Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.013 | 5.049 | 4.977 | 5.006 | 215,521 | -0.02(-0.43%) |
May 27, 2022 | 4.948 | 5.063 | 4.948 | 5.027 | 269,401 | +0.06(+1.16%) |
May 26, 2022 | 4.969 | 5.014 | 4.951 | 4.969 | 307,277 | +0.02(+0.44%) |
May 25, 2022 | 4.948 | 4.984 | 4.905 | 4.948 | 284,328 | +0.02(+0.44%) |
May 24, 2022 | 4.977 | 4.977 | 4.847 | 4.926 | 284,045 | -0.02(-0.44%) |
May 23, 2022 | 4.998 | 5.027 | 4.926 | 4.948 | 345,840 | -0.04(-0.87%) |
May 20, 2022 | 5.006 | 5.006 | 4.897 | 4.991 | 174,097 | +0.06(+1.17%) |
May 19, 2022 | 4.955 | 4.984 | 4.905 | 4.933 | 151,157 | -0.04(-0.73%) |
May 18, 2022 | 4.969 | 4.991 | 4.905 | 4.969 | 305,305 | -0.05(-1.01%) |
May 17, 2022 | 4.897 | 5.020 | 4.897 | 5.020 | 190,849 | +0.12(+2.35%) |
May 16, 2022 | 4.941 | 4.991 | 4.897 | 4.905 | 235,262 | -0.02(-0.44%) |
May 13, 2022 | 4.948 | 4.988 | 4.869 | 4.926 | 327,544 | +0.02(+0.44%) |
May 12, 2022 | 4.883 | 4.933 | 4.775 | 4.905 | 235,298 | -0.05(-1.02%) |
May 11, 2022 | 4.941 | 5.071 | 4.897 | 4.955 | 212,355 | +0.04(+0.88%) |
May 10, 2022 | 5.034 | 5.070 | 4.818 | 4.912 | 453,233 | +0.24(+5.09%) |
May 09, 2022 | 4.847 | 4.858 | 4.659 | 4.674 | 301,908 | -0.19(-4.00%) |
May 06, 2022 | 4.861 | 4.930 | 4.818 | 4.869 | 119,370 | -0.01(-0.15%) |
May 05, 2022 | 4.962 | 4.962 | 4.832 | 4.876 | 228,757 | -0.09(-1.74%) |
May 04, 2022 | 4.869 | 4.977 | 4.836 | 4.962 | 413,769 | +0.11(+2.23%) |
May 03, 2022 | 4.724 | 4.861 | 4.724 | 4.854 | 309,259 | +0.15(+3.22%) |
May 02, 2022 | 4.731 | 4.757 | 4.594 | 4.703 | 304,857 | -0.02(-0.46%) |
Apr 29, 2022 | 4.905 | 4.923 | 4.724 | 4.724 | 242,913 | -0.16(-3.25%) |
Apr 28, 2022 | 4.847 | 4.955 | 4.768 | 4.883 | 304,329 | +0.04(+0.74%) |
Apr 27, 2022 | 4.847 | 4.926 | 4.807 | 4.847 | 407,594 | -0.04(-0.89%) |
Apr 26, 2022 | 5.070 | 5.107 | 4.873 | 4.890 | 374,581 | -0.14(-2.87%) |
Apr 25, 2022 | 5.006 | 5.045 | 4.919 | 5.034 | 341,352 | -0.03(-0.57%) |
Apr 22, 2022 | 5.121 | 5.125 | 5.009 | 5.063 | 256,234 | -0.07(-1.40%) |
Apr 21, 2022 | 5.193 | 5.265 | 5.135 | 5.135 | 270,340 | -0.01(-0.28%) |
Apr 20, 2022 | 5.078 | 5.265 | 5.060 | 5.150 | 334,468 | +0.07(+1.42%) |
Apr 19, 2022 | 5.301 | 5.301 | 5.070 | 5.078 | 523,646 | -0.21(-3.96%) |
Apr 18, 2022 | 5.251 | 5.305 | 5.245 | 5.287 | 171,223 | +0.04(+0.83%) |
