Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.410 | 4.435 | 4.390 | 4.390 | 53,610 | +0.00(+0.00%) |
Aug 30, 2022 | 4.400 | 4.415 | 4.380 | 4.390 | 85,095 | -0.04(-0.79%) |
Aug 29, 2022 | 4.390 | 4.437 | 4.390 | 4.425 | 12,454 | +0.02(+0.57%) |
Aug 26, 2022 | 4.500 | 4.500 | 4.390 | 4.400 | 12,028 | -0.08(-1.90%) |
Aug 25, 2022 | 4.484 | 4.490 | 4.460 | 4.485 | 8,322 | -0.02(-0.55%) |
Aug 24, 2022 | 4.524 | 4.545 | 4.490 | 4.510 | 19,955 | -0.03(-0.66%) |
Aug 23, 2022 | 4.570 | 4.575 | 4.530 | 4.540 | 26,035 | +0.03(+0.67%) |
Aug 22, 2022 | 4.530 | 4.530 | 4.510 | 4.510 | 7,825 | -0.23(-4.85%) |
Aug 19, 2022 | 4.750 | 4.750 | 4.740 | 4.740 | 5,813 | -0.07(-1.46%) |
Aug 18, 2022 | 4.835 | 4.835 | 4.790 | 4.810 | 2,305 | -0.05(-1.03%) |
Aug 17, 2022 | 4.840 | 4.860 | 4.840 | 4.860 | 1,555 | -0.06(-1.22%) |
Aug 16, 2022 | 4.910 | 4.935 | 4.910 | 4.920 | 10,586 | +0.07(+1.44%) |
Aug 15, 2022 | 4.870 | 4.870 | 4.850 | 4.850 | 3,884 | -0.04(-0.72%) |
Aug 12, 2022 | 4.890 | 4.890 | 4.860 | 4.885 | 7,404 | -0.00(-0.10%) |
Aug 11, 2022 | 4.930 | 4.930 | 4.880 | 4.890 | 11,836 | -0.01(-0.20%) |
Aug 10, 2022 | 4.880 | 4.917 | 4.880 | 4.900 | 109,225 | +0.05(+1.03%) |
Aug 09, 2022 | 4.800 | 4.864 | 4.800 | 4.850 | 48,232 | +0.09(+1.89%) |
Aug 08, 2022 | 4.760 | 4.772 | 4.700 | 4.760 | 17,376 | +0.06(+1.28%) |
Aug 05, 2022 | 4.720 | 4.720 | 4.660 | 4.700 | 9,312 | -0.04(-0.84%) |
Aug 04, 2022 | 4.704 | 4.750 | 4.650 | 4.740 | 6,863 | +0.04(+0.85%) |
Aug 03, 2022 | 4.670 | 4.700 | 4.660 | 4.700 | 15,822 | +0.02(+0.43%) |
Aug 02, 2022 | 4.743 | 4.860 | 4.600 | 4.680 | 27,411 | -0.04(-0.85%) |
Aug 01, 2022 | 4.636 | 4.830 | 4.610 | 4.720 | 29,855 | -0.03(-0.53%) |
Jul 29, 2022 | 4.726 | 4.750 | 4.710 | 4.745 | 10,367 | +0.09(+2.04%) |
Jul 28, 2022 | 4.525 | 4.650 | 4.510 | 4.650 | 40,954 | +0.02(+0.43%) |
Jul 27, 2022 | 4.566 | 4.630 | 4.550 | 4.630 | 19,530 | +0.14(+3.12%) |
Jul 26, 2022 | 4.520 | 4.540 | 4.490 | 4.490 | 44,605 | -0.16(-3.50%) |
Jul 25, 2022 | 4.550 | 4.810 | 4.440 | 4.653 | 50,017 | +0.20(+4.56%) |
Jul 22, 2022 | 4.480 | 4.770 | 4.430 | 4.450 | 18,712 | -0.01(-0.22%) |
Jul 21, 2022 | 4.375 | 4.670 | 4.340 | 4.460 | 34,888 | +0.08(+1.71%) |
Jul 20, 2022 | 4.330 | 4.400 | 4.330 | 4.385 | 43,653 | -0.15(-3.20%) |
