Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.040 | 4.140 | 4.010 | 4.080 | 193,969 | +0.02(+0.49%) |
May 27, 2022 | 4.010 | 4.070 | 4.000 | 4.060 | 325,685 | +0.21(+5.45%) |
May 26, 2022 | 3.800 | 3.870 | 3.800 | 3.850 | 180,299 | +0.10(+2.67%) |
May 25, 2022 | 3.590 | 3.790 | 3.590 | 3.750 | 191,192 | +0.03(+0.81%) |
May 24, 2022 | 3.740 | 3.740 | 3.660 | 3.720 | 661,022 | -0.01(-0.27%) |
May 23, 2022 | 3.720 | 3.740 | 3.640 | 3.730 | 271,548 | +0.10(+2.75%) |
May 20, 2022 | 3.660 | 3.700 | 3.540 | 3.630 | 397,326 | +0.03(+0.83%) |
May 19, 2022 | 3.600 | 3.660 | 3.510 | 3.600 | 1,215,213 | -0.08(-2.17%) |
May 18, 2022 | 3.700 | 3.710 | 3.630 | 3.680 | 326,979 | -0.04(-1.08%) |
May 17, 2022 | 3.700 | 3.720 | 3.620 | 3.720 | 552,601 | +0.16(+4.49%) |
May 16, 2022 | 3.550 | 3.580 | 3.500 | 3.560 | 777,631 | +0.04(+1.14%) |
May 13, 2022 | 3.490 | 3.570 | 3.470 | 3.520 | 1,044,604 | +0.14(+4.14%) |
May 12, 2022 | 3.370 | 3.490 | 3.300 | 3.380 | 1,368,727 | -0.02(-0.59%) |
May 11, 2022 | 3.490 | 3.510 | 3.400 | 3.400 | 1,015,165 | -0.02(-0.60%) |
May 10, 2022 | 3.490 | 3.500 | 3.370 | 3.420 | 1,403,573 | +0.01(+0.30%) |
May 09, 2022 | 3.560 | 3.560 | 3.390 | 3.410 | 925,080 | -0.23(-6.32%) |
May 06, 2022 | 3.730 | 3.730 | 3.601 | 3.640 | 856,593 | -0.10(-2.80%) |
May 05, 2022 | 3.850 | 3.870 | 3.690 | 3.745 | 1,059,961 | -0.26(-6.61%) |
May 04, 2022 | 3.960 | 4.010 | 3.830 | 4.010 | 314,919 | -0.01(-0.34%) |
May 03, 2022 | 4.055 | 4.070 | 4.000 | 4.024 | 107,514 | +0.00(+0.09%) |
May 02, 2022 | 3.890 | 4.020 | 3.880 | 4.020 | 464,106 | +0.08(+2.03%) |
Apr 29, 2022 | 4.040 | 4.050 | 3.900 | 3.940 | 162,974 | -0.08(-2.00%) |
Apr 28, 2022 | 3.980 | 4.035 | 3.910 | 4.020 | 348,714 | +0.13(+3.35%) |
Apr 27, 2022 | 3.930 | 3.960 | 3.870 | 3.890 | 621,543 | -0.01(-0.26%) |
Apr 26, 2022 | 4.040 | 4.040 | 3.900 | 3.900 | 476,039 | -0.19(-4.65%) |
Apr 25, 2022 | 4.015 | 4.090 | 3.958 | 4.090 | 272,802 | +0.06(+1.49%) |
Apr 22, 2022 | 4.130 | 4.160 | 4.030 | 4.030 | 705,999 | -0.16(-3.82%) |
Apr 21, 2022 | 4.300 | 4.330 | 4.160 | 4.190 | 742,374 | +0.04(+0.96%) |
Apr 20, 2022 | 4.190 | 4.190 | 4.120 | 4.150 | 354,221 | -0.24(-5.47%) |
Apr 19, 2022 | 4.270 | 4.560 | 4.250 | 4.390 | 525,402 | +0.19(+4.52%) |
Apr 18, 2022 | 4.260 | 4.302 | 4.190 | 4.200 | 126,505 | -0.02(-0.47%) |
