Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.600 | 6.690 | 6.275 | 6.310 | 141,785 | -0.31(-4.68%) |
Apr 28, 2022 | 6.520 | 6.660 | 6.260 | 6.620 | 144,310 | +0.21(+3.28%) |
Apr 27, 2022 | 6.420 | 6.530 | 6.340 | 6.410 | 123,125 | +0.02(+0.31%) |
Apr 26, 2022 | 6.520 | 6.710 | 6.380 | 6.390 | 132,721 | -0.13(-1.99%) |
Apr 25, 2022 | 6.820 | 6.820 | 6.282 | 6.520 | 269,141 | -0.24(-3.55%) |
Apr 22, 2022 | 6.910 | 7.040 | 6.720 | 6.760 | 290,274 | -0.29(-4.11%) |
Apr 21, 2022 | 7.450 | 7.500 | 6.960 | 7.050 | 184,860 | -0.33(-4.47%) |
Apr 20, 2022 | 7.110 | 7.430 | 7.010 | 7.380 | 174,806 | +0.24(+3.36%) |
Apr 19, 2022 | 6.960 | 7.190 | 6.910 | 7.140 | 184,360 | +0.12(+1.71%) |
Apr 18, 2022 | 7.000 | 7.180 | 6.950 | 7.020 | 153,241 | +0.03(+0.43%) |
Apr 14, 2022 | 7.100 | 7.170 | 6.960 | 6.990 | 95,472 | -0.08(-1.13%) |
Apr 13, 2022 | 7.130 | 7.248 | 7.040 | 7.070 | 116,322 | +0.00(+0.00%) |
Apr 12, 2022 | 7.090 | 7.350 | 7.000 | 7.070 | 166,796 | +0.02(+0.28%) |
Apr 11, 2022 | 7.120 | 7.120 | 6.820 | 7.050 | 97,622 | -0.13(-1.81%) |
Apr 08, 2022 | 7.090 | 7.225 | 6.997 | 7.180 | 97,844 | +0.09(+1.27%) |
Apr 07, 2022 | 6.930 | 7.160 | 6.820 | 7.090 | 106,373 | +0.13(+1.87%) |
Apr 06, 2022 | 7.090 | 7.200 | 6.920 | 6.960 | 133,192 | -0.12(-1.69%) |
Apr 05, 2022 | 7.400 | 7.500 | 7.080 | 7.080 | 150,110 | -0.29(-3.93%) |
Apr 04, 2022 | 7.540 | 7.650 | 7.083 | 7.370 | 313,737 | +0.18(+2.50%) |
Apr 01, 2022 | 6.670 | 7.250 | 6.670 | 7.190 | 495,128 | +0.40(+5.89%) |
Mar 31, 2022 | 6.670 | 6.920 | 6.650 | 6.790 | 444,878 | +0.03(+0.44%) |
Mar 30, 2022 | 6.800 | 7.040 | 6.760 | 6.760 | 173,262 | +0.02(+0.30%) |
Mar 29, 2022 | 6.800 | 6.800 | 6.560 | 6.740 | 203,547 | -0.21(-3.02%) |
Mar 28, 2022 | 7.020 | 7.090 | 6.850 | 6.950 | 194,144 | -0.25(-3.47%) |
Mar 25, 2022 | 7.010 | 7.200 | 6.960 | 7.200 | 247,657 | +0.29(+4.20%) |
Mar 24, 2022 | 7.100 | 7.130 | 6.850 | 6.910 | 191,837 | -0.13(-1.85%) |
Mar 23, 2022 | 7.040 | 7.130 | 6.920 | 7.040 | 125,659 | +0.09(+1.29%) |
Mar 22, 2022 | 7.040 | 7.066 | 6.808 | 6.950 | 96,438 | -0.02(-0.29%) |
Mar 21, 2022 | 7.000 | 7.160 | 6.910 | 6.970 | 211,332 | +0.17(+2.50%) |
Mar 18, 2022 | 7.020 | 7.026 | 6.750 | 6.800 | 254,862 | -0.20(-2.86%) |
Mar 17, 2022 | 6.910 | 7.070 | 6.770 | 7.000 | 98,267 | +0.29(+4.32%) |