Apr 14, 2022 | 5.215 | 5.287 | 5.215 | 5.244 | 167,399 | +0.03(+0.55%) |
Apr 13, 2022 | 5.229 | 5.244 | 5.186 | 5.215 | 277,859 | -0.01(-0.28%) |
Apr 12, 2022 | 5.323 | 5.366 | 5.229 | 5.229 | 168,441 | -0.08(-1.49%) |
Apr 11, 2022 | 5.308 | 5.344 | 5.280 | 5.308 | 197,171 | +0.01(+0.14%) |
Apr 08, 2022 | 5.272 | 5.337 | 5.236 | 5.301 | 125,983 | +0.01(+0.14%) |
Apr 07, 2022 | 5.352 | 5.366 | 5.193 | 5.294 | 562,706 | -0.04(-0.81%) |
Apr 06, 2022 | 5.402 | 5.402 | 5.323 | 5.337 | 465,752 | -0.06(-1.07%) |
Apr 05, 2022 | 5.431 | 5.460 | 5.367 | 5.395 | 354,508 | -0.04(-0.66%) |
Apr 04, 2022 | 5.546 | 5.546 | 5.409 | 5.431 | 579,498 | -0.09(-1.57%) |
Apr 01, 2022 | 5.590 | 5.611 | 5.489 | 5.518 | 322,729 | -0.05(-0.91%) |
Mar 31, 2022 | 5.554 | 5.604 | 5.482 | 5.568 | 438,361 | -0.02(-0.39%) |
Mar 30, 2022 | 5.684 | 5.689 | 5.546 | 5.590 | 613,924 | -0.12(-2.15%) |
Mar 29, 2022 | 5.754 | 5.810 | 5.705 | 5.712 | 776,154 | +0.01(+0.12%) |
Mar 28, 2022 | 5.719 | 5.796 | 5.698 | 5.705 | 572,177 | -0.01(-0.12%) |
Mar 25, 2022 | 5.712 | 5.737 | 5.671 | 5.712 | 387,993 | +0.01(+0.24%) |
Mar 24, 2022 | 5.678 | 5.712 | 5.629 | 5.698 | 406,852 | +0.04(+0.74%) |
Mar 23, 2022 | 5.719 | 5.726 | 5.636 | 5.657 | 378,421 | -0.03(-0.61%) |
Mar 22, 2022 | 5.545 | 5.691 | 5.545 | 5.691 | 529,092 | +0.22(+3.95%) |
Mar 21, 2022 | 5.517 | 5.517 | 5.455 | 5.475 | 352,963 | +0.00(+0.00%) |
Mar 18, 2022 | 5.461 | 5.524 | 5.461 | 5.475 | 259,348 | +0.00(+0.00%) |
Mar 17, 2022 | 5.461 | 5.475 | 5.350 | 5.475 | 271,919 | +0.10(+1.95%) |
Mar 16, 2022 | 5.510 | 5.510 | 5.336 | 5.371 | 482,468 | -0.01(-0.26%) |
Mar 15, 2022 | 5.440 | 5.503 | 5.378 | 5.385 | 422,107 | -0.02(-0.39%) |
Mar 14, 2022 | 5.426 | 5.454 | 5.385 | 5.405 | 326,827 | +0.03(+0.65%) |
Mar 11, 2022 | 5.371 | 5.399 | 5.310 | 5.371 | 137,393 | +0.01(+0.13%) |
Mar 10, 2022 | 5.343 | 5.391 | 5.297 | 5.364 | 136,115 | +0.02(+0.39%) |
Mar 09, 2022 | 5.399 | 5.405 | 5.336 | 5.343 | 154,902 | +0.01(+0.13%) |
Mar 08, 2022 | 5.231 | 5.399 | 5.231 | 5.336 | 195,532 | +0.04(+0.79%) |
Mar 07, 2022 | 5.294 | 5.315 | 5.232 | 5.294 | 130,957 | +0.00(+0.00%) |
Mar 04, 2022 | 5.273 | 5.317 | 5.236 | 5.294 | 106,525 | +0.00(+0.00%) |
Mar 03, 2022 | 5.301 | 5.301 | 5.214 | 5.294 | 121,362 | +0.01(+0.26%) |
