Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.144 | 2.150 | 2.104 | 2.140 | 24,003 | +0.00(+0.00%) |
Mar 30, 2022 | 2.200 | 2.220 | 2.140 | 2.140 | 13,528 | -0.03(-1.38%) |
Mar 29, 2022 | 2.210 | 2.220 | 2.100 | 2.170 | 52,849 | -0.04(-1.72%) |
Mar 28, 2022 | 2.290 | 2.310 | 2.121 | 2.208 | 55,098 | -0.10(-4.42%) |
Mar 25, 2022 | 2.380 | 2.390 | 2.230 | 2.310 | 78,017 | -0.04(-1.70%) |
Mar 24, 2022 | 2.240 | 2.390 | 2.175 | 2.350 | 181,735 | +0.17(+7.80%) |
Mar 23, 2022 | 2.250 | 2.280 | 2.150 | 2.180 | 54,168 | -0.03(-1.36%) |
Mar 22, 2022 | 2.170 | 2.250 | 2.111 | 2.210 | 129,056 | +0.07(+3.27%) |
Mar 21, 2022 | 2.190 | 2.190 | 2.107 | 2.140 | 54,540 | -0.04(-1.83%) |
Mar 18, 2022 | 2.100 | 2.190 | 2.100 | 2.180 | 25,390 | +0.09(+4.31%) |
Mar 17, 2022 | 2.090 | 2.140 | 2.050 | 2.090 | 37,685 | +0.00(+0.00%) |
Mar 16, 2022 | 2.140 | 2.150 | 2.080 | 2.090 | 23,325 | +0.01(+0.48%) |
Mar 15, 2022 | 2.020 | 2.172 | 2.020 | 2.080 | 51,352 | +0.03(+1.46%) |
Mar 14, 2022 | 2.160 | 2.210 | 2.050 | 2.050 | 75,802 | -0.12(-5.53%) |
Mar 11, 2022 | 2.180 | 2.260 | 2.140 | 2.170 | 85,335 | -0.01(-0.46%) |
Mar 10, 2022 | 2.280 | 2.340 | 2.120 | 2.180 | 111,140 | -0.17(-7.23%) |
Mar 09, 2022 | 2.220 | 2.590 | 2.170 | 2.350 | 795,879 | +0.15(+6.82%) |
Mar 08, 2022 | 2.130 | 2.280 | 2.124 | 2.200 | 118,435 | +0.03(+1.38%) |
Mar 07, 2022 | 2.270 | 2.320 | 2.030 | 2.170 | 160,573 | -0.12(-5.24%) |
Mar 04, 2022 | 2.290 | 2.320 | 2.212 | 2.290 | 58,924 | +0.00(+0.00%) |
Mar 03, 2022 | 2.320 | 2.475 | 2.250 | 2.290 | 204,143 | -0.05(-2.14%) |
Mar 02, 2022 | 2.470 | 2.542 | 2.330 | 2.340 | 49,631 | -0.12(-4.88%) |
Mar 01, 2022 | 2.590 | 2.610 | 2.455 | 2.460 | 31,513 | -0.10(-3.91%) |
Feb 28, 2022 | 2.590 | 2.620 | 2.500 | 2.560 | 30,282 | -0.05(-1.92%) |
Feb 25, 2022 | 2.600 | 2.655 | 2.530 | 2.610 | 51,046 | +0.07(+2.76%) |
Feb 24, 2022 | 2.400 | 2.570 | 2.300 | 2.540 | 82,112 | +0.02(+0.79%) |
Feb 23, 2022 | 2.640 | 2.720 | 2.520 | 2.520 | 39,066 | -0.15(-5.62%) |
Feb 22, 2022 | 2.690 | 2.730 | 2.550 | 2.670 | 63,358 | -0.17(-5.99%) |
Feb 18, 2022 | 2.840 | 0 | -0.02(-0.70%) | |||
Feb 17, 2022 | 2.950 | 3.010 | 2.840 | 2.860 | 47,440 | -0.12(-4.03%) |
Feb 16, 2022 | 2.740 | 2.990 | 2.660 | 2.980 | 113,127 | +0.24(+8.76%) |