Mar 16, 2022 | 6.820 | 6.880 | 6.550 | 6.710 | 133,133 | -0.01(-0.15%) |
Mar 15, 2022 | 6.540 | 6.860 | 6.410 | 6.720 | 232,561 | -0.03(-0.44%) |
Mar 14, 2022 | 7.150 | 7.150 | 6.513 | 6.750 | 301,380 | -0.64(-8.66%) |
Mar 11, 2022 | 7.480 | 7.590 | 7.250 | 7.390 | 279,396 | -0.16(-2.12%) |
Mar 10, 2022 | 7.370 | 7.695 | 7.330 | 7.550 | 200,815 | +0.19(+2.58%) |
Mar 09, 2022 | 7.300 | 7.628 | 7.140 | 7.360 | 371,489 | -0.33(-4.29%) |
Mar 08, 2022 | 7.960 | 8.110 | 7.300 | 7.690 | 360,842 | -0.11(-1.41%) |
Mar 07, 2022 | 8.080 | 8.170 | 7.753 | 7.800 | 487,831 | -0.09(-1.14%) |
Mar 04, 2022 | 7.420 | 7.960 | 7.380 | 7.890 | 463,875 | +0.44(+5.91%) |
Mar 03, 2022 | 7.750 | 7.750 | 7.360 | 7.450 | 276,863 | -0.31(-3.99%) |
Mar 02, 2022 | 7.900 | 8.000 | 7.700 | 7.760 | 227,574 | +0.03(+0.39%) |
Mar 01, 2022 | 7.880 | 8.170 | 7.480 | 7.730 | 461,031 | -0.08(-1.02%) |
Feb 28, 2022 | 7.420 | 7.817 | 7.420 | 7.810 | 272,931 | +0.46(+6.26%) |
Feb 25, 2022 | 7.250 | 7.350 | 7.000 | 7.350 | 281,942 | +0.10(+1.38%) |
Feb 24, 2022 | 7.240 | 7.300 | 6.880 | 7.250 | 705,964 | +0.29(+4.17%) |
Feb 23, 2022 | 7.230 | 7.380 | 6.880 | 6.960 | 841,861 | -0.16(-2.25%) |
Feb 22, 2022 | 7.050 | 7.190 | 6.910 | 7.120 | 317,969 | +0.28(+4.09%) |
Feb 18, 2022 | 6.840 | 0 | -0.25(-3.53%) | |||
Feb 17, 2022 | 7.020 | 7.480 | 6.956 | 7.090 | 204,249 | +0.10(+1.43%) |
Feb 16, 2022 | 7.220 | 7.650 | 6.880 | 6.990 | 322,970 | -0.12(-1.69%) |
Feb 15, 2022 | 6.880 | 7.150 | 6.657 | 7.110 | 286,261 | +0.15(+2.16%) |
Feb 14, 2022 | 6.550 | 7.000 | 6.500 | 6.960 | 453,416 | +0.37(+5.61%) |
Feb 11, 2022 | 6.180 | 6.590 | 6.110 | 6.590 | 255,514 | +0.51(+8.39%) |
Feb 10, 2022 | 6.000 | 6.300 | 5.980 | 6.080 | 275,067 | +0.28(+4.83%) |
Feb 09, 2022 | 5.620 | 5.860 | 5.600 | 5.800 | 142,516 | +0.20(+3.57%) |
Feb 08, 2022 | 5.810 | 5.855 | 5.540 | 5.600 | 147,427 | -0.21(-3.61%) |
Feb 07, 2022 | 5.720 | 5.920 | 5.550 | 5.810 | 141,359 | +0.07(+1.22%) |
Feb 04, 2022 | 5.960 | 6.120 | 5.730 | 5.740 | 192,105 | -0.21(-3.53%) |
Feb 03, 2022 | 5.900 | 6.000 | 5.701 | 5.950 | 108,203 | -0.01(-0.17%) |
Feb 02, 2022 | 6.070 | 6.070 | 5.850 | 5.960 | 99,338 | -0.11(-1.81%) |
Feb 01, 2022 | 5.720 | 6.160 | 5.650 | 6.070 | 167,598 | +0.32(+5.57%) |