Mar 02, 2022 | 5.224 | 5.308 | 5.196 | 5.280 | 85,650 | +0.11(+2.16%) |
Mar 01, 2022 | 5.231 | 5.238 | 5.123 | 5.168 | 174,323 | -0.08(-1.46%) |
Feb 28, 2022 | 5.203 | 5.266 | 5.147 | 5.245 | 216,865 | +0.03(+0.67%) |
Feb 25, 2022 | 5.224 | 5.244 | 5.168 | 5.210 | 173,340 | +0.04(+0.81%) |
Feb 24, 2022 | 4.882 | 5.210 | 4.834 | 5.168 | 257,650 | +0.15(+3.06%) |
Feb 23, 2022 | 5.294 | 5.294 | 4.977 | 5.015 | 834,415 | -0.28(-5.27%) |
Feb 22, 2022 | 5.433 | 5.433 | 5.273 | 5.294 | 352,346 | -0.18(-3.31%) |
Feb 18, 2022 | 5.475 | 0 | +0.08(+1.42%) | |||
Feb 17, 2022 | 5.461 | 5.461 | 5.357 | 5.399 | 142,470 | -0.09(-1.65%) |
Feb 16, 2022 | 5.419 | 5.496 | 5.405 | 5.489 | 111,430 | +0.10(+1.81%) |
Feb 15, 2022 | 5.343 | 5.405 | 5.336 | 5.392 | 146,792 | +0.08(+1.58%) |
Feb 14, 2022 | 5.378 | 5.399 | 5.308 | 5.308 | 232,047 | -0.11(-2.06%) |
Feb 11, 2022 | 5.378 | 5.510 | 5.378 | 5.419 | 253,277 | +0.04(+0.78%) |
Feb 10, 2022 | 5.405 | 5.517 | 5.371 | 5.378 | 157,704 | -0.05(-0.90%) |
Feb 09, 2022 | 5.489 | 5.524 | 5.412 | 5.426 | 145,212 | -0.03(-0.64%) |
Feb 08, 2022 | 5.503 | 5.538 | 5.454 | 5.461 | 88,822 | -0.02(-0.38%) |
Feb 07, 2022 | 5.454 | 5.552 | 5.440 | 5.482 | 109,011 | +0.03(+0.51%) |
Feb 04, 2022 | 5.531 | 5.531 | 5.378 | 5.454 | 196,798 | -0.03(-0.51%) |
Feb 03, 2022 | 5.629 | 5.482 | 5.482 | 396,562 | -0.19(-3.32%) | |
Feb 02, 2022 | 5.650 | 5.691 | 5.587 | 5.671 | 142,290 | +0.04(+0.74%) |
Feb 01, 2022 | 5.643 | 5.719 | 5.566 | 5.629 | 158,928 | -0.03(-0.49%) |
Jan 31, 2022 | 5.468 | 5.657 | 5.657 | 154,508 | +0.16(+2.92%) | |
Jan 28, 2022 | 5.482 | 5.496 | 5.350 | 5.496 | 200,148 | +0.05(+0.90%) |
Jan 27, 2022 | 5.587 | 5.650 | 5.424 | 5.447 | 213,228 | -0.10(-1.88%) |
Jan 26, 2022 | 5.691 | 5.789 | 5.538 | 5.552 | 297,673 | -0.06(-1.00%) |
Jan 25, 2022 | 5.531 | 5.629 | 5.447 | 5.608 | 328,982 | +0.09(+1.64%) |
Jan 24, 2022 | 5.545 | 5.545 | 5.196 | 5.517 | 793,477 | -0.13(-2.35%) |
Jan 21, 2022 | 5.629 | 5.684 | 5.552 | 5.650 | 579,126 | -0.01(-0.12%) |
Jan 20, 2022 | 5.754 | 5.758 | 5.643 | 5.657 | 374,163 | -0.10(-1.82%) |
Jan 19, 2022 | 5.838 | 5.838 | 5.754 | 5.761 | 132,503 | -0.05(-0.84%) |
Jan 18, 2022 | 5.810 | 5.852 | 5.772 | 5.810 | 219,920 | -0.01(-0.24%) |
Jan 14, 2022 | 5.824 | 0 | -0.03(-0.60%) | |||
Jan 13, 2022 | 5.915 | 5.943 | 5.845 | 5.859 | 163,830 | +0.00(+0.00%) |