Apr 14, 2022 | 4.280 | 4.280 | 4.210 | 4.220 | 107,097 | +0.01(+0.24%) |
Apr 13, 2022 | 4.090 | 4.210 | 4.090 | 4.210 | 221,164 | +0.17(+4.21%) |
Apr 12, 2022 | 4.060 | 4.090 | 4.020 | 4.040 | 91,060 | +0.02(+0.60%) |
Apr 11, 2022 | 3.970 | 4.091 | 3.970 | 4.016 | 175,057 | +0.08(+1.93%) |
Apr 08, 2022 | 3.900 | 3.978 | 3.870 | 3.940 | 80,954 | +0.00(+0.00%) |
Apr 07, 2022 | 3.934 | 3.970 | 3.895 | 3.940 | 284,719 | +0.02(+0.51%) |
Apr 06, 2022 | 3.920 | 3.940 | 3.850 | 3.920 | 762,812 | -0.11(-2.73%) |
Apr 05, 2022 | 4.130 | 4.140 | 4.003 | 4.030 | 121,880 | -0.12(-3.01%) |
Apr 04, 2022 | 4.150 | 4.160 | 4.120 | 4.155 | 164,540 | -0.00(-0.12%) |
Apr 01, 2022 | 4.170 | 4.200 | 4.100 | 4.160 | 81,799 | +0.00(+0.00%) |
Mar 31, 2022 | 4.180 | 4.210 | 4.140 | 4.160 | 335,688 | -0.10(-2.35%) |
Mar 30, 2022 | 4.335 | 4.350 | 4.260 | 4.260 | 211,740 | -0.13(-3.05%) |
Mar 29, 2022 | 4.350 | 4.419 | 4.326 | 4.394 | 276,880 | +0.29(+7.17%) |
Mar 28, 2022 | 4.135 | 4.160 | 4.080 | 4.100 | 147,608 | +0.02(+0.49%) |
Mar 25, 2022 | 4.070 | 4.130 | 4.070 | 4.080 | 463,798 | +0.04(+0.99%) |
Mar 24, 2022 | 3.970 | 4.050 | 3.920 | 4.040 | 193,379 | +0.05(+1.25%) |
Mar 23, 2022 | 4.000 | 4.040 | 3.980 | 3.990 | 312,313 | -0.09(-2.21%) |
Mar 22, 2022 | 4.050 | 4.110 | 4.020 | 4.080 | 262,806 | +0.12(+3.16%) |
Mar 21, 2022 | 3.955 | 3.990 | 3.912 | 3.955 | 165,733 | -0.02(-0.63%) |
Mar 18, 2022 | 3.875 | 4.000 | 3.875 | 3.980 | 123,038 | +0.01(+0.35%) |
Mar 17, 2022 | 3.920 | 3.980 | 3.900 | 3.966 | 204,646 | -0.09(-2.32%) |
Mar 16, 2022 | 3.910 | 4.060 | 3.900 | 4.060 | 854,529 | +0.32(+8.56%) |
Mar 15, 2022 | 3.680 | 3.770 | 3.660 | 3.740 | 337,836 | +0.02(+0.54%) |
Mar 14, 2022 | 3.770 | 3.813 | 3.690 | 3.720 | 315,598 | -0.06(-1.59%) |
Mar 11, 2022 | 3.940 | 3.943 | 3.780 | 3.780 | 167,142 | +0.02(+0.64%) |
Mar 10, 2022 | 3.680 | 3.835 | 3.671 | 3.756 | 310,597 | -0.19(-4.91%) |
Mar 09, 2022 | 3.860 | 4.060 | 3.850 | 3.950 | 1,057,982 | +0.36(+10.03%) |
Mar 08, 2022 | 3.620 | 3.780 | 3.500 | 3.590 | 1,315,529 | +0.29(+8.78%) |
Mar 07, 2022 | 3.670 | 3.670 | 3.270 | 3.300 | 801,571 | -0.36(-9.83%) |
Mar 04, 2022 | 3.720 | 3.750 | 3.610 | 3.660 | 2,553,491 | -0.33(-8.32%) |
Mar 03, 2022 | 4.110 | 4.130 | 3.940 | 3.992 | 1,150,433 | -0.20(-4.73%) |
