Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 400 | -0.01(-0.17%) |
Apr 28, 2022 | 5.210 | 5.210 | 5.208 | 5.208 | 7,200 | +0.14(+2.73%) |
Apr 27, 2022 | 5.070 | 5.076 | 5.070 | 5.070 | 25,750 | +0.21(+4.43%) |
Apr 26, 2022 | 5.030 | 5.030 | 4.839 | 4.855 | 10,290 | -0.09(-1.92%) |
Apr 25, 2022 | 5.040 | 5.040 | 4.782 | 4.950 | 12,031 | -0.33(-6.25%) |
Apr 22, 2022 | 5.450 | 5.450 | 5.180 | 5.280 | 30,218 | -0.11(-2.04%) |
Apr 21, 2022 | 5.650 | 5.650 | 5.390 | 5.390 | 29,302 | -0.16(-2.83%) |
Apr 20, 2022 | 5.640 | 5.650 | 5.515 | 5.547 | 43,618 | -0.23(-4.04%) |
Apr 19, 2022 | 5.683 | 5.780 | 5.683 | 5.780 | 28,315 | -0.04(-0.69%) |
Apr 18, 2022 | 5.790 | 5.820 | 5.780 | 5.820 | 35,500 | +0.07(+1.22%) |
Apr 14, 2022 | 5.790 | 5.790 | 5.745 | 5.750 | 3,439 | -0.05(-0.86%) |
Apr 13, 2022 | 5.750 | 5.800 | 5.750 | 5.800 | 28,200 | +0.13(+2.37%) |
Apr 12, 2022 | 5.688 | 5.690 | 5.666 | 5.666 | 15,167 | +0.15(+2.64%) |
Apr 11, 2022 | 5.530 | 5.580 | 5.449 | 5.520 | 2,973 | -0.13(-2.30%) |
Apr 08, 2022 | 5.630 | 5.650 | 5.630 | 5.650 | 4,610 | +0.10(+1.80%) |
Apr 07, 2022 | 5.628 | 5.652 | 5.480 | 5.550 | 381,375 | -0.10(-1.77%) |
Apr 06, 2022 | 5.700 | 5.703 | 5.580 | 5.650 | 14,577 | -0.16(-2.68%) |
Apr 05, 2022 | 6.020 | 6.020 | 5.802 | 5.805 | 10,564 | -0.12(-2.10%) |
Apr 04, 2022 | 6.007 | 6.007 | 5.930 | 5.930 | 5,745 | +0.11(+1.89%) |
Apr 01, 2022 | 5.841 | 5.906 | 5.790 | 5.820 | 46,622 | +0.10(+1.75%) |
Mar 31, 2022 | 5.680 | 5.750 | 5.680 | 5.720 | 5,125 | +0.04(+0.70%) |
Mar 30, 2022 | 5.720 | 5.720 | 5.520 | 5.680 | 13,238 | +0.28(+5.19%) |
Mar 29, 2022 | 5.360 | 5.400 | 5.360 | 5.400 | 18,740 | -0.07(-1.37%) |
Mar 28, 2022 | 5.460 | 5.475 | 5.460 | 5.475 | 3,680 | -0.01(-0.13%) |
Mar 25, 2022 | 5.470 | 5.520 | 5.470 | 5.482 | 13,667 | +0.18(+3.43%) |
Mar 24, 2022 | 5.350 | 5.360 | 5.300 | 5.300 | 2,620 | +0.09(+1.73%) |
Mar 23, 2022 | 5.230 | 5.290 | 5.210 | 5.210 | 6,645 | -0.05(-0.98%) |
Mar 22, 2022 | 5.310 | 5.390 | 5.262 | 5.262 | 25,702 | -0.02(-0.37%) |
Mar 21, 2022 | 5.230 | 5.281 | 5.230 | 5.281 | 2,531 | +0.28(+5.54%) |
Mar 18, 2022 | 5.010 | 5.010 | 4.997 | 5.004 | 14,600 | +0.28(+6.01%) |
Mar 16, 2022 | 4.720 | 3 | +0.24(+5.36%) | |||