Jan 12, 2022 | 5.957 | 5.957 | 5.859 | 5.859 | 123,425 | -0.06(-1.06%) |
Jan 11, 2022 | 5.894 | 5.957 | 5.852 | 5.922 | 150,271 | +0.07(+1.19%) |
Jan 10, 2022 | 5.859 | 5.880 | 5.838 | 5.852 | 112,627 | -0.02(-0.36%) |
Jan 07, 2022 | 5.845 | 5.908 | 5.817 | 5.873 | 145,283 | +0.03(+0.60%) |
Jan 06, 2022 | 5.789 | 5.873 | 5.754 | 5.838 | 114,412 | +0.06(+0.97%) |
Jan 05, 2022 | 5.838 | 5.929 | 5.775 | 5.782 | 168,915 | -0.06(-0.96%) |
Jan 04, 2022 | 5.859 | 5.908 | 5.824 | 5.838 | 276,319 | -0.02(-0.36%) |
Jan 03, 2022 | 5.768 | 5.908 | 5.761 | 5.859 | 227,214 | +0.09(+1.57%) |
Dec 31, 2021 | 5.810 | 5.845 | 5.726 | 5.768 | 322,033 | -0.07(-1.19%) |
Dec 30, 2021 | 5.838 | 5.929 | 5.798 | 5.838 | 532,576 | -0.06(-0.95%) |
Dec 29, 2021 | 5.921 | 5.934 | 5.846 | 5.894 | 608,995 | -0.03(-0.57%) |
Dec 28, 2021 | 5.900 | 5.948 | 5.880 | 5.928 | 384,583 | +0.03(+0.46%) |
Dec 27, 2021 | 5.887 | 5.941 | 5.779 | 5.900 | 887,630 | +0.06(+1.04%) |
Dec 23, 2021 | 5.806 | 5.907 | 5.765 | 5.840 | 279,107 | +0.08(+1.41%) |
Dec 22, 2021 | 5.644 | 5.833 | 5.644 | 5.759 | 316,575 | +0.09(+1.55%) |
Dec 21, 2021 | 5.536 | 5.725 | 5.532 | 5.671 | 348,179 | +0.20(+3.58%) |
Dec 20, 2021 | 5.468 | 5.529 | 5.292 | 5.475 | 549,973 | +0.02(+0.37%) |
Dec 17, 2021 | 5.502 | 5.550 | 5.414 | 5.454 | 532,260 | -0.04(-0.74%) |
Dec 16, 2021 | 5.610 | 5.704 | 5.495 | 5.495 | 329,700 | -0.12(-2.17%) |
Dec 15, 2021 | 5.542 | 5.630 | 5.461 | 5.617 | 382,673 | +0.10(+1.84%) |
Dec 14, 2021 | 5.495 | 5.603 | 5.468 | 5.515 | 485,792 | +0.01(+0.25%) |
Dec 13, 2021 | 5.846 | 5.873 | 5.475 | 5.502 | 980,810 | -0.37(-6.33%) |
Dec 10, 2021 | 5.955 | 6.015 | 5.846 | 5.873 | 353,380 | -0.06(-1.03%) |
Dec 09, 2021 | 5.955 | 5.982 | 5.887 | 5.934 | 190,833 | -0.03(-0.57%) |
Dec 08, 2021 | 5.928 | 5.982 | 5.900 | 5.968 | 207,926 | +0.07(+1.15%) |
Dec 07, 2021 | 5.819 | 5.961 | 5.813 | 5.900 | 221,384 | +0.10(+1.75%) |
Dec 06, 2021 | 5.792 | 5.887 | 5.732 | 5.799 | 285,879 | +0.05(+0.82%) |
Dec 03, 2021 | 5.833 | 5.833 | 5.732 | 5.752 | 194,615 | -0.08(-1.39%) |
Dec 02, 2021 | 5.698 | 5.840 | 5.684 | 5.833 | 214,799 | +0.14(+2.37%) |
Dec 01, 2021 | 5.873 | 5.873 | 5.698 | 5.698 | 380,443 | -0.08(-1.40%) |
Nov 30, 2021 | 5.941 | 5.941 | 5.704 | 5.779 | 517,099 | -0.16(-2.73%) |
