 4.681 | 4.805 | 4.681 | 4.770 | 1,411 | +0.04(+0.95%) |
Sep 15, 2021 | 4.650 | 4.750 | 4.650 | 4.725 | 6,992 | -0.01(-0.11%) |
Sep 14, 2021 | 4.760 | 4.760 | 4.680 | 4.730 | 7,545 | -0.03(-0.64%) |
Sep 13, 2021 | 4.750 | 4.765 | 4.667 | 4.761 | 6,464 | +0.04(+0.78%) |
Sep 10, 2021 | 4.820 | 4.820 | 4.680 | 4.724 | 15,729 | -0.05(-0.96%) |
Sep 09, 2021 | 4.730 | 4.819 | 4.730 | 4.770 | 21,633 | +0.05(+0.96%) |
Sep 08, 2021 | 4.790 | 4.800 | 4.700 | 4.725 | 28,470 | -0.05(-1.05%) |
Sep 07, 2021 | 4.800 | 4.800 | 4.680 | 4.775 | 26,530 | +0.04(+0.74%) |
Sep 03, 2021 | 4.810 | 4.819 | 4.720 | 4.740 | 46,217 | -0.08(-1.56%) |
Sep 02, 2021 | 4.840 | 4.840 | 4.790 | 4.815 | 21,512 | +0.02(+0.42%) |
Sep 01, 2021 | 4.800 | 4.830 | 4.790 | 4.795 | 23,554 | +0.02(+0.42%) |
Aug 31, 2021 | 4.750 | 4.790 | 4.745 | 4.775 | 10,576 | -0.01(-0.31%) |
Aug 30, 2021 | 4.830 | 4.850 | 4.750 | 4.790 | 15,600 | -0.03(-0.66%) |
Aug 27, 2021 | 4.790 | 4.850 | 4.750 | 4.822 | 15,724 | +0.07(+1.52%) |
Aug 26, 2021 | 4.790 | 4.805 | 4.750 | 4.750 | 16,232 | -0.03(-0.63%) |
Aug 25, 2021 | 4.759 | 4.820 | 4.731 | 4.780 | 14,841 | +0.04(+0.95%) |
Aug 24, 2021 | 4.670 | 4.770 | 4.670 | 4.735 | 25,342 | +0.14(+2.93%) |
Aug 23, 2021 | 4.590 | 4.620 | 4.530 | 4.600 | 10,521 | +0.07(+1.66%) |
Aug 20, 2021 | 4.550 | 4.550 | 4.480 | 4.525 | 9,413 | +0.03(+0.67%) |
Aug 19, 2021 | 4.550 | 4.550 | 4.460 | 4.495 | 9,470 | -0.07(-1.64%) |
Aug 18, 2021 | 4.540 | 4.620 | 4.530 | 4.570 | 17,310 | -0.01(-0.15%) |
Aug 17, 2021 | 4.670 | 4.670 | 4.530 | 4.577 | 19,930 | -0.11(-2.39%) |
Aug 16, 2021 | 4.710 | 4.710 | 4.610 | 4.689 | 19,221 | -0.01(-0.14%) |
Aug 13, 2021 | 4.720 | 4.740 | 4.673 | 4.696 | 15,755 | -0.05(-1.02%) |
Aug 12, 2021 | 4.840 | 4.840 | 4.710 | 4.744 | 25,326 | -0.08(-1.61%) |
Aug 11, 2021 | 4.781 | 4.829 | 4.781 | 4.822 | 7,971 | +0.06(+1.17%) |
Aug 10, 2021 | 4.690 | 4.780 | 4.690 | 4.766 | 46,705 | +0.06(+1.29%) |
Aug 09, 2021 | 4.750 | 4.750 | 4.670 | 4.705 | 27,979 | -0.06(-1.36%) |
Aug 06, 2021 | 4.840 | 4.840 | 4.720 | 4.770 | 26,492 | +0.00(+0.00%) |
Aug 05, 2021 | 4.661 | 4.789 | 4.660 | 4.770 | 30,653 | +0.18(+3.92%) |
Aug 04, 2021 | 4.700 | 4.700 | 4.590 | 4.590 | 11,595 | -0.09(-2.03%) |
Aug 03, 2021 | 4.700 | 4.710 | 4.580 | 4.685 | 20,722 | -0.04(-0.74%) |
Aug 02, 2021 | 4.850 | 4.850 | 4.700 | 4.720 | 30,929 | -0.04(-0.91%) |
Jul 30, 2021 | 4.850 | 4.850 | 4.750 | 4.763 | 14,193 | -0.13(-2.59%) |
Jul 29, 2021 | 4.870 | 4.930 | 4.870 | 4.890 | 32,983 | +0.02(+0.38%) |
Jul 28, 2021 | 4.810 | 4.889 | 4.810 | 4.871 | 10,102 | +0.06(+1.21%) |
Jul 27, 2021 | 4.880 | 4.880 | 4.770 | 4.813 | 13,782 | -0.01(-0.28%) |
Jul 26, 2021 | 4.740 | 4.830 | 4.740 | 4.827 | 17,280 | +0.08(+1.72%) |