Mar 15, 2022 | 4.550 | 4.550 | 4.440 | 4.480 | 48,728 | -0.11(-2.40%) |
Mar 14, 2022 | 4.990 | 5.000 | 4.590 | 4.590 | 77,900 | -0.49(-9.65%) |
Mar 11, 2022 | 5.010 | 5.080 | 4.970 | 5.080 | 8,580 | +0.20(+4.10%) |
Mar 10, 2022 | 4.780 | 4.880 | 4.710 | 4.880 | 2,650 | +0.21(+4.50%) |
Mar 09, 2022 | 4.590 | 4.690 | 4.550 | 4.670 | 20,204 | +0.10(+2.19%) |
Mar 08, 2022 | 4.660 | 4.660 | 4.570 | 4.570 | 28,587 | -0.32(-6.54%) |
Mar 07, 2022 | 4.970 | 4.980 | 4.890 | 4.890 | 9,099 | -0.08(-1.66%) |
Mar 04, 2022 | 4.850 | 4.972 | 4.830 | 4.972 | 7,456 | -0.02(-0.35%) |
Mar 03, 2022 | 5.002 | 5.002 | 4.930 | 4.990 | 7,850 | +0.04(+0.79%) |
Mar 02, 2022 | 4.800 | 4.951 | 4.790 | 4.951 | 8,263 | +0.29(+6.28%) |
Mar 01, 2022 | 4.653 | 4.710 | 4.653 | 4.658 | 4,723 | -0.04(-0.89%) |
Feb 28, 2022 | 4.750 | 4.750 | 4.700 | 4.700 | 3,725 | +0.07(+1.51%) |
Feb 25, 2022 | 4.570 | 4.640 | 4.570 | 4.630 | 51,683 | +0.23(+5.23%) |
Feb 24, 2022 | 4.350 | 4.400 | 4.290 | 4.400 | 56,408 | -0.18(-3.93%) |
Feb 23, 2022 | 4.716 | 4.790 | 4.580 | 4.580 | 4,300 | +0.00(+0.00%) |
Feb 22, 2022 | 4.718 | 4.718 | 4.380 | 4.580 | 8,805 | -0.08(-1.72%) |
Feb 18, 2022 | 4.660 | 0 | -0.02(-0.48%) | |||
Feb 17, 2022 | 4.760 | 4.760 | 4.680 | 4.683 | 22,023 | -0.11(-2.24%) |
Feb 16, 2022 | 4.850 | 4.850 | 4.790 | 4.790 | 15,700 | -0.06(-1.19%) |
Feb 15, 2022 | 4.816 | 4.850 | 4.800 | 4.848 | 3,906 | -0.03(-0.66%) |
Feb 14, 2022 | 5.050 | 5.054 | 4.880 | 4.880 | 11,633 | -0.17(-3.37%) |
Feb 11, 2022 | 5.079 | 5.180 | 5.030 | 5.050 | 13,080 | -0.03(-0.64%) |
Feb 10, 2022 | 5.180 | 5.180 | 5.050 | 5.083 | 13,031 | +0.08(+1.65%) |
Feb 09, 2022 | 5.062 | 5.062 | 4.960 | 5.000 | 10,300 | -0.06(-1.26%) |
Feb 08, 2022 | 5.020 | 5.080 | 5.020 | 5.064 | 5,784 | +0.05(+1.08%) |
Feb 07, 2022 | 4.900 | 5.010 | 4.900 | 5.010 | 12,400 | +0.16(+3.39%) |
Feb 04, 2022 | 4.780 | 4.846 | 4.750 | 4.846 | 2,460 | +0.11(+2.26%) |
Feb 03, 2022 | 4.710 | 4.865 | 4.738 | 1,855 | +0.01(+0.16%) | |
Feb 02, 2022 | 4.710 | 4.742 | 4.670 | 4.731 | 11,860 | +0.18(+3.98%) |
Feb 01, 2022 | 4.505 | 4.550 | 4.490 | 4.550 | 3,396 | +0.12(+2.71%) |
Jan 31, 2022 | 4.470 | 4.470 | 4.420 | 4.430 | 3,326 | +0.15(+3.50%) |
Jan 28, 2022 | 4.332 | 4.369 | 4.280 | 4.280 | 22,257 | +0.05(+1.23%) |
