Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.620 | 4.620 | 4.237 | 4.380 | 4,009 | -0.18(-4.01%) |
May 27, 2022 | 4.530 | 4.650 | 4.530 | 4.563 | 1,573 | +0.21(+4.90%) |
May 26, 2022 | 4.080 | 4.350 | 4.080 | 4.350 | 932 | +0.09(+2.11%) |
May 25, 2022 | 4.050 | 4.260 | 4.050 | 4.260 | 270 | +0.21(+5.19%) |
May 24, 2022 | 4.080 | 4.080 | 4.050 | 4.050 | 7,171 | -0.15(-3.56%) |
May 23, 2022 | 3.930 | 4.200 | 3.930 | 4.200 | 545 | +0.11(+2.78%) |
May 20, 2022 | 4.290 | 4.380 | 4.086 | 4.086 | 803 | -0.11(-2.71%) |
May 19, 2022 | 4.110 | 4.320 | 4.080 | 4.200 | 4,121 | +0.00(+0.00%) |
May 18, 2022 | 4.110 | 4.410 | 4.110 | 4.200 | 2,616 | +0.09(+2.12%) |
May 17, 2022 | 4.320 | 4.440 | 4.113 | 4.113 | 4,273 | -0.24(-5.45%) |
May 16, 2022 | 4.230 | 4.350 | 4.230 | 4.350 | 276 | -0.03(-0.68%) |
May 13, 2022 | 3.930 | 4.380 | 3.930 | 4.380 | 2,832 | +0.18(+4.29%) |
May 12, 2022 | 4.170 | 4.230 | 3.750 | 4.200 | 8,244 | -0.27(-6.04%) |
May 11, 2022 | 4.620 | 4.650 | 4.380 | 4.470 | 3,212 | +0.03(+0.68%) |
May 10, 2022 | 4.800 | 4.810 | 4.440 | 4.440 | 336 | -0.22(-4.82%) |
May 09, 2022 | 4.800 | 5.010 | 4.665 | 4.665 | 12,326 | +0.04(+0.97%) |
May 06, 2022 | 4.500 | 5.100 | 4.500 | 4.620 | 7,852 | +0.21(+4.76%) |
May 05, 2022 | 5.370 | 5.370 | 4.380 | 4.410 | 7,887 | -0.96(-17.88%) |
May 04, 2022 | 5.250 | 5.670 | 5.192 | 5.370 | 1,190 | -0.03(-0.56%) |
May 03, 2022 | 5.850 | 5.850 | 5.340 | 5.400 | 2,180 | -0.18(-3.23%) |
May 02, 2022 | 5.820 | 5.820 | 5.580 | 5.580 | 517 | -0.15(-2.62%) |
Apr 29, 2022 | 5.250 | 5.850 | 5.250 | 5.730 | 930 | +0.39(+7.30%) |
Apr 28, 2022 | 5.520 | 5.970 | 5.340 | 5.340 | 6,527 | -0.51(-8.72%) |
Apr 27, 2022 | 5.520 | 5.940 | 5.520 | 5.850 | 3,041 | +0.51(+9.55%) |
Apr 26, 2022 | 5.280 | 5.520 | 5.190 | 5.340 | 919 | +0.15(+2.89%) |
Apr 25, 2022 | 5.460 | 5.670 | 5.070 | 5.190 | 7,079 | -0.36(-6.49%) |
Apr 22, 2022 | 5.580 | 5.820 | 5.400 | 5.550 | 7,125 | -0.15(-2.63%) |
Apr 21, 2022 | 6.240 | 6.240 | 5.550 | 5.700 | 3,352 | -0.36(-5.94%) |
Apr 20, 2022 | 5.820 | 6.060 | 5.715 | 6.060 | 594 | +0.39(+6.88%) |
Apr 19, 2022 | 5.550 | 5.850 | 5.520 | 5.670 | 725 | -0.03(-0.53%) |
Apr 18, 2022 | 5.610 | 5.850 | 5.550 | 5.700 | 1,318 | -0.03(-0.52%) |
