Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.390 | 5.390 | 5.240 | 5.310 | 36,682 | -0.11(-2.03%) |
May 27, 2022 | 5.340 | 5.800 | 5.220 | 5.420 | 34,646 | +0.19(+3.63%) |
May 26, 2022 | 5.250 | 5.325 | 5.160 | 5.230 | 46,380 | +0.04(+0.77%) |
May 25, 2022 | 5.190 | 5.380 | 5.190 | 5.190 | 53,585 | +0.02(+0.39%) |
May 24, 2022 | 5.310 | 5.310 | 5.020 | 5.170 | 80,226 | -0.20(-3.72%) |
May 23, 2022 | 5.700 | 5.740 | 5.360 | 5.370 | 43,116 | -0.24(-4.28%) |
May 20, 2022 | 5.540 | 5.740 | 5.300 | 5.610 | 70,111 | +0.19(+3.51%) |
May 19, 2022 | 5.540 | 5.690 | 5.340 | 5.420 | 133,395 | -0.12(-2.17%) |
May 18, 2022 | 5.690 | 5.730 | 5.460 | 5.540 | 48,610 | -0.24(-4.15%) |
May 17, 2022 | 5.690 | 5.950 | 5.645 | 5.780 | 22,202 | +0.15(+2.66%) |
May 16, 2022 | 5.450 | 5.700 | 5.450 | 5.630 | 41,854 | +0.12(+2.18%) |
May 13, 2022 | 5.440 | 5.593 | 5.380 | 5.510 | 32,529 | +0.10(+1.85%) |
May 12, 2022 | 5.200 | 5.460 | 5.200 | 5.410 | 68,351 | +0.18(+3.44%) |
May 11, 2022 | 5.250 | 5.351 | 5.070 | 5.230 | 71,403 | -0.03(-0.57%) |
May 10, 2022 | 5.300 | 5.830 | 4.950 | 5.260 | 74,358 | +0.02(+0.38%) |
May 09, 2022 | 5.400 | 5.440 | 5.120 | 5.240 | 108,041 | -0.20(-3.68%) |
May 06, 2022 | 5.500 | 5.570 | 5.420 | 5.440 | 22,369 | -0.08(-1.45%) |
May 05, 2022 | 5.600 | 5.780 | 5.410 | 5.520 | 64,579 | -0.18(-3.16%) |
May 04, 2022 | 5.610 | 5.730 | 5.435 | 5.700 | 64,553 | +0.05(+0.88%) |
May 03, 2022 | 5.680 | 5.710 | 5.500 | 5.650 | 48,464 | -0.07(-1.22%) |
May 02, 2022 | 5.800 | 5.890 | 5.640 | 5.720 | 74,855 | -0.12(-2.05%) |
Apr 29, 2022 | 6.010 | 6.040 | 5.785 | 5.840 | 32,112 | -0.31(-5.04%) |
Apr 28, 2022 | 5.990 | 6.190 | 5.849 | 6.150 | 27,634 | +0.25(+4.24%) |
Apr 27, 2022 | 5.840 | 6.080 | 5.735 | 5.900 | 30,308 | +0.07(+1.20%) |
Apr 26, 2022 | 6.070 | 6.090 | 5.750 | 5.830 | 72,048 | -0.34(-5.51%) |
Apr 25, 2022 | 6.010 | 6.180 | 6.000 | 6.170 | 37,783 | +0.15(+2.49%) |
Apr 22, 2022 | 6.090 | 6.215 | 5.965 | 6.020 | 69,799 | -0.10(-1.63%) |
Apr 21, 2022 | 6.170 | 6.250 | 5.920 | 6.120 | 53,709 | +0.06(+0.99%) |
Apr 20, 2022 | 6.110 | 6.110 | 5.810 | 6.060 | 38,318 | +0.04(+0.66%) |
Apr 19, 2022 | 6.000 | 6.170 | 5.980 | 6.020 | 32,632 | +0.03(+0.50%) |
Apr 18, 2022 | 6.240 | 6.240 | 5.925 | 5.990 | 39,819 | -0.07(-1.16%) |