Jan 27, 2022 | 4.340 | 4.370 | 4.214 | 4.228 | 29,935 | +0.06(+1.49%) |
Jan 26, 2022 | 4.096 | 4.166 | 4.096 | 4.166 | 6,710 | +0.10(+2.35%) |
Jan 25, 2022 | 4.012 | 4.080 | 3.830 | 4.070 | 40,947 | -0.01(-0.25%) |
Jan 24, 2022 | 4.000 | 4.080 | 3.850 | 4.080 | 21,265 | -0.08(-1.90%) |
Jan 21, 2022 | 4.280 | 4.280 | 4.159 | 4.159 | 22,178 | -0.30(-6.75%) |
Jan 20, 2022 | 4.620 | 4.620 | 4.460 | 4.460 | 7,075 | -0.03(-0.67%) |
Jan 19, 2022 | 4.630 | 4.630 | 4.490 | 4.490 | 13,111 | -0.01(-0.22%) |
Jan 18, 2022 | 4.576 | 4.760 | 4.500 | 4.500 | 22,737 | -0.09(-1.96%) |
Jan 14, 2022 | 4.590 | 0 | -0.01(-0.19%) | |||
Jan 13, 2022 | 4.580 | 4.687 | 4.550 | 4.599 | 5,428 | +0.07(+1.51%) |
Jan 12, 2022 | 4.500 | 4.530 | 4.485 | 4.530 | 6,141 | +0.18(+4.14%) |
Jan 11, 2022 | 4.300 | 4.380 | 4.300 | 4.350 | 15,159 | -0.05(-1.17%) |
Jan 10, 2022 | 4.264 | 4.427 | 4.237 | 4.401 | 71,792 | +0.11(+2.59%) |
Jan 07, 2022 | 3.940 | 4.333 | 3.940 | 4.290 | 43,913 | +0.25(+6.19%) |
Jan 06, 2022 | 4.060 | 4.070 | 4.040 | 4.040 | 1,236 | -0.03(-0.74%) |
Jan 05, 2022 | 4.200 | 4.200 | 4.050 | 4.070 | 127,384 | -0.01(-0.37%) |
Jan 04, 2022 | 4.039 | 4.085 | 4.030 | 4.085 | 15,715 | +0.12(+3.03%) |
Jan 03, 2022 | 3.970 | 3.970 | 3.965 | 3.965 | 1,725 | -0.02(-0.38%) |
Dec 31, 2021 | 4.020 | 4.030 | 3.940 | 3.980 | 8,267 | +0.05(+1.22%) |
Dec 30, 2021 | 3.932 | 3.932 | 3.932 | 3.932 | 2,400 | -0.01(-0.24%) |
Dec 29, 2021 | 3.958 | 3.960 | 3.942 | 3.942 | 5,790 | +0.14(+3.73%) |
Dec 28, 2021 | 3.800 | 3.800 | 3.800 | 3.800 | 3,000 | -0.25(-6.17%) |
Dec 27, 2021 | 4.070 | 4.070 | 4.050 | 4.050 | 66,409 | +0.04(+1.01%) |
Dec 23, 2021 | 3.858 | 4.009 | 3.858 | 4.009 | 12,200 | +0.26(+6.92%) |
Dec 22, 2021 | 3.705 | 3.760 | 3.705 | 3.750 | 9,048 | +0.00(+0.11%) |
Dec 21, 2021 | 3.700 | 3.800 | 3.700 | 3.746 | 31,409 | +0.16(+4.37%) |
Dec 20, 2021 | 3.500 | 3.750 | 3.466 | 3.589 | 81,024 | +0.04(+1.09%) |
Dec 17, 2021 | 3.526 | 3.567 | 3.502 | 3.550 | 20,859 | +0.03(+0.85%) |
Dec 16, 2021 | 3.510 | 3.520 | 3.473 | 3.520 | 45,318 | +0.06(+1.73%) |
Dec 15, 2021 | 3.460 | 3.460 | 3.420 | 3.460 | 400 | -0.12(-3.35%) |
Dec 14, 2021 | 3.450 | 3.590 | 3.450 | 3.580 | 20,801 | +0.22(+6.55%) |