Nov 29, 2021 | 6.015 | 6.036 | 5.921 | 5.941 | 295,154 | -0.05(-0.79%) |
Nov 26, 2021 | 6.002 | 6.009 | 5.928 | 5.988 | 398,991 | -0.05(-0.78%) |
Nov 24, 2021 | 6.015 | 6.076 | 6.002 | 6.036 | 205,081 | +0.03(+0.45%) |
Nov 23, 2021 | 6.015 | 6.029 | 6.002 | 6.009 | 189,127 | -0.01(-0.11%) |
Nov 22, 2021 | 6.042 | 6.049 | 6.009 | 6.015 | 299,277 | -0.02(-0.34%) |
Nov 19, 2021 | 6.056 | 6.066 | 6.022 | 6.036 | 300,880 | -0.04(-0.67%) |
Nov 18, 2021 | 6.083 | 6.083 | 6.049 | 6.076 | 217,258 | -0.01(-0.11%) |
Nov 17, 2021 | 6.096 | 6.096 | 6.049 | 6.083 | 293,704 | -0.04(-0.66%) |
Nov 16, 2021 | 6.117 | 6.130 | 6.069 | 6.124 | 224,376 | +0.03(+0.56%) |
Nov 15, 2021 | 6.151 | 6.178 | 6.090 | 6.090 | 146,588 | -0.05(-0.88%) |
Nov 12, 2021 | 6.090 | 6.164 | 6.080 | 6.144 | 254,652 | +0.03(+0.55%) |
Nov 11, 2021 | 6.110 | 6.121 | 6.096 | 6.110 | 89,035 | +0.01(+0.22%) |
Nov 10, 2021 | 6.124 | 6.096 | 427,858 | -0.11(-1.85%) | ||
Nov 09, 2021 | 6.205 | 6.238 | 6.184 | 6.211 | 153,587 | +0.02(+0.33%) |
Nov 08, 2021 | 6.191 | 6.215 | 6.164 | 6.191 | 147,909 | +0.00(+0.00%) |
Nov 05, 2021 | 6.124 | 6.205 | 6.124 | 6.191 | 212,091 | +0.07(+1.10%) |
Nov 04, 2021 | 6.151 | 6.205 | 6.124 | 6.124 | 158,968 | -0.07(-1.09%) |
Nov 03, 2021 | 6.124 | 6.205 | 6.124 | 6.191 | 224,380 | +0.05(+0.77%) |
Nov 02, 2021 | 6.184 | 6.188 | 6.117 | 6.144 | 170,254 | -0.07(-1.09%) |
Nov 01, 2021 | 6.164 | 6.222 | 6.188 | 6.211 | 194,616 | +0.05(+0.77%) |
Oct 29, 2021 | 6.151 | 6.205 | 6.124 | 6.164 | 126,641 | -0.01(-0.11%) |
Oct 28, 2021 | 6.211 | 6.225 | 6.151 | 6.171 | 136,274 | -0.03(-0.44%) |
Oct 27, 2021 | 6.184 | 6.245 | 6.165 | 6.198 | 177,895 | +0.01(+0.22%) |
Oct 26, 2021 | 6.232 | 6.184 | 209,310 | -0.03(-0.44%) | ||
Oct 25, 2021 | 6.211 | 6.245 | 6.178 | 6.211 | 145,956 | +0.01(+0.11%) |
Oct 22, 2021 | 6.225 | 6.252 | 6.191 | 6.205 | 93,450 | -0.01(-0.22%) |
Oct 21, 2021 | 6.151 | 6.252 | 6.151 | 6.218 | 142,682 | +0.05(+0.77%) |
Oct 20, 2021 | 6.151 | 6.198 | 6.137 | 6.171 | 103,438 | +0.01(+0.22%) |
Oct 19, 2021 | 6.178 | 6.191 | 6.137 | 6.157 | 126,078 | +0.03(+0.55%) |
Oct 18, 2021 | 6.090 | 6.144 | 6.090 | 6.124 | 142,103 | -0.01(-0.22%) |
Oct 15, 2021 | 6.218 | 6.239 | 6.137 | 6.137 | 139,903 | -0.08(-1.30%) |
Oct 14, 2021 | 6.218 | 6.245 | 6.178 | 6.218 | 128,808 | +0.02(+0.33%) |