Feb 15, 2022 | 2.610 | 2.750 | 2.590 | 2.740 | 67,020 | +0.10(+3.79%) |
Feb 14, 2022 | 2.640 | 2.649 | 2.570 | 2.640 | 47,048 | +0.00(+0.00%) |
Feb 11, 2022 | 2.830 | 2.840 | 2.550 | 2.640 | 343,949 | -0.47(-15.11%) |
Feb 10, 2022 | 3.410 | 3.420 | 3.110 | 3.110 | 167,327 | -0.29(-8.53%) |
Feb 09, 2022 | 3.410 | 3.450 | 3.300 | 3.400 | 68,460 | +0.04(+1.19%) |
Feb 08, 2022 | 3.410 | 3.410 | 3.240 | 3.360 | 15,289 | -0.02(-0.59%) |
Feb 07, 2022 | 3.480 | 3.480 | 3.240 | 3.380 | 43,360 | -0.07(-2.03%) |
Feb 04, 2022 | 3.450 | 3.455 | 3.351 | 3.450 | 36,368 | +0.09(+2.80%) |
Feb 03, 2022 | 3.370 | 3.429 | 3.356 | 22,230 | -0.01(-0.41%) | |
Feb 02, 2022 | 3.420 | 3.440 | 3.310 | 3.370 | 22,695 | +0.00(+0.00%) |
Feb 01, 2022 | 3.310 | 3.490 | 3.230 | 3.370 | 52,992 | +0.07(+2.12%) |
Jan 31, 2022 | 3.180 | 3.370 | 3.137 | 3.300 | 35,229 | +0.10(+3.12%) |
Jan 28, 2022 | 3.360 | 3.550 | 3.120 | 3.200 | 269,014 | -0.20(-5.88%) |
Jan 27, 2022 | 3.530 | 3.560 | 3.320 | 3.400 | 69,117 | -0.09(-2.58%) |
Jan 26, 2022 | 3.560 | 3.593 | 3.380 | 3.490 | 55,418 | -0.01(-0.29%) |
Jan 25, 2022 | 3.300 | 3.510 | 3.300 | 3.500 | 41,666 | +0.14(+4.17%) |
Jan 24, 2022 | 3.600 | 3.620 | 3.170 | 3.360 | 229,804 | -0.34(-9.19%) |
Jan 21, 2022 | 3.910 | 4.250 | 3.600 | 3.700 | 556,112 | -0.21(-5.37%) |
Jan 20, 2022 | 4.000 | 4.100 | 3.860 | 3.910 | 74,549 | -0.04(-1.01%) |
Jan 19, 2022 | 4.050 | 4.123 | 3.920 | 3.950 | 47,764 | -0.10(-2.47%) |
Jan 18, 2022 | 4.030 | 4.110 | 3.920 | 4.050 | 59,200 | +0.01(+0.25%) |
Jan 14, 2022 | 4.040 | 0 | -0.03(-0.74%) | |||
Jan 13, 2022 | 4.280 | 4.280 | 4.050 | 4.070 | 58,331 | -0.21(-4.91%) |
Jan 12, 2022 | 4.240 | 4.340 | 4.180 | 4.280 | 34,362 | +0.01(+0.23%) |
Jan 11, 2022 | 4.220 | 4.310 | 4.118 | 4.270 | 87,112 | +0.01(+0.23%) |
Jan 10, 2022 | 4.050 | 4.260 | 4.030 | 4.260 | 61,831 | +0.12(+2.90%) |
Jan 07, 2022 | 4.140 | 4.140 | 4.011 | 4.140 | 27,530 | +0.00(+0.00%) |
Jan 06, 2022 | 4.080 | 4.170 | 3.900 | 4.140 | 91,893 | +0.06(+1.47%) |
Jan 05, 2022 | 4.400 | 4.400 | 4.030 | 4.080 | 156,731 | -0.33(-7.48%) |
Jan 04, 2022 | 4.390 | 4.430 | 4.070 | 4.410 | 340,503 | -0.01(-0.23%) |
Jan 03, 2022 | 4.060 | 4.450 | 4.030 | 4.420 | 119,954 | +0.40(+9.95%) |
Dec 31, 2021 | 4.170 | 4.250 | 4.020 | 4.020 | 169,510 | -0.16(-3.83%) |