Jul 19, 2022 | 4.465 | 4.560 | 4.290 | 4.530 | 95,496 | +0.22(+5.10%) |
Jul 18, 2022 | 4.380 | 4.660 | 4.310 | 4.310 | 42,887 | -0.25(-5.48%) |
Jul 15, 2022 | 4.363 | 4.580 | 4.270 | 4.560 | 36,964 | +0.40(+9.62%) |
Jul 14, 2022 | 4.390 | 4.510 | 4.140 | 4.160 | 76,629 | -0.31(-6.94%) |
Jul 13, 2022 | 4.490 | 4.500 | 4.340 | 4.470 | 60,964 | -0.04(-1.00%) |
Jul 12, 2022 | 4.490 | 4.566 | 4.450 | 4.515 | 125,621 | +0.04(+0.89%) |
Jul 11, 2022 | 4.450 | 4.580 | 4.240 | 4.475 | 85,232 | -0.08(-1.65%) |
Jul 08, 2022 | 4.510 | 4.620 | 4.500 | 4.550 | 30,034 | +0.27(+6.31%) |
Jul 07, 2022 | 4.410 | 4.550 | 4.230 | 4.280 | 146,557 | +0.00(+0.00%) |
Jul 06, 2022 | 4.400 | 4.410 | 4.140 | 4.280 | 365,685 | +0.03(+0.71%) |
Jul 05, 2022 | 4.490 | 4.530 | 4.100 | 4.250 | 74,372 | -0.16(-3.63%) |
Jul 01, 2022 | 4.730 | 4.730 | 4.410 | 4.410 | 18,747 | -0.42(-8.70%) |
Jun 30, 2022 | 4.640 | 4.830 | 4.640 | 4.830 | 19,337 | -0.04(-0.82%) |
Jun 29, 2022 | 4.831 | 4.900 | 4.831 | 4.870 | 64,617 | -0.05(-1.02%) |
Jun 28, 2022 | 4.960 | 5.020 | 4.920 | 4.920 | 44,752 | +0.02(+0.41%) |
Jun 27, 2022 | 4.885 | 4.925 | 4.885 | 4.900 | 10,890 | -0.07(-1.41%) |
Jun 24, 2022 | 4.970 | 4.980 | 4.910 | 4.970 | 14,196 | +0.06(+1.16%) |
Jun 23, 2022 | 4.880 | 4.913 | 4.860 | 4.913 | 20,076 | -0.03(-0.55%) |
Jun 22, 2022 | 4.870 | 5.013 | 4.870 | 4.940 | 25,274 | -0.09(-1.79%) |
Jun 21, 2022 | 5.060 | 5.070 | 5.020 | 5.030 | 10,260 | -0.05(-0.98%) |
Jun 17, 2022 | 5.110 | 5.110 | 5.060 | 5.080 | 17,140 | +0.09(+1.80%) |
Jun 16, 2022 | 5.020 | 5.033 | 4.980 | 4.990 | 19,280 | +0.00(+0.00%) |
Jun 15, 2022 | 5.025 | 5.025 | 4.900 | 4.990 | 16,717 | +0.05(+1.01%) |
Jun 14, 2022 | 4.960 | 4.985 | 4.910 | 4.940 | 55,120 | -0.11(-2.18%) |
Jun 13, 2022 | 5.040 | 5.065 | 5.000 | 5.050 | 22,089 | -0.24(-4.54%) |
Jun 10, 2022 | 5.290 | 5.310 | 5.230 | 5.290 | 6,576 | -0.08(-1.49%) |
Jun 09, 2022 | 5.390 | 5.410 | 5.360 | 5.370 | 8,509 | -0.32(-5.62%) |
Jun 08, 2022 | 5.684 | 5.715 | 5.660 | 5.690 | 8,329 | -0.03(-0.52%) |
Jun 07, 2022 | 5.650 | 5.730 | 5.650 | 5.720 | 5,364 | +0.05(+0.88%) |
Jun 06, 2022 | 5.685 | 5.690 | 5.668 | 5.670 | 2,059 | +0.04(+0.80%) |
Jun 03, 2022 | 5.640 | 5.650 | 5.620 | 5.625 | 6,883 | -0.04(-0.62%) |
