Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.300 | 2.450 | 2.300 | 2.330 | 85,625 | -0.09(-3.92%) |
Mar 30, 2022 | 2.480 | 2.480 | 2.420 | 2.425 | 121,412 | +0.05(+2.32%) |
Mar 29, 2022 | 2.440 | 2.440 | 2.340 | 2.370 | 272,478 | -0.03(-1.46%) |
Mar 28, 2022 | 2.360 | 2.420 | 2.360 | 2.405 | 174,355 | +0.12(+5.48%) |
Mar 25, 2022 | 2.220 | 2.310 | 2.220 | 2.280 | 128,116 | +0.08(+3.64%) |
Mar 24, 2022 | 2.280 | 2.280 | 2.160 | 2.200 | 146,924 | -0.07(-3.08%) |
Mar 23, 2022 | 2.340 | 2.340 | 2.251 | 2.270 | 118,599 | -0.24(-9.56%) |
Mar 22, 2022 | 2.460 | 2.540 | 2.460 | 2.510 | 220,776 | +0.14(+5.80%) |
Mar 21, 2022 | 2.410 | 2.460 | 2.360 | 2.373 | 123,195 | -0.12(-4.72%) |
Mar 18, 2022 | 2.400 | 2.510 | 2.280 | 2.490 | 211,589 | +0.12(+5.06%) |
Mar 17, 2022 | 2.460 | 2.460 | 2.350 | 2.370 | 254,835 | -0.16(-6.32%) |
Mar 16, 2022 | 2.280 | 2.560 | 2.280 | 2.530 | 345,069 | +0.48(+23.41%) |
Mar 15, 2022 | 2.070 | 2.070 | 2.000 | 2.050 | 1,076,869 | -0.06(-2.84%) |
Mar 14, 2022 | 2.150 | 2.200 | 2.090 | 2.110 | 154,472 | -0.18(-7.86%) |
Mar 11, 2022 | 2.405 | 2.460 | 2.290 | 2.290 | 135,722 | -0.10(-4.18%) |
Mar 10, 2022 | 2.500 | 2.500 | 2.350 | 2.390 | 94,410 | -0.04(-1.65%) |
Mar 09, 2022 | 2.490 | 2.490 | 2.340 | 2.430 | 606,643 | -0.05(-2.21%) |
Mar 08, 2022 | 2.430 | 2.550 | 2.430 | 2.485 | 226,739 | +0.04(+1.84%) |
Mar 07, 2022 | 2.470 | 2.540 | 2.420 | 2.440 | 118,179 | -0.07(-2.79%) |
Mar 04, 2022 | 2.620 | 2.620 | 2.480 | 2.510 | 83,067 | -0.08(-3.09%) |
Mar 03, 2022 | 2.620 | 2.700 | 2.580 | 2.590 | 120,966 | -0.07(-2.63%) |
Mar 02, 2022 | 2.740 | 2.740 | 2.540 | 2.660 | 165,791 | -0.10(-3.62%) |
Mar 01, 2022 | 2.760 | 2.840 | 2.760 | 2.760 | 241,183 | +0.08(+2.99%) |
Feb 28, 2022 | 2.700 | 2.760 | 2.660 | 2.680 | 101,391 | -0.16(-5.63%) |
Feb 25, 2022 | 2.870 | 2.840 | 2.800 | 2.840 | 73,059 | -0.02(-0.70%) |
Feb 24, 2022 | 2.800 | 2.900 | 2.740 | 2.860 | 124,476 | -0.09(-3.05%) |
Feb 23, 2022 | 3.050 | 3.050 | 2.890 | 2.950 | 218,761 | -0.03(-1.01%) |
Feb 22, 2022 | 2.860 | 3.060 | 2.860 | 2.980 | 75,436 | +0.00(+0.17%) |
Feb 18, 2022 | 2.975 | 0 | -0.00(-0.17%) | |||
Feb 17, 2022 | 2.990 | 3.090 | 2.900 | 2.980 | 29,705 | -0.02(-0.50%) |
Feb 16, 2022 | 3.060 | 3.060 | 2.880 | 2.995 | 40,872 | +0.04(+1.53%) |