Dec 30, 2021 | 4.100 | 4.400 | 4.100 | 4.180 | 138,907 | -0.04(-0.95%) |
Dec 29, 2021 | 4.250 | 4.280 | 4.110 | 4.220 | 127,220 | -0.04(-0.94%) |
Dec 28, 2021 | 4.560 | 4.620 | 4.250 | 4.260 | 279,246 | -0.32(-6.99%) |
Dec 27, 2021 | 4.800 | 4.800 | 4.530 | 4.580 | 165,334 | -0.18(-3.78%) |
Dec 23, 2021 | 4.860 | 4.900 | 4.710 | 4.760 | 162,025 | -0.09(-1.86%) |
Dec 22, 2021 | 4.900 | 4.980 | 4.840 | 4.850 | 82,449 | -0.07(-1.42%) |
Dec 21, 2021 | 5.000 | 5.100 | 4.810 | 4.920 | 165,509 | -0.08(-1.60%) |
Dec 20, 2021 | 4.940 | 5.150 | 4.876 | 5.000 | 138,835 | -0.03(-0.60%) |
Dec 17, 2021 | 4.980 | 5.050 | 4.820 | 5.030 | 223,386 | +0.01(+0.20%) |
Dec 16, 2021 | 5.140 | 5.180 | 4.930 | 5.020 | 97,175 | -0.20(-3.83%) |
Dec 15, 2021 | 5.000 | 5.250 | 4.800 | 5.220 | 126,634 | -0.01(-0.19%) |
Dec 14, 2021 | 4.730 | 5.240 | 4.640 | 5.230 | 325,714 | +0.44(+9.19%) |
Dec 13, 2021 | 4.853 | 4.900 | 4.520 | 4.790 | 266,733 | -0.11(-2.24%) |
Dec 10, 2021 | 5.130 | 5.261 | 4.750 | 4.900 | 1,058,754 | -0.18(-3.54%) |
Dec 09, 2021 | 5.330 | 5.330 | 5.000 | 5.080 | 3,700,417 | -0.22(-4.15%) |
Dec 08, 2021 | 5.170 | 5.380 | 5.120 | 5.300 | 178,671 | +0.13(+2.51%) |
Dec 07, 2021 | 5.170 | 5.250 | 5.080 | 5.170 | 131,310 | +0.10(+1.97%) |
Dec 06, 2021 | 5.150 | 5.240 | 4.950 | 5.070 | 180,355 | -0.16(-3.06%) |
Dec 03, 2021 | 5.350 | 5.350 | 5.030 | 5.230 | 270,322 | -0.17(-3.15%) |
Dec 02, 2021 | 5.390 | 5.520 | 5.020 | 5.400 | 319,890 | -0.04(-0.74%) |
Dec 01, 2021 | 5.720 | 5.720 | 4.970 | 5.440 | 849,592 | -0.34(-5.88%) |
Nov 30, 2021 | 6.000 | 6.050 | 5.550 | 5.780 | 1,122,763 | -0.28(-4.62%) |
Nov 29, 2021 | 6.330 | 6.380 | 5.500 | 6.060 | 10,217,250 | +0.76(+14.34%) |
Nov 26, 2021 | 5.000 | 5.300 | 4.880 | 5.300 | 335,556 | +0.43(+8.83%) |
Nov 24, 2021 | 4.810 | 4.900 | 4.730 | 4.870 | 74,119 | +0.00(+0.00%) |
Nov 23, 2021 | 4.880 | 4.890 | 4.748 | 4.870 | 95,828 | +0.09(+1.88%) |
Nov 22, 2021 | 4.990 | 5.000 | 4.732 | 4.780 | 154,562 | -0.21(-4.21%) |
Nov 19, 2021 | 5.010 | 5.120 | 4.960 | 4.990 | 80,073 | +0.01(+0.20%) |
Nov 18, 2021 | 5.110 | 5.020 | 4.928 | 4.980 | 178,418 | -0.13(-2.54%) |
Nov 17, 2021 | 5.200 | 5.222 | 5.050 | 5.110 | 110,512 | -0.09(-1.73%) |
Nov 16, 2021 | 5.270 | 5.270 | 5.100 | 5.200 | 107,406 | -0.09(-1.70%) |
Nov 15, 2021 | 5.150 | 5.570 | 5.132 | 5.290 | 526,110 | +0.11(+2.12%) |