Mar 02, 2022 | 4.150 | 4.260 | 4.150 | 4.190 | 1,098,919 | +0.03(+0.72%) |
Mar 01, 2022 | 4.390 | 4.410 | 4.090 | 4.160 | 2,762,895 | -0.46(-9.96%) |
Feb 28, 2022 | 4.610 | 4.700 | 4.550 | 4.620 | 376,397 | -0.17(-3.55%) |
Feb 25, 2022 | 4.700 | 4.790 | 4.640 | 4.790 | 600,711 | +0.13(+2.79%) |
Feb 24, 2022 | 4.400 | 4.660 | 4.380 | 4.660 | 697,677 | +0.00(+0.00%) |
Feb 23, 2022 | 4.855 | 4.860 | 4.650 | 4.660 | 352,141 | -0.14(-3.02%) |
Feb 22, 2022 | 4.800 | 4.860 | 4.770 | 4.805 | 358,994 | -0.19(-3.71%) |
Feb 18, 2022 | 4.990 | 0 | -0.12(-2.35%) | |||
Feb 17, 2022 | 5.290 | 5.290 | 5.090 | 5.110 | 185,672 | -0.27(-5.02%) |
Feb 16, 2022 | 5.310 | 5.410 | 5.290 | 5.380 | 174,695 | +0.14(+2.67%) |
Feb 15, 2022 | 5.198 | 5.240 | 5.150 | 5.240 | 435,555 | +0.24(+4.80%) |
Feb 14, 2022 | 5.010 | 5.045 | 4.920 | 5.000 | 251,008 | -0.14(-2.72%) |
Feb 11, 2022 | 5.250 | 5.290 | 5.110 | 5.140 | 501,195 | -0.19(-3.49%) |
Feb 10, 2022 | 5.345 | 5.450 | 5.310 | 5.326 | 547,428 | -0.01(-0.26%) |
Feb 09, 2022 | 5.300 | 5.355 | 5.270 | 5.340 | 1,052,409 | +0.21(+4.10%) |
Feb 08, 2022 | 5.090 | 5.130 | 5.050 | 5.130 | 133,594 | +0.24(+4.91%) |
Feb 07, 2022 | 4.810 | 4.930 | 4.800 | 4.890 | 305,769 | +0.03(+0.62%) |
Feb 04, 2022 | 4.770 | 4.900 | 4.750 | 4.860 | 281,386 | -0.02(-0.51%) |
Feb 03, 2022 | 4.900 | 4.880 | 4.885 | 1,044,456 | -0.19(-3.65%) | |
Feb 02, 2022 | 5.150 | 5.150 | 5.030 | 5.070 | 265,309 | -0.10(-1.93%) |
Feb 01, 2022 | 5.110 | 5.190 | 5.091 | 5.170 | 1,290,109 | +0.03(+0.58%) |
Jan 31, 2022 | 5.010 | 5.150 | 5.000 | 5.140 | 580,585 | +0.07(+1.38%) |
Jan 28, 2022 | 4.940 | 5.070 | 4.920 | 5.070 | 414,980 | +0.01(+0.20%) |
Jan 27, 2022 | 5.070 | 5.140 | 5.040 | 5.060 | 359,571 | -0.01(-0.20%) |
Jan 26, 2022 | 5.190 | 5.200 | 5.010 | 5.070 | 397,859 | -0.01(-0.20%) |
Jan 25, 2022 | 5.070 | 5.113 | 4.990 | 5.080 | 180,596 | +0.03(+0.59%) |
Jan 24, 2022 | 4.990 | 5.070 | 4.810 | 5.050 | 1,147,933 | -0.08(-1.56%) |
Jan 21, 2022 | 5.190 | 5.230 | 5.110 | 5.130 | 541,092 | -0.12(-2.38%) |
Jan 20, 2022 | 5.320 | 5.400 | 5.240 | 5.255 | 204,744 | +0.04(+0.67%) |
Jan 19, 2022 | 5.300 | 5.330 | 5.220 | 5.220 | 532,669 | +0.01(+0.19%) |
Jan 18, 2022 | 5.260 | 5.280 | 5.190 | 5.210 | 390,813 | -0.09(-1.70%) |
Jan 14, 2022 | 5.300 | 0 | +0.02(+0.38%) | |||
Jan 13, 2022 | 5.300 | 5.385 | 5.280 | 5.280 | 418,150 | -0.02(-0.38%) |