Dec 13, 2021 | 3.370 | 3.378 | 3.310 | 3.360 | 95,547 | +0.11(+3.41%) |
Dec 10, 2021 | 3.260 | 3.260 | 3.200 | 3.249 | 247,330 | +0.01(+0.44%) |
Dec 09, 2021 | 3.330 | 3.330 | 3.235 | 3.235 | 10,918 | -0.23(-6.50%) |
Dec 08, 2021 | 3.515 | 3.515 | 3.460 | 3.460 | 5,733 | -0.04(-1.14%) |
Dec 07, 2021 | 3.420 | 3.520 | 3.420 | 3.500 | 7,475 | +0.27(+8.36%) |
Dec 06, 2021 | 3.174 | 3.230 | 3.140 | 3.230 | 113,500 | +0.05(+1.63%) |
Dec 03, 2021 | 3.232 | 3.232 | 3.156 | 3.178 | 202,230 | -0.03(-0.99%) |
Dec 02, 2021 | 3.149 | 3.210 | 3.149 | 3.210 | 66,182 | +0.06(+1.87%) |
Dec 01, 2021 | 3.230 | 3.230 | 3.133 | 3.151 | 209,900 | +0.00(+0.02%) |
Nov 30, 2021 | 3.210 | 3.210 | 3.151 | 3.151 | 176,199 | -0.11(-3.36%) |
Nov 29, 2021 | 3.220 | 3.280 | 3.220 | 3.260 | 9,518 | +0.08(+2.65%) |
Nov 26, 2021 | 3.110 | 3.222 | 3.110 | 3.176 | 115,800 | -0.16(-4.67%) |
Nov 24, 2021 | 3.350 | 3.350 | 3.332 | 3.332 | 3,400 | +0.04(+1.26%) |
Nov 23, 2021 | 3.292 | 3.300 | 3.290 | 3.290 | 38,385 | +0.21(+6.82%) |
Nov 22, 2021 | 3.080 | 3.170 | 3.008 | 3.080 | 14,729 | +0.14(+4.64%) |
Nov 19, 2021 | 3.010 | 3.034 | 2.943 | 2.943 | 6,126 | -0.07(-2.17%) |
Nov 18, 2021 | 3.100 | 3.009 | 3.000 | 3.009 | 33,602 | -0.16(-4.97%) |
Nov 17, 2021 | 3.175 | 3.175 | 3.150 | 3.166 | 5,200 | -0.03(-1.02%) |
Nov 16, 2021 | 3.179 | 3.199 | 3.179 | 3.199 | 718 | -0.01(-0.35%) |
Nov 15, 2021 | 3.270 | 3.270 | 3.140 | 3.210 | 24,070 | -0.04(-1.23%) |
Nov 12, 2021 | 3.390 | 3.390 | 3.250 | 3.250 | 34,425 | +0.00(+0.00%) |
Nov 11, 2021 | 3.060 | 3.310 | 3.060 | 3.250 | 48,095 | +0.23(+7.47%) |
Nov 10, 2021 | 3.140 | 3.024 | 322,459 | -0.17(-5.20%) | ||
Nov 09, 2021 | 3.106 | 3.280 | 3.050 | 3.190 | 113,300 | +0.06(+1.92%) |
Nov 08, 2021 | 3.090 | 3.130 | 3.037 | 3.130 | 141,000 | +0.03(+0.97%) |
Nov 05, 2021 | 3.032 | 3.100 | 3.030 | 3.100 | 247,363 | +0.02(+0.65%) |
Nov 04, 2021 | 3.087 | 3.112 | 3.050 | 3.080 | 161,363 | -0.11(-3.41%) |
Nov 03, 2021 | 3.150 | 3.189 | 3.140 | 3.189 | 132,337 | -0.04(-1.39%) |
Nov 02, 2021 | 3.300 | 3.300 | 3.200 | 3.234 | 63,024 | -0.21(-5.99%) |
Nov 01, 2021 | 3.420 | 3.440 | 3.440 | 3.440 | 250,100 | +0.00(+0.00%) |
Oct 29, 2021 | 3.430 | 3.475 | 3.424 | 3.440 | 373,693 | -0.20(-5.49%) |