Jan 31, 2022 | 5.630 | 5.750 | 5.450 | 5.750 | 147,411 | +0.16(+2.86%) |
Jan 28, 2022 | 5.390 | 5.590 | 5.380 | 5.590 | 96,948 | +0.22(+4.10%) |
Jan 27, 2022 | 5.500 | 5.600 | 5.330 | 5.370 | 67,305 | -0.11(-2.01%) |
Jan 26, 2022 | 5.640 | 5.670 | 5.430 | 5.480 | 108,941 | -0.08(-1.44%) |
Jan 25, 2022 | 5.270 | 5.650 | 5.170 | 5.560 | 120,616 | +0.25(+4.71%) |
Jan 24, 2022 | 5.370 | 5.380 | 4.983 | 5.310 | 255,356 | -0.18(-3.28%) |
Jan 21, 2022 | 5.400 | 5.500 | 5.180 | 5.490 | 121,987 | +0.04(+0.73%) |
Jan 20, 2022 | 5.580 | 5.620 | 5.430 | 5.450 | 145,826 | -0.14(-2.50%) |
Jan 19, 2022 | 5.750 | 5.750 | 5.560 | 5.590 | 220,561 | -0.09(-1.58%) |
Jan 18, 2022 | 5.500 | 5.690 | 5.460 | 5.680 | 258,827 | +0.39(+7.37%) |
Jan 14, 2022 | 5.290 | 0 | -0.01(-0.19%) | |||
Jan 13, 2022 | 5.430 | 5.470 | 5.270 | 5.300 | 60,846 | -0.09(-1.67%) |
Jan 12, 2022 | 5.500 | 5.600 | 5.390 | 5.390 | 144,501 | -0.01(-0.19%) |
Jan 11, 2022 | 5.350 | 5.410 | 5.290 | 5.400 | 171,079 | +0.11(+2.08%) |
Jan 10, 2022 | 5.360 | 5.370 | 5.220 | 5.290 | 96,291 | -0.08(-1.49%) |
Jan 07, 2022 | 5.460 | 5.470 | 5.320 | 5.370 | 58,769 | -0.04(-0.74%) |
Jan 06, 2022 | 5.490 | 5.550 | 5.340 | 5.410 | 76,602 | +0.08(+1.50%) |
Jan 05, 2022 | 5.570 | 5.650 | 5.290 | 5.330 | 209,746 | -0.13(-2.38%) |
Jan 04, 2022 | 5.290 | 5.490 | 5.210 | 5.460 | 156,743 | +0.28(+5.41%) |
Jan 03, 2022 | 5.100 | 5.290 | 5.088 | 5.180 | 99,960 | +0.13(+2.57%) |
Dec 31, 2021 | 4.970 | 5.070 | 4.960 | 5.050 | 53,972 | +0.05(+1.00%) |
Dec 30, 2021 | 4.940 | 5.117 | 4.940 | 5.000 | 66,288 | +0.06(+1.21%) |
Dec 29, 2021 | 4.990 | 5.080 | 4.940 | 4.940 | 103,240 | -0.06(-1.20%) |
Dec 28, 2021 | 5.200 | 5.200 | 4.970 | 5.000 | 90,334 | -0.09(-1.77%) |
Dec 27, 2021 | 4.950 | 5.121 | 4.830 | 5.090 | 176,668 | +0.13(+2.62%) |
Dec 23, 2021 | 5.000 | 5.100 | 4.930 | 4.960 | 102,777 | +0.00(+0.00%) |
Dec 22, 2021 | 4.970 | 5.030 | 4.880 | 4.960 | 86,340 | -0.01(-0.20%) |
Dec 21, 2021 | 4.950 | 5.020 | 4.880 | 4.970 | 105,502 | +0.14(+2.90%) |
Dec 20, 2021 | 4.640 | 4.850 | 4.550 | 4.830 | 225,234 | +0.08(+1.68%) |
Dec 17, 2021 | 4.770 | 4.810 | 4.660 | 4.750 | 95,158 | -0.07(-1.45%) |
Dec 16, 2021 | 4.790 | 5.110 | 4.760 | 4.820 | 187,999 | +0.08(+1.69%) |
Dec 15, 2021 | 4.650 | 4.820 | 4.410 | 4.740 | 179,119 | +0.09(+1.94%) |