Apr 14, 2022 | 6.270 | 6.390 | 6.010 | 6.060 | 49,470 | -0.17(-2.73%) |
Apr 13, 2022 | 6.150 | 6.290 | 6.050 | 6.230 | 70,711 | +0.05(+0.81%) |
Apr 12, 2022 | 6.160 | 6.390 | 6.035 | 6.180 | 66,321 | +0.02(+0.32%) |
Apr 11, 2022 | 6.270 | 6.400 | 6.110 | 6.160 | 40,346 | -0.16(-2.53%) |
Apr 08, 2022 | 6.290 | 6.370 | 6.110 | 6.320 | 53,204 | +0.00(+0.00%) |
Apr 07, 2022 | 6.470 | 6.470 | 6.210 | 6.320 | 71,329 | -0.10(-1.56%) |
Apr 06, 2022 | 6.630 | 6.630 | 6.340 | 6.420 | 67,889 | -0.24(-3.60%) |
Apr 05, 2022 | 6.840 | 6.990 | 6.510 | 6.660 | 64,348 | -0.08(-1.19%) |
Apr 04, 2022 | 6.650 | 6.750 | 6.520 | 6.740 | 45,417 | +0.09(+1.35%) |
Apr 01, 2022 | 6.640 | 6.830 | 6.590 | 6.650 | 56,739 | -0.01(-0.15%) |
Mar 31, 2022 | 6.750 | 6.800 | 6.550 | 6.660 | 44,749 | -0.07(-1.04%) |
Mar 30, 2022 | 6.770 | 6.860 | 6.690 | 6.730 | 45,316 | -0.04(-0.59%) |
Mar 29, 2022 | 6.480 | 6.855 | 6.440 | 6.770 | 79,774 | +0.35(+5.45%) |
Mar 28, 2022 | 6.290 | 6.420 | 6.285 | 6.420 | 30,242 | +0.06(+1.02%) |
Mar 25, 2022 | 6.630 | 6.661 | 6.350 | 6.355 | 59,138 | -0.26(-4.00%) |
Mar 24, 2022 | 6.510 | 6.650 | 6.450 | 6.620 | 33,798 | +0.14(+2.16%) |
Mar 23, 2022 | 6.490 | 6.570 | 6.350 | 6.480 | 39,263 | -0.09(-1.37%) |
Mar 22, 2022 | 6.530 | 6.700 | 6.480 | 6.570 | 80,364 | +0.16(+2.50%) |
Mar 21, 2022 | 6.320 | 6.700 | 6.320 | 6.410 | 69,471 | +0.11(+1.75%) |
Mar 18, 2022 | 6.300 | 6.565 | 6.280 | 6.300 | 269,117 | +0.00(+0.00%) |
Mar 17, 2022 | 6.460 | 6.710 | 6.160 | 6.300 | 120,143 | -0.27(-4.11%) |
Mar 16, 2022 | 6.420 | 6.590 | 6.290 | 6.570 | 65,408 | +0.21(+3.30%) |
Mar 15, 2022 | 6.340 | 6.400 | 6.250 | 6.360 | 26,696 | +0.10(+1.60%) |
Mar 14, 2022 | 6.260 | 6.305 | 6.070 | 6.260 | 66,057 | +0.03(+0.48%) |
Mar 11, 2022 | 6.290 | 6.380 | 6.160 | 6.230 | 57,107 | -0.05(-0.80%) |
Mar 10, 2022 | 6.190 | 6.330 | 6.060 | 6.280 | 64,219 | +0.01(+0.16%) |
Mar 09, 2022 | 6.100 | 6.330 | 5.940 | 6.270 | 62,935 | +0.17(+2.79%) |
Mar 08, 2022 | 5.980 | 6.300 | 5.890 | 6.100 | 69,602 | +0.17(+2.87%) |
Mar 07, 2022 | 6.010 | 6.070 | 5.865 | 5.930 | 50,210 | -0.04(-0.67%) |
Mar 04, 2022 | 6.000 | 6.000 | 5.780 | 5.970 | 68,858 | -0.08(-1.32%) |
Mar 03, 2022 | 6.240 | 6.300 | 6.050 | 6.050 | 30,437 | -0.16(-2.58%) |