Feb 15, 2022 | 3.000 | 3.000 | 2.920 | 2.950 | 132,268 | +0.03(+1.03%) |
Feb 14, 2022 | 2.890 | 2.980 | 2.880 | 2.920 | 126,570 | -0.01(-0.34%) |
Feb 11, 2022 | 3.050 | 3.050 | 2.920 | 2.930 | 59,686 | -0.05(-1.76%) |
Feb 10, 2022 | 2.910 | 3.080 | 2.910 | 2.982 | 80,834 | -0.04(-1.24%) |
Feb 09, 2022 | 3.090 | 3.090 | 2.970 | 3.020 | 88,344 | +0.06(+2.03%) |
Feb 08, 2022 | 2.880 | 2.980 | 2.880 | 2.960 | 179,764 | -0.01(-0.34%) |
Feb 07, 2022 | 2.990 | 3.010 | 2.943 | 2.970 | 102,860 | -0.10(-3.41%) |
Feb 04, 2022 | 2.990 | 3.150 | 2.990 | 3.075 | 411,981 | +0.07(+2.16%) |
Feb 03, 2022 | 3.130 | 3.010 | 3.010 | 97,846 | -0.02(-0.66%) | |
Feb 02, 2022 | 3.100 | 3.190 | 3.020 | 3.030 | 57,711 | -0.01(-0.33%) |
Feb 01, 2022 | 3.050 | 4.585 | 2.990 | 3.040 | 244,777 | +0.02(+0.67%) |
Jan 31, 2022 | 2.900 | 3.080 | 2.900 | 3.020 | 172,723 | +0.04(+1.17%) |
Jan 28, 2022 | 3.010 | 3.080 | 2.940 | 2.985 | 334,368 | +0.03(+1.19%) |
Jan 27, 2022 | 3.070 | 3.070 | 2.950 | 2.950 | 166,860 | -0.14(-4.53%) |
Jan 26, 2022 | 3.240 | 3.240 | 3.070 | 3.090 | 191,910 | -0.05(-1.59%) |
Jan 25, 2022 | 3.130 | 3.210 | 3.040 | 3.140 | 113,080 | -0.10(-3.09%) |
Jan 24, 2022 | 3.200 | 3.370 | 3.200 | 3.240 | 217,421 | -0.06(-1.82%) |
Jan 21, 2022 | 3.440 | 3.440 | 3.280 | 3.300 | 99,693 | -0.26(-7.30%) |
Jan 20, 2022 | 3.680 | 3.680 | 3.500 | 3.560 | 164,593 | -0.41(-10.33%) |
Jan 19, 2022 | 3.960 | 4.090 | 3.960 | 3.970 | 173,106 | -0.22(-5.25%) |
Jan 18, 2022 | 4.220 | 4.220 | 3.960 | 4.190 | 410,779 | +0.01(+0.24%) |
Jan 14, 2022 | 4.180 | 0 | -0.04(-0.95%) | |||
Jan 13, 2022 | 4.240 | 4.380 | 4.210 | 4.220 | 57,593 | -0.09(-2.09%) |
Jan 12, 2022 | 4.170 | 4.400 | 4.170 | 4.310 | 42,151 | +0.10(+2.38%) |
Jan 11, 2022 | 4.260 | 4.330 | 4.050 | 4.210 | 78,036 | +0.03(+0.72%) |
Jan 10, 2022 | 4.070 | 4.240 | 4.070 | 4.180 | 379,641 | +0.05(+1.21%) |
Jan 07, 2022 | 4.270 | 4.270 | 4.110 | 4.130 | 35,476 | -0.10(-2.36%) |
Jan 06, 2022 | 4.080 | 4.350 | 4.080 | 4.230 | 95,130 | +0.04(+0.95%) |
Jan 05, 2022 | 4.340 | 4.340 | 4.060 | 4.190 | 49,051 | +0.04(+0.96%) |
Jan 04, 2022 | 4.050 | 4.190 | 4.050 | 4.150 | 251,447 | +0.26(+6.55%) |
Jan 03, 2022 | 4.020 | 4.020 | 3.800 | 3.895 | 123,103 | +0.02(+0.39%) |
Dec 31, 2021 | 3.880 | 3.950 | 3.820 | 3.880 | 79,608 | +0.06(+1.57%) |