Dec 14, 2021 | 4.650 | 4.770 | 4.580 | 4.650 | 191,683 | -0.13(-2.72%) |
Dec 13, 2021 | 5.050 | 5.050 | 4.750 | 4.780 | 172,642 | -0.34(-6.64%) |
Dec 10, 2021 | 5.300 | 5.390 | 5.030 | 5.120 | 110,821 | -0.12(-2.29%) |
Dec 09, 2021 | 5.210 | 5.320 | 5.200 | 5.240 | 116,953 | -0.03(-0.57%) |
Dec 08, 2021 | 5.170 | 5.290 | 5.120 | 5.270 | 114,815 | +0.16(+3.13%) |
Dec 07, 2021 | 4.970 | 5.176 | 4.970 | 5.110 | 179,843 | +0.20(+4.07%) |
Dec 06, 2021 | 4.980 | 5.030 | 4.870 | 4.910 | 155,495 | +0.01(+0.20%) |
Dec 03, 2021 | 5.120 | 5.230 | 4.860 | 4.900 | 107,029 | -0.10(-2.00%) |
Dec 02, 2021 | 4.940 | 5.050 | 4.810 | 5.000 | 310,197 | +0.00(+0.00%) |
Dec 01, 2021 | 5.140 | 5.200 | 4.960 | 5.000 | 184,480 | +0.03(+0.60%) |
Nov 30, 2021 | 5.030 | 5.115 | 4.970 | 4.970 | 240,874 | -0.21(-4.05%) |
Nov 29, 2021 | 5.210 | 5.280 | 5.130 | 5.180 | 188,929 | +0.18(+3.60%) |
Nov 26, 2021 | 5.130 | 5.130 | 4.880 | 5.000 | 297,472 | -0.40(-7.41%) |
Nov 24, 2021 | 5.320 | 5.450 | 5.320 | 5.400 | 73,962 | +0.04(+0.75%) |
Nov 23, 2021 | 5.210 | 5.460 | 5.210 | 5.360 | 436,778 | +0.20(+3.88%) |
Nov 22, 2021 | 5.200 | 5.360 | 5.110 | 5.160 | 132,667 | -0.04(-0.77%) |
Nov 19, 2021 | 5.260 | 5.260 | 5.060 | 5.200 | 274,373 | -0.18(-3.35%) |
Nov 18, 2021 | 5.510 | 5.420 | 5.380 | 5.380 | 115,951 | -0.16(-2.89%) |
Nov 17, 2021 | 5.660 | 5.765 | 5.410 | 5.540 | 162,990 | -0.15(-2.64%) |
Nov 16, 2021 | 5.700 | 5.857 | 5.640 | 5.690 | 108,957 | +0.01(+0.18%) |
Nov 15, 2021 | 5.700 | 5.810 | 5.520 | 5.680 | 207,909 | -0.17(-2.91%) |
Nov 12, 2021 | 5.750 | 5.895 | 5.730 | 5.850 | 290,117 | +0.05(+0.86%) |
Nov 11, 2021 | 6.000 | 6.000 | 5.770 | 5.800 | 161,597 | -0.18(-3.01%) |
Nov 10, 2021 | 6.160 | 5.980 | 397,329 | -0.24(-3.86%) | ||
Nov 09, 2021 | 6.240 | 6.250 | 6.000 | 6.220 | 110,550 | +0.03(+0.48%) |
Nov 08, 2021 | 6.000 | 6.230 | 6.000 | 6.190 | 128,475 | +0.22(+3.69%) |
Nov 05, 2021 | 5.750 | 5.980 | 5.720 | 5.970 | 131,055 | +0.29(+5.11%) |
Nov 04, 2021 | 5.880 | 5.910 | 5.660 | 5.680 | 256,183 | -0.12(-2.07%) |
Nov 03, 2021 | 5.820 | 5.900 | 5.770 | 5.800 | 74,601 | -0.10(-1.69%) |
Nov 02, 2021 | 5.880 | 5.930 | 5.790 | 5.900 | 107,885 | -0.03(-0.51%) |
Nov 01, 2021 | 6.010 | 5.940 | 5.870 | 5.930 | 181,009 | -0.01(-0.17%) |
Oct 29, 2021 | 5.980 | 6.030 | 5.910 | 5.940 | 150,733 | -0.04(-0.67%) |