Mar 02, 2022 | 5.920 | 6.490 | 5.915 | 6.210 | 105,197 | +0.29(+4.90%) |
Mar 01, 2022 | 6.270 | 6.400 | 5.760 | 5.920 | 120,162 | -0.33(-5.28%) |
Feb 28, 2022 | 5.960 | 6.400 | 5.960 | 6.250 | 118,101 | +0.22(+3.65%) |
Feb 25, 2022 | 6.010 | 6.170 | 5.940 | 6.030 | 130,552 | +0.07(+1.17%) |
Feb 24, 2022 | 5.500 | 5.980 | 5.400 | 5.960 | 316,018 | +0.36(+6.43%) |
Feb 23, 2022 | 5.720 | 5.720 | 5.550 | 5.600 | 179,966 | -0.06(-1.06%) |
Feb 22, 2022 | 6.190 | 6.490 | 5.580 | 5.660 | 164,013 | -0.59(-9.44%) |
Feb 18, 2022 | 6.250 | 0 | -0.04(-0.64%) | |||
Feb 17, 2022 | 6.420 | 6.545 | 6.245 | 6.290 | 71,073 | -0.20(-3.08%) |
Feb 16, 2022 | 6.400 | 6.530 | 6.385 | 6.490 | 30,140 | +0.06(+0.93%) |
Feb 15, 2022 | 6.380 | 6.540 | 6.340 | 6.430 | 67,880 | +0.17(+2.72%) |
Feb 14, 2022 | 6.400 | 6.400 | 6.220 | 6.260 | 34,742 | -0.10(-1.57%) |
Feb 11, 2022 | 6.460 | 6.560 | 6.330 | 6.360 | 48,648 | -0.10(-1.55%) |
Feb 10, 2022 | 6.350 | 6.510 | 6.210 | 6.460 | 160,308 | -0.02(-0.31%) |
Feb 09, 2022 | 6.450 | 6.590 | 6.340 | 6.480 | 107,363 | +0.06(+0.93%) |
Feb 08, 2022 | 6.330 | 6.500 | 6.190 | 6.420 | 42,308 | +0.05(+0.78%) |
Feb 07, 2022 | 6.410 | 6.500 | 6.250 | 6.370 | 45,954 | -0.04(-0.62%) |
Feb 04, 2022 | 6.500 | 6.658 | 6.300 | 6.410 | 97,083 | -0.09(-1.38%) |
Feb 03, 2022 | 6.530 | 6.470 | 6.500 | 141,983 | -0.11(-1.66%) | |
Feb 02, 2022 | 6.800 | 6.820 | 6.520 | 6.610 | 114,328 | -0.22(-3.22%) |
Feb 01, 2022 | 6.940 | 6.960 | 6.800 | 6.830 | 63,246 | -0.11(-1.59%) |
Jan 31, 2022 | 6.750 | 6.950 | 6.940 | 92,884 | +0.09(+1.31%) | |
Jan 28, 2022 | 6.780 | 6.895 | 6.630 | 6.850 | 82,656 | +0.05(+0.74%) |
Jan 27, 2022 | 7.070 | 7.160 | 6.750 | 6.800 | 79,994 | -0.25(-3.55%) |
Jan 26, 2022 | 7.860 | 7.865 | 7.015 | 7.050 | 111,499 | -0.28(-3.82%) |
Jan 25, 2022 | 7.430 | 7.430 | 7.185 | 7.330 | 70,077 | -0.11(-1.48%) |
Jan 24, 2022 | 7.110 | 7.490 | 7.000 | 7.440 | 187,875 | +0.13(+1.78%) |
Jan 21, 2022 | 7.420 | 7.468 | 7.170 | 7.310 | 124,630 | -0.22(-2.92%) |
Jan 20, 2022 | 7.910 | 8.000 | 7.500 | 7.530 | 67,723 | -0.39(-4.92%) |
Jan 19, 2022 | 8.170 | 8.250 | 7.900 | 7.920 | 88,371 | -0.25(-3.06%) |
Jan 18, 2022 | 8.450 | 8.450 | 8.150 | 8.170 | 100,154 | -0.40(-4.67%) |
Jan 14, 2022 | 8.570 | 0 | -0.12(-1.38%) | |||
Jan 13, 2022 | 8.610 | 8.790 | 8.520 | 8.690 | 58,637 | +0.06(+0.70%) |