Jun 02, 2022 | 5.600 | 5.660 | 5.600 | 5.660 | 9,508 | +0.11(+1.98%) |
Jun 01, 2022 | 5.550 | 5.590 | 5.550 | 5.550 | 19,905 | -0.09(-1.60%) |
May 31, 2022 | 5.620 | 5.640 | 5.615 | 5.640 | 13,379 | -0.03(-0.53%) |
May 27, 2022 | 5.640 | 5.670 | 5.640 | 5.670 | 36,021 | +0.07(+1.18%) |
May 26, 2022 | 5.565 | 5.610 | 5.565 | 5.604 | 20,072 | +0.10(+1.89%) |
May 25, 2022 | 5.460 | 5.500 | 5.440 | 5.500 | 19,160 | -0.01(-0.11%) |
May 24, 2022 | 5.450 | 5.510 | 5.410 | 5.506 | 97,816 | +0.08(+1.40%) |
May 23, 2022 | 5.400 | 5.450 | 5.400 | 5.430 | 6,749 | +0.09(+1.69%) |
May 20, 2022 | 5.285 | 5.340 | 5.278 | 5.340 | 13,938 | +0.05(+0.98%) |
May 19, 2022 | 5.300 | 5.310 | 5.260 | 5.288 | 6,049 | +0.03(+0.53%) |
May 18, 2022 | 5.310 | 5.345 | 5.240 | 5.260 | 23,741 | +0.00(+0.00%) |
May 17, 2022 | 5.220 | 5.260 | 5.210 | 5.260 | 27,710 | +0.16(+3.14%) |
May 16, 2022 | 5.050 | 5.110 | 5.030 | 5.100 | 18,988 | +0.08(+1.59%) |
May 13, 2022 | 4.950 | 5.020 | 4.950 | 5.020 | 21,955 | -0.01(-0.12%) |
May 12, 2022 | 5.000 | 5.040 | 4.900 | 5.026 | 21,802 | +0.01(+0.12%) |
May 11, 2022 | 5.110 | 5.144 | 5.020 | 5.020 | 33,917 | +0.03(+0.60%) |
May 10, 2022 | 5.060 | 5.070 | 4.960 | 4.990 | 43,554 | +0.06(+1.22%) |
May 09, 2022 | 4.960 | 4.990 | 4.930 | 4.930 | 19,697 | -0.12(-2.38%) |
May 06, 2022 | 5.060 | 5.080 | 5.034 | 5.050 | 34,203 | -0.02(-0.39%) |
May 05, 2022 | 5.145 | 5.150 | 5.040 | 5.070 | 32,419 | -0.14(-2.69%) |
May 04, 2022 | 5.122 | 5.230 | 5.090 | 5.210 | 25,577 | +0.06(+1.17%) |
May 03, 2022 | 5.140 | 5.180 | 5.120 | 5.150 | 97,417 | +0.10(+1.98%) |
May 02, 2022 | 5.052 | 5.072 | 4.980 | 5.050 | 84,723 | -0.03(-0.59%) |
Apr 29, 2022 | 5.130 | 5.130 | 5.060 | 5.080 | 27,820 | -0.11(-2.12%) |
Apr 28, 2022 | 5.150 | 5.210 | 5.130 | 5.190 | 28,026 | +0.04(+0.78%) |
Apr 27, 2022 | 5.150 | 5.172 | 5.110 | 5.150 | 15,005 | -0.02(-0.39%) |
Apr 26, 2022 | 5.260 | 5.260 | 5.160 | 5.170 | 35,360 | -0.06(-1.15%) |
Apr 25, 2022 | 5.168 | 5.240 | 5.168 | 5.230 | 22,910 | +0.01(+0.19%) |
Apr 22, 2022 | 5.285 | 5.293 | 5.204 | 5.220 | 31,152 | -0.05(-0.95%) |
Apr 21, 2022 | 5.370 | 5.370 | 5.270 | 5.270 | 14,410 | -0.08(-1.50%) |
Apr 20, 2022 | 5.342 | 5.360 | 5.310 | 5.350 | 20,477 | +0.02(+0.38%) |
Apr 19, 2022 | 5.270 | 5.330 | 5.270 | 5.330 | 24,439 | +0.10(+1.91%) |