Oct 28, 2021 | 5.850 | 5.980 | 5.680 | 5.980 | 135,961 | +0.19(+3.28%) |
Oct 27, 2021 | 6.000 | 6.070 | 5.760 | 5.790 | 122,883 | -0.29(-4.77%) |
Oct 26, 2021 | 6.160 | 6.000 | 6.080 | 115,961 | -0.05(-0.82%) | |
Oct 25, 2021 | 6.000 | 6.330 | 6.000 | 6.130 | 124,864 | +0.18(+3.03%) |
Oct 22, 2021 | 6.000 | 6.070 | 5.850 | 5.950 | 131,735 | -0.04(-0.67%) |
Oct 21, 2021 | 6.050 | 6.050 | 5.910 | 5.990 | 112,688 | -0.08(-1.32%) |
Oct 20, 2021 | 5.990 | 6.100 | 5.950 | 6.070 | 75,929 | +0.02(+0.33%) |
Oct 19, 2021 | 6.020 | 6.100 | 5.950 | 6.050 | 62,085 | +0.04(+0.67%) |
Oct 18, 2021 | 6.120 | 6.310 | 5.980 | 6.010 | 237,276 | +0.04(+0.67%) |
Oct 15, 2021 | 6.130 | 6.170 | 5.950 | 5.970 | 118,132 | -0.10(-1.65%) |
Oct 14, 2021 | 6.110 | 6.200 | 5.990 | 6.070 | 274,149 | +0.03(+0.50%) |
Oct 13, 2021 | 5.940 | 6.060 | 5.850 | 6.040 | 199,432 | +0.04(+0.67%) |
Oct 12, 2021 | 6.500 | 6.510 | 5.750 | 6.000 | 590,922 | -0.53(-8.12%) |
Oct 11, 2021 | 6.720 | 6.740 | 6.420 | 6.530 | 231,872 | -0.05(-0.76%) |
Oct 08, 2021 | 6.310 | 6.590 | 6.310 | 6.580 | 171,297 | +0.36(+5.79%) |
Oct 07, 2021 | 6.170 | 6.310 | 6.080 | 6.220 | 174,394 | -0.08(-1.27%) |
Oct 06, 2021 | 6.030 | 6.340 | 6.025 | 6.300 | 255,488 | +0.09(+1.45%) |
Oct 05, 2021 | 6.210 | 6.300 | 5.970 | 6.210 | 338,126 | +0.21(+3.50%) |
Oct 04, 2021 | 5.900 | 6.150 | 5.830 | 6.000 | 344,069 | +0.20(+3.45%) |
Oct 01, 2021 | 5.720 | 5.900 | 5.690 | 5.800 | 252,876 | +0.12(+2.11%) |
Sep 30, 2021 | 5.770 | 5.770 | 5.640 | 5.680 | 251,276 | -0.03(-0.53%) |
Sep 29, 2021 | 5.620 | 5.820 | 5.560 | 5.710 | 245,055 | +0.06(+1.06%) |
Sep 28, 2021 | 5.900 | 5.900 | 5.570 | 5.650 | 291,380 | -0.07(-1.22%) |
Sep 27, 2021 | 5.550 | 5.820 | 5.550 | 5.720 | 636,373 | +0.39(+7.32%) |
Sep 24, 2021 | 5.130 | 5.480 | 5.130 | 5.330 | 321,717 | +0.14(+2.70%) |
Sep 23, 2021 | 4.990 | 5.190 | 4.960 | 5.190 | 170,172 | +0.23(+4.64%) |
Sep 22, 2021 | 5.090 | 5.115 | 4.900 | 4.960 | 199,679 | -0.10(-1.98%) |
Sep 21, 2021 | 4.610 | 5.120 | 4.510 | 5.060 | 367,207 | +0.51(+11.21%) |
Sep 20, 2021 | 4.590 | 4.700 | 4.470 | 4.550 | 312,539 | -0.22(-4.61%) |
Sep 17, 2021 | 4.830 | 4.893 | 4.730 | 4.770 | 227,487 | -0.14(-2.85%) |
Sep 16, 2021 | 4.910 | 4.980 | 4.800 | 4.910 | 188,823 | +0.00(+0.00%) |