Jan 12, 2022 | 8.910 | 9.017 | 8.630 | 8.630 | 68,423 | -0.31(-3.47%) |
Jan 11, 2022 | 9.330 | 9.330 | 8.900 | 8.940 | 46,206 | -0.38(-4.08%) |
Jan 10, 2022 | 9.190 | 9.330 | 8.762 | 9.320 | 70,762 | +0.10(+1.08%) |
Jan 07, 2022 | 8.770 | 9.350 | 8.770 | 9.220 | 130,804 | +0.03(+0.33%) |
Jan 06, 2022 | 9.140 | 9.310 | 8.800 | 9.190 | 47,158 | -0.12(-1.29%) |
Jan 05, 2022 | 9.600 | 9.640 | 9.190 | 9.310 | 107,440 | -0.35(-3.62%) |
Jan 04, 2022 | 9.000 | 9.680 | 8.873 | 9.660 | 214,194 | +0.84(+9.52%) |
Jan 03, 2022 | 8.500 | 8.990 | 8.490 | 8.820 | 127,434 | +0.36(+4.26%) |
Dec 31, 2021 | 8.170 | 8.490 | 8.170 | 8.460 | 60,762 | +0.35(+4.32%) |
Dec 30, 2021 | 8.060 | 8.250 | 8.060 | 8.110 | 54,796 | +0.00(+0.00%) |
Dec 29, 2021 | 8.070 | 8.180 | 8.060 | 8.110 | 38,999 | +0.02(+0.25%) |
Dec 28, 2021 | 8.070 | 8.180 | 8.000 | 8.090 | 47,959 | +0.07(+0.87%) |
Dec 27, 2021 | 8.000 | 8.090 | 7.930 | 8.020 | 30,907 | +0.04(+0.50%) |
Dec 23, 2021 | 8.080 | 8.110 | 7.885 | 7.980 | 32,311 | -0.12(-1.48%) |
Dec 22, 2021 | 7.920 | 8.100 | 7.860 | 8.100 | 54,688 | +0.20(+2.53%) |
Dec 21, 2021 | 7.680 | 8.170 | 7.645 | 7.900 | 100,419 | +0.28(+3.67%) |
Dec 20, 2021 | 7.620 | 7.630 | 7.420 | 7.620 | 41,129 | -0.02(-0.26%) |
Dec 17, 2021 | 7.150 | 7.800 | 7.150 | 7.640 | 125,654 | +0.08(+1.06%) |
Dec 16, 2021 | 7.840 | 7.860 | 7.505 | 7.560 | 37,246 | -0.18(-2.33%) |
Dec 15, 2021 | 7.510 | 7.835 | 7.300 | 7.740 | 57,918 | +0.22(+2.93%) |
Dec 14, 2021 | 7.135 | 7.560 | 7.135 | 7.520 | 53,836 | +0.04(+0.53%) |
Dec 13, 2021 | 7.175 | 7.540 | 7.175 | 7.480 | 29,694 | -0.12(-1.58%) |
Dec 10, 2021 | 7.680 | 7.720 | 7.500 | 7.600 | 22,268 | +0.00(+0.00%) |
Dec 09, 2021 | 7.870 | 7.990 | 7.540 | 7.600 | 52,584 | -0.34(-4.28%) |
Dec 08, 2021 | 7.700 | 8.000 | 7.700 | 7.940 | 58,493 | +0.29(+3.79%) |
Dec 07, 2021 | 7.520 | 7.750 | 7.520 | 7.650 | 42,046 | +0.21(+2.82%) |
Dec 06, 2021 | 7.240 | 7.470 | 7.120 | 7.440 | 48,464 | +0.26(+3.62%) |
Dec 03, 2021 | 7.210 | 7.220 | 7.050 | 7.180 | 60,705 | +0.04(+0.56%) |
Dec 02, 2021 | 7.130 | 7.370 | 7.090 | 7.140 | 54,786 | +0.03(+0.42%) |
Dec 01, 2021 | 7.320 | 7.350 | 7.010 | 7.110 | 96,415 | -0.03(-0.42%) |
Nov 30, 2021 | 6.990 | 7.270 | 6.879 | 7.140 | 79,714 | +0.10(+1.42%) |
