Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4497 | 4527 | 4355 | 4376 | 15,571 | -116.60(-2.60%) |
Apr 28, 2022 | 4410 | 4530 | 4345 | 4493 | 20,252 | +132.44(+3.04%) |
Apr 27, 2022 | 4437 | 4495 | 4327 | 4360 | 19,024 | -54.81(-1.24%) |
Apr 26, 2022 | 4427 | 4563 | 4368 | 4415 | 36,094 | +61.90(+1.42%) |
Apr 25, 2022 | 4271 | 4357 | 4225 | 4353 | 27,452 | +70.40(+1.64%) |
Apr 22, 2022 | 4396 | 4396 | 4270 | 4283 | 20,601 | -128.86(-2.92%) |
Apr 21, 2022 | 4494 | 4526 | 4394 | 4412 | 21,257 | -56.26(-1.26%) |
Apr 20, 2022 | 4488 | 4570 | 4461 | 4468 | 21,202 | +23.36(+0.53%) |
Apr 19, 2022 | 4357 | 4461 | 4357 | 4445 | 17,476 | +124.02(+2.87%) |
Apr 18, 2022 | 4309 | 4375 | 4294 | 4321 | 13,785 | -14.83(-0.34%) |
Apr 14, 2022 | 4453 | 4480 | 4312 | 4335 | 18,771 | -84.54(-1.91%) |
Apr 13, 2022 | 4354 | 4450 | 4311 | 4420 | 20,773 | +67.97(+1.56%) |
Apr 12, 2022 | 4400 | 4500 | 4333 | 4352 | 29,126 | +27.34(+0.63%) |
Apr 11, 2022 | 4269 | 4375 | 4256 | 4325 | 20,428 | +30.79(+0.72%) |
Apr 08, 2022 | 4350 | 4427 | 4284 | 4294 | 18,405 | -30.41(-0.70%) |
Apr 07, 2022 | 4340 | 4361 | 4250 | 4324 | 35,852 | -34.34(-0.79%) |
Apr 06, 2022 | 4326 | 4402 | 4310 | 4359 | 26,210 | -32.22(-0.73%) |
Apr 05, 2022 | 4470 | 4530 | 4378 | 4391 | 38,017 | -157.56(-3.46%) |
Apr 04, 2022 | 4536 | 4585 | 4510 | 4548 | 24,436 | +17.01(+0.38%) |
Apr 01, 2022 | 4520 | 4558 | 4480 | 4531 | 25,100 | +64.14(+1.44%) |
Mar 31, 2022 | 4640 | 4711 | 4466 | 4467 | 47,973 | -204.78(-4.38%) |
Mar 30, 2022 | 4730 | 4737 | 4643 | 4672 | 21,641 | -76.76(-1.62%) |
Mar 29, 2022 | 4733 | 4830 | 4690 | 4749 | 29,463 | +110.37(+2.38%) |
Mar 28, 2022 | 4665 | 4718 | 4618 | 4638 | 36,822 | -29.60(-0.63%) |
Mar 25, 2022 | 4770 | 4777 | 4621 | 4668 | 27,178 | -71.61(-1.51%) |
Mar 24, 2022 | 4778 | 4803 | 4690 | 4740 | 23,960 | -53.52(-1.12%) |
Mar 23, 2022 | 4885 | 4906 | 4775 | 4793 | 21,865 | -109.12(-2.23%) |
Mar 22, 2022 | 4910 | 4950 | 4836 | 4902 | 20,910 | +9.53(+0.19%) |
Mar 21, 2022 | 4957 | 4965 | 4839 | 4893 | 26,167 | -95.97(-1.92%) |
Mar 18, 2022 | 4979 | 5000 | 4852 | 4989 | 52,651 | +63.80(+1.30%) |
Mar 17, 2022 | 4854 | 4953 | 4815 | 4925 | 14,578 | +70.50(+1.45%) |
Mar 16, 2022 | 4839 | 4878 | 4680 | 4854 | 24,745 | +40.82(+0.85%) |
Mar 15, 2022 | 4675 | 4838 | 4596 | 4814 | 16,736 | +191.61(+4.15%) |
Mar 14, 2022 | 4748 | 4770 | 4554 | 4622 | 30,888 | -130.54(-2.75%) |
Mar 11, 2022 | 4814 | 4830 | 4743 | 4753 | 16,822 | -24.02(-0.50%) |
Mar 10, 2022 | 4722 | 4818 | 4722 | 4777 | 21,902 | -37.60(-0.78%) |
Mar 09, 2022 | 4720 | 4885 | 4671 | 4814 | 23,522 | +165.73(+3.57%) |
Mar 08, 2022 | 4700 | 4892 | 4633 | 4648 | 37,578 | -58.45(-1.24%) |