Dec 30, 2021 | 3.910 | 3.910 | 3.800 | 3.820 | 120,441 | -0.04(-0.95%) |
Dec 29, 2021 | 3.800 | 4.010 | 3.800 | 3.857 | 54,896 | -0.05(-1.37%) |
Dec 28, 2021 | 3.850 | 3.930 | 3.850 | 3.910 | 265,002 | -0.02(-0.41%) |
Dec 27, 2021 | 3.920 | 4.040 | 3.800 | 3.926 | 258,947 | +0.03(+0.67%) |
Dec 23, 2021 | 3.800 | 4.050 | 3.800 | 3.900 | 203,445 | +0.03(+0.91%) |
Dec 22, 2021 | 3.800 | 3.890 | 3.800 | 3.865 | 105,812 | +0.01(+0.13%) |
Dec 21, 2021 | 3.870 | 3.940 | 3.800 | 3.860 | 116,191 | +0.04(+1.05%) |
Dec 20, 2021 | 3.850 | 3.930 | 3.800 | 3.820 | 166,542 | -0.15(-3.66%) |
Dec 17, 2021 | 3.850 | 4.070 | 3.850 | 3.965 | 228,253 | -0.04(-1.06%) |
Dec 16, 2021 | 3.950 | 4.040 | 3.910 | 4.008 | 116,143 | +0.07(+1.71%) |
Dec 15, 2021 | 4.000 | 4.000 | 3.860 | 3.940 | 125,070 | -0.12(-2.96%) |
Dec 14, 2021 | 4.170 | 4.170 | 4.020 | 4.060 | 108,570 | -0.05(-1.10%) |
Dec 13, 2021 | 4.000 | 4.250 | 4.000 | 4.105 | 121,208 | -0.07(-1.79%) |
Dec 10, 2021 | 4.320 | 4.320 | 4.060 | 4.180 | 122,845 | -0.04(-0.83%) |
Dec 09, 2021 | 4.090 | 4.270 | 4.090 | 4.215 | 366,706 | +0.02(+0.60%) |
Dec 08, 2021 | 4.180 | 4.310 | 4.040 | 4.190 | 134,444 | +0.02(+0.48%) |
Dec 07, 2021 | 4.130 | 4.200 | 4.040 | 4.170 | 175,095 | +0.03(+0.72%) |
Dec 06, 2021 | 4.220 | 4.220 | 3.970 | 4.140 | 126,804 | -0.03(-0.72%) |
Dec 03, 2021 | 4.380 | 4.380 | 4.160 | 4.170 | 92,693 | -0.00(-0.05%) |
Dec 02, 2021 | 4.200 | 4.310 | 4.150 | 4.172 | 174,002 | -0.10(-2.30%) |
Dec 01, 2021 | 4.370 | 4.370 | 4.100 | 4.270 | 112,947 | -0.08(-1.78%) |
Nov 30, 2021 | 4.140 | 4.420 | 4.140 | 4.348 | 423,425 | +0.03(+0.64%) |
Nov 29, 2021 | 4.440 | 4.440 | 4.160 | 4.320 | 98,014 | -0.07(-1.59%) |
Nov 26, 2021 | 4.260 | 4.465 | 4.260 | 4.390 | 25,082 | -0.15(-3.30%) |
Nov 24, 2021 | 4.660 | 4.660 | 4.490 | 4.540 | 67,863 | -0.08(-1.84%) |
Nov 23, 2021 | 4.730 | 4.800 | 4.600 | 4.625 | 55,219 | +0.04(+0.76%) |
Nov 22, 2021 | 4.490 | 4.770 | 4.490 | 4.590 | 73,522 | +0.24(+5.52%) |
Nov 19, 2021 | 4.350 | 4.380 | 4.220 | 4.350 | 79,556 | +0.06(+1.52%) |
Nov 18, 2021 | 4.150 | 4.290 | 4.150 | 4.285 | 62,093 | -0.06(-1.38%) |
Nov 17, 2021 | 4.400 | 4.500 | 4.250 | 4.345 | 75,115 | +0.00(+0.12%) |
Nov 16, 2021 | 4.355 | 4.355 | 4.210 | 4.340 | 95,141 | +0.09(+2.12%) |