Nov 29, 2021 | 7.100 | 7.290 | 6.740 | 7.040 | 171,701 | +0.04(+0.57%) |
Nov 26, 2021 | 7.390 | 7.440 | 7.000 | 7.000 | 71,798 | -0.59(-7.77%) |
Nov 24, 2021 | 7.680 | 7.730 | 7.470 | 7.590 | 51,168 | -0.06(-0.78%) |
Nov 23, 2021 | 8.030 | 8.030 | 7.620 | 7.650 | 68,887 | -0.33(-4.14%) |
Nov 22, 2021 | 7.700 | 8.090 | 7.591 | 7.980 | 146,599 | +0.34(+4.45%) |
Nov 19, 2021 | 7.870 | 7.870 | 7.610 | 7.640 | 83,454 | -0.23(-2.92%) |
Nov 18, 2021 | 7.990 | 7.880 | 7.710 | 7.870 | 72,855 | +0.02(+0.25%) |
Nov 17, 2021 | 7.970 | 7.970 | 7.780 | 7.850 | 31,043 | -0.09(-1.13%) |
Nov 16, 2021 | 8.280 | 8.280 | 7.880 | 7.940 | 75,767 | -0.31(-3.76%) |
Nov 15, 2021 | 8.060 | 8.250 | 8.000 | 8.250 | 86,666 | +0.25(+3.12%) |
Nov 12, 2021 | 7.910 | 8.000 | 7.850 | 8.000 | 61,133 | +0.11(+1.39%) |
Nov 11, 2021 | 7.810 | 7.900 | 7.730 | 7.890 | 44,895 | +0.14(+1.81%) |
Nov 10, 2021 | 7.510 | 7.750 | 85,775 | +0.05(+0.65%) | ||
Nov 09, 2021 | 7.900 | 7.980 | 7.320 | 7.700 | 73,679 | -0.15(-1.91%) |
Nov 08, 2021 | 7.940 | 7.980 | 7.600 | 7.850 | 85,760 | -0.09(-1.13%) |
Nov 05, 2021 | 7.600 | 7.980 | 7.600 | 7.940 | 153,364 | +0.42(+5.59%) |
Nov 04, 2021 | 7.590 | 7.610 | 7.400 | 7.520 | 34,892 | -0.01(-0.13%) |
Nov 03, 2021 | 6.930 | 7.580 | 6.920 | 7.530 | 62,610 | +0.23(+3.15%) |
Nov 02, 2021 | 7.490 | 7.500 | 7.280 | 7.300 | 37,947 | -0.15(-2.01%) |
Nov 01, 2021 | 7.110 | 7.500 | 7.150 | 7.450 | 79,805 | +0.39(+5.52%) |
Oct 29, 2021 | 6.830 | 7.090 | 6.800 | 7.060 | 57,265 | +0.18(+2.62%) |
Oct 28, 2021 | 7.120 | 7.120 | 6.800 | 6.880 | 36,496 | -0.19(-2.69%) |
Oct 27, 2021 | 7.100 | 7.220 | 7.020 | 7.070 | 41,431 | -0.05(-0.70%) |
Oct 26, 2021 | 7.190 | 7.120 | 31,475 | -0.05(-0.70%) | ||
Oct 25, 2021 | 7.060 | 7.250 | 6.980 | 7.170 | 78,801 | +0.12(+1.70%) |
Oct 22, 2021 | 7.060 | 7.060 | 6.780 | 7.050 | 54,028 | +0.01(+0.14%) |
Oct 21, 2021 | 6.970 | 7.050 | 6.970 | 7.040 | 45,741 | +0.06(+0.86%) |
Oct 20, 2021 | 6.930 | 7.010 | 6.930 | 6.980 | 61,796 | +0.04(+0.58%) |
Oct 19, 2021 | 6.860 | 6.950 | 6.730 | 6.940 | 56,187 | +0.08(+1.17%) |
Oct 18, 2021 | 6.900 | 7.000 | 6.855 | 6.860 | 65,245 | -0.02(-0.29%) |
Oct 15, 2021 | 6.870 | 6.990 | 6.830 | 6.880 | 89,125 | +0.10(+1.47%) |
Oct 14, 2021 | 6.770 | 6.990 | 6.710 | 6.780 | 100,941 | +0.03(+0.44%) |