Oct 28, 2021 | 3.350 | 3.670 | 3.320 | 3.640 | 212,621 | +0.30(+8.98%) |
Oct 27, 2021 | 3.360 | 3.450 | 3.340 | 3.340 | 278,001 | -0.22(-6.18%) |
Oct 26, 2021 | 3.626 | 3.560 | 3.560 | 63,640 | +0.02(+0.55%) | |
Oct 25, 2021 | 3.490 | 3.582 | 3.490 | 3.541 | 37,434 | +0.05(+1.45%) |
Oct 22, 2021 | 3.510 | 3.534 | 3.460 | 3.490 | 122,592 | +0.00(+0.00%) |
Oct 21, 2021 | 3.480 | 3.490 | 3.460 | 3.490 | 139,019 | -0.07(-1.97%) |
Oct 20, 2021 | 3.577 | 3.580 | 3.550 | 3.560 | 114,291 | -0.02(-0.42%) |
Oct 19, 2021 | 3.800 | 3.800 | 3.575 | 3.575 | 38,941 | +0.04(+1.13%) |
Oct 18, 2021 | 3.481 | 3.541 | 3.481 | 3.535 | 62,600 | +0.03(+0.75%) |
Oct 15, 2021 | 3.500 | 3.509 | 3.480 | 3.509 | 24,610 | +0.01(+0.25%) |
Oct 14, 2021 | 3.560 | 3.560 | 3.480 | 3.500 | 25,841 | +0.03(+0.91%) |
Oct 13, 2021 | 3.469 | 3.499 | 3.420 | 3.468 | 89,712 | -0.10(-2.85%) |
Oct 12, 2021 | 3.600 | 3.640 | 3.570 | 3.570 | 31,610 | +0.05(+1.42%) |
Oct 11, 2021 | 3.380 | 3.520 | 3.380 | 3.520 | 7,145 | +0.08(+2.18%) |
Oct 08, 2021 | 3.480 | 3.600 | 3.445 | 3.445 | 97,784 | +0.04(+1.32%) |
Oct 07, 2021 | 3.360 | 3.450 | 3.360 | 3.400 | 35,550 | +0.15(+4.78%) |
Oct 06, 2021 | 3.250 | 3.250 | 3.170 | 3.245 | 86,851 | -0.13(-3.79%) |
Oct 05, 2021 | 3.310 | 3.380 | 3.300 | 3.373 | 55,940 | +0.09(+2.84%) |
Oct 04, 2021 | 3.350 | 3.350 | 3.280 | 3.280 | 96,401 | -0.12(-3.53%) |
Oct 01, 2021 | 3.400 | 3.400 | 3.394 | 3.400 | 88,211 | -0.05(-1.45%) |
Sep 30, 2021 | 3.410 | 3.490 | 3.400 | 3.450 | 30,850 | +0.09(+2.68%) |
Sep 29, 2021 | 3.450 | 3.450 | 3.360 | 3.360 | 80,301 | -0.13(-3.66%) |
Sep 28, 2021 | 3.550 | 3.550 | 3.460 | 3.488 | 57,410 | -0.15(-4.19%) |
Sep 27, 2021 | 3.640 | 3.640 | 3.600 | 3.640 | 16,001 | +0.07(+1.92%) |
Sep 24, 2021 | 3.470 | 3.590 | 3.470 | 3.571 | 33,407 | -0.02(-0.52%) |
Sep 23, 2021 | 3.659 | 3.659 | 3.590 | 3.590 | 7,120 | -0.06(-1.64%) |
Sep 22, 2021 | 3.700 | 3.740 | 3.615 | 3.650 | 20,296 | +0.16(+4.58%) |
Sep 21, 2021 | 3.430 | 3.500 | 3.400 | 3.490 | 2,630 | +0.06(+1.75%) |
Sep 20, 2021 | 3.190 | 3.430 | 3.190 | 3.430 | 33,482 | -0.24(-6.54%) |
Sep 17, 2021 | 3.760 | 3.760 | 3.651 | 3.670 | 32,283 | -0.21(-5.47%) |
Sep 16, 2021 | 3.910 | 3.930 | 3.810 | 3.882 | 34,850 | -0.24(-5.77%) |