Nov 12, 2021 | 5.160 | 5.270 | 5.100 | 5.180 | 73,679 | +0.03(+0.58%) |
Nov 11, 2021 | 5.100 | 5.240 | 5.090 | 5.150 | 80,798 | +0.05(+0.98%) |
Nov 10, 2021 | 5.360 | 5.100 | 239,027 | -0.29(-5.38%) | ||
Nov 09, 2021 | 5.360 | 5.470 | 5.280 | 5.390 | 176,129 | -0.05(-0.92%) |
Nov 08, 2021 | 5.530 | 5.591 | 5.290 | 5.440 | 489,567 | -0.31(-5.39%) |
Nov 05, 2021 | 6.450 | 6.830 | 5.430 | 5.750 | 17,667,448 | +0.03(+0.52%) |
Nov 04, 2021 | 5.470 | 5.810 | 5.453 | 5.720 | 82,936 | +0.25(+4.57%) |
Nov 03, 2021 | 5.590 | 5.600 | 5.450 | 5.470 | 39,732 | -0.13(-2.32%) |
Nov 02, 2021 | 5.600 | 5.650 | 5.500 | 5.600 | 35,228 | +0.02(+0.36%) |
Nov 01, 2021 | 5.400 | 5.700 | 5.380 | 5.580 | 74,939 | +0.20(+3.72%) |
Oct 29, 2021 | 5.540 | 5.590 | 5.350 | 5.380 | 85,291 | -0.12(-2.18%) |
Oct 28, 2021 | 5.520 | 5.600 | 5.500 | 5.500 | 44,502 | -0.05(-0.90%) |
Oct 27, 2021 | 5.610 | 5.620 | 5.510 | 5.550 | 41,095 | +0.00(+0.00%) |
Oct 26, 2021 | 5.750 | 5.500 | 5.550 | 44,202 | -0.16(-2.80%) | |
Oct 25, 2021 | 5.550 | 5.790 | 5.500 | 5.710 | 139,264 | +0.14(+2.51%) |
Oct 22, 2021 | 5.700 | 5.720 | 5.510 | 5.570 | 72,818 | -0.16(-2.79%) |
Oct 21, 2021 | 5.700 | 5.859 | 5.617 | 5.730 | 44,620 | +0.03(+0.53%) |
Oct 20, 2021 | 5.860 | 5.930 | 5.640 | 5.700 | 86,668 | -0.09(-1.55%) |
Oct 19, 2021 | 5.620 | 5.940 | 5.560 | 5.790 | 408,236 | +0.14(+2.48%) |
Oct 18, 2021 | 5.747 | 5.747 | 5.520 | 5.650 | 67,367 | -0.05(-0.88%) |
Oct 15, 2021 | 5.710 | 5.787 | 5.520 | 5.700 | 98,134 | +0.00(+0.00%) |
Oct 14, 2021 | 5.600 | 5.700 | 5.520 | 5.700 | 100,904 | +0.11(+1.97%) |
Oct 13, 2021 | 5.610 | 5.694 | 5.330 | 5.590 | 294,035 | -0.13(-2.27%) |
Oct 12, 2021 | 4.790 | 5.820 | 4.670 | 5.720 | 2,179,583 | +0.97(+20.42%) |
Oct 11, 2021 | 4.670 | 4.800 | 4.670 | 4.750 | 34,188 | +0.07(+1.50%) |
Oct 08, 2021 | 4.921 | 5.000 | 4.650 | 4.680 | 125,904 | -0.23(-4.68%) |
Oct 07, 2021 | 4.980 | 5.034 | 4.910 | 4.910 | 65,488 | -0.01(-0.20%) |
Oct 06, 2021 | 5.180 | 5.228 | 4.910 | 4.920 | 139,175 | -0.26(-5.02%) |
Oct 05, 2021 | 5.130 | 5.270 | 5.100 | 5.180 | 74,275 | +0.05(+0.97%) |
Oct 04, 2021 | 5.270 | 5.380 | 5.130 | 5.130 | 98,206 | -0.14(-2.66%) |
Oct 01, 2021 | 5.410 | 5.450 | 5.260 | 5.270 | 23,342 | -0.12(-2.23%) |