Oct 13, 2021 | 6.710 | 6.750 | 6.502 | 6.750 | 61,095 | +0.27(+4.17%) |
Oct 12, 2021 | 6.420 | 6.560 | 6.365 | 6.480 | 35,624 | +0.10(+1.57%) |
Oct 11, 2021 | 6.410 | 6.490 | 6.280 | 6.380 | 44,138 | -0.04(-0.62%) |
Oct 08, 2021 | 6.350 | 6.490 | 6.319 | 6.420 | 43,214 | +0.04(+0.63%) |
Oct 07, 2021 | 6.350 | 6.550 | 6.310 | 6.380 | 103,103 | -0.01(-0.16%) |
Oct 06, 2021 | 6.270 | 6.560 | 6.256 | 6.390 | 81,780 | +0.05(+0.79%) |
Oct 05, 2021 | 6.210 | 6.380 | 6.210 | 6.340 | 70,875 | +0.14(+2.26%) |
Oct 04, 2021 | 6.190 | 6.330 | 6.120 | 6.200 | 68,076 | +0.02(+0.32%) |
Oct 01, 2021 | 6.080 | 6.340 | 6.010 | 6.180 | 101,691 | +0.13(+2.15%) |
Sep 30, 2021 | 6.030 | 6.150 | 6.000 | 6.050 | 87,500 | +0.05(+0.83%) |
Sep 29, 2021 | 6.010 | 6.100 | 5.960 | 6.000 | 63,343 | +0.01(+0.17%) |
Sep 28, 2021 | 6.060 | 6.100 | 5.890 | 5.990 | 79,919 | +0.01(+0.17%) |
Sep 27, 2021 | 5.950 | 6.090 | 5.950 | 5.980 | 76,653 | +0.01(+0.17%) |
Sep 24, 2021 | 6.030 | 6.090 | 5.960 | 5.970 | 22,866 | -0.09(-1.49%) |
Sep 23, 2021 | 5.960 | 6.120 | 5.960 | 6.060 | 68,480 | +0.08(+1.34%) |
Sep 22, 2021 | 5.980 | 6.150 | 5.890 | 5.980 | 71,389 | +0.00(+0.00%) |
Sep 21, 2021 | 5.780 | 6.000 | 5.730 | 5.980 | 122,508 | +0.23(+4.00%) |
Sep 20, 2021 | 5.550 | 5.920 | 5.550 | 5.750 | 81,393 | +0.13(+2.31%) |
Sep 17, 2021 | 5.780 | 5.810 | 5.500 | 5.620 | 310,866 | -0.13(-2.26%) |
Sep 16, 2021 | 5.830 | 5.830 | 5.650 | 5.750 | 47,036 | -0.07(-1.20%) |
Sep 15, 2021 | 5.710 | 5.840 | 5.640 | 5.820 | 65,748 | +0.07(+1.22%) |
Sep 14, 2021 | 5.980 | 5.980 | 5.620 | 5.750 | 100,300 | -0.21(-3.52%) |
Sep 13, 2021 | 5.970 | 6.050 | 5.910 | 5.960 | 141,696 | +0.02(+0.34%) |
Sep 10, 2021 | 5.960 | 5.990 | 5.920 | 5.940 | 66,034 | +0.02(+0.34%) |
Sep 09, 2021 | 5.980 | 5.980 | 5.900 | 5.920 | 50,636 | -0.07(-1.17%) |
Sep 08, 2021 | 5.990 | 6.020 | 5.950 | 5.990 | 85,797 | +0.02(+0.34%) |
Sep 07, 2021 | 5.860 | 6.040 | 5.860 | 5.970 | 69,688 | +0.09(+1.53%) |
Sep 03, 2021 | 5.920 | 5.930 | 5.840 | 5.880 | 44,122 | -0.06(-1.01%) |
Sep 02, 2021 | 5.980 | 6.060 | 5.910 | 5.940 | 78,354 | -0.03(-0.50%) |
Sep 01, 2021 | 5.850 | 5.980 | 5.850 | 5.970 | 59,396 | +0.09(+1.53%) |
Aug 31, 2021 | 5.890 | 5.970 | 5.800 | 5.880 | 56,914 | +0.03(+0.51%) |