Sep 15, 2021 | 4.080 | 4.120 | 4.080 | 4.120 | 605 | +0.08(+1.98%) |
Sep 14, 2021 | 4.090 | 4.095 | 4.024 | 4.040 | 34,057 | +0.07(+1.76%) |
Sep 13, 2021 | 4.000 | 4.000 | 3.970 | 3.970 | 501 | -0.07(-1.73%) |
Sep 10, 2021 | 4.090 | 4.090 | 4.040 | 4.040 | 368 | +0.10(+2.54%) |
Sep 09, 2021 | 3.988 | 3.989 | 3.930 | 3.940 | 45,520 | -0.06(-1.50%) |
Sep 08, 2021 | 4.160 | 4.160 | 4.000 | 4.000 | 7,274 | -0.10(-2.44%) |
Sep 07, 2021 | 4.100 | 4.100 | 4.100 | 4.100 | 561 | -0.23(-5.31%) |
Sep 03, 2021 | 4.290 | 4.390 | 4.270 | 4.330 | 6,600 | +0.01(+0.16%) |
Sep 02, 2021 | 4.260 | 4.332 | 4.260 | 4.323 | 39,940 | +0.07(+1.72%) |
Sep 01, 2021 | 4.134 | 4.250 | 4.130 | 4.250 | 30,518 | -0.06(-1.39%) |
Aug 31, 2021 | 4.260 | 4.350 | 4.251 | 4.310 | 5,400 | -0.07(-1.51%) |
Aug 30, 2021 | 4.390 | 4.400 | 4.330 | 4.376 | 5,655 | -0.00(-0.09%) |
Aug 27, 2021 | 4.160 | 4.380 | 4.160 | 4.380 | 16,803 | +0.24(+5.83%) |
Aug 26, 2021 | 4.100 | 4.190 | 4.100 | 4.139 | 6,870 | -0.29(-6.61%) |
Aug 25, 2021 | 4.350 | 4.510 | 4.350 | 4.432 | 30,825 | +0.25(+6.02%) |
Aug 24, 2021 | 4.140 | 4.190 | 4.125 | 4.180 | 15,333 | +0.15(+3.85%) |
Aug 23, 2021 | 4.100 | 4.100 | 4.025 | 4.025 | 5,178 | +0.01(+0.12%) |
Aug 20, 2021 | 3.950 | 4.020 | 3.950 | 4.020 | 31,554 | +0.13(+3.34%) |
Aug 19, 2021 | 3.980 | 3.980 | 3.850 | 3.890 | 16,719 | -0.24(-5.75%) |
Aug 18, 2021 | 4.100 | 4.160 | 4.090 | 4.128 | 6,400 | -0.01(-0.30%) |
Aug 17, 2021 | 4.310 | 4.310 | 4.120 | 4.140 | 3,423 | -0.24(-5.48%) |
Aug 16, 2021 | 4.420 | 4.420 | 4.365 | 4.380 | 29,350 | -0.20(-4.37%) |
Aug 13, 2021 | 4.560 | 4.580 | 4.560 | 4.580 | 5,000 | +0.03(+0.55%) |
Aug 12, 2021 | 4.520 | 4.600 | 4.510 | 4.555 | 11,838 | -0.21(-4.51%) |
Aug 11, 2021 | 4.700 | 4.770 | 4.640 | 4.770 | 4,030 | -0.07(-1.45%) |
Aug 10, 2021 | 4.750 | 4.870 | 4.710 | 4.840 | 10,900 | +0.14(+3.09%) |
Aug 09, 2021 | 4.850 | 4.850 | 4.680 | 4.695 | 20,398 | -0.25(-4.96%) |
Aug 06, 2021 | 4.980 | 5.040 | 4.823 | 4.940 | 19,504 | -0.11(-2.18%) |
Aug 05, 2021 | 5.190 | 5.190 | 4.990 | 5.050 | 12,313 | -0.36(-6.65%) |
Aug 04, 2021 | 5.260 | 5.410 | 5.197 | 5.410 | 14,475 | +0.11(+2.08%) |
Aug 03, 2021 | 5.270 | 5.370 | 5.200 | 5.300 | 21,013 | -0.10(-1.85%) |
Aug 02, 2021 | 5.500 | 5.500 | 5.400 | 5.400 | 4,210 | -0.14(-2.53%) |