Apr 18, 2022 | 5.280 | 5.300 | 5.230 | 5.230 | 9,184 | -0.10(-1.97%) |
Apr 14, 2022 | 5.335 | 5.350 | 5.305 | 5.335 | 20,981 | -0.01(-0.28%) |
Apr 13, 2022 | 5.320 | 5.350 | 5.294 | 5.350 | 10,845 | +0.12(+2.29%) |
Apr 12, 2022 | 5.295 | 5.310 | 5.220 | 5.230 | 17,053 | -0.02(-0.38%) |
Apr 11, 2022 | 5.270 | 5.280 | 5.240 | 5.250 | 15,163 | +0.10(+1.94%) |
Apr 08, 2022 | 5.140 | 5.190 | 5.110 | 5.150 | 7,057 | +0.02(+0.39%) |
Apr 07, 2022 | 5.130 | 5.130 | 5.070 | 5.130 | 36,659 | +0.08(+1.58%) |
Apr 06, 2022 | 5.056 | 5.100 | 5.050 | 5.050 | 10,466 | -0.21(-3.99%) |
Apr 05, 2022 | 5.235 | 5.265 | 5.235 | 5.260 | 13,756 | -0.01(-0.19%) |
Apr 04, 2022 | 5.280 | 5.293 | 5.270 | 5.270 | 15,765 | -0.11(-2.04%) |
Apr 01, 2022 | 5.380 | 5.390 | 5.370 | 5.380 | 18,507 | +0.02(+0.37%) |
Mar 31, 2022 | 5.440 | 5.440 | 5.340 | 5.360 | 10,638 | -0.08(-1.47%) |
Mar 30, 2022 | 5.450 | 5.480 | 5.420 | 5.440 | 5,922 | -0.06(-1.09%) |
Mar 29, 2022 | 5.489 | 5.510 | 5.440 | 5.500 | 30,603 | +0.09(+1.66%) |
Mar 28, 2022 | 5.360 | 5.410 | 5.360 | 5.410 | 22,986 | +0.04(+0.74%) |
Mar 25, 2022 | 5.360 | 5.400 | 5.355 | 5.370 | 6,722 | -0.03(-0.56%) |
Mar 24, 2022 | 5.390 | 5.400 | 5.340 | 5.400 | 15,126 | +0.09(+1.69%) |
Mar 23, 2022 | 5.330 | 5.360 | 5.290 | 5.310 | 18,812 | -0.07(-1.30%) |
Mar 22, 2022 | 5.320 | 5.400 | 5.320 | 5.380 | 55,677 | +0.10(+1.89%) |
Mar 21, 2022 | 5.290 | 5.370 | 5.240 | 5.280 | 26,894 | +0.00(+0.00%) |
Mar 18, 2022 | 5.250 | 5.340 | 5.250 | 5.280 | 24,599 | -0.13(-2.40%) |
Mar 17, 2022 | 5.360 | 5.470 | 5.360 | 5.410 | 23,100 | +0.11(+2.08%) |
Mar 16, 2022 | 5.320 | 5.360 | 5.260 | 5.300 | 14,620 | +0.08(+1.53%) |
Mar 15, 2022 | 5.190 | 5.250 | 5.165 | 5.220 | 48,330 | +0.08(+1.56%) |
Mar 14, 2022 | 5.185 | 5.200 | 5.130 | 5.140 | 62,034 | +0.11(+2.19%) |
Mar 11, 2022 | 5.110 | 5.110 | 5.000 | 5.030 | 26,860 | +0.09(+1.82%) |
Mar 10, 2022 | 4.950 | 4.990 | 4.935 | 4.940 | 30,200 | -0.03(-0.60%) |
Mar 09, 2022 | 4.960 | 5.060 | 4.950 | 4.970 | 28,212 | +0.24(+5.07%) |
Mar 08, 2022 | 4.680 | 4.830 | 4.641 | 4.730 | 153,581 | +0.30(+6.77%) |
Mar 07, 2022 | 4.527 | 4.527 | 4.378 | 4.430 | 118,748 | -0.18(-3.90%) |
Mar 04, 2022 | 4.620 | 4.640 | 4.590 | 4.610 | 23,776 | -0.17(-3.56%) |