Oct 13, 2021 | 6.191 | 6.211 | 6.151 | 6.198 | 85,693 | +0.02(+0.33%) |
Oct 12, 2021 | 6.171 | 6.205 | 6.151 | 6.178 | 126,032 | +0.01(+0.11%) |
Oct 11, 2021 | 6.151 | 6.211 | 6.137 | 6.171 | 146,749 | +0.03(+0.55%) |
Oct 08, 2021 | 6.117 | 6.151 | 6.117 | 6.137 | 86,351 | +0.05(+0.89%) |
Oct 07, 2021 | 6.096 | 6.150 | 6.083 | 6.083 | 109,490 | +0.01(+0.22%) |
Oct 06, 2021 | 6.083 | 6.110 | 6.022 | 6.069 | 217,761 | -0.05(-0.77%) |
Oct 05, 2021 | 6.063 | 6.116 | 6.020 | 6.117 | 225,348 | +0.09(+1.57%) |
Oct 04, 2021 | 5.995 | 6.140 | 5.995 | 6.022 | 331,281 | +0.03(+0.45%) |
Oct 01, 2021 | 6.009 | 6.029 | 5.941 | 5.995 | 1,269,561 | -0.01(-0.11%) |
Sep 30, 2021 | 6.036 | 6.063 | 5.995 | 6.002 | 356,768 | -0.06(-1.00%) |
Sep 29, 2021 | 6.029 | 6.110 | 6.029 | 6.063 | 371,165 | +0.00(+0.00%) |
Sep 28, 2021 | 6.240 | 6.260 | 6.063 | 6.063 | 553,907 | -0.16(-2.53%) |
Sep 27, 2021 | 6.227 | 6.266 | 6.207 | 6.220 | 417,967 | +0.04(+0.64%) |
Sep 24, 2021 | 6.155 | 6.220 | 6.142 | 6.181 | 317,633 | +0.04(+0.64%) |
Sep 23, 2021 | 6.102 | 6.214 | 6.102 | 6.141 | 457,457 | +0.04(+0.65%) |
Sep 22, 2021 | 6.069 | 6.135 | 6.069 | 6.102 | 332,901 | +0.05(+0.87%) |
Sep 21, 2021 | 5.971 | 6.056 | 5.971 | 6.050 | 209,497 | +0.09(+1.43%) |
Sep 20, 2021 | 5.984 | 6.046 | 5.928 | 5.964 | 501,668 | -0.09(-1.41%) |
Sep 17, 2021 | 5.951 | 6.050 | 5.905 | 6.050 | 273,244 | +0.09(+1.54%) |
Sep 16, 2021 | 6.010 | 6.010 | 5.945 | 5.958 | 175,976 | +0.01(+0.11%) |
Sep 15, 2021 | 5.951 | 5.974 | 5.840 | 5.951 | 728,219 | -0.01(-0.11%) |
Sep 14, 2021 | 5.977 | 5.984 | 5.938 | 5.958 | 169,318 | +0.00(+0.00%) |
Sep 13, 2021 | 5.938 | 5.977 | 5.879 | 5.958 | 195,812 | +0.05(+0.89%) |
Sep 10, 2021 | 5.905 | 5.945 | 5.866 | 5.905 | 271,699 | +0.01(+0.11%) |
Sep 09, 2021 | 5.879 | 5.958 | 5.872 | 5.899 | 142,192 | -0.01(-0.11%) |
Sep 08, 2021 | 5.931 | 5.949 | 5.859 | 5.905 | 271,222 | -0.05(-0.77%) |
Sep 07, 2021 | 6.004 | 6.017 | 5.925 | 5.951 | 259,793 | -0.03(-0.44%) |
Sep 03, 2021 | 6.010 | 6.010 | 5.925 | 5.977 | 171,317 | -0.03(-0.44%) |
Sep 02, 2021 | 5.984 | 6.004 | 5.948 | 6.004 | 156,988 | +0.05(+0.77%) |
Sep 01, 2021 | 5.971 | 6.030 | 5.958 | 5.958 | 193,456 | -0.03(-0.44%) |
Aug 31, 2021 | 5.938 | 6.007 | 5.931 | 5.984 | 218,135 | +0.07(+1.11%) |