Nov 15, 2021 | 4.255 | 4.350 | 4.160 | 4.250 | 122,768 | +0.09(+2.16%) |
Nov 12, 2021 | 4.040 | 4.310 | 4.040 | 4.160 | 25,449 | -0.11(-2.57%) |
Nov 11, 2021 | 4.140 | 4.280 | 4.140 | 4.270 | 145,384 | +0.27(+6.88%) |
Nov 10, 2021 | 3.890 | 3.995 | 91,946 | -0.04(-0.99%) | ||
Nov 09, 2021 | 3.965 | 4.180 | 3.965 | 4.035 | 109,063 | -0.01(-0.37%) |
Nov 08, 2021 | 4.140 | 4.140 | 3.930 | 4.050 | 53,801 | +0.00(+0.00%) |
Nov 05, 2021 | 4.170 | 4.200 | 4.170 | 4.050 | 61,075 | +0.04(+1.00%) |
Nov 04, 2021 | 4.040 | 4.180 | 4.010 | 4.010 | 74,483 | -0.05(-1.23%) |
Nov 03, 2021 | 4.090 | 4.090 | 4.000 | 4.060 | 177,708 | -0.14(-3.26%) |
Nov 02, 2021 | 4.270 | 4.270 | 4.180 | 4.197 | 40,334 | -0.13(-3.08%) |
Nov 01, 2021 | 4.150 | 4.280 | 4.280 | 4.330 | 69,352 | +0.05(+1.17%) |
Oct 29, 2021 | 4.300 | 4.310 | 4.260 | 4.280 | 44,529 | -0.08(-1.83%) |
Oct 28, 2021 | 4.330 | 4.440 | 4.200 | 4.360 | 61,264 | +0.04(+0.93%) |
Oct 27, 2021 | 4.480 | 4.480 | 4.300 | 4.320 | 35,032 | -0.05(-1.15%) |
Oct 26, 2021 | 4.500 | 4.370 | 77,662 | +0.02(+0.46%) | ||
Oct 25, 2021 | 4.500 | 4.500 | 4.340 | 4.350 | 103,301 | +0.01(+0.23%) |
Oct 22, 2021 | 4.270 | 4.360 | 4.270 | 4.340 | 70,228 | +0.14(+3.46%) |
Oct 21, 2021 | 4.250 | 4.250 | 4.070 | 4.195 | 123,932 | -0.02(-0.47%) |
Oct 20, 2021 | 4.280 | 4.280 | 4.200 | 4.215 | 29,849 | -0.03(-0.59%) |
Oct 19, 2021 | 4.300 | 4.300 | 4.210 | 4.240 | 227,552 | +0.11(+2.54%) |
Oct 18, 2021 | 4.060 | 4.159 | 4.060 | 4.135 | 439,260 | +0.03(+0.71%) |
Oct 15, 2021 | 4.010 | 4.110 | 3.970 | 4.106 | 75,260 | +0.10(+2.39%) |
Oct 14, 2021 | 3.980 | 4.050 | 3.980 | 4.010 | 76,247 | -0.01(-0.25%) |
Oct 13, 2021 | 4.040 | 4.050 | 4.040 | 4.020 | 105,560 | +0.02(+0.41%) |
Oct 12, 2021 | 3.955 | 4.030 | 3.910 | 4.003 | 150,458 | -0.01(-0.32%) |
Oct 11, 2021 | 4.070 | 4.070 | 4.010 | 4.016 | 301,935 | -0.06(-1.47%) |
Oct 08, 2021 | 4.310 | 4.310 | 4.023 | 4.077 | 168,703 | -0.32(-7.35%) |
Oct 07, 2021 | 4.500 | 4.629 | 4.400 | 4.400 | 166,048 | -0.12(-2.65%) |
Oct 06, 2021 | 4.660 | 4.660 | 4.500 | 4.520 | 112,621 | -0.07(-1.53%) |
Oct 05, 2021 | 4.720 | 4.720 | 4.560 | 4.590 | 119,385 | -0.06(-1.28%) |
Oct 04, 2021 | 4.750 | 4.750 | 4.620 | 4.649 | 80,595 | -0.05(-1.07%) |
Oct 01, 2021 | 4.550 | 4.850 | 4.550 | 4.700 | 64,191 | +0.01(+0.22%) |