Apr 14, 2022 | 6.060 | 6.060 | 5.550 | 5.730 | 1,503 | -0.06(-1.04%) |
Apr 13, 2022 | 6.030 | 6.300 | 5.610 | 5.790 | 4,235 | -0.57(-8.96%) |
Apr 12, 2022 | 5.910 | 6.450 | 5.910 | 6.360 | 7,652 | +0.18(+2.91%) |
Apr 11, 2022 | 5.730 | 6.390 | 5.460 | 6.180 | 138,139 | +0.18(+3.00%) |
Apr 08, 2022 | 6.450 | 6.450 | 6.000 | 6.000 | 2,214 | -0.33(-5.21%) |
Apr 07, 2022 | 5.790 | 6.570 | 5.700 | 6.330 | 34,877 | +0.42(+7.11%) |
Apr 06, 2022 | 5.670 | 5.940 | 5.370 | 5.910 | 29,982 | +0.33(+5.91%) |
Apr 05, 2022 | 5.370 | 5.580 | 5.100 | 5.580 | 8,340 | +0.30(+5.68%) |
Apr 04, 2022 | 5.040 | 5.400 | 5.040 | 5.280 | 1,676 | +0.15(+2.92%) |
Apr 01, 2022 | 5.220 | 5.280 | 5.010 | 5.130 | 835 | +0.21(+4.27%) |
Mar 31, 2022 | 4.860 | 5.280 | 4.860 | 4.920 | 1,972 | -0.21(-4.09%) |
Mar 30, 2022 | 4.950 | 5.160 | 4.920 | 5.130 | 786 | +0.06(+1.18%) |
Mar 29, 2022 | 4.860 | 5.280 | 4.860 | 5.070 | 68,883 | +0.11(+2.11%) |
Mar 28, 2022 | 5.055 | 5.055 | 4.920 | 4.965 | 3,134 | +0.04(+0.91%) |
Mar 25, 2022 | 4.950 | 4.950 | 4.860 | 4.920 | 67,410 | -0.03(-0.60%) |
Mar 24, 2022 | 5.370 | 5.370 | 4.590 | 4.950 | 69,598 | -0.03(-0.60%) |
Mar 23, 2022 | 4.800 | 4.980 | 4.800 | 4.980 | 688 | +0.12(+2.39%) |
Mar 22, 2022 | 4.650 | 5.100 | 4.650 | 4.864 | 2,174 | +0.06(+1.33%) |
Mar 21, 2022 | 4.815 | 4.950 | 4.770 | 4.800 | 2,790 | -0.15(-3.03%) |
Mar 18, 2022 | 5.070 | 5.070 | 4.920 | 4.950 | 1,882 | -0.09(-1.79%) |
Mar 17, 2022 | 5.025 | 5.040 | 5.003 | 5.040 | 352 | +0.00(+0.00%) |
Mar 16, 2022 | 5.130 | 5.130 | 4.920 | 5.040 | 2,423 | -0.17(-3.17%) |
Mar 15, 2022 | 5.280 | 5.310 | 5.143 | 5.205 | 981 | -0.10(-1.98%) |
Mar 14, 2022 | 5.250 | 5.400 | 5.250 | 5.310 | 1,059 | +0.03(+0.48%) |
Mar 11, 2022 | 5.460 | 5.460 | 5.285 | 5.285 | 549 | -0.03(-0.48%) |
Mar 10, 2022 | 5.250 | 5.340 | 5.250 | 5.310 | 483 | -0.03(-0.56%) |
Mar 09, 2022 | 5.340 | 5.460 | 5.325 | 5.340 | 671 | -0.03(-0.56%) |
Mar 08, 2022 | 5.355 | 5.370 | 5.228 | 5.370 | 2,711 | +0.21(+4.07%) |
Mar 07, 2022 | 5.325 | 5.325 | 5.160 | 5.160 | 67,329 | -0.06(-1.15%) |
Mar 04, 2022 | 5.130 | 5.400 | 5.130 | 5.220 | 897 | +0.09(+1.75%) |
Mar 03, 2022 | 5.130 | 5.310 | 5.100 | 5.130 | 512 | -0.03(-0.58%) |
Mar 02, 2022 | 5.100 | 5.370 | 5.100 | 5.160 | 2,655 | -0.09(-1.71%) |