Jan 12, 2022 | 5.300 | 5.320 | 5.260 | 5.300 | 170,469 | -0.10(-1.85%) |
Jan 11, 2022 | 5.270 | 5.420 | 5.250 | 5.400 | 382,373 | +0.20(+3.84%) |
Jan 10, 2022 | 5.250 | 5.250 | 5.130 | 5.200 | 184,219 | -0.09(-1.70%) |
Jan 07, 2022 | 5.240 | 5.320 | 5.230 | 5.290 | 165,994 | +0.07(+1.34%) |
Jan 06, 2022 | 5.230 | 5.295 | 5.170 | 5.220 | 115,710 | +0.08(+1.55%) |
Jan 05, 2022 | 5.280 | 5.300 | 5.140 | 5.140 | 336,838 | -0.05(-0.96%) |
Jan 04, 2022 | 5.250 | 5.270 | 5.160 | 5.190 | 938,098 | -0.05(-0.95%) |
Jan 03, 2022 | 5.130 | 5.250 | 5.120 | 5.240 | 782,901 | +0.36(+7.27%) |
Dec 31, 2021 | 4.870 | 4.890 | 4.860 | 4.885 | 357,522 | +0.00(+0.09%) |
Dec 30, 2021 | 4.820 | 4.890 | 4.810 | 4.880 | 327,811 | +0.05(+1.04%) |
Dec 29, 2021 | 4.840 | 4.846 | 4.800 | 4.830 | 270,678 | -0.01(-0.21%) |
Dec 28, 2021 | 4.820 | 4.870 | 4.820 | 4.840 | 978,636 | -0.04(-0.75%) |
Dec 27, 2021 | 4.820 | 4.890 | 4.780 | 4.877 | 1,016,589 | +0.14(+2.95%) |
Dec 23, 2021 | 4.750 | 4.760 | 4.720 | 4.737 | 367,348 | +0.12(+2.53%) |
Dec 22, 2021 | 4.560 | 4.630 | 4.560 | 4.620 | 439,878 | +0.06(+1.32%) |
Dec 21, 2021 | 4.380 | 4.560 | 4.380 | 4.560 | 782,963 | +0.22(+5.07%) |
Dec 20, 2021 | 4.270 | 4.360 | 4.250 | 4.340 | 578,704 | -0.04(-1.03%) |
Dec 17, 2021 | 4.350 | 4.430 | 4.350 | 4.385 | 325,304 | +0.04(+1.04%) |
Dec 16, 2021 | 4.470 | 4.470 | 4.320 | 4.340 | 567,864 | -0.01(-0.23%) |
Dec 15, 2021 | 4.370 | 4.390 | 4.270 | 4.350 | 822,891 | -0.03(-0.72%) |
Dec 14, 2021 | 4.429 | 4.490 | 4.360 | 4.381 | 1,175,664 | +0.07(+1.66%) |
Dec 13, 2021 | 4.450 | 4.480 | 4.310 | 4.310 | 1,259,292 | -0.38(-8.10%) |
Dec 10, 2021 | 4.710 | 4.710 | 4.640 | 4.690 | 525,096 | -0.04(-0.95%) |
Dec 09, 2021 | 4.700 | 4.770 | 4.700 | 4.735 | 492,945 | -0.08(-1.76%) |
Dec 08, 2021 | 4.730 | 4.830 | 4.685 | 4.820 | 866,201 | +0.09(+1.90%) |
Dec 07, 2021 | 4.730 | 4.780 | 4.710 | 4.730 | 717,298 | +0.17(+3.73%) |
Dec 06, 2021 | 4.450 | 4.560 | 4.360 | 4.560 | 1,751,013 | +0.27(+6.29%) |
Dec 03, 2021 | 4.420 | 4.450 | 4.220 | 4.290 | 1,361,214 | -0.18(-4.03%) |
Dec 02, 2021 | 4.420 | 4.520 | 4.420 | 4.470 | 1,316,766 | +0.04(+1.02%) |
Dec 01, 2021 | 4.720 | 4.740 | 4.400 | 4.425 | 1,404,871 | -0.03(-0.67%) |
Nov 30, 2021 | 4.530 | 4.590 | 4.470 | 4.455 | 1,036,848 | -0.10(-2.30%) |