Sep 30, 2021 | 4.860 | 4.860 | 4.670 | 4.690 | 103,532 | -0.01(-0.21%) |
Sep 29, 2021 | 4.880 | 4.880 | 4.620 | 4.700 | 92,927 | +0.02(+0.43%) |
Sep 28, 2021 | 4.795 | 4.840 | 4.680 | 4.680 | 78,992 | -0.07(-1.42%) |
Sep 27, 2021 | 4.775 | 4.890 | 4.710 | 4.747 | 120,348 | -0.06(-1.30%) |
Sep 24, 2021 | 4.970 | 4.970 | 4.660 | 4.810 | 56,148 | -0.08(-1.74%) |
Sep 23, 2021 | 5.050 | 5.050 | 4.850 | 4.895 | 48,149 | -0.07(-1.31%) |
Sep 22, 2021 | 4.820 | 5.130 | 4.820 | 4.960 | 95,998 | +0.05(+1.12%) |
Sep 21, 2021 | 4.900 | 5.050 | 4.860 | 4.905 | 135,421 | -0.01(-0.30%) |
Sep 20, 2021 | 5.110 | 5.140 | 4.920 | 4.920 | 69,278 | -0.16(-3.15%) |
Sep 17, 2021 | 5.070 | 5.250 | 5.030 | 5.080 | 71,118 | +0.07(+1.40%) |
Sep 16, 2021 | 5.190 | 5.190 | 4.960 | 5.010 | 138,914 | -0.07(-1.38%) |
Sep 15, 2021 | 5.085 | 5.270 | 5.060 | 5.080 | 544,259 | -0.07(-1.36%) |
Sep 14, 2021 | 5.095 | 5.330 | 5.000 | 5.150 | 101,214 | -0.10(-1.90%) |
Sep 13, 2021 | 5.210 | 5.380 | 5.210 | 5.250 | 90,365 | +0.00(+0.00%) |
Sep 10, 2021 | 5.270 | 5.390 | 5.210 | 5.250 | 62,522 | -0.02(-0.38%) |
Sep 09, 2021 | 5.390 | 5.390 | 5.250 | 5.270 | 58,141 | -0.12(-2.14%) |
Sep 08, 2021 | 5.415 | 5.560 | 5.350 | 5.385 | 43,955 | -0.04(-0.83%) |
Sep 07, 2021 | 5.220 | 5.560 | 5.220 | 5.430 | 53,908 | -0.06(-1.09%) |
Sep 03, 2021 | 5.610 | 5.610 | 5.280 | 5.490 | 47,878 | -0.09(-1.61%) |
Sep 02, 2021 | 5.585 | 5.750 | 5.470 | 5.580 | 65,766 | -0.01(-0.27%) |
Sep 01, 2021 | 5.530 | 5.700 | 5.360 | 5.595 | 68,249 | +0.08(+1.36%) |
Aug 31, 2021 | 5.445 | 5.660 | 5.440 | 5.520 | 70,607 | +0.07(+1.24%) |
Aug 30, 2021 | 5.360 | 5.430 | 5.360 | 5.452 | 74,171 | +0.09(+1.73%) |
Aug 27, 2021 | 5.355 | 5.445 | 5.300 | 5.360 | 83,674 | -0.04(-0.74%) |
Aug 26, 2021 | 5.450 | 5.550 | 5.350 | 5.400 | 104,120 | -0.60(-10.00%) |
Aug 25, 2021 | 6.170 | 6.170 | 5.900 | 6.000 | 55,181 | +0.13(+2.21%) |
Aug 24, 2021 | 5.805 | 5.870 | 5.720 | 5.870 | 48,373 | +0.26(+4.63%) |
Aug 23, 2021 | 5.675 | 5.680 | 5.570 | 5.610 | 53,847 | -0.03(-0.53%) |
Aug 20, 2021 | 5.790 | 5.790 | 5.450 | 5.640 | 45,542 | -0.02(-0.27%) |
Aug 19, 2021 | 5.665 | 5.790 | 5.630 | 5.655 | 70,913 | -0.13(-2.33%) |
Aug 18, 2021 | 5.850 | 5.950 | 5.760 | 5.790 | 49,160 | +0.04(+0.70%) |