Mar 01, 2022 | 5.400 | 5.400 | 5.100 | 5.250 | 68,481 | -0.06(-1.13%) |
Feb 28, 2022 | 5.040 | 5.400 | 5.040 | 5.310 | 997 | +0.21(+4.12%) |
Feb 25, 2022 | 5.040 | 5.160 | 5.070 | 5.100 | 77,488 | -0.06(-1.16%) |
Feb 24, 2022 | 5.010 | 5.160 | 5.010 | 5.160 | 1,478 | -0.18(-3.37%) |
Feb 23, 2022 | 5.010 | 5.340 | 5.010 | 5.340 | 580 | +0.21(+4.09%) |
Feb 22, 2022 | 5.010 | 5.130 | 5.010 | 5.130 | 261 | -0.12(-2.29%) |
Feb 18, 2022 | 5.250 | 0 | -0.09(-1.69%) | |||
Feb 17, 2022 | 5.040 | 5.400 | 5.040 | 5.340 | 16,209 | +0.12(+2.30%) |
Feb 16, 2022 | 5.400 | 5.400 | 5.040 | 5.220 | 14,587 | +0.03(+0.58%) |
Feb 15, 2022 | 5.370 | 5.400 | 5.040 | 5.190 | 19,186 | +0.21(+4.22%) |
Feb 14, 2022 | 5.310 | 5.340 | 4.980 | 4.980 | 70,672 | -0.33(-6.21%) |
Feb 11, 2022 | 5.280 | 5.400 | 5.160 | 5.310 | 18,691 | +0.21(+4.12%) |
Feb 10, 2022 | 5.340 | 5.700 | 4.980 | 5.100 | 1,487 | +0.00(+0.00%) |
Feb 09, 2022 | 5.820 | 5.820 | 4.980 | 5.100 | 6,363 | +0.21(+4.29%) |
Feb 08, 2022 | 5.220 | 5.220 | 4.890 | 4.890 | 147 | -0.33(-6.32%) |
Feb 07, 2022 | 4.920 | 5.370 | 4.800 | 5.220 | 8,038 | -0.03(-0.57%) |
Feb 04, 2022 | 5.340 | 5.340 | 4.920 | 5.250 | 503 | -0.09(-1.69%) |
Feb 03, 2022 | 5.430 | 5.280 | 5.340 | 749 | -0.33(-5.82%) | |
Feb 02, 2022 | 5.700 | 5.700 | 5.460 | 5.670 | 405 | +0.21(+3.85%) |
Feb 01, 2022 | 5.190 | 5.640 | 5.190 | 5.460 | 1,542 | +0.06(+1.11%) |
Jan 31, 2022 | 5.280 | 5.400 | 5.400 | 965 | -0.12(-2.17%) | |
Jan 28, 2022 | 5.760 | 5.760 | 5.430 | 5.520 | 3,957 | +0.30(+5.74%) |
Jan 27, 2022 | 5.310 | 5.760 | 4.883 | 5.220 | 995 | +0.09(+1.75%) |
Jan 26, 2022 | 5.790 | 5.790 | 5.040 | 5.130 | 521 | -0.30(-5.52%) |
Jan 25, 2022 | 5.760 | 5.760 | 5.220 | 5.430 | 2,564 | -0.06(-1.09%) |
Jan 24, 2022 | 5.310 | 5.520 | 4.800 | 5.490 | 3,068 | -0.12(-2.14%) |
Jan 21, 2022 | 6.090 | 6.090 | 5.250 | 5.610 | 3,788 | -0.42(-6.97%) |
Jan 20, 2022 | 5.700 | 6.300 | 5.400 | 6.030 | 6,157 | +0.12(+2.03%) |
Jan 19, 2022 | 6.300 | 6.300 | 5.820 | 5.910 | 3,449 | -0.27(-4.37%) |
Jan 18, 2022 | 6.330 | 6.420 | 6.093 | 6.180 | 14,115 | +0.06(+0.98%) |
Jan 14, 2022 | 6.120 | 0 | +0.12(+2.00%) | |||
Jan 13, 2022 | 5.970 | 6.090 | 5.833 | 6.000 | 26,013 | +0.15(+2.56%) |
Jan 12, 2022 | 5.520 | 5.940 | 5.520 | 5.850 | 44,908 | +0.21(+3.72%) |