Nov 29, 2021 | 4.700 | 4.770 | 4.530 | 4.560 | 1,982,152 | +0.06(+1.42%) |
Nov 26, 2021 | 4.590 | 4.610 | 4.470 | 4.496 | 1,123,250 | -0.51(-10.26%) |
Nov 24, 2021 | 4.910 | 5.030 | 4.910 | 5.010 | 277,380 | +0.01(+0.20%) |
Nov 23, 2021 | 5.010 | 5.050 | 4.970 | 5.000 | 774,821 | +0.03(+0.50%) |
Nov 22, 2021 | 5.000 | 5.040 | 4.970 | 4.975 | 410,307 | -0.03(-0.50%) |
Nov 19, 2021 | 5.010 | 5.070 | 4.970 | 5.000 | 1,016,080 | -0.22(-4.21%) |
Nov 18, 2021 | 5.280 | 5.220 | 5.210 | 5.220 | 488,996 | -0.15(-2.70%) |
Nov 17, 2021 | 5.420 | 5.420 | 5.330 | 5.365 | 441,257 | -0.15(-2.81%) |
Nov 16, 2021 | 5.640 | 5.640 | 5.510 | 5.520 | 588,968 | -0.09(-1.60%) |
Nov 15, 2021 | 5.730 | 5.730 | 5.600 | 5.610 | 188,336 | +0.00(+0.00%) |
Nov 12, 2021 | 5.570 | 5.620 | 5.550 | 5.610 | 485,704 | -0.00(-0.09%) |
Nov 11, 2021 | 5.605 | 5.660 | 5.590 | 5.615 | 678,430 | -0.18(-3.19%) |
Nov 10, 2021 | 5.820 | 5.800 | 538,069 | -0.08(-1.36%) | ||
Nov 09, 2021 | 5.920 | 5.920 | 5.800 | 5.880 | 710,697 | +0.06(+1.03%) |
Nov 08, 2021 | 5.740 | 5.840 | 5.740 | 5.820 | 477,009 | -0.06(-1.02%) |
Nov 05, 2021 | 5.840 | 5.900 | 5.590 | 5.880 | 2,393,325 | +0.58(+11.05%) |
Nov 04, 2021 | 5.290 | 5.340 | 5.250 | 5.295 | 309,000 | -0.04(-0.66%) |
Nov 03, 2021 | 5.280 | 5.360 | 5.230 | 5.330 | 375,637 | -0.03(-0.56%) |
Nov 02, 2021 | 5.460 | 5.460 | 5.330 | 5.360 | 292,282 | -0.11(-2.01%) |
Nov 01, 2021 | 5.380 | 5.510 | 5.408 | 5.470 | 569,367 | +0.19(+3.60%) |
Oct 29, 2021 | 5.230 | 5.330 | 5.210 | 5.280 | 714,597 | +0.08(+1.64%) |
Oct 28, 2021 | 5.180 | 5.280 | 5.150 | 5.195 | 1,653,524 | +0.20(+3.90%) |
Oct 27, 2021 | 4.960 | 5.040 | 4.950 | 5.000 | 918,198 | -0.06(-1.19%) |
Oct 26, 2021 | 5.160 | 5.060 | 397,180 | +0.11(+2.33%) | ||
Oct 25, 2021 | 4.980 | 5.000 | 4.900 | 4.945 | 835,479 | -0.10(-2.08%) |
Oct 22, 2021 | 5.000 | 5.070 | 4.980 | 5.050 | 1,469,987 | -0.02(-0.30%) |
Oct 21, 2021 | 5.110 | 5.130 | 5.030 | 5.065 | 1,628,871 | -0.08(-1.65%) |
Oct 20, 2021 | 5.030 | 5.245 | 5.020 | 5.150 | 765,577 | -0.22(-4.10%) |
Oct 19, 2021 | 5.400 | 5.410 | 5.330 | 5.370 | 555,274 | -0.08(-1.38%) |
Oct 18, 2021 | 5.370 | 5.460 | 5.350 | 5.445 | 310,961 | -0.11(-2.07%) |
Oct 15, 2021 | 5.600 | 5.650 | 5.510 | 5.560 | 442,187 | +0.09(+1.74%) |
Oct 14, 2021 | 5.530 | 5.560 | 5.430 | 5.465 | 281,077 | +0.01(+0.18%) |