Mar 07, 2022 | 4905 | 4913 | 4700 | 4707 | 32,304 | -212.93(-4.33%) |
Mar 04, 2022 | 4890 | 4933 | 4821 | 4920 | 24,246 | -9.57(-0.19%) |
Mar 03, 2022 | 5021 | 5064 | 4912 | 4929 | 19,840 | -83.04(-1.66%) |
Mar 02, 2022 | 4926 | 5060 | 4922 | 5012 | 16,752 | +105.74(+2.16%) |
Mar 01, 2022 | 4982 | 5001 | 4881 | 4907 | 17,369 | -51.76(-1.04%) |
Feb 28, 2022 | 4875 | 4959 | 4830 | 4958 | 25,054 | +40.95(+0.83%) |
Feb 25, 2022 | 4766 | 4949 | 4812 | 4917 | 18,761 | +142.05(+2.97%) |
Feb 24, 2022 | 4527 | 4802 | 4518 | 4775 | 29,041 | +138.86(+2.99%) |
Feb 23, 2022 | 4810 | 4848 | 4635 | 4637 | 28,190 | -156.21(-3.26%) |
Feb 22, 2022 | 4948 | 4987 | 4745 | 4793 | 33,770 | -203.25(-4.07%) |
Feb 18, 2022 | 4996 | 0 | -5.29(-0.11%) | |||
Feb 17, 2022 | 5086 | 5100 | 4987 | 5001 | 22,705 | -111.68(-2.18%) |
Feb 16, 2022 | 5040 | 5134 | 5032 | 5113 | 15,899 | +50.83(+1.00%) |
Feb 15, 2022 | 5049 | 5097 | 4981 | 5062 | 54,497 | +84.24(+1.69%) |
Feb 14, 2022 | 5056 | 5090 | 4932 | 4978 | 46,707 | -59.56(-1.18%) |
Feb 11, 2022 | 5198 | 5248 | 4984 | 5038 | 33,167 | -128.97(-2.50%) |
Feb 10, 2022 | 5220 | 5376 | 5141 | 5166 | 29,930 | -182.46(-3.41%) |
Feb 09, 2022 | 5336 | 5431 | 5305 | 5349 | 15,065 | +49.38(+0.93%) |
Feb 08, 2022 | 5283 | 5345 | 5264 | 5300 | 30,957 | +12.23(+0.23%) |
Feb 07, 2022 | 5311 | 5352 | 5234 | 5287 | 29,170 | +12.29(+0.23%) |
Feb 04, 2022 | 5391 | 5395 | 5268 | 5275 | 31,327 | -156.35(-2.88%) |
Feb 03, 2022 | 5488 | 5570 | 5431 | 39,780 | -62.37(-1.14%) | |
Feb 02, 2022 | 5400 | 5513 | 5366 | 5494 | 23,114 | +128.48(+2.39%) |
Feb 01, 2022 | 5271 | 5385 | 5134 | 5365 | 29,732 | +38.05(+0.71%) |
Jan 31, 2022 | 5176 | 5356 | 5327 | 31,882 | +120.25(+2.31%) | |
Jan 28, 2022 | 5078 | 5215 | 5019 | 5207 | 26,957 | +150.73(+2.98%) |
Jan 27, 2022 | 5020 | 5140 | 5015 | 5056 | 25,097 | +4.68(+0.09%) |
Jan 26, 2022 | 5213 | 5297 | 5011 | 5052 | 27,666 | -98.52(-1.91%) |
Jan 25, 2022 | 5214 | 5222 | 5132 | 5150 | 32,383 | -137.09(-2.59%) |
Jan 24, 2022 | 5095 | 5297 | 5033 | 5287 | 30,564 | +132.19(+2.56%) |
Jan 21, 2022 | 5220 | 5280 | 5151 | 5155 | 27,446 | -32.74(-0.63%) |
Jan 20, 2022 | 5342 | 5380 | 5180 | 5188 | 35,123 | -167.28(-3.12%) |
Jan 19, 2022 | 5475 | 5516 | 5351 | 5355 | 31,912 | -141.83(-2.58%) |
Jan 18, 2022 | 5624 | 5669 | 5489 | 5497 | 25,412 | -221.17(-3.87%) |
Jan 14, 2022 | 5718 | 0 | +25.97(+0.46%) | |||
Jan 13, 2022 | 5655 | 5822 | 5615 | 5692 | 31,348 | +125.04(+2.25%) |
Jan 12, 2022 | 5570 | 5646 | 5456 | 5567 | 22,189 | -0.50(-0.01%) |
Jan 11, 2022 | 5506 | 5620 | 5506 | 5567 | 21,917 | +52.13(+0.95%) |
Jan 10, 2022 | 5419 | 5528 | 5251 | 5515 | 19,270 | +76.48(+1.41%) |
Jan 07, 2022 | 5671 | 5683 | 5427 | 5439 | 33,625 | -251.96(-4.43%) |