Mar 03, 2022 | 4.790 | 4.850 | 4.765 | 4.780 | 43,291 | -0.15(-3.04%) |
Mar 02, 2022 | 4.930 | 4.952 | 4.890 | 4.930 | 25,741 | +0.22(+4.67%) |
Mar 01, 2022 | 4.783 | 4.783 | 4.685 | 4.710 | 55,127 | -0.08(-1.67%) |
Feb 28, 2022 | 4.740 | 4.840 | 4.740 | 4.790 | 79,857 | -0.11(-2.24%) |
Feb 25, 2022 | 4.860 | 4.910 | 4.870 | 4.900 | 64,951 | +0.12(+2.51%) |
Feb 24, 2022 | 4.650 | 4.810 | 4.600 | 4.780 | 26,127 | -0.21(-4.21%) |
Feb 23, 2022 | 4.990 | 4.990 | 4.860 | 4.990 | 42,545 | +0.11(+2.25%) |
Feb 22, 2022 | 4.905 | 4.950 | 4.860 | 4.880 | 36,369 | -0.27(-5.24%) |
Feb 18, 2022 | 5.150 | 0 | +0.11(+2.18%) | |||
Feb 17, 2022 | 5.050 | 5.070 | 5.030 | 5.040 | 92,109 | -0.07(-1.37%) |
Feb 16, 2022 | 5.053 | 5.110 | 5.040 | 5.110 | 5,042 | +0.07(+1.39%) |
Feb 15, 2022 | 5.010 | 5.040 | 5.008 | 5.040 | 33,596 | +0.12(+2.44%) |
Feb 14, 2022 | 4.890 | 4.960 | 4.840 | 4.920 | 47,705 | -0.21(-4.09%) |
Feb 11, 2022 | 5.096 | 5.130 | 4.987 | 5.130 | 1,952 | +0.02(+0.39%) |
Feb 10, 2022 | 5.140 | 5.270 | 5.110 | 5.110 | 18,624 | -0.11(-2.11%) |
Feb 09, 2022 | 5.180 | 5.220 | 5.164 | 5.220 | 15,839 | +0.17(+3.37%) |
Feb 08, 2022 | 5.040 | 5.090 | 5.010 | 5.050 | 18,575 | -0.06(-1.17%) |
Feb 07, 2022 | 5.055 | 5.110 | 5.000 | 5.110 | 13,737 | -0.02(-0.39%) |
Feb 04, 2022 | 5.060 | 5.130 | 5.060 | 5.130 | 35,767 | -0.10(-1.91%) |
Feb 03, 2022 | 5.139 | 5.230 | 5.135 | 5.230 | 12,032 | +0.12(+2.35%) |
Feb 02, 2022 | 5.000 | 5.128 | 5.000 | 5.110 | 10,299 | +0.05(+0.99%) |
Feb 01, 2022 | 5.050 | 5.078 | 4.980 | 5.060 | 17,578 | +0.05(+1.00%) |
Jan 31, 2022 | 4.950 | 5.010 | 4.950 | 5.010 | 68,552 | +0.05(+1.11%) |
Jan 28, 2022 | 4.900 | 5.026 | 4.880 | 4.955 | 23,406 | -0.04(-0.90%) |
Jan 27, 2022 | 5.050 | 5.150 | 4.960 | 5.000 | 45,062 | -0.12(-2.34%) |
Jan 26, 2022 | 5.150 | 5.320 | 5.026 | 5.120 | 16,333 | -0.05(-0.97%) |
Jan 25, 2022 | 5.280 | 5.280 | 4.978 | 5.170 | 12,971 | -0.01(-0.19%) |
Jan 24, 2022 | 4.985 | 5.180 | 4.960 | 5.180 | 14,839 | +0.04(+0.78%) |
Jan 21, 2022 | 5.150 | 5.260 | 5.130 | 5.140 | 22,536 | -0.07(-1.34%) |
Jan 20, 2022 | 5.290 | 5.300 | 5.120 | 5.210 | 46,998 | +0.01(+0.19%) |
Jan 19, 2022 | 5.380 | 5.380 | 5.120 | 5.200 | 45,702 | -0.21(-3.88%) |
Jan 18, 2022 | 5.433 | 5.600 | 5.300 | 5.410 | 56,546 | -0.20(-3.57%) |