Sep 30, 2021 | 5.410 | 5.455 | 5.340 | 5.390 | 58,649 | +0.02(+0.37%) |
Sep 29, 2021 | 5.420 | 5.530 | 5.290 | 5.370 | 121,522 | -0.04(-0.74%) |
Sep 28, 2021 | 5.560 | 5.600 | 5.390 | 5.410 | 56,351 | -0.24(-4.25%) |
Sep 27, 2021 | 5.420 | 5.990 | 5.400 | 5.650 | 478,386 | +0.25(+4.63%) |
Sep 24, 2021 | 5.500 | 5.500 | 5.350 | 5.400 | 56,729 | -0.15(-2.70%) |
Sep 23, 2021 | 5.410 | 5.560 | 5.400 | 5.550 | 63,414 | +0.13(+2.40%) |
Sep 22, 2021 | 5.390 | 5.470 | 5.295 | 5.420 | 61,188 | +0.06(+1.12%) |
Sep 21, 2021 | 5.290 | 5.540 | 5.270 | 5.360 | 92,716 | +0.06(+1.13%) |
Sep 20, 2021 | 5.280 | 5.400 | 5.200 | 5.300 | 63,302 | -0.15(-2.75%) |
Sep 17, 2021 | 5.240 | 5.480 | 5.120 | 5.450 | 93,857 | +0.23(+4.41%) |
Sep 16, 2021 | 5.280 | 5.430 | 5.030 | 5.220 | 252,742 | -0.04(-0.76%) |
Sep 15, 2021 | 5.450 | 5.605 | 5.200 | 5.260 | 154,246 | -0.24(-4.36%) |
Sep 14, 2021 | 5.730 | 5.803 | 5.400 | 5.500 | 154,635 | -0.21(-3.68%) |
Sep 13, 2021 | 5.790 | 5.840 | 5.590 | 5.710 | 83,829 | -0.10(-1.72%) |
Sep 10, 2021 | 5.820 | 5.880 | 5.680 | 5.810 | 102,496 | +0.00(+0.00%) |
Sep 09, 2021 | 5.750 | 5.880 | 5.750 | 5.810 | 54,462 | -0.01(-0.17%) |
Sep 08, 2021 | 5.880 | 5.880 | 5.710 | 5.820 | 158,910 | -0.12(-2.02%) |
Sep 07, 2021 | 5.910 | 6.000 | 5.830 | 5.940 | 82,221 | -0.04(-0.67%) |
Sep 03, 2021 | 6.040 | 6.044 | 5.750 | 5.980 | 268,368 | -0.21(-3.39%) |
Sep 02, 2021 | 5.930 | 6.260 | 5.890 | 6.190 | 750,194 | +0.32(+5.45%) |
Sep 01, 2021 | 5.870 | 5.990 | 5.780 | 5.870 | 93,618 | +0.01(+0.17%) |
Aug 31, 2021 | 6.010 | 6.130 | 5.725 | 5.860 | 218,458 | -0.16(-2.66%) |
Aug 30, 2021 | 5.890 | 6.180 | 5.670 | 6.020 | 292,526 | +0.20(+3.44%) |
Aug 27, 2021 | 5.990 | 6.060 | 5.820 | 5.820 | 70,185 | -0.10(-1.69%) |
Aug 26, 2021 | 5.890 | 6.060 | 5.790 | 5.920 | 205,767 | +0.07(+1.20%) |
Aug 25, 2021 | 5.940 | 5.980 | 5.750 | 5.850 | 113,746 | -0.03(-0.51%) |
Aug 24, 2021 | 5.780 | 5.950 | 5.630 | 5.880 | 81,943 | +0.15(+2.62%) |
Aug 23, 2021 | 5.780 | 5.830 | 5.610 | 5.730 | 112,751 | +0.05(+0.88%) |
Aug 20, 2021 | 5.710 | 5.890 | 5.601 | 5.680 | 138,907 | +0.08(+1.43%) |
Aug 19, 2021 | 5.790 | 5.790 | 5.570 | 5.600 | 71,519 | -0.21(-3.61%) |
Aug 18, 2021 | 5.900 | 6.000 | 5.760 | 5.810 | 61,510 | -0.10(-1.69%) |
Aug 17, 2021 | 5.890 | 6.020 | 5.820 | 5.910 | 119,388 | -0.13(-2.15%) |