Jan 11, 2022 | 5.400 | 5.670 | 5.400 | 5.640 | 4,678 | +0.09(+1.62%) |
Jan 10, 2022 | 5.400 | 5.640 | 5.280 | 5.550 | 3,150 | +0.12(+2.21%) |
Jan 07, 2022 | 5.280 | 5.610 | 5.280 | 5.430 | 2,262 | -0.09(-1.63%) |
Jan 06, 2022 | 5.220 | 5.520 | 5.040 | 5.520 | 6,692 | +0.09(+1.66%) |
Jan 05, 2022 | 5.190 | 5.640 | 5.190 | 5.430 | 1,407 | +0.06(+1.12%) |
Jan 04, 2022 | 5.010 | 5.370 | 5.010 | 5.370 | 4,048 | +0.21(+4.07%) |
Jan 03, 2022 | 4.980 | 5.220 | 4.740 | 5.160 | 14,220 | +0.30(+6.17%) |
Dec 31, 2021 | 4.950 | 4.953 | 4.740 | 4.860 | 874 | -0.03(-0.61%) |
Dec 30, 2021 | 4.740 | 4.920 | 4.740 | 4.890 | 10,140 | +0.03(+0.62%) |
Dec 29, 2021 | 4.830 | 4.860 | 4.650 | 4.860 | 5,236 | -0.09(-1.82%) |
Dec 28, 2021 | 4.830 | 5.100 | 4.830 | 4.950 | 5,722 | -0.06(-1.20%) |
Dec 27, 2021 | 4.800 | 5.067 | 4.800 | 5.010 | 12,301 | +0.21(+4.37%) |
Dec 23, 2021 | 4.590 | 4.950 | 4.590 | 4.800 | 28,809 | +0.09(+1.91%) |
Dec 22, 2021 | 4.560 | 4.755 | 4.560 | 4.710 | 2,606 | +0.00(+0.00%) |
Dec 21, 2021 | 4.380 | 4.800 | 4.380 | 4.710 | 16,475 | +0.18(+3.97%) |
Dec 20, 2021 | 4.710 | 4.710 | 4.050 | 4.530 | 22,831 | -0.33(-6.79%) |
Dec 17, 2021 | 5.100 | 5.100 | 4.731 | 4.860 | 839 | +0.00(+0.00%) |
Dec 16, 2021 | 4.800 | 5.010 | 4.575 | 4.860 | 11,408 | +0.30(+6.51%) |
Dec 15, 2021 | 4.530 | 4.650 | 4.500 | 4.563 | 990 | +0.03(+0.73%) |
Dec 14, 2021 | 4.530 | 4.620 | 4.530 | 4.530 | 1,039 | -0.12(-2.58%) |
Dec 13, 2021 | 4.650 | 4.710 | 4.560 | 4.650 | 1,702 | -0.12(-2.52%) |
Dec 10, 2021 | 4.710 | 4.890 | 4.710 | 4.770 | 1,434 | -0.09(-1.85%) |
Dec 09, 2021 | 4.739 | 4.921 | 4.732 | 4.860 | 4,295 | -0.06(-1.22%) |
Dec 08, 2021 | 4.950 | 4.980 | 4.860 | 4.920 | 1,546 | -0.03(-0.61%) |
Dec 07, 2021 | 4.740 | 5.341 | 4.740 | 4.950 | 33,115 | +0.06(+1.23%) |
Dec 06, 2021 | 4.485 | 4.980 | 4.485 | 4.890 | 9,050 | +0.21(+4.49%) |
Dec 03, 2021 | 4.500 | 4.711 | 4.500 | 4.680 | 5,893 | +0.06(+1.30%) |
Dec 02, 2021 | 4.590 | 4.620 | 4.380 | 4.620 | 6,089 | -0.09(-1.91%) |
Dec 01, 2021 | 4.740 | 4.740 | 4.602 | 4.710 | 1,827 | -0.03(-0.63%) |
Nov 30, 2021 | 4.920 | 4.952 | 4.590 | 4.740 | 7,364 | -0.18(-3.66%) |
Nov 29, 2021 | 4.680 | 5.100 | 4.680 | 4.920 | 34,824 | +0.14(+2.83%) |