Jan 14, 2022 | 5.610 | 0 | +0.03(+0.54%) | |||
Jan 13, 2022 | 5.590 | 5.710 | 5.580 | 5.580 | 69,426 | -0.04(-0.71%) |
Jan 12, 2022 | 5.590 | 5.650 | 5.580 | 5.620 | 10,275 | +0.03(+0.54%) |
Jan 11, 2022 | 5.500 | 5.600 | 5.500 | 5.590 | 11,801 | +0.12(+2.28%) |
Jan 10, 2022 | 5.435 | 5.510 | 5.425 | 5.465 | 42,202 | +0.12(+2.16%) |
Jan 07, 2022 | 5.300 | 5.370 | 5.300 | 5.350 | 44,663 | +0.02(+0.38%) |
Jan 06, 2022 | 5.330 | 5.360 | 5.320 | 5.330 | 66,362 | +0.02(+0.38%) |
Jan 05, 2022 | 5.350 | 5.380 | 5.300 | 5.310 | 30,823 | -0.05(-0.93%) |
Jan 04, 2022 | 5.361 | 5.380 | 5.300 | 5.360 | 45,779 | +0.03(+0.56%) |
Jan 03, 2022 | 5.290 | 5.330 | 5.270 | 5.330 | 40,295 | +0.00(+0.00%) |
Dec 31, 2021 | 5.335 | 5.520 | 5.279 | 5.330 | 33,668 | +0.04(+0.85%) |
Dec 30, 2021 | 5.266 | 5.300 | 5.266 | 5.285 | 39,579 | +0.05(+1.01%) |
Dec 29, 2021 | 5.160 | 5.270 | 5.160 | 5.232 | 18,955 | +0.03(+0.62%) |
Dec 28, 2021 | 5.060 | 5.230 | 5.060 | 5.200 | 58,623 | +0.00(+0.06%) |
Dec 27, 2021 | 5.163 | 5.200 | 5.145 | 5.197 | 49,530 | +0.05(+0.91%) |
Dec 23, 2021 | 5.110 | 5.170 | 5.110 | 5.150 | 243,111 | +0.10(+1.98%) |
Dec 22, 2021 | 5.050 | 5.060 | 5.050 | 5.050 | 101,523 | +0.08(+1.71%) |
Dec 21, 2021 | 4.933 | 4.990 | 4.920 | 4.965 | 294,017 | +0.12(+2.58%) |
Dec 20, 2021 | 4.820 | 4.840 | 4.780 | 4.840 | 132,477 | +0.00(+0.00%) |
Dec 17, 2021 | 4.865 | 4.880 | 4.830 | 4.840 | 145,219 | +0.02(+0.41%) |
Dec 16, 2021 | 4.850 | 4.860 | 4.790 | 4.820 | 97,816 | +0.05(+1.05%) |
Dec 15, 2021 | 4.760 | 4.770 | 4.710 | 4.770 | 65,769 | +0.04(+0.85%) |
Dec 14, 2021 | 4.750 | 4.760 | 4.710 | 4.730 | 221,686 | +0.03(+0.64%) |
Dec 13, 2021 | 4.753 | 4.765 | 4.700 | 4.700 | 75,539 | -0.11(-2.29%) |
Dec 10, 2021 | 4.770 | 4.810 | 4.770 | 4.810 | 70,492 | +0.03(+0.63%) |
Dec 09, 2021 | 4.795 | 4.810 | 4.760 | 4.780 | 83,663 | -0.07(-1.44%) |
Dec 08, 2021 | 4.854 | 4.900 | 4.845 | 4.850 | 767,078 | -0.02(-0.41%) |
Dec 07, 2021 | 4.890 | 4.935 | 4.870 | 4.870 | 1,335,247 | +0.00(+0.00%) |
Dec 06, 2021 | 4.815 | 4.900 | 4.815 | 4.870 | 109,872 | +0.13(+2.74%) |
Dec 03, 2021 | 4.780 | 4.780 | 4.730 | 4.740 | 22,943 | -0.08(-1.66%) |
Dec 02, 2021 | 4.940 | 4.940 | 4.722 | 4.820 | 155,833 | +0.08(+1.69%) |