Aug 16, 2021 | 5.910 | 6.079 | 5.480 | 6.040 | 361,120 | +0.03(+0.50%) |
Aug 13, 2021 | 6.120 | 6.780 | 5.890 | 6.010 | 1,176,801 | -0.19(-3.06%) |
Aug 12, 2021 | 6.500 | 6.570 | 6.170 | 6.200 | 336,625 | -0.38(-5.78%) |
Aug 11, 2021 | 6.350 | 6.630 | 6.150 | 6.580 | 232,167 | +0.23(+3.62%) |
Aug 10, 2021 | 6.780 | 6.780 | 6.300 | 6.350 | 194,572 | -0.43(-6.34%) |
Aug 09, 2021 | 6.820 | 6.880 | 6.600 | 6.780 | 199,591 | -0.02(-0.29%) |
Aug 06, 2021 | 6.460 | 6.970 | 6.330 | 6.800 | 479,167 | +0.24(+3.66%) |
Aug 05, 2021 | 6.410 | 6.900 | 6.400 | 6.560 | 587,854 | +0.10(+1.55%) |
Aug 04, 2021 | 6.300 | 6.570 | 5.760 | 6.460 | 1,426,399 | -0.35(-5.14%) |
Aug 03, 2021 | 5.380 | 7.880 | 5.200 | 6.810 | 26,377,788 | +1.38(+25.41%) |
Aug 02, 2021 | 5.330 | 5.461 | 5.200 | 5.430 | 134,010 | +0.05(+0.93%) |
Jul 30, 2021 | 5.170 | 5.620 | 5.130 | 5.380 | 270,641 | +0.21(+4.06%) |
Jul 29, 2021 | 5.260 | 5.500 | 5.110 | 5.170 | 234,036 | -0.10(-1.90%) |
Jul 28, 2021 | 5.250 | 5.620 | 5.115 | 5.270 | 353,129 | -0.02(-0.38%) |
Jul 27, 2021 | 5.070 | 5.350 | 5.020 | 5.290 | 252,143 | +0.17(+3.32%) |
Jul 26, 2021 | 5.610 | 5.932 | 5.100 | 5.120 | 369,127 | -0.48(-8.57%) |
Jul 23, 2021 | 5.870 | 6.130 | 5.600 | 5.600 | 1,269,054 | -0.88(-13.58%) |
Jul 22, 2021 | 5.450 | 8.050 | 5.450 | 6.480 | 15,427,968 | +0.99(+18.03%) |
Jul 21, 2021 | 5.180 | 5.500 | 5.180 | 5.490 | 142,595 | +0.31(+5.98%) |
Jul 20, 2021 | 5.330 | 5.330 | 5.110 | 5.180 | 64,850 | -0.08(-1.52%) |
Jul 19, 2021 | 5.150 | 5.460 | 5.100 | 5.260 | 97,191 | -0.05(-0.94%) |
Jul 16, 2021 | 5.440 | 5.500 | 5.280 | 5.310 | 68,847 | -0.16(-2.93%) |
Jul 15, 2021 | 5.490 | 5.550 | 5.400 | 5.470 | 31,601 | +0.03(+0.55%) |
Jul 14, 2021 | 5.740 | 5.860 | 5.436 | 5.440 | 126,258 | -0.28(-4.90%) |
Jul 13, 2021 | 5.860 | 6.050 | 5.710 | 5.720 | 56,530 | -0.22(-3.70%) |
Jul 12, 2021 | 5.830 | 5.960 | 5.770 | 5.940 | 34,081 | +0.11(+1.89%) |
Jul 09, 2021 | 5.690 | 5.920 | 5.690 | 5.830 | 44,947 | +0.13(+2.28%) |
Jul 08, 2021 | 5.950 | 6.020 | 5.620 | 5.700 | 148,394 | -0.35(-5.79%) |
Jul 07, 2021 | 6.160 | 6.210 | 6.010 | 6.050 | 54,317 | -0.05(-0.82%) |
Jul 06, 2021 | 6.290 | 6.320 | 6.100 | 6.100 | 47,771 | -0.26(-4.09%) |
Jul 02, 2021 | 6.440 | 6.470 | 6.250 | 6.360 | 39,967 | -0.07(-1.09%) |