Oct 13, 2021 | 5.415 | 5.460 | 5.390 | 5.455 | 620,165 | -0.08(-1.36%) |
Oct 12, 2021 | 5.480 | 5.560 | 5.460 | 5.530 | 775,188 | -0.01(-0.18%) |
Oct 11, 2021 | 5.500 | 5.580 | 5.490 | 5.540 | 1,022,551 | -0.08(-1.42%) |
Oct 08, 2021 | 5.580 | 5.660 | 5.540 | 5.620 | 253,844 | +0.01(+0.18%) |
Oct 07, 2021 | 5.560 | 5.642 | 5.520 | 5.610 | 1,827,745 | +0.07(+1.17%) |
Oct 06, 2021 | 5.390 | 5.580 | 5.310 | 5.545 | 854,878 | -0.08(-1.51%) |
Oct 05, 2021 | 5.600 | 5.680 | 5.560 | 5.630 | 422,271 | -0.12(-2.17%) |
Oct 04, 2021 | 5.760 | 5.830 | 5.720 | 5.755 | 172,073 | -0.11(-1.79%) |
Oct 01, 2021 | 5.730 | 5.900 | 5.730 | 5.860 | 503,337 | +0.28(+5.02%) |
Sep 30, 2021 | 5.590 | 5.650 | 5.550 | 5.580 | 336,468 | -0.04(-0.69%) |
Sep 29, 2021 | 5.630 | 5.650 | 5.560 | 5.619 | 86,390 | -0.00(-0.02%) |
Sep 28, 2021 | 5.620 | 5.640 | 5.525 | 5.620 | 463,107 | +0.01(+0.18%) |
Sep 27, 2021 | 5.600 | 5.690 | 5.550 | 5.610 | 583,709 | +0.28(+5.25%) |
Sep 24, 2021 | 5.280 | 5.350 | 5.262 | 5.330 | 171,851 | +0.12(+2.21%) |
Sep 23, 2021 | 5.170 | 5.230 | 5.150 | 5.215 | 317,441 | +0.12(+2.46%) |
Sep 22, 2021 | 5.070 | 5.170 | 5.070 | 5.090 | 275,284 | +0.18(+3.70%) |
Sep 21, 2021 | 4.950 | 4.986 | 4.880 | 4.909 | 237,327 | +0.15(+3.23%) |
Sep 20, 2021 | 4.760 | 4.875 | 4.700 | 4.755 | 695,399 | +0.18(+4.05%) |
Sep 17, 2021 | 4.660 | 4.660 | 4.530 | 4.570 | 422,563 | -0.04(-0.98%) |
Sep 16, 2021 | 4.630 | 4.630 | 4.580 | 4.615 | 594,092 | -0.09(-1.96%) |
Sep 15, 2021 | 4.760 | 4.760 | 4.650 | 4.707 | 869,147 | -0.27(-5.38%) |
Sep 14, 2021 | 5.045 | 5.045 | 4.940 | 4.975 | 134,457 | -0.09(-1.78%) |
Sep 13, 2021 | 4.980 | 5.080 | 4.960 | 5.065 | 257,391 | +0.13(+2.61%) |
Sep 10, 2021 | 4.980 | 4.990 | 4.910 | 4.936 | 310,019 | -0.04(-0.88%) |
Sep 09, 2021 | 4.890 | 5.040 | 4.870 | 4.980 | 709,743 | -0.02(-0.40%) |
Sep 08, 2021 | 5.140 | 5.155 | 4.980 | 5.000 | 141,572 | -0.08(-1.57%) |
Sep 07, 2021 | 5.030 | 5.120 | 5.030 | 5.080 | 147,408 | -0.12(-2.40%) |
Sep 03, 2021 | 5.300 | 5.300 | 5.200 | 5.205 | 424,349 | -0.12(-2.35%) |
Sep 02, 2021 | 5.340 | 5.380 | 5.320 | 5.330 | 255,749 | -0.10(-1.84%) |
Sep 01, 2021 | 5.535 | 5.535 | 5.430 | 5.430 | 403,985 | +0.10(+1.88%) |
Aug 31, 2021 | 5.340 | 5.400 | 5.310 | 5.330 | 318,219 | +0.00(+0.09%) |