Aug 30, 2021 | 5.971 | 5.971 | 5.892 | 5.918 | 225,718 | +0.03(+0.56%) |
Aug 27, 2021 | 5.912 | 5.945 | 5.886 | 5.886 | 166,465 | -0.01(-0.11%) |
Aug 26, 2021 | 5.931 | 5.951 | 5.879 | 5.892 | 120,640 | -0.03(-0.55%) |
Aug 25, 2021 | 5.971 | 6.023 | 5.925 | 5.925 | 288,922 | -0.02(-0.33%) |
Aug 24, 2021 | 5.853 | 5.971 | 5.853 | 5.945 | 449,685 | +0.10(+1.68%) |
Aug 23, 2021 | 5.820 | 5.899 | 5.820 | 5.846 | 248,126 | +0.04(+0.68%) |
Aug 20, 2021 | 5.813 | 5.872 | 5.781 | 5.807 | 342,564 | -0.01(-0.11%) |
Aug 19, 2021 | 5.853 | 5.905 | 5.767 | 5.813 | 322,362 | -0.08(-1.34%) |
Aug 18, 2021 | 5.886 | 5.964 | 5.859 | 5.892 | 139,510 | -0.01(-0.11%) |
Aug 17, 2021 | 5.925 | 5.944 | 5.883 | 5.899 | 190,076 | -0.05(-0.88%) |
Aug 16, 2021 | 5.977 | 6.023 | 5.892 | 5.951 | 285,553 | -0.03(-0.44%) |
Aug 13, 2021 | 5.925 | 5.991 | 5.892 | 5.977 | 220,770 | +0.07(+1.11%) |
Aug 12, 2021 | 5.899 | 5.931 | 5.840 | 5.912 | 213,659 | +0.03(+0.45%) |
Aug 11, 2021 | 5.813 | 5.913 | 5.787 | 5.886 | 354,627 | -0.05(-0.88%) |
Aug 10, 2021 | 5.840 | 6.050 | 5.761 | 5.938 | 870,336 | -0.07(-1.20%) |
Aug 09, 2021 | 6.010 | 6.069 | 5.984 | 6.010 | 349,430 | -0.01(-0.22%) |
Aug 06, 2021 | 6.069 | 6.096 | 6.010 | 6.023 | 173,258 | -0.03(-0.54%) |
Aug 05, 2021 | 5.931 | 6.069 | 5.931 | 6.056 | 250,504 | +0.08(+1.32%) |
Aug 04, 2021 | 5.958 | 6.036 | 5.925 | 5.977 | 279,780 | -0.04(-0.65%) |
Aug 03, 2021 | 6.096 | 6.148 | 5.938 | 6.017 | 342,205 | -0.03(-0.43%) |
Aug 02, 2021 | 6.076 | 6.168 | 6.036 | 6.043 | 180,674 | +0.00(+0.00%) |
Jul 30, 2021 | 6.122 | 6.200 | 6.017 | 6.043 | 263,288 | -0.08(-1.29%) |
Jul 29, 2021 | 6.168 | 6.250 | 6.102 | 6.122 | 160,708 | +0.00(+0.00%) |
Jul 28, 2021 | 6.017 | 6.148 | 6.017 | 6.122 | 514,860 | -0.05(-0.85%) |
Jul 27, 2021 | 6.135 | 6.250 | 6.063 | 6.174 | 262,006 | +0.03(+0.53%) |
Jul 26, 2021 | 6.023 | 6.161 | 6.023 | 6.141 | 188,844 | +0.09(+1.52%) |
Jul 23, 2021 | 6.122 | 6.122 | 6.036 | 6.050 | 161,824 | -0.01(-0.11%) |
Jul 22, 2021 | 6.148 | 6.148 | 6.036 | 6.056 | 192,470 | -0.10(-1.60%) |
Jul 21, 2021 | 6.115 | 6.246 | 6.115 | 6.155 | 232,099 | +0.08(+1.30%) |
Jul 20, 2021 | 6.063 | 6.155 | 6.004 | 6.076 | 292,571 | +0.03(+0.54%) |
Jul 19, 2021 | 6.043 | 6.089 | 5.905 | 6.043 | 694,222 | -0.11(-1.81%) |
Jul 16, 2021 | 6.194 | 6.263 | 6.089 | 6.155 | 387,429 | -0.01(-0.11%) |