Nov 26, 2021 | 4.530 | 4.830 | 4.530 | 4.784 | 3,563 | -0.02(-0.33%) |
Nov 24, 2021 | 4.605 | 4.830 | 4.605 | 4.800 | 14,825 | +0.15(+3.23%) |
Nov 23, 2021 | 4.830 | 4.830 | 4.439 | 4.650 | 49,112 | -0.30(-6.06%) |
Nov 22, 2021 | 5.100 | 5.190 | 4.830 | 4.950 | 13,241 | -0.13(-2.65%) |
Nov 19, 2021 | 5.670 | 5.670 | 4.950 | 5.085 | 91,233 | -0.41(-7.38%) |
Nov 18, 2021 | 5.130 | 5.550 | 5.370 | 5.490 | 153,750 | +0.12(+2.23%) |
Nov 17, 2021 | 5.280 | 5.460 | 4.980 | 5.370 | 15,116 | -0.03(-0.56%) |
Nov 16, 2021 | 5.400 | 5.580 | 5.373 | 5.400 | 45,195 | -0.12(-2.17%) |
Nov 15, 2021 | 5.460 | 5.550 | 5.460 | 5.520 | 12,905 | +0.03(+0.55%) |
Nov 12, 2021 | 5.460 | 5.700 | 5.385 | 5.490 | 40,217 | -0.04(-0.81%) |
Nov 11, 2021 | 5.580 | 5.580 | 5.460 | 5.535 | 3,996 | -0.04(-0.81%) |
Nov 10, 2021 | 5.400 | 5.580 | 21,630 | -0.09(-1.59%) | ||
Nov 09, 2021 | 5.700 | 5.700 | 5.550 | 5.670 | 2,271 | -0.01(-0.26%) |
Nov 08, 2021 | 5.940 | 5.940 | 5.610 | 5.685 | 6,904 | -0.05(-0.80%) |
Nov 05, 2021 | 5.610 | 5.939 | 5.610 | 5.731 | 11,621 | +0.00(+0.01%) |
Nov 04, 2021 | 5.700 | 5.970 | 5.700 | 5.730 | 10,176 | -0.24(-4.02%) |
Nov 03, 2021 | 5.941 | 6.000 | 5.940 | 5.970 | 1,434 | +0.09(+1.53%) |
Nov 02, 2021 | 5.580 | 6.060 | 5.550 | 5.880 | 10,478 | +0.06(+1.03%) |
Nov 01, 2021 | 5.670 | 5.897 | 5.820 | 5.820 | 3,891 | +0.00(+0.00%) |
Oct 29, 2021 | 5.790 | 5.940 | 5.730 | 5.820 | 2,798 | -0.09(-1.52%) |
Oct 28, 2021 | 5.940 | 6.060 | 5.850 | 5.910 | 16,023 | -0.03(-0.51%) |
Oct 27, 2021 | 5.730 | 6.000 | 5.790 | 5.940 | 108,195 | +0.13(+2.20%) |
Oct 26, 2021 | 5.850 | 5.812 | 15,390 | -0.07(-1.15%) | ||
Oct 25, 2021 | 5.790 | 5.965 | 5.760 | 5.880 | 5,438 | -0.03(-0.51%) |
Oct 22, 2021 | 5.850 | 6.000 | 5.730 | 5.910 | 4,010 | -0.09(-1.50%) |
Oct 21, 2021 | 6.090 | 6.240 | 5.970 | 6.000 | 14,595 | -0.09(-1.48%) |
Oct 20, 2021 | 5.700 | 6.150 | 5.700 | 6.090 | 288,732 | +0.24(+4.10%) |
Oct 19, 2021 | 5.910 | 5.910 | 5.655 | 5.850 | 34,340 | +0.09(+1.56%) |
Oct 18, 2021 | 5.460 | 5.760 | 5.460 | 5.760 | 31,071 | +0.18(+3.23%) |
Oct 15, 2021 | 5.370 | 5.613 | 5.370 | 5.580 | 7,172 | +0.15(+2.76%) |
Oct 14, 2021 | 5.430 | 5.550 | 5.250 | 5.430 | 77,860 | -0.09(-1.63%) |
Oct 13, 2021 | 5.580 | 5.580 | 5.430 | 5.520 | 6,876 | +0.03(+0.55%) |