Dec 01, 2021 | 4.820 | 4.890 | 4.740 | 4.740 | 100,440 | +0.01(+0.21%) |
Nov 30, 2021 | 4.790 | 4.830 | 4.718 | 4.730 | 1,142,086 | -0.11(-2.27%) |
Nov 29, 2021 | 4.770 | 4.850 | 4.765 | 4.840 | 95,015 | +0.14(+2.98%) |
Nov 26, 2021 | 4.710 | 4.900 | 4.680 | 4.700 | 8,862 | -0.24(-4.86%) |
Nov 24, 2021 | 4.925 | 4.960 | 4.920 | 4.940 | 36,573 | -0.04(-0.80%) |
Nov 23, 2021 | 4.950 | 4.980 | 4.940 | 4.980 | 37,673 | +0.15(+3.11%) |
Nov 22, 2021 | 4.803 | 4.880 | 4.720 | 4.830 | 94,686 | -0.03(-0.62%) |
Nov 19, 2021 | 4.923 | 4.923 | 4.850 | 4.860 | 22,729 | -0.21(-4.14%) |
Nov 18, 2021 | 5.060 | 5.070 | 5.040 | 5.070 | 32,063 | -0.06(-1.17%) |
Nov 17, 2021 | 5.100 | 5.140 | 5.100 | 5.130 | 20,856 | -0.06(-1.16%) |
Nov 16, 2021 | 5.215 | 5.230 | 5.190 | 5.190 | 21,512 | -0.11(-2.08%) |
Nov 15, 2021 | 5.310 | 5.440 | 5.260 | 5.300 | 34,439 | +0.03(+0.57%) |
Nov 12, 2021 | 5.298 | 5.298 | 5.250 | 5.270 | 4,530 | +0.05(+0.96%) |
Nov 11, 2021 | 5.265 | 5.290 | 5.220 | 5.220 | 32,281 | -0.06(-1.14%) |
Nov 10, 2021 | 5.360 | 5.280 | 71,682 | -0.05(-0.94%) | ||
Nov 09, 2021 | 5.330 | 5.340 | 5.300 | 5.330 | 25,192 | +0.04(+0.76%) |
Nov 08, 2021 | 5.309 | 5.330 | 5.280 | 5.290 | 10,328 | -0.06(-1.12%) |
Nov 05, 2021 | 5.294 | 5.350 | 5.294 | 5.350 | 13,664 | +0.27(+5.31%) |
Nov 04, 2021 | 5.020 | 5.170 | 5.020 | 5.080 | 82,805 | -0.11(-2.05%) |
Nov 03, 2021 | 5.160 | 5.190 | 5.147 | 5.186 | 9,100 | -0.05(-1.02%) |
Nov 02, 2021 | 5.243 | 5.246 | 5.190 | 5.240 | 39,169 | -0.04(-0.76%) |
Nov 01, 2021 | 5.290 | 5.306 | 5.280 | 5.280 | 19,578 | +0.09(+1.73%) |
Oct 29, 2021 | 5.190 | 5.210 | 5.168 | 5.190 | 27,825 | -0.04(-0.82%) |
Oct 28, 2021 | 5.230 | 5.245 | 5.180 | 5.233 | 20,930 | +0.03(+0.62%) |
Oct 27, 2021 | 5.220 | 5.240 | 5.180 | 5.200 | 32,232 | -0.07(-1.32%) |
Oct 26, 2021 | 5.290 | 5.270 | 34,795 | +0.03(+0.57%) | ||
Oct 25, 2021 | 5.220 | 5.260 | 5.220 | 5.240 | 55,374 | -0.08(-1.50%) |
Oct 22, 2021 | 5.345 | 5.370 | 5.290 | 5.320 | 34,092 | +0.01(+0.19%) |
Oct 21, 2021 | 5.316 | 5.325 | 5.290 | 5.310 | 18,571 | +0.01(+0.19%) |
Oct 20, 2021 | 5.230 | 5.310 | 5.230 | 5.300 | 18,215 | +0.09(+1.73%) |
Oct 19, 2021 | 5.230 | 5.230 | 5.200 | 5.210 | 48,985 | +0.05(+0.97%) |
Oct 18, 2021 | 5.153 | 5.170 | 5.140 | 5.160 | 40,139 | -0.06(-1.15%) |