Jul 23, 2021 | 4.870 | 4.870 | 4.731 | 4.745 | 11,162 | -0.04(-0.84%) |
Jul 22, 2021 | 4.790 | 4.830 | 4.750 | 4.785 | 46,076 | -0.00(-0.10%) |
Jul 21, 2021 | 4.730 | 4.830 | 4.730 | 4.790 | 21,419 | +0.16(+3.34%) |
Jul 20, 2021 | 4.580 | 4.650 | 4.485 | 4.635 | 37,003 | +0.15(+3.45%) |
Jul 19, 2021 | 4.510 | 4.540 | 4.430 | 4.481 | 87,704 | -0.19(-4.06%) |
Jul 16, 2021 | 4.820 | 4.830 | 4.650 | 4.670 | 19,155 | -0.13(-2.70%) |
Jul 15, 2021 | 4.730 | 4.820 | 4.730 | 4.800 | 28,523 | -0.02(-0.41%) |
Jul 14, 2021 | 4.940 | 4.940 | 4.791 | 4.820 | 26,166 | -0.02(-0.41%) |
Jul 13, 2021 | 4.980 | 5.000 | 4.840 | 4.840 | 25,088 | -0.12(-2.42%) |
Jul 12, 2021 | 4.990 | 4.990 | 4.910 | 4.960 | 22,067 | -0.03(-0.68%) |
Jul 09, 2021 | 4.890 | 5.020 | 4.870 | 4.994 | 21,399 | +0.13(+2.76%) |
Jul 08, 2021 | 4.870 | 4.930 | 4.760 | 4.860 | 14,748 | -0.09(-1.82%) |
Jul 07, 2021 | 5.040 | 5.050 | 4.940 | 4.950 | 32,361 | -0.10(-1.98%) |
Jul 06, 2021 | 5.150 | 5.170 | 5.031 | 5.050 | 58,875 | -0.05(-0.91%) |
Jul 02, 2021 | 5.030 | 5.100 | 5.010 | 5.097 | 14,680 | +0.05(+0.92%) |
Jul 01, 2021 | 5.010 | 5.100 | 5.010 | 5.050 | 21,583 | +0.03(+0.60%) |
Jun 30, 2021 | 5.000 | 5.020 | 4.951 | 5.020 | 25,950 | +0.05(+0.99%) |
Jun 29, 2021 | 5.010 | 5.010 | 4.950 | 4.971 | 13,419 | -0.06(-1.18%) |
Jun 28, 2021 | 5.170 | 5.170 | 4.960 | 5.030 | 138,143 | -0.17(-3.27%) |
Jun 25, 2021 | 5.300 | 5.300 | 5.180 | 5.200 | 34,641 | -0.04(-0.76%) |
Jun 24, 2021 | 5.240 | 5.250 | 5.230 | 5.240 | 33,508 | +0.01(+0.19%) |
Jun 23, 2021 | 5.300 | 5.300 | 5.210 | 5.230 | 25,880 | -0.03(-0.57%) |
Jun 22, 2021 | 5.360 | 5.360 | 5.200 | 5.260 | 42,107 | -0.04(-0.75%) |
Jun 21, 2021 | 5.200 | 5.300 | 5.183 | 5.300 | 42,970 | +0.09(+1.73%) |
Jun 18, 2021 | 5.240 | 5.240 | 5.150 | 5.210 | 51,139 | -0.04(-0.76%) |
Jun 17, 2021 | 5.400 | 5.400 | 5.250 | 5.250 | 56,540 | -0.08(-1.50%) |
Jun 16, 2021 | 5.320 | 5.370 | 5.310 | 5.330 | 46,781 | +0.00(+0.00%) |
Jun 15, 2021 | 5.430 | 5.494 | 5.310 | 5.330 | 42,727 | -0.04(-0.74%) |
Jun 14, 2021 | 5.430 | 5.460 | 5.360 | 5.370 | 61,066 | -0.07(-1.29%) |
Jun 11, 2021 | 5.740 | 5.740 | 5.390 | 5.440 | 97,827 | -0.01(-0.18%) |
Jun 10, 2021 | 5.500 | 5.500 | 5.380 | 5.450 | 61,510 | -0.05(-0.91%) |
Jun 09, 2021 | 5.600 | 5.600 | 5.500 | 5.500 | 111,840 | +0.00(+0.00%) |
Jun 08, 2021 | 5.450 | 5.540 | 5.421 | 5.500 | 79,250 | +0.03(+0.55%) |
Jun 07, 2021 | 5.500 | 5.510 | 5.430 | 5.470 | 77,080 | +0.03(+0.55%) |
Jun 04, 2021 | 5.440 | 5.440 | 5.350 | 5.440 | 75,136 | +0.00(+0.00%) |
Jun 03, 2021 | 5.560 | 5.590 | 5.420 | 5.440 | 116,167 | -0.10(-1.80%) |
Jun 02, 2021 | 6.060 | 6.350 | 5.516 | 5.540 | 102,845 | +0.03(+0.55%) |