Oct 12, 2021 | 5.670 | 5.670 | 5.460 | 5.490 | 3,071 | -0.09(-1.61%) |
Oct 11, 2021 | 5.580 | 5.766 | 5.400 | 5.580 | 23,398 | +0.12(+2.20%) |
Oct 08, 2021 | 5.430 | 5.628 | 5.310 | 5.460 | 30,809 | -0.03(-0.55%) |
Oct 07, 2021 | 5.340 | 5.550 | 5.337 | 5.490 | 11,492 | +0.09(+1.67%) |
Oct 06, 2021 | 5.400 | 5.467 | 5.221 | 5.400 | 2,450 | -0.09(-1.64%) |
Oct 05, 2021 | 5.400 | 5.520 | 5.310 | 5.490 | 2,799 | +0.03(+0.55%) |
Oct 04, 2021 | 5.400 | 5.550 | 5.400 | 5.460 | 1,854 | -0.03(-0.49%) |
Oct 01, 2021 | 5.520 | 5.667 | 5.430 | 5.487 | 19,100 | -0.03(-0.60%) |
Sep 30, 2021 | 5.700 | 5.700 | 5.424 | 5.520 | 5,387 | -0.09(-1.60%) |
Sep 29, 2021 | 5.160 | 5.670 | 5.127 | 5.610 | 55,225 | +0.33(+6.25%) |
Sep 28, 2021 | 5.250 | 5.340 | 5.196 | 5.280 | 33,636 | +0.03(+0.57%) |
Sep 27, 2021 | 5.220 | 5.340 | 5.141 | 5.250 | 6,140 | -0.03(-0.57%) |
Sep 24, 2021 | 5.070 | 5.310 | 5.010 | 5.280 | 75,100 | +0.24(+4.76%) |
Sep 23, 2021 | 4.890 | 5.130 | 4.890 | 5.040 | 18,792 | +0.06(+1.14%) |
Sep 22, 2021 | 4.950 | 5.070 | 4.860 | 4.983 | 13,751 | -0.03(-0.58%) |
Sep 21, 2021 | 4.860 | 5.040 | 4.860 | 5.012 | 61,299 | +0.09(+1.87%) |
Sep 20, 2021 | 5.250 | 5.250 | 4.890 | 4.920 | 112,822 | -0.19(-3.64%) |
Sep 17, 2021 | 4.890 | 5.220 | 4.890 | 5.106 | 26,114 | +0.01(+0.12%) |
Sep 16, 2021 | 4.590 | 5.190 | 4.530 | 5.100 | 335,344 | +0.33(+6.92%) |
Sep 15, 2021 | 4.560 | 4.770 | 4.500 | 4.770 | 56,005 | +0.30(+6.70%) |
Sep 14, 2021 | 4.590 | 4.640 | 4.365 | 4.470 | 63,014 | -0.09(-1.97%) |
Sep 13, 2021 | 4.470 | 4.830 | 4.380 | 4.560 | 40,956 | -0.03(-0.55%) |
Sep 10, 2021 | 4.440 | 4.585 | 4.410 | 4.585 | 7,048 | +0.05(+1.18%) |
Sep 09, 2021 | 4.500 | 4.710 | 4.620 | 4.532 | 8,349 | -0.09(-1.91%) |
Sep 08, 2021 | 4.500 | 4.800 | 4.380 | 4.620 | 24,507 | +0.00(+0.00%) |
Sep 07, 2021 | 4.560 | 4.800 | 4.560 | 4.620 | 10,279 | -0.03(-0.65%) |
Sep 03, 2021 | 4.620 | 4.786 | 4.560 | 4.650 | 10,838 | -0.12(-2.52%) |
Sep 02, 2021 | 4.770 | 5.010 | 4.770 | 4.770 | 13,059 | +0.00(+0.01%) |
Sep 01, 2021 | 4.950 | 5.070 | 4.200 | 4.770 | 167,770 | -0.33(-6.47%) |
Aug 31, 2021 | 4.440 | 5.670 | 4.440 | 5.100 | 418,125 | +0.57(+12.58%) |
Aug 30, 2021 | 4.650 | 4.680 | 4.500 | 4.530 | 31,686 | +0.00(+0.00%) |