Aug 30, 2021 | 5.390 | 5.390 | 5.320 | 5.325 | 644,291 | -0.10(-1.93%) |
Aug 27, 2021 | 5.350 | 5.440 | 5.320 | 5.430 | 319,260 | +0.05(+0.93%) |
Aug 26, 2021 | 5.460 | 5.490 | 5.360 | 5.380 | 390,437 | -0.16(-2.89%) |
Aug 25, 2021 | 5.600 | 5.630 | 5.490 | 5.540 | 380,788 | +0.06(+1.09%) |
Aug 24, 2021 | 5.390 | 5.510 | 5.380 | 5.480 | 615,623 | +0.26(+4.98%) |
Aug 23, 2021 | 5.240 | 5.240 | 5.220 | 5.220 | 550,828 | +0.20(+3.98%) |
Aug 20, 2021 | 4.890 | 5.040 | 4.890 | 5.020 | 514,110 | +0.00(+0.00%) |
Aug 19, 2021 | 5.060 | 5.090 | 5.000 | 5.020 | 472,163 | -0.09(-1.76%) |
Aug 18, 2021 | 5.154 | 5.165 | 5.100 | 5.110 | 796,024 | -0.02(-0.39%) |
Aug 17, 2021 | 5.140 | 5.180 | 5.090 | 5.130 | 489,820 | -0.17(-3.12%) |
Aug 16, 2021 | 5.210 | 5.300 | 5.200 | 5.295 | 155,178 | -0.04(-0.84%) |
Aug 13, 2021 | 5.320 | 5.400 | 5.280 | 5.340 | 703,471 | +0.11(+2.17%) |
Aug 12, 2021 | 5.200 | 5.230 | 5.170 | 5.227 | 608,655 | -0.02(-0.35%) |
Aug 11, 2021 | 5.280 | 5.300 | 5.210 | 5.245 | 348,364 | -0.04(-0.66%) |
Aug 10, 2021 | 5.140 | 5.300 | 5.120 | 5.280 | 1,273,957 | +0.14(+2.72%) |
Aug 09, 2021 | 5.130 | 5.170 | 5.050 | 5.140 | 1,539,788 | -0.02(-0.39%) |
Aug 06, 2021 | 5.270 | 5.290 | 5.160 | 5.160 | 463,079 | +0.00(+0.10%) |
Aug 05, 2021 | 5.020 | 5.190 | 5.000 | 5.155 | 686,156 | +0.07(+1.38%) |
Aug 04, 2021 | 5.140 | 5.150 | 5.080 | 5.085 | 597,531 | -0.12(-2.40%) |
Aug 03, 2021 | 5.295 | 5.295 | 5.170 | 5.210 | 910,952 | -0.02(-0.38%) |
Aug 02, 2021 | 5.300 | 5.360 | 5.220 | 5.230 | 298,543 | +0.01(+0.19%) |
Jul 30, 2021 | 5.260 | 5.390 | 5.215 | 5.220 | 567,033 | -0.26(-4.74%) |
Jul 29, 2021 | 5.450 | 5.500 | 5.405 | 5.480 | 93,806 | +0.00(+0.00%) |
Jul 28, 2021 | 5.500 | 5.520 | 5.430 | 5.480 | 232,347 | +0.18(+3.40%) |
Jul 27, 2021 | 5.381 | 5.390 | 5.260 | 5.300 | 415,651 | -0.08(-1.49%) |
Jul 26, 2021 | 5.310 | 5.420 | 5.310 | 5.380 | 356,466 | +0.21(+4.06%) |
Jul 23, 2021 | 5.210 | 5.215 | 5.150 | 5.170 | 107,662 | +0.03(+0.58%) |
Jul 22, 2021 | 5.260 | 5.260 | 5.120 | 5.140 | 959,927 | -0.10(-1.81%) |
Jul 21, 2021 | 5.070 | 5.300 | 5.050 | 5.235 | 563,417 | +0.13(+2.55%) |
Jul 20, 2021 | 5.010 | 5.140 | 4.970 | 5.105 | 1,277,764 | +0.02(+0.39%) |
Jul 19, 2021 | 5.060 | 5.105 | 4.970 | 5.085 | 1,001,012 | -0.25(-4.60%) |
Jul 16, 2021 | 5.480 | 5.480 | 5.310 | 5.330 | 654,792 | -0.07(-1.30%) |