Sep 15, 2021 | 4.670 | 5.038 | 4.670 | 4.910 | 369,661 | +0.30(+6.51%) |
Sep 14, 2021 | 5.070 | 5.070 | 4.540 | 4.610 | 346,872 | -0.35(-7.06%) |
Sep 13, 2021 | 4.760 | 4.990 | 4.748 | 4.960 | 213,422 | +0.34(+7.36%) |
Sep 10, 2021 | 4.640 | 4.700 | 4.610 | 4.620 | 51,222 | +0.03(+0.65%) |
Sep 09, 2021 | 4.510 | 4.620 | 4.470 | 4.590 | 154,586 | +0.07(+1.55%) |
Sep 08, 2021 | 4.460 | 4.550 | 4.390 | 4.520 | 80,934 | +0.04(+0.89%) |
Sep 07, 2021 | 4.510 | 4.540 | 4.360 | 4.480 | 76,954 | -0.05(-1.10%) |
Sep 03, 2021 | 4.460 | 4.610 | 4.410 | 4.530 | 117,080 | +0.03(+0.67%) |
Sep 02, 2021 | 4.330 | 4.540 | 4.270 | 4.500 | 97,848 | +0.20(+4.65%) |
Sep 01, 2021 | 4.140 | 4.330 | 4.120 | 4.300 | 82,476 | +0.13(+3.12%) |
Aug 31, 2021 | 4.130 | 4.200 | 4.047 | 4.170 | 47,788 | +0.01(+0.24%) |
Aug 30, 2021 | 4.220 | 4.225 | 4.060 | 4.160 | 95,084 | -0.06(-1.42%) |
Aug 27, 2021 | 4.000 | 4.250 | 4.000 | 4.220 | 121,242 | +0.23(+5.76%) |
Aug 26, 2021 | 3.940 | 4.050 | 3.920 | 3.990 | 120,198 | +0.07(+1.79%) |
Aug 25, 2021 | 3.720 | 3.940 | 3.720 | 3.920 | 69,298 | +0.21(+5.66%) |
Aug 24, 2021 | 3.800 | 3.840 | 3.670 | 3.710 | 224,160 | -0.04(-1.07%) |
Aug 23, 2021 | 3.780 | 3.860 | 3.730 | 3.750 | 121,356 | +0.08(+2.18%) |
Aug 20, 2021 | 3.630 | 3.740 | 3.600 | 3.670 | 35,353 | +0.02(+0.55%) |
Aug 19, 2021 | 3.750 | 3.770 | 3.600 | 3.650 | 79,982 | -0.14(-3.69%) |
Aug 18, 2021 | 3.940 | 3.940 | 3.770 | 3.790 | 115,699 | -0.10(-2.57%) |
Aug 17, 2021 | 3.880 | 3.970 | 3.870 | 3.890 | 99,024 | -0.03(-0.77%) |
Aug 16, 2021 | 3.950 | 4.000 | 3.850 | 3.920 | 96,394 | -0.03(-0.76%) |
Aug 13, 2021 | 4.080 | 4.140 | 3.910 | 3.950 | 302,836 | -0.21(-5.05%) |
Aug 12, 2021 | 4.100 | 4.190 | 4.075 | 4.160 | 112,651 | +0.02(+0.48%) |
Aug 11, 2021 | 4.000 | 4.170 | 4.000 | 4.140 | 50,717 | +0.07(+1.72%) |
Aug 10, 2021 | 4.010 | 4.150 | 3.990 | 4.070 | 114,137 | +0.07(+1.75%) |
Aug 09, 2021 | 3.930 | 4.045 | 3.910 | 4.000 | 91,222 | -0.07(-1.72%) |
Aug 06, 2021 | 3.990 | 4.120 | 3.990 | 4.070 | 91,968 | +0.12(+3.04%) |
Aug 05, 2021 | 4.000 | 4.090 | 3.950 | 3.950 | 76,018 | -0.03(-0.75%) |
Aug 04, 2021 | 4.140 | 4.165 | 3.960 | 3.980 | 120,636 | -0.22(-5.24%) |
Aug 03, 2021 | 4.190 | 4.240 | 4.090 | 4.200 | 70,490 | +0.00(+0.00%) |