Aug 30, 2021 | 5.730 | 5.860 | 5.670 | 5.850 | 123,182 | +0.14(+2.45%) |
Aug 27, 2021 | 5.560 | 5.840 | 5.500 | 5.710 | 171,916 | +0.12(+2.15%) |
Aug 26, 2021 | 5.650 | 5.650 | 5.500 | 5.590 | 60,560 | -0.06(-1.06%) |
Aug 25, 2021 | 5.600 | 5.680 | 5.591 | 5.650 | 55,199 | +0.05(+0.89%) |
Aug 24, 2021 | 5.500 | 5.680 | 5.500 | 5.600 | 86,726 | +0.12(+2.19%) |
Aug 23, 2021 | 5.350 | 5.490 | 5.350 | 5.480 | 70,666 | +0.12(+2.24%) |
Aug 20, 2021 | 5.240 | 5.390 | 5.240 | 5.360 | 76,386 | +0.08(+1.52%) |
Aug 19, 2021 | 5.180 | 5.320 | 5.180 | 5.280 | 70,022 | +0.03(+0.57%) |
Aug 18, 2021 | 5.200 | 5.330 | 5.200 | 5.250 | 75,910 | -0.01(-0.19%) |
Aug 17, 2021 | 5.250 | 5.500 | 5.220 | 5.260 | 72,149 | -0.06(-1.13%) |
Aug 16, 2021 | 5.440 | 5.680 | 5.300 | 5.320 | 110,658 | -0.10(-1.85%) |
Aug 13, 2021 | 5.330 | 5.430 | 5.330 | 5.420 | 43,722 | +0.06(+1.12%) |
Aug 12, 2021 | 5.600 | 5.600 | 5.310 | 5.360 | 87,321 | -0.20(-3.60%) |
Aug 11, 2021 | 5.660 | 5.710 | 5.450 | 5.560 | 100,001 | -0.04(-0.71%) |
Aug 10, 2021 | 5.280 | 5.660 | 5.260 | 5.600 | 190,977 | +0.36(+6.87%) |
Aug 09, 2021 | 5.180 | 5.500 | 5.170 | 5.240 | 92,746 | +0.08(+1.55%) |
Aug 06, 2021 | 5.180 | 5.220 | 5.080 | 5.160 | 57,261 | +0.02(+0.39%) |
Aug 05, 2021 | 5.110 | 5.260 | 5.030 | 5.140 | 87,775 | +0.03(+0.59%) |
Aug 04, 2021 | 5.150 | 5.160 | 5.025 | 5.110 | 190,921 | -0.03(-0.58%) |
Aug 03, 2021 | 5.180 | 5.240 | 5.110 | 5.140 | 143,126 | -0.05(-0.96%) |
Aug 02, 2021 | 5.220 | 5.250 | 5.110 | 5.190 | 127,853 | +0.02(+0.39%) |
Jul 30, 2021 | 5.280 | 5.310 | 5.150 | 5.170 | 149,062 | -0.16(-3.00%) |
Jul 29, 2021 | 5.370 | 5.440 | 5.260 | 5.330 | 97,037 | +0.00(+0.00%) |
Jul 28, 2021 | 5.230 | 5.370 | 5.080 | 5.330 | 167,277 | +0.11(+2.11%) |
Jul 27, 2021 | 5.390 | 5.420 | 5.180 | 5.220 | 105,617 | -0.15(-2.79%) |
Jul 26, 2021 | 5.350 | 5.520 | 5.315 | 5.370 | 141,602 | +0.08(+1.51%) |
Jul 23, 2021 | 5.300 | 5.340 | 5.200 | 5.290 | 82,350 | +0.01(+0.19%) |
Jul 22, 2021 | 5.440 | 5.440 | 5.250 | 5.280 | 80,897 | -0.17(-3.12%) |
Jul 21, 2021 | 5.470 | 5.704 | 5.400 | 5.450 | 66,805 | -0.01(-0.18%) |
Jul 20, 2021 | 5.360 | 5.666 | 5.304 | 5.460 | 117,646 | +0.14(+2.63%) |
Jul 19, 2021 | 5.250 | 5.340 | 5.200 | 5.320 | 100,150 | +0.01(+0.19%) |
Jul 16, 2021 | 5.470 | 5.510 | 5.230 | 5.310 | 136,847 | -0.11(-2.03%) |