Aug 27, 2021 | 4.230 | 4.530 | 4.230 | 4.530 | 33,780 | +0.21(+4.86%) |
Aug 26, 2021 | 4.050 | 4.410 | 4.050 | 4.320 | 72,783 | +0.15(+3.60%) |
Aug 25, 2021 | 3.990 | 4.290 | 3.840 | 4.170 | 52,985 | +0.06(+1.46%) |
Aug 24, 2021 | 3.900 | 4.200 | 3.750 | 4.110 | 1,723,620 | +0.27(+7.03%) |
Aug 23, 2021 | 3.420 | 3.950 | 3.420 | 3.840 | 21,337 | +0.12(+3.23%) |
Aug 20, 2021 | 3.630 | 3.897 | 3.630 | 3.720 | 8,775 | -0.03(-0.80%) |
Aug 19, 2021 | 4.050 | 4.080 | 3.660 | 3.750 | 38,276 | -0.30(-7.41%) |
Aug 18, 2021 | 4.140 | 4.140 | 3.990 | 4.050 | 9,252 | +0.09(+2.27%) |
Aug 17, 2021 | 3.690 | 4.006 | 3.690 | 3.960 | 9,103 | +0.09(+2.33%) |
Aug 16, 2021 | 4.290 | 4.320 | 3.690 | 3.870 | 49,965 | -0.03(-0.77%) |
Aug 13, 2021 | 4.590 | 4.590 | 3.900 | 3.900 | 25,694 | -0.60(-13.33%) |
Aug 12, 2021 | 4.470 | 4.530 | 4.380 | 4.500 | 24,870 | +0.12(+2.74%) |
Aug 11, 2021 | 4.860 | 4.920 | 4.380 | 4.380 | 47,826 | -0.57(-11.52%) |
Aug 10, 2021 | 5.190 | 5.364 | 4.950 | 4.950 | 19,018 | -0.33(-6.25%) |
Aug 09, 2021 | 5.130 | 5.520 | 5.130 | 5.280 | 17,589 | +0.15(+2.92%) |
Aug 06, 2021 | 5.910 | 5.910 | 5.130 | 5.130 | 47,908 | -0.69(-11.86%) |
Aug 05, 2021 | 5.430 | 5.910 | 5.310 | 5.820 | 13,316 | +0.48(+8.99%) |
Aug 04, 2021 | 5.400 | 5.400 | 5.340 | 5.340 | 782 | -0.06(-1.11%) |
Aug 03, 2021 | 5.250 | 5.550 | 5.246 | 5.400 | 7,120 | +0.00(+0.00%) |
Aug 02, 2021 | 5.130 | 5.490 | 5.130 | 5.400 | 6,452 | +0.18(+3.45%) |
Jul 30, 2021 | 5.310 | 5.370 | 5.130 | 5.220 | 9,375 | -0.15(-2.79%) |
Jul 29, 2021 | 5.430 | 5.436 | 5.280 | 5.370 | 2,240 | -0.03(-0.56%) |
Jul 28, 2021 | 5.400 | 5.404 | 5.312 | 5.400 | 1,658 | +0.18(+3.45%) |
Jul 27, 2021 | 5.190 | 5.250 | 5.175 | 5.220 | 5,899 | -0.06(-1.14%) |
Jul 26, 2021 | 5.100 | 5.310 | 5.070 | 5.280 | 9,987 | +0.06(+1.15%) |
Jul 23, 2021 | 5.160 | 5.280 | 5.100 | 5.220 | 4,277 | +0.15(+2.96%) |
Jul 22, 2021 | 5.370 | 5.460 | 4.890 | 5.070 | 34,253 | -0.30(-5.59%) |
Jul 21, 2021 | 5.250 | 5.400 | 5.191 | 5.370 | 9,809 | +0.03(+0.56%) |
Jul 20, 2021 | 5.348 | 5.550 | 5.310 | 5.340 | 18,431 | -0.09(-1.66%) |
Jul 19, 2021 | 5.520 | 5.820 | 5.280 | 5.430 | 17,003 | -0.21(-3.72%) |
Jul 16, 2021 | 5.340 | 5.670 | 5.340 | 5.640 | 439,170 | +0.33(+6.21%) |