Aug 02, 2021 | 4.240 | 4.350 | 4.180 | 4.200 | 42,565 | -0.02(-0.47%) |
Jul 30, 2021 | 4.240 | 4.260 | 4.170 | 4.220 | 58,637 | -0.05(-1.17%) |
Jul 29, 2021 | 4.330 | 4.370 | 4.210 | 4.270 | 38,392 | +0.00(+0.00%) |
Jul 28, 2021 | 4.240 | 4.300 | 4.170 | 4.270 | 55,210 | +0.02(+0.47%) |
Jul 27, 2021 | 4.300 | 4.300 | 4.173 | 4.250 | 76,251 | -0.06(-1.39%) |
Jul 26, 2021 | 4.330 | 4.500 | 4.310 | 4.310 | 79,913 | -0.04(-0.92%) |
Jul 23, 2021 | 4.340 | 4.360 | 4.220 | 4.350 | 56,246 | +0.01(+0.23%) |
Jul 22, 2021 | 4.400 | 4.400 | 4.260 | 4.340 | 71,413 | -0.07(-1.59%) |
Jul 21, 2021 | 4.250 | 4.420 | 4.238 | 4.410 | 105,421 | +0.24(+5.76%) |
Jul 20, 2021 | 4.150 | 4.290 | 4.050 | 4.170 | 97,478 | +0.04(+0.97%) |
Jul 19, 2021 | 4.210 | 4.250 | 4.010 | 4.130 | 291,925 | -0.27(-6.14%) |
Jul 16, 2021 | 4.600 | 4.640 | 4.340 | 4.400 | 183,163 | -0.18(-3.93%) |
Jul 15, 2021 | 4.570 | 4.650 | 4.410 | 4.580 | 93,052 | -0.08(-1.72%) |
Jul 14, 2021 | 4.930 | 4.956 | 4.600 | 4.660 | 110,275 | -0.27(-5.48%) |
Jul 13, 2021 | 4.930 | 4.980 | 4.900 | 4.930 | 69,958 | +0.00(+0.00%) |
Jul 12, 2021 | 4.790 | 4.950 | 4.760 | 4.930 | 170,120 | +0.10(+2.07%) |
Jul 09, 2021 | 4.690 | 4.855 | 4.660 | 4.830 | 125,875 | +0.20(+4.32%) |
Jul 08, 2021 | 4.440 | 4.663 | 4.440 | 4.630 | 160,071 | +0.05(+1.09%) |
Jul 07, 2021 | 4.720 | 4.745 | 4.480 | 4.580 | 140,629 | -0.13(-2.76%) |
Jul 06, 2021 | 4.820 | 4.830 | 4.635 | 4.710 | 199,928 | -0.14(-2.89%) |
Jul 02, 2021 | 4.950 | 4.960 | 4.760 | 4.850 | 130,405 | -0.12(-2.41%) |
Jul 01, 2021 | 5.050 | 5.060 | 4.810 | 4.970 | 233,514 | +0.01(+0.20%) |
Jun 30, 2021 | 4.860 | 4.970 | 4.730 | 4.960 | 209,134 | +0.17(+3.55%) |
Jun 29, 2021 | 4.900 | 4.980 | 4.780 | 4.790 | 125,257 | -0.10(-2.04%) |
Jun 28, 2021 | 5.060 | 5.150 | 4.850 | 4.890 | 275,916 | -0.16(-3.17%) |
Jun 25, 2021 | 5.050 | 5.230 | 5.020 | 5.050 | 4,596,439 | -0.04(-0.79%) |
Jun 24, 2021 | 5.130 | 5.130 | 4.900 | 5.090 | 357,951 | -0.06(-1.17%) |
Jun 23, 2021 | 5.190 | 5.200 | 5.050 | 5.150 | 301,831 | +0.04(+0.78%) |
Jun 22, 2021 | 5.050 | 5.190 | 4.950 | 5.110 | 352,336 | +0.09(+1.79%) |
Jun 21, 2021 | 4.830 | 5.030 | 4.770 | 5.020 | 220,811 | +0.19(+3.93%) |
Jun 18, 2021 | 4.760 | 4.870 | 4.700 | 4.830 | 386,434 | -0.11(-2.23%) |
Jun 17, 2021 | 5.100 | 5.100 | 4.740 | 4.940 | 341,452 | -0.19(-3.70%) |