Jul 01, 2021 | 6.710 | 6.820 | 6.400 | 6.430 | 73,140 | -0.36(-5.30%) |
Jun 30, 2021 | 6.490 | 6.920 | 6.420 | 6.790 | 73,049 | +0.20(+3.03%) |
Jun 29, 2021 | 7.070 | 7.070 | 6.570 | 6.590 | 117,862 | -0.50(-7.05%) |
Jun 28, 2021 | 7.000 | 7.190 | 6.840 | 7.090 | 70,878 | +0.08(+1.14%) |
Jun 25, 2021 | 7.000 | 7.500 | 6.905 | 7.010 | 279,313 | +0.09(+1.30%) |
Jun 24, 2021 | 6.830 | 6.950 | 6.660 | 6.920 | 201,251 | +0.10(+1.47%) |
Jun 23, 2021 | 6.740 | 6.829 | 6.634 | 6.820 | 37,135 | +0.06(+0.89%) |
Jun 22, 2021 | 6.730 | 6.785 | 6.590 | 6.760 | 54,828 | -0.04(-0.59%) |
Jun 21, 2021 | 6.700 | 6.800 | 6.510 | 6.800 | 61,877 | +0.07(+1.04%) |
Jun 18, 2021 | 6.610 | 6.740 | 6.520 | 6.730 | 84,076 | +0.09(+1.36%) |
Jun 17, 2021 | 6.600 | 6.750 | 6.510 | 6.640 | 83,442 | -0.15(-2.21%) |
Jun 16, 2021 | 6.680 | 6.790 | 6.570 | 6.790 | 60,816 | +0.13(+1.95%) |
Jun 15, 2021 | 6.780 | 6.800 | 6.530 | 6.660 | 59,691 | -0.08(-1.19%) |
Jun 14, 2021 | 6.660 | 6.790 | 6.553 | 6.740 | 102,546 | +0.06(+0.90%) |
Jun 11, 2021 | 6.580 | 6.680 | 6.420 | 6.680 | 84,794 | +0.09(+1.37%) |
Jun 10, 2021 | 6.450 | 6.650 | 6.275 | 6.590 | 101,717 | +0.15(+2.33%) |
Jun 09, 2021 | 6.370 | 6.470 | 6.210 | 6.440 | 146,846 | +0.06(+0.94%) |
Jun 08, 2021 | 6.270 | 6.380 | 5.970 | 6.380 | 163,523 | +0.11(+1.75%) |
Jun 07, 2021 | 6.000 | 6.280 | 5.820 | 6.270 | 706,102 | +0.47(+8.10%) |
Jun 04, 2021 | 5.880 | 5.900 | 5.770 | 5.800 | 78,704 | -0.07(-1.19%) |
Jun 03, 2021 | 5.810 | 6.030 | 5.673 | 5.870 | 190,089 | -0.07(-1.18%) |
Jun 02, 2021 | 5.800 | 5.980 | 5.760 | 5.940 | 159,506 | +0.16(+2.77%) |
Jun 01, 2021 | 5.800 | 5.900 | 5.710 | 5.780 | 107,733 | -0.01(-0.17%) |
May 28, 2021 | 5.970 | 6.000 | 5.780 | 5.790 | 130,137 | -0.21(-3.50%) |
May 27, 2021 | 5.990 | 6.100 | 5.940 | 6.000 | 133,689 | -0.04(-0.66%) |
May 26, 2021 | 5.980 | 6.230 | 5.790 | 6.040 | 588,772 | +0.25(+4.32%) |
May 25, 2021 | 5.700 | 5.820 | 5.650 | 5.790 | 107,597 | +0.04(+0.70%) |
May 24, 2021 | 5.950 | 5.950 | 5.710 | 5.750 | 140,086 | -0.26(-4.33%) |
May 21, 2021 | 6.000 | 6.070 | 5.870 | 6.010 | 126,791 | -0.05(-0.83%) |
May 20, 2021 | 5.940 | 6.200 | 5.905 | 6.060 | 79,055 | +0.08(+1.34%) |
May 19, 2021 | 6.100 | 6.150 | 5.910 | 5.980 | 160,377 | -0.24(-3.86%) |
May 18, 2021 | 6.300 | 6.540 | 6.180 | 6.220 | 380,857 | -0.13(-2.05%) |