Aug 17, 2021 | 5.920 | 5.920 | 5.700 | 5.750 | 70,256 | -0.12(-2.13%) |
Aug 16, 2021 | 6.050 | 6.050 | 5.860 | 5.875 | 100,671 | -0.07(-1.18%) |
Aug 13, 2021 | 6.020 | 6.020 | 5.900 | 5.945 | 48,995 | -0.04(-0.67%) |
Aug 12, 2021 | 6.120 | 6.120 | 5.950 | 5.985 | 159,452 | -0.10(-1.64%) |
Aug 11, 2021 | 6.165 | 6.210 | 6.060 | 6.085 | 138,136 | -0.04(-0.65%) |
Aug 10, 2021 | 6.270 | 6.270 | 6.100 | 6.125 | 86,626 | -0.03(-0.41%) |
Aug 09, 2021 | 6.260 | 6.260 | 6.110 | 6.150 | 103,792 | -0.05(-0.81%) |
Aug 06, 2021 | 6.340 | 6.340 | 6.150 | 6.200 | 101,975 | -0.10(-1.59%) |
Aug 05, 2021 | 6.380 | 6.380 | 6.250 | 6.300 | 109,503 | -0.13(-2.02%) |
Aug 04, 2021 | 6.550 | 6.550 | 6.370 | 6.430 | 201,239 | +0.42(+6.99%) |
Aug 03, 2021 | 6.140 | 6.140 | 5.971 | 6.010 | 120,169 | -0.04(-0.66%) |
Aug 02, 2021 | 6.190 | 6.190 | 5.970 | 6.050 | 63,526 | +0.05(+0.83%) |
Jul 30, 2021 | 6.090 | 6.090 | 5.960 | 6.000 | 89,662 | -0.05(-0.91%) |
Jul 29, 2021 | 6.240 | 6.240 | 6.025 | 6.055 | 173,517 | -0.11(-1.70%) |
Jul 28, 2021 | 6.160 | 6.190 | 6.000 | 6.160 | 253,951 | +0.37(+6.39%) |
Jul 27, 2021 | 5.990 | 5.990 | 5.680 | 5.790 | 52,742 | -0.23(-3.82%) |
Jul 26, 2021 | 6.125 | 6.128 | 6.010 | 6.020 | 20,550 | -0.07(-1.15%) |
Jul 23, 2021 | 6.270 | 6.270 | 6.070 | 6.090 | 72,687 | -0.24(-3.79%) |
Jul 22, 2021 | 6.295 | 6.520 | 6.280 | 6.330 | 11,504 | -0.07(-1.02%) |
Jul 21, 2021 | 6.260 | 6.510 | 6.260 | 6.395 | 26,533 | +0.15(+2.40%) |
Jul 20, 2021 | 6.440 | 6.440 | 6.180 | 6.245 | 21,851 | -0.06(-1.03%) |
Jul 19, 2021 | 6.550 | 6.550 | 6.150 | 6.310 | 24,984 | -0.29(-4.39%) |
Jul 16, 2021 | 6.480 | 6.665 | 6.480 | 6.600 | 13,979 | -0.10(-1.49%) |
Jul 15, 2021 | 6.760 | 6.910 | 6.680 | 6.700 | 11,269 | -0.03(-0.45%) |
Jul 14, 2021 | 6.785 | 6.960 | 6.610 | 6.730 | 36,878 | -0.15(-2.18%) |
Jul 13, 2021 | 7.050 | 7.050 | 6.811 | 6.880 | 7,741 | +0.08(+1.18%) |
Jul 12, 2021 | 7.050 | 7.050 | 6.690 | 6.800 | 7,138 | -0.06(-0.87%) |
Jul 09, 2021 | 6.730 | 6.980 | 6.730 | 6.860 | 34,754 | +0.17(+2.54%) |
Jul 08, 2021 | 6.750 | 6.920 | 6.570 | 6.690 | 23,459 | -0.41(-5.77%) |
Jul 07, 2021 | 7.055 | 7.340 | 7.050 | 7.100 | 208,188 | +0.06(+0.85%) |
Jul 06, 2021 | 7.175 | 7.350 | 7.040 | 7.040 | 13,587 | -0.25(-3.36%) |
Jul 02, 2021 | 7.510 | 7.510 | 7.150 | 7.285 | 5,614 | -0.09(-1.29%) |