Jul 30, 2021 | 5.790 | 5.790 | 5.540 | 5.540 | 17,503 | -0.23(-4.04%) |
Jul 29, 2021 | 5.660 | 5.820 | 5.650 | 5.773 | 5,960 | +0.27(+4.96%) |
Jul 28, 2021 | 5.450 | 5.545 | 5.450 | 5.500 | 7,087 | +0.15(+2.80%) |
Jul 27, 2021 | 5.282 | 5.430 | 5.282 | 5.350 | 4,920 | +0.06(+1.13%) |
Jul 26, 2021 | 5.150 | 5.290 | 5.150 | 5.290 | 3,965 | +0.29(+5.80%) |
Jul 23, 2021 | 4.980 | 5.080 | 4.980 | 5.000 | 4,400 | +0.05(+1.01%) |
Jul 22, 2021 | 4.911 | 4.950 | 4.911 | 4.950 | 1,200 | +0.03(+0.61%) |
Jul 21, 2021 | 4.850 | 4.920 | 4.850 | 4.920 | 11,795 | +0.14(+2.85%) |
Jul 20, 2021 | 4.770 | 4.784 | 4.770 | 4.784 | 1,412 | +0.11(+2.43%) |
Jul 19, 2021 | 4.750 | 4.750 | 4.580 | 4.670 | 26,059 | -0.27(-5.47%) |
Jul 16, 2021 | 5.090 | 5.090 | 4.900 | 4.940 | 24,168 | -0.14(-2.76%) |
Jul 15, 2021 | 5.048 | 5.160 | 5.048 | 5.080 | 2,519 | +0.24(+4.96%) |
Jul 14, 2021 | 4.860 | 4.860 | 4.840 | 4.840 | 3,611 | +0.06(+1.26%) |
Jul 13, 2021 | 4.786 | 4.820 | 4.750 | 4.780 | 2,876 | +0.03(+0.63%) |
Jul 12, 2021 | 4.750 | 4.820 | 4.720 | 4.750 | 13,900 | -0.11(-2.26%) |
Jul 09, 2021 | 4.840 | 4.860 | 4.840 | 4.860 | 3,400 | +0.16(+3.40%) |
Jul 08, 2021 | 4.640 | 4.840 | 4.640 | 4.700 | 24,627 | -0.24(-4.86%) |
Jul 07, 2021 | 4.850 | 4.960 | 4.730 | 4.940 | 9,700 | +0.16(+3.26%) |
Jul 06, 2021 | 4.904 | 4.910 | 4.780 | 4.784 | 19,075 | -0.18(-3.55%) |
Jul 02, 2021 | 4.960 | 4.990 | 4.951 | 4.960 | 3,460 | +0.00(+0.08%) |
Jul 01, 2021 | 4.900 | 4.956 | 4.900 | 4.956 | 1,206 | +0.06(+1.14%) |
Jun 30, 2021 | 4.850 | 4.900 | 4.850 | 4.900 | 19,200 | +0.08(+1.66%) |
Jun 29, 2021 | 4.873 | 4.873 | 4.810 | 4.820 | 6,508 | -0.14(-2.82%) |
Jun 28, 2021 | 4.970 | 4.970 | 4.960 | 4.960 | 1,190 | -0.12(-2.36%) |
Jun 25, 2021 | 5.080 | 5.080 | 5.080 | 5.080 | 504 | +0.10(+2.01%) |
Jun 24, 2021 | 5.000 | 5.000 | 4.955 | 4.980 | 12,502 | -0.01(-0.27%) |
Jun 23, 2021 | 5.040 | 5.060 | 4.992 | 4.993 | 7,604 | +0.08(+1.70%) |
Jun 22, 2021 | 4.850 | 4.920 | 4.850 | 4.910 | 4,608 | +0.09(+1.76%) |
Jun 21, 2021 | 4.780 | 4.830 | 4.758 | 4.825 | 6,722 | -0.01(-0.11%) |
Jun 18, 2021 | 4.780 | 4.830 | 4.750 | 4.830 | 3,054 | +0.09(+1.90%) |
Jun 17, 2021 | 4.960 | 4.960 | 4.690 | 4.740 | 25,820 | -0.15(-3.07%) |