May 17, 2021 | 6.130 | 6.370 | 6.095 | 6.350 | 142,158 | +0.17(+2.75%) |
May 14, 2021 | 5.910 | 6.300 | 5.710 | 6.180 | 318,818 | +0.25(+4.22%) |
May 13, 2021 | 6.300 | 6.430 | 5.920 | 5.930 | 302,226 | -0.37(-5.87%) |
May 12, 2021 | 6.500 | 7.500 | 6.000 | 6.300 | 1,866,209 | -0.37(-5.55%) |
May 11, 2021 | 5.600 | 7.720 | 5.600 | 6.670 | 13,451,790 | +0.86(+14.80%) |
May 10, 2021 | 5.940 | 6.090 | 5.760 | 5.810 | 86,091 | -0.04(-0.68%) |
May 07, 2021 | 5.920 | 6.038 | 5.790 | 5.850 | 45,202 | -0.04(-0.68%) |
May 06, 2021 | 6.360 | 6.360 | 5.700 | 5.890 | 314,759 | -0.31(-5.00%) |
May 05, 2021 | 6.530 | 6.775 | 6.075 | 6.200 | 436,088 | +0.17(+2.82%) |
May 04, 2021 | 6.130 | 6.230 | 5.890 | 6.030 | 149,209 | -0.25(-3.98%) |
May 03, 2021 | 6.880 | 6.920 | 6.250 | 6.280 | 169,949 | -0.59(-8.59%) |
Apr 30, 2021 | 6.830 | 7.020 | 6.775 | 6.870 | 65,900 | -0.07(-1.01%) |
Apr 29, 2021 | 7.000 | 7.090 | 6.730 | 6.940 | 53,900 | -0.04(-0.57%) |
Apr 28, 2021 | 6.890 | 6.980 | 6.730 | 6.980 | 65,139 | +0.11(+1.60%) |
Apr 27, 2021 | 6.980 | 7.000 | 6.700 | 6.870 | 61,832 | -0.02(-0.29%) |
Apr 26, 2021 | 6.760 | 6.960 | 6.720 | 6.890 | 101,474 | +0.13(+1.92%) |
Apr 23, 2021 | 6.590 | 6.904 | 6.468 | 6.760 | 96,500 | +0.17(+2.58%) |
Apr 22, 2021 | 6.460 | 6.740 | 6.420 | 6.590 | 120,171 | +0.01(+0.15%) |
Apr 21, 2021 | 6.170 | 6.580 | 6.000 | 6.580 | 271,532 | +0.59(+9.85%) |
Apr 20, 2021 | 5.970 | 6.100 | 5.850 | 5.990 | 94,516 | +0.07(+1.18%) |
Apr 19, 2021 | 6.220 | 6.400 | 5.900 | 5.920 | 233,976 | -0.38(-6.03%) |
Apr 16, 2021 | 6.440 | 6.490 | 6.220 | 6.300 | 123,400 | -0.22(-3.37%) |
Apr 15, 2021 | 6.670 | 6.780 | 6.340 | 6.520 | 164,028 | -0.09(-1.36%) |
Apr 14, 2021 | 6.880 | 6.940 | 6.540 | 6.610 | 205,147 | -0.28(-4.06%) |
Apr 13, 2021 | 6.640 | 6.930 | 6.420 | 6.890 | 290,156 | +0.26(+3.92%) |
Apr 12, 2021 | 7.070 | 7.810 | 6.550 | 6.630 | 2,123,074 | -0.47(-6.62%) |
Apr 09, 2021 | 7.250 | 7.370 | 7.080 | 7.100 | 169,400 | -0.30(-4.05%) |
Apr 08, 2021 | 7.840 | 8.250 | 7.320 | 7.400 | 704,999 | -0.83(-10.09%) |
Apr 07, 2021 | 8.150 | 9.960 | 7.900 | 8.230 | 9,320,902 | +0.96(+13.20%) |
Apr 06, 2021 | 7.290 | 7.370 | 7.060 | 7.270 | 139,812 | -0.12(-1.62%) |
Apr 05, 2021 | 7.360 | 7.550 | 6.900 | 7.390 | 509,650 | -0.21(-2.76%) |