Jun 16, 2021 | 5.150 | 5.170 | 4.970 | 5.130 | 597,379 | +0.01(+0.20%) |
Jun 15, 2021 | 5.060 | 5.130 | 5.001 | 5.120 | 168,385 | +0.07(+1.39%) |
Jun 14, 2021 | 5.060 | 5.200 | 5.000 | 5.050 | 255,667 | +0.02(+0.40%) |
Jun 11, 2021 | 5.010 | 5.050 | 4.975 | 5.030 | 222,922 | +0.02(+0.40%) |
Jun 10, 2021 | 4.990 | 5.030 | 4.881 | 5.010 | 559,536 | +0.11(+2.24%) |
Jun 09, 2021 | 4.720 | 5.000 | 4.620 | 4.900 | 308,790 | +0.16(+3.38%) |
Jun 08, 2021 | 4.550 | 4.750 | 4.515 | 4.740 | 228,965 | +0.18(+3.95%) |
Jun 07, 2021 | 4.430 | 4.605 | 4.390 | 4.560 | 351,881 | +0.16(+3.64%) |
Jun 04, 2021 | 4.110 | 4.430 | 4.095 | 4.400 | 389,594 | +0.36(+8.91%) |
Jun 03, 2021 | 4.040 | 4.060 | 3.980 | 4.040 | 124,652 | -0.01(-0.25%) |
Jun 02, 2021 | 3.980 | 4.056 | 3.970 | 4.050 | 501,357 | +0.08(+2.02%) |
Jun 01, 2021 | 3.750 | 3.980 | 3.750 | 3.970 | 277,023 | +0.28(+7.59%) |
May 28, 2021 | 3.640 | 3.710 | 3.570 | 3.690 | 77,250 | +0.06(+1.65%) |
May 27, 2021 | 3.660 | 3.760 | 3.620 | 3.630 | 141,005 | +0.01(+0.28%) |
May 26, 2021 | 3.550 | 3.660 | 3.510 | 3.620 | 137,749 | +0.09(+2.55%) |
May 25, 2021 | 3.700 | 3.760 | 3.530 | 3.530 | 144,376 | -0.20(-5.36%) |
May 24, 2021 | 3.740 | 3.769 | 3.650 | 3.730 | 83,114 | +0.06(+1.63%) |
May 21, 2021 | 3.680 | 3.720 | 3.590 | 3.670 | 85,730 | +0.08(+2.23%) |
May 20, 2021 | 3.650 | 3.650 | 3.510 | 3.590 | 84,723 | -0.04(-1.10%) |
May 19, 2021 | 3.650 | 3.720 | 3.570 | 3.630 | 115,646 | -0.10(-2.68%) |
May 18, 2021 | 3.750 | 3.800 | 3.700 | 3.730 | 120,694 | -0.05(-1.32%) |
May 17, 2021 | 3.700 | 3.780 | 3.669 | 3.780 | 92,153 | +0.09(+2.44%) |
May 14, 2021 | 3.580 | 3.780 | 3.550 | 3.690 | 124,938 | +0.14(+3.94%) |
May 13, 2021 | 3.640 | 3.700 | 3.450 | 3.550 | 171,139 | -0.12(-3.27%) |
May 12, 2021 | 3.770 | 3.870 | 3.660 | 3.670 | 161,939 | -0.05(-1.34%) |
May 11, 2021 | 3.710 | 3.840 | 3.700 | 3.720 | 187,455 | -0.14(-3.63%) |
May 10, 2021 | 4.010 | 4.010 | 3.720 | 3.860 | 202,715 | -0.01(-0.26%) |
May 07, 2021 | 3.550 | 3.890 | 3.530 | 3.870 | 188,035 | +0.27(+7.50%) |
May 06, 2021 | 3.620 | 3.686 | 3.510 | 3.600 | 119,244 | +0.01(+0.28%) |
May 05, 2021 | 3.640 | 3.690 | 3.556 | 3.590 | 191,841 | +0.04(+1.13%) |
May 04, 2021 | 3.600 | 3.600 | 3.480 | 3.550 | 133,392 | -0.07(-1.93%) |