Jul 15, 2021 | 5.445 | 5.610 | 5.225 | 5.420 | 123,942 | -0.18(-3.21%) |
Jul 14, 2021 | 5.390 | 5.650 | 5.390 | 5.600 | 155,401 | +0.20(+3.70%) |
Jul 13, 2021 | 5.900 | 6.000 | 5.350 | 5.400 | 495,637 | -0.64(-10.60%) |
Jul 12, 2021 | 5.370 | 6.460 | 5.370 | 6.040 | 840,127 | +0.68(+12.69%) |
Jul 09, 2021 | 5.330 | 5.380 | 5.241 | 5.360 | 41,578 | +0.07(+1.32%) |
Jul 08, 2021 | 5.170 | 5.390 | 5.150 | 5.290 | 65,433 | +0.12(+2.32%) |
Jul 07, 2021 | 5.310 | 5.367 | 5.170 | 5.170 | 57,555 | -0.18(-3.36%) |
Jul 06, 2021 | 5.480 | 5.481 | 5.327 | 5.350 | 39,708 | -0.11(-2.01%) |
Jul 02, 2021 | 5.340 | 5.500 | 5.240 | 5.460 | 86,265 | +0.14(+2.63%) |
Jul 01, 2021 | 5.340 | 5.376 | 5.250 | 5.320 | 40,220 | +0.03(+0.57%) |
Jun 30, 2021 | 5.170 | 5.420 | 5.150 | 5.290 | 147,233 | +0.13(+2.52%) |
Jun 29, 2021 | 5.240 | 5.280 | 5.150 | 5.160 | 73,586 | -0.04(-0.77%) |
Jun 28, 2021 | 5.320 | 5.391 | 5.150 | 5.200 | 119,603 | -0.10(-1.89%) |
Jun 25, 2021 | 5.650 | 5.710 | 5.260 | 5.300 | 324,758 | -0.28(-5.02%) |
Jun 24, 2021 | 5.590 | 5.665 | 5.510 | 5.580 | 106,755 | +0.04(+0.72%) |
Jun 23, 2021 | 5.530 | 5.560 | 5.400 | 5.540 | 241,803 | +0.07(+1.28%) |
Jun 22, 2021 | 5.550 | 5.590 | 5.400 | 5.470 | 205,777 | -0.09(-1.62%) |
Jun 21, 2021 | 5.630 | 5.720 | 5.501 | 5.560 | 178,077 | -0.03(-0.54%) |
Jun 18, 2021 | 5.610 | 5.650 | 5.530 | 5.590 | 181,012 | -0.10(-1.76%) |
Jun 17, 2021 | 5.790 | 5.860 | 5.670 | 5.690 | 139,681 | -0.10(-1.73%) |
Jun 16, 2021 | 5.890 | 5.890 | 5.770 | 5.790 | 84,426 | -0.08(-1.36%) |
Jun 15, 2021 | 6.060 | 6.100 | 5.810 | 5.870 | 73,507 | -0.19(-3.14%) |
Jun 14, 2021 | 5.970 | 6.230 | 5.960 | 6.060 | 102,869 | +0.13(+2.19%) |
Jun 11, 2021 | 5.970 | 6.000 | 5.880 | 5.930 | 45,983 | +0.01(+0.17%) |
Jun 10, 2021 | 6.080 | 6.110 | 5.905 | 5.920 | 62,102 | -0.16(-2.63%) |
Jun 09, 2021 | 6.140 | 6.180 | 6.050 | 6.080 | 88,723 | +0.00(+0.00%) |
Jun 08, 2021 | 6.020 | 6.140 | 5.940 | 6.080 | 97,081 | +0.07(+1.16%) |
Jun 07, 2021 | 5.940 | 6.030 | 5.900 | 6.010 | 82,004 | +0.08(+1.35%) |
Jun 04, 2021 | 6.020 | 6.090 | 5.880 | 5.930 | 102,596 | -0.03(-0.50%) |
Jun 03, 2021 | 6.060 | 6.140 | 5.860 | 5.960 | 126,385 | -0.08(-1.41%) |
Jun 02, 2021 | 6.270 | 6.270 | 6.010 | 6.045 | 131,584 | -0.19(-2.97%) |