Jul 01, 2021 | 7.510 | 7.510 | 7.330 | 7.380 | 38,792 | -0.02(-0.27%) |
Jun 30, 2021 | 7.650 | 7.650 | 7.365 | 7.400 | 24,033 | -0.08(-1.07%) |
Jun 29, 2021 | 7.435 | 7.610 | 7.420 | 7.480 | 22,164 | +0.13(+1.77%) |
Jun 28, 2021 | 7.575 | 7.600 | 7.340 | 7.350 | 14,821 | -0.04(-0.54%) |
Jun 25, 2021 | 7.510 | 7.650 | 7.335 | 7.390 | 25,664 | +0.02(+0.27%) |
Jun 24, 2021 | 7.440 | 7.630 | 7.250 | 7.370 | 23,397 | -0.12(-1.60%) |
Jun 23, 2021 | 7.420 | 7.530 | 7.420 | 7.490 | 14,735 | +0.08(+1.08%) |
Jun 22, 2021 | 7.615 | 7.630 | 7.340 | 7.410 | 43,679 | -0.04(-0.47%) |
Jun 21, 2021 | 7.325 | 7.630 | 7.290 | 7.445 | 15,331 | +0.44(+6.21%) |
Jun 18, 2021 | 7.115 | 7.280 | 7.010 | 7.010 | 32,608 | -0.30(-4.10%) |
Jun 17, 2021 | 7.120 | 7.310 | 7.120 | 7.310 | 26,242 | +0.47(+6.87%) |
Jun 16, 2021 | 7.090 | 7.090 | 6.770 | 6.840 | 16,517 | -0.18(-2.52%) |
Jun 15, 2021 | 7.110 | 7.205 | 6.940 | 7.017 | 21,331 | +0.04(+0.53%) |
Jun 14, 2021 | 7.125 | 7.250 | 6.905 | 6.980 | 18,136 | -0.02(-0.29%) |
Jun 11, 2021 | 7.160 | 7.160 | 6.910 | 7.000 | 10,463 | +0.10(+1.45%) |
Jun 10, 2021 | 6.945 | 7.055 | 6.780 | 6.900 | 47,887 | -0.05(-0.68%) |
Jun 09, 2021 | 7.015 | 7.180 | 6.890 | 6.947 | 21,355 | -0.03(-0.40%) |
Jun 08, 2021 | 7.200 | 7.200 | 6.950 | 6.975 | 44,343 | -0.09(-1.27%) |
Jun 07, 2021 | 6.950 | 7.280 | 6.900 | 7.065 | 46,796 | +0.40(+5.92%) |
Jun 04, 2021 | 6.675 | 6.840 | 6.610 | 6.670 | 61,093 | +0.15(+2.30%) |
Jun 03, 2021 | 6.450 | 6.680 | 6.450 | 6.520 | 79,425 | +0.30(+4.82%) |
Jun 02, 2021 | 6.250 | 6.273 | 6.175 | 6.220 | 55,501 | +0.21(+3.58%) |
Jun 01, 2021 | 6.090 | 6.149 | 5.950 | 6.005 | 27,498 | +0.04(+0.69%) |
May 28, 2021 | 6.180 | 6.180 | 5.930 | 5.964 | 24,270 | -0.15(-2.39%) |
May 27, 2021 | 6.300 | 6.300 | 6.030 | 6.110 | 19,828 | +0.09(+1.50%) |
May 26, 2021 | 6.060 | 6.060 | 5.920 | 6.020 | 60,128 | +0.12(+2.03%) |
May 25, 2021 | 6.060 | 6.060 | 5.830 | 5.900 | 121,641 | +0.05(+0.85%) |
May 24, 2021 | 5.860 | 5.950 | 5.810 | 5.850 | 38,984 | -0.01(-0.17%) |
May 21, 2021 | 6.015 | 6.015 | 5.780 | 5.860 | 24,379 | +0.12(+2.00%) |
May 20, 2021 | 5.805 | 5.830 | 5.670 | 5.745 | 494,311 | +0.04(+0.79%) |
May 19, 2021 | 5.730 | 5.850 | 5.610 | 5.700 | 38,358 | -0.03(-0.52%) |