Oct 15, 2021 | 5.234 | 5.240 | 5.200 | 5.220 | 27,949 | +0.09(+1.85%) |
Oct 14, 2021 | 5.110 | 5.140 | 5.100 | 5.125 | 24,922 | -0.01(-0.24%) |
Oct 13, 2021 | 5.090 | 5.160 | 5.090 | 5.138 | 17,527 | +0.03(+0.54%) |
Oct 12, 2021 | 5.126 | 5.147 | 5.110 | 5.110 | 32,351 | +0.00(+0.00%) |
Oct 11, 2021 | 5.160 | 5.174 | 5.110 | 5.110 | 28,204 | -0.11(-2.11%) |
Oct 08, 2021 | 5.215 | 5.220 | 5.190 | 5.220 | 5,828 | +0.03(+0.58%) |
Oct 07, 2021 | 5.188 | 5.220 | 5.188 | 5.190 | 46,021 | +0.04(+0.78%) |
Oct 06, 2021 | 5.124 | 5.170 | 5.110 | 5.150 | 23,264 | -0.07(-1.34%) |
Oct 05, 2021 | 5.231 | 5.270 | 5.220 | 5.220 | 23,868 | -0.12(-2.16%) |
Oct 04, 2021 | 5.350 | 5.356 | 5.210 | 5.335 | 11,698 | -0.05(-1.02%) |
Oct 01, 2021 | 5.330 | 5.390 | 5.313 | 5.390 | 12,375 | +0.02(+0.37%) |
Sep 30, 2021 | 5.366 | 5.410 | 5.355 | 5.370 | 14,651 | -0.05(-0.92%) |
Sep 29, 2021 | 5.310 | 5.455 | 5.310 | 5.420 | 12,189 | -0.01(-0.18%) |
Sep 28, 2021 | 5.540 | 5.540 | 5.410 | 5.430 | 20,631 | -0.14(-2.51%) |
Sep 27, 2021 | 5.570 | 5.590 | 5.550 | 5.570 | 13,158 | +0.12(+2.26%) |
Sep 24, 2021 | 5.454 | 5.490 | 5.441 | 5.447 | 12,294 | -0.02(-0.41%) |
Sep 23, 2021 | 5.450 | 5.490 | 5.450 | 5.470 | 7,349 | +0.06(+1.10%) |
Sep 22, 2021 | 5.420 | 5.460 | 5.410 | 5.410 | 42,919 | +0.15(+2.85%) |
Sep 21, 2021 | 5.252 | 5.290 | 5.250 | 5.260 | 71,539 | +0.03(+0.57%) |
Sep 20, 2021 | 5.185 | 5.245 | 5.170 | 5.230 | 126,708 | -0.06(-1.13%) |
Sep 17, 2021 | 5.355 | 5.355 | 5.290 | 5.290 | 17,788 | -0.13(-2.40%) |
Sep 16, 2021 | 5.420 | 5.420 | 5.380 | 5.420 | 30,915 | +0.04(+0.74%) |
Sep 15, 2021 | 5.370 | 5.380 | 5.340 | 5.380 | 34,416 | -0.06(-1.10%) |
Sep 14, 2021 | 5.465 | 5.484 | 5.440 | 5.440 | 57,648 | -0.03(-0.55%) |
Sep 13, 2021 | 5.490 | 5.490 | 5.440 | 5.470 | 25,304 | +0.23(+4.44%) |
Sep 10, 2021 | 5.250 | 5.272 | 5.230 | 5.237 | 7,153 | -0.11(-2.10%) |
Sep 09, 2021 | 5.345 | 5.390 | 5.330 | 5.350 | 18,664 | -0.10(-1.83%) |
Sep 08, 2021 | 5.490 | 5.490 | 5.450 | 5.450 | 26,486 | -0.04(-0.73%) |
Sep 07, 2021 | 5.480 | 5.490 | 5.470 | 5.490 | 7,070 | +0.00(+0.00%) |
Sep 03, 2021 | 5.480 | 5.490 | 5.450 | 5.490 | 7,059 | -0.01(-0.14%) |
Sep 02, 2021 | 5.524 | 5.540 | 5.490 | 5.497 | 18,058 | -0.00(-0.05%) |