Jul 15, 2021 | 5.390 | 5.430 | 5.300 | 5.400 | 1,855,776 | -0.28(-5.01%) |
Jul 14, 2021 | 5.650 | 5.710 | 5.600 | 5.685 | 326,894 | +0.04(+0.80%) |
Jul 13, 2021 | 5.715 | 5.730 | 5.630 | 5.640 | 471,122 | -0.15(-2.54%) |
Jul 12, 2021 | 5.780 | 5.820 | 5.730 | 5.787 | 566,874 | -0.11(-1.92%) |
Jul 09, 2021 | 5.820 | 5.900 | 5.780 | 5.900 | 641,293 | +0.07(+1.11%) |
Jul 08, 2021 | 5.700 | 5.900 | 5.680 | 5.835 | 651,606 | -0.16(-2.59%) |
Jul 07, 2021 | 6.080 | 6.160 | 5.960 | 5.990 | 746,545 | -0.08(-1.32%) |
Jul 06, 2021 | 6.140 | 6.170 | 6.050 | 6.070 | 1,283,648 | -0.05(-0.82%) |
Jul 02, 2021 | 6.059 | 6.150 | 5.995 | 6.120 | 214,900 | +0.00(+0.00%) |
Jul 01, 2021 | 6.090 | 6.170 | 6.090 | 6.120 | 597,084 | +0.21(+3.64%) |
Jun 30, 2021 | 5.780 | 5.910 | 5.760 | 5.905 | 1,225,673 | -0.04(-0.67%) |
Jun 29, 2021 | 5.829 | 5.970 | 5.810 | 5.945 | 2,695,867 | -0.20(-3.25%) |
Jun 28, 2021 | 6.190 | 6.190 | 6.020 | 6.145 | 1,541,459 | -0.41(-6.25%) |
Jun 25, 2021 | 6.620 | 6.644 | 6.520 | 6.555 | 1,685,615 | -0.16(-2.31%) |
Jun 24, 2021 | 6.730 | 6.740 | 6.645 | 6.710 | 425,960 | -0.04(-0.52%) |
Jun 23, 2021 | 6.660 | 6.764 | 6.610 | 6.745 | 954,945 | +0.04(+0.52%) |
Jun 22, 2021 | 6.640 | 6.730 | 6.612 | 6.710 | 344,940 | -0.08(-1.25%) |
Jun 21, 2021 | 6.770 | 6.810 | 6.720 | 6.795 | 387,606 | -0.12(-1.81%) |
Jun 18, 2021 | 6.810 | 6.950 | 6.780 | 6.920 | 352,343 | -0.12(-1.70%) |
Jun 17, 2021 | 7.010 | 7.080 | 6.950 | 7.040 | 305,083 | +0.19(+2.77%) |
Jun 16, 2021 | 6.950 | 6.980 | 6.850 | 6.850 | 174,972 | -0.04(-0.58%) |
Jun 15, 2021 | 6.800 | 6.920 | 6.800 | 6.890 | 358,682 | -0.03(-0.43%) |
Jun 14, 2021 | 6.940 | 6.940 | 6.850 | 6.920 | 850,646 | -0.05(-0.79%) |
Jun 11, 2021 | 6.900 | 7.020 | 6.890 | 6.975 | 577,665 | +0.10(+1.53%) |
Jun 10, 2021 | 6.830 | 6.900 | 6.830 | 6.870 | 589,929 | +0.03(+0.37%) |
Jun 09, 2021 | 6.770 | 6.870 | 6.690 | 6.845 | 1,749,706 | +0.56(+9.00%) |
Jun 08, 2021 | 6.245 | 6.310 | 6.225 | 6.280 | 369,066 | +0.10(+1.62%) |
Jun 07, 2021 | 6.180 | 6.230 | 6.165 | 6.180 | 412,681 | -0.12(-1.98%) |
Jun 04, 2021 | 6.303 | 6.350 | 6.280 | 6.305 | 145,889 | +0.00(+0.08%) |
Jun 03, 2021 | 6.322 | 6.330 | 6.250 | 6.300 | 417,985 | -0.14(-2.17%) |
Jun 02, 2021 | 6.410 | 6.470 | 6.405 | 6.440 | 519,110 | +0.07(+1.10%) |