Jul 15, 2021 | 6.135 | 6.220 | 6.069 | 6.161 | 240,347 | +0.03(+0.43%) |
Jul 14, 2021 | 6.227 | 6.258 | 6.096 | 6.135 | 289,242 | -0.05(-0.85%) |
Jul 13, 2021 | 6.463 | 6.463 | 6.181 | 6.187 | 394,339 | -0.25(-3.87%) |
Jul 12, 2021 | 6.404 | 6.470 | 6.378 | 6.437 | 274,108 | +0.04(+0.62%) |
Jul 09, 2021 | 6.260 | 6.424 | 6.246 | 6.397 | 331,816 | +0.18(+2.85%) |
Jul 08, 2021 | 6.246 | 6.266 | 6.043 | 6.220 | 385,721 | -0.08(-1.25%) |
Jul 07, 2021 | 6.351 | 6.391 | 6.246 | 6.299 | 274,998 | -0.06(-0.93%) |
Jul 06, 2021 | 6.443 | 6.443 | 6.286 | 6.358 | 420,662 | -0.06(-0.92%) |
Jul 02, 2021 | 6.509 | 6.522 | 6.407 | 6.417 | 325,791 | -0.09(-1.31%) |
Jul 01, 2021 | 6.502 | 6.548 | 6.489 | 6.502 | 226,493 | +0.03(+0.51%) |
Jun 30, 2021 | 6.437 | 6.483 | 6.397 | 6.470 | 314,582 | +0.02(+0.31%) |
Jun 29, 2021 | 6.384 | 6.529 | 6.384 | 6.450 | 504,685 | -0.12(-1.80%) |
Jun 28, 2021 | 6.753 | 6.779 | 6.542 | 6.568 | 610,724 | -0.15(-2.28%) |
Jun 25, 2021 | 6.766 | 6.782 | 6.708 | 6.721 | 3,766,328 | -0.03(-0.38%) |
Jun 24, 2021 | 6.664 | 6.772 | 6.625 | 6.747 | 417,352 | +0.12(+1.73%) |
Jun 23, 2021 | 6.677 | 6.721 | 6.616 | 6.632 | 401,061 | -0.03(-0.48%) |
Jun 22, 2021 | 6.625 | 6.670 | 6.549 | 6.664 | 326,465 | +0.05(+0.77%) |
Jun 21, 2021 | 6.478 | 6.645 | 6.478 | 6.613 | 418,598 | +0.14(+2.17%) |
Jun 18, 2021 | 6.447 | 6.472 | 6.332 | 6.472 | 664,423 | -0.04(-0.59%) |
Jun 17, 2021 | 6.677 | 6.696 | 6.427 | 6.510 | 369,216 | -0.13(-1.92%) |
Jun 16, 2021 | 6.549 | 6.670 | 6.524 | 6.638 | 420,000 | +0.05(+0.78%) |
Jun 15, 2021 | 6.760 | 6.760 | 6.562 | 6.587 | 609,781 | -0.11(-1.62%) |
Jun 14, 2021 | 6.708 | 6.766 | 6.619 | 6.696 | 288,630 | +0.02(+0.29%) |
Jun 11, 2021 | 6.708 | 6.715 | 6.619 | 6.677 | 311,328 | -0.01(-0.10%) |
Jun 10, 2021 | 6.740 | 6.753 | 6.657 | 6.683 | 293,250 | -0.01(-0.19%) |
Jun 09, 2021 | 6.715 | 6.820 | 6.689 | 6.696 | 551,068 | +0.04(+0.58%) |
Jun 08, 2021 | 6.593 | 6.683 | 6.593 | 6.657 | 495,911 | +0.06(+0.87%) |
Jun 07, 2021 | 6.466 | 6.613 | 6.466 | 6.600 | 488,405 | +0.13(+2.08%) |
Jun 04, 2021 | 6.472 | 6.498 | 6.395 | 6.466 | 211,604 | +0.04(+0.70%) |
Jun 03, 2021 | 6.389 | 6.453 | 6.357 | 6.421 | 176,625 | +0.03(+0.50%) |
Jun 02, 2021 | 6.383 | 6.421 | 6.370 | 6.389 | 273,845 | +0.01(+0.20%) |