May 18, 2021 | 5.640 | 5.780 | 5.640 | 5.730 | 345,820 | +0.28(+5.14%) |
May 17, 2021 | 5.475 | 5.620 | 5.420 | 5.450 | 81,409 | -0.08(-1.45%) |
May 14, 2021 | 5.515 | 5.530 | 5.270 | 5.530 | 62,562 | +0.25(+4.73%) |
May 13, 2021 | 5.255 | 5.400 | 5.110 | 5.280 | 105,714 | +0.08(+1.44%) |
May 12, 2021 | 5.420 | 5.420 | 5.181 | 5.205 | 31,941 | -0.12(-2.16%) |
May 11, 2021 | 5.130 | 5.380 | 5.130 | 5.320 | 64,720 | +0.03(+0.57%) |
May 10, 2021 | 5.275 | 5.510 | 5.250 | 5.290 | 28,930 | -0.03(-0.56%) |
May 07, 2021 | 5.400 | 5.490 | 5.310 | 5.320 | 38,624 | -0.13(-2.38%) |
May 06, 2021 | 5.475 | 5.620 | 5.330 | 5.450 | 68,896 | +0.03(+0.64%) |
May 05, 2021 | 5.310 | 5.430 | 5.310 | 5.415 | 22,787 | +0.00(+0.00%) |
May 04, 2021 | 5.520 | 5.650 | 5.390 | 5.415 | 21,967 | -0.04(-0.82%) |
May 03, 2021 | 5.465 | 5.560 | 5.370 | 5.460 | 68,878 | -0.04(-0.73%) |
Apr 30, 2021 | 5.720 | 5.720 | 5.460 | 5.500 | 11,700 | -0.09(-1.61%) |
Apr 29, 2021 | 5.800 | 5.800 | 5.550 | 5.590 | 56,966 | +0.02(+0.36%) |
Apr 28, 2021 | 5.780 | 5.780 | 5.540 | 5.570 | 22,267 | -0.04(-0.67%) |
Apr 27, 2021 | 5.600 | 5.745 | 5.540 | 5.607 | 23,969 | +0.01(+0.13%) |
Apr 26, 2021 | 5.610 | 5.780 | 5.530 | 5.600 | 28,754 | -0.08(-1.41%) |
Apr 23, 2021 | 5.820 | 5.820 | 5.600 | 5.680 | 27,200 | -0.02(-0.35%) |
Apr 22, 2021 | 5.725 | 5.850 | 5.600 | 5.700 | 182,812 | -0.10(-1.73%) |
Apr 21, 2021 | 5.680 | 5.850 | 5.680 | 5.800 | 23,193 | +0.02(+0.35%) |
Apr 20, 2021 | 5.895 | 6.020 | 5.760 | 5.780 | 19,797 | -0.17(-2.86%) |
Apr 19, 2021 | 5.945 | 6.025 | 5.890 | 5.950 | 25,511 | +0.02(+0.34%) |
Apr 16, 2021 | 5.995 | 6.150 | 5.840 | 5.930 | 150,500 | -0.06(-1.00%) |
Apr 15, 2021 | 5.985 | 6.039 | 5.830 | 5.990 | 82,818 | +0.07(+1.18%) |
Apr 14, 2021 | 5.920 | 6.130 | 5.830 | 5.920 | 29,872 | +0.19(+3.33%) |
Apr 13, 2021 | 5.820 | 5.820 | 5.530 | 5.729 | 74,303 | -0.14(-2.40%) |
Apr 12, 2021 | 5.580 | 5.870 | 5.580 | 5.870 | 125,034 | +0.71(+13.65%) |
Apr 09, 2021 | 5.220 | 5.220 | 5.090 | 5.165 | 61,800 | +0.03(+0.49%) |
Apr 08, 2021 | 5.105 | 5.160 | 5.020 | 5.140 | 71,702 | +0.19(+3.84%) |
Apr 07, 2021 | 5.100 | 5.100 | 4.920 | 4.950 | 55,538 | -0.06(-1.20%) |
Apr 06, 2021 | 4.870 | 5.150 | 4.870 | 5.010 | 134,613 | +0.01(+0.30%) |
Apr 05, 2021 | 4.980 | 5.090 | 4.870 | 4.995 | 69,872 | +0.04(+0.91%) |