Jul 15, 2021 | 5.580 | 5.580 | 5.250 | 5.310 | 8,492 | -0.18(-3.28%) |
Jul 14, 2021 | 5.250 | 5.640 | 5.250 | 5.490 | 20,970 | +0.12(+2.31%) |
Jul 13, 2021 | 5.190 | 5.460 | 5.100 | 5.366 | 23,558 | +0.21(+3.99%) |
Jul 12, 2021 | 4.950 | 5.310 | 4.950 | 5.160 | 15,359 | +0.12(+2.38%) |
Jul 09, 2021 | 5.040 | 5.310 | 4.970 | 5.040 | 104,095 | -0.06(-1.18%) |
Jul 08, 2021 | 4.950 | 5.100 | 4.890 | 5.100 | 28,191 | +0.12(+2.41%) |
Jul 07, 2021 | 5.040 | 5.160 | 4.890 | 4.980 | 36,105 | -0.12(-2.35%) |
Jul 06, 2021 | 4.920 | 5.100 | 4.920 | 5.100 | 14,726 | +0.09(+1.80%) |
Jul 02, 2021 | 5.070 | 5.100 | 4.710 | 5.010 | 128,226 | -0.03(-0.60%) |
Jul 01, 2021 | 5.088 | 5.107 | 4.950 | 5.040 | 3,672 | -0.03(-0.59%) |
Jun 30, 2021 | 4.860 | 5.190 | 4.860 | 5.070 | 37,863 | +0.21(+4.32%) |
Jun 29, 2021 | 4.680 | 4.909 | 4.680 | 4.860 | 6,161 | +0.12(+2.53%) |
Jun 28, 2021 | 4.710 | 4.837 | 4.650 | 4.740 | 17,905 | -0.03(-0.63%) |
Jun 25, 2021 | 4.740 | 4.860 | 4.650 | 4.770 | 23,920 | -0.03(-0.63%) |
Jun 24, 2021 | 4.500 | 4.950 | 4.500 | 4.800 | 28,450 | +0.27(+5.96%) |
Jun 23, 2021 | 4.500 | 4.620 | 4.500 | 4.530 | 14,675 | -0.06(-1.31%) |
Jun 22, 2021 | 4.680 | 4.890 | 4.500 | 4.590 | 34,264 | -0.12(-2.55%) |
Jun 21, 2021 | 4.620 | 4.741 | 4.560 | 4.710 | 20,911 | +0.09(+1.95%) |
Jun 18, 2021 | 4.680 | 4.860 | 4.620 | 4.620 | 33,144 | -0.18(-3.75%) |
Jun 17, 2021 | 5.130 | 5.130 | 4.740 | 4.800 | 48,875 | -0.18(-3.61%) |
Jun 16, 2021 | 5.130 | 5.340 | 4.845 | 4.980 | 299,932 | +0.33(+7.10%) |
Jun 15, 2021 | 4.380 | 4.800 | 4.200 | 4.650 | 92,450 | +0.27(+6.16%) |
Jun 14, 2021 | 4.500 | 4.500 | 4.290 | 4.380 | 61,283 | -0.09(-2.01%) |
Jun 11, 2021 | 4.560 | 4.560 | 4.200 | 4.470 | 82,707 | +0.06(+1.36%) |
Jun 10, 2021 | 4.530 | 4.579 | 4.350 | 4.410 | 47,666 | -0.12(-2.65%) |
Jun 09, 2021 | 4.620 | 4.642 | 4.500 | 4.530 | 28,210 | -0.03(-0.66%) |
Jun 08, 2021 | 4.740 | 4.770 | 4.530 | 4.560 | 49,052 | -0.03(-0.65%) |
Jun 07, 2021 | 4.980 | 5.100 | 4.560 | 4.590 | 55,609 | -0.51(-10.00%) |
Jun 04, 2021 | 5.010 | 5.370 | 4.920 | 5.100 | 45,358 | +0.00(+0.00%) |
Jun 03, 2021 | 5.100 | 5.160 | 4.800 | 5.100 | 59,411 | -0.06(-1.16%) |
Jun 02, 2021 | 4.560 | 5.190 | 4.498 | 5.160 | 101,844 | +0.60(+13.16%) |