Jun 16, 2021 | 4.990 | 4.990 | 4.870 | 4.890 | 14,991 | -0.10(-2.00%) |
Jun 15, 2021 | 4.980 | 5.030 | 4.890 | 4.990 | 15,305 | +0.00(+0.00%) |
Jun 14, 2021 | 5.155 | 5.155 | 4.990 | 4.990 | 33,108 | -0.10(-1.96%) |
Jun 11, 2021 | 5.320 | 5.320 | 5.090 | 5.090 | 32,098 | -0.10(-1.85%) |
Jun 10, 2021 | 5.040 | 5.245 | 5.040 | 5.186 | 15,736 | +0.20(+3.93%) |
Jun 09, 2021 | 4.970 | 5.000 | 4.940 | 4.990 | 6,857 | +0.07(+1.34%) |
Jun 08, 2021 | 4.990 | 5.010 | 4.880 | 4.924 | 22,777 | -0.08(-1.52%) |
Jun 07, 2021 | 5.100 | 5.110 | 4.990 | 5.000 | 30,068 | -0.19(-3.66%) |
Jun 04, 2021 | 5.210 | 5.220 | 5.114 | 5.190 | 10,593 | +0.08(+1.57%) |
Jun 03, 2021 | 5.130 | 5.370 | 5.087 | 5.110 | 4,051 | -0.01(-0.20%) |
Jun 02, 2021 | 5.016 | 5.120 | 5.016 | 5.120 | 27,514 | +0.08(+1.59%) |
Jun 01, 2021 | 5.180 | 5.180 | 5.040 | 5.040 | 39,262 | -0.01(-0.20%) |
May 28, 2021 | 5.210 | 5.210 | 5.050 | 5.050 | 22,295 | -0.06(-1.17%) |
May 27, 2021 | 5.380 | 5.380 | 5.110 | 5.110 | 15,312 | -0.13(-2.48%) |
May 26, 2021 | 5.210 | 5.240 | 5.030 | 5.240 | 41,152 | -0.15(-2.78%) |
May 25, 2021 | 5.254 | 5.390 | 5.240 | 5.390 | 17,798 | +0.18(+3.45%) |
May 24, 2021 | 5.210 | 5.210 | 5.210 | 5.210 | 2,584 | -0.15(-2.80%) |
May 21, 2021 | 5.740 | 5.740 | 5.310 | 5.360 | 10,578 | +0.10(+1.90%) |
May 20, 2021 | 5.240 | 5.280 | 5.226 | 5.260 | 2,158 | +0.08(+1.54%) |
May 19, 2021 | 5.420 | 5.450 | 5.180 | 5.180 | 34,816 | -0.36(-6.50%) |
May 18, 2021 | 5.510 | 5.570 | 5.490 | 5.540 | 44,333 | +0.05(+0.91%) |
May 17, 2021 | 5.390 | 5.560 | 5.390 | 5.490 | 6,545 | +0.07(+1.29%) |
May 14, 2021 | 5.460 | 5.500 | 5.400 | 5.420 | 861 | -0.10(-1.81%) |
May 13, 2021 | 5.490 | 5.520 | 5.310 | 5.520 | 7,538 | +0.21(+3.95%) |
May 12, 2021 | 5.470 | 5.550 | 5.305 | 5.310 | 11,142 | -0.26(-4.67%) |
May 11, 2021 | 5.500 | 5.620 | 5.450 | 5.570 | 38,630 | -0.03(-0.54%) |
May 10, 2021 | 5.600 | 5.640 | 5.575 | 5.600 | 23,998 | +0.24(+4.48%) |
May 07, 2021 | 5.300 | 5.457 | 5.300 | 5.360 | 2,087 | +0.06(+1.13%) |
May 06, 2021 | 5.346 | 5.346 | 5.255 | 5.300 | 10,849 | +0.00(+0.00%) |
May 05, 2021 | 5.280 | 5.320 | 5.280 | 5.300 | 12,701 | +0.10(+1.92%) |
May 04, 2021 | 5.280 | 5.280 | 5.180 | 5.200 | 10,726 | -0.23(-4.24%) |