Jan 06, 2022 | 5727 | 5745 | 5641 | 5691 | 21,631 | -38.27(-0.67%) |
Jan 05, 2022 | 5840 | 5885 | 5719 | 5729 | 18,301 | -90.57(-1.56%) |
Jan 04, 2022 | 5748 | 5837 | 5740 | 5820 | 19,619 | +62.67(+1.09%) |
Jan 03, 2022 | 5870 | 5875 | 5716 | 5757 | 24,414 | -151.86(-2.57%) |
Dec 31, 2021 | 5884 | 5918 | 5850 | 5909 | 6,347 | +2.84(+0.05%) |
Dec 30, 2021 | 5978 | 5978 | 5884 | 5906 | 8,334 | -53.30(-0.89%) |
Dec 29, 2021 | 5880 | 5962 | 5862 | 5959 | 7,797 | +89.86(+1.53%) |
Dec 28, 2021 | 5820 | 5894 | 5820 | 5869 | 7,855 | +49.40(+0.85%) |
Dec 27, 2021 | 5817 | 5831 | 5763 | 5820 | 12,648 | +35.44(+0.61%) |
Dec 23, 2021 | 5827 | 5848 | 5780 | 5785 | 7,350 | -28.75(-0.49%) |
Dec 22, 2021 | 5755 | 5827 | 5718 | 5813 | 9,991 | +66.33(+1.15%) |
Dec 21, 2021 | 5643 | 5756 | 5601 | 5747 | 17,243 | +144.31(+2.58%) |
Dec 20, 2021 | 5579 | 5628 | 5538 | 5603 | 22,221 | -34.04(-0.60%) |
Dec 17, 2021 | 5752 | 5752 | 5609 | 5637 | 44,902 | -123.57(-2.15%) |
Dec 16, 2021 | 5890 | 5895 | 5752 | 5760 | 17,388 | -147.02(-2.49%) |
Dec 15, 2021 | 5839 | 5918 | 5803 | 5907 | 19,663 | +75.32(+1.29%) |
Dec 14, 2021 | 5745 | 5908 | 5745 | 5832 | 32,853 | +46.15(+0.80%) |
Dec 13, 2021 | 5935 | 5940 | 5776 | 5786 | 19,508 | -149.82(-2.52%) |
Dec 10, 2021 | 5875 | 5948 | 5822 | 5936 | 12,803 | +72.20(+1.23%) |
Dec 09, 2021 | 5890 | 5982 | 5852 | 5864 | 23,038 | -29.06(-0.49%) |
Dec 08, 2021 | 5705 | 5908 | 5661 | 5893 | 42,372 | +221.20(+3.90%) |
Dec 07, 2021 | 5673 | 5718 | 5648 | 5671 | 15,004 | +45.24(+0.80%) |
Dec 06, 2021 | 5523 | 5666 | 5480 | 5626 | 16,043 | +145.28(+2.65%) |
Dec 03, 2021 | 5589 | 5621 | 5466 | 5481 | 24,597 | -68.32(-1.23%) |
Dec 02, 2021 | 5429 | 5584 | 5350 | 5549 | 26,577 | +144.62(+2.68%) |
Dec 01, 2021 | 5269 | 5405 | 5194 | 5405 | 60,875 | +179.22(+3.43%) |
Nov 30, 2021 | 5253 | 5298 | 5170 | 5225 | 53,972 | -56.39(-1.07%) |
Nov 29, 2021 | 5320 | 5343 | 5261 | 5282 | 18,481 | -9.37(-0.18%) |
Nov 26, 2021 | 5264 | 5325 | 5223 | 5291 | 14,974 | -60.30(-1.13%) |
Nov 24, 2021 | 5327 | 5364 | 5286 | 5351 | 12,734 | +31.40(+0.59%) |
Nov 23, 2021 | 5222 | 5325 | 5191 | 5320 | 19,899 | +109.18(+2.10%) |
Nov 22, 2021 | 5248 | 5280 | 5187 | 5211 | 24,128 | -5.19(-0.10%) |
Nov 19, 2021 | 5166 | 5260 | 5117 | 5216 | 27,585 | +106.02(+2.07%) |
Nov 18, 2021 | 5178 | 5129 | 5083 | 5110 | 16,254 | -50.01(-0.97%) |
Nov 17, 2021 | 5166 | 5197 | 5050 | 5160 | 64,382 | -6.00(-0.12%) |
Nov 16, 2021 | 5289 | 5289 | 5150 | 5166 | 29,128 | -111.98(-2.12%) |
Nov 15, 2021 | 5255 | 5295 | 5216 | 5278 | 16,628 | +24.17(+0.46%) |
Nov 12, 2021 | 5170 | 5266 | 5131 | 5254 | 10,946 | +104.28(+2.03%) |
Nov 11, 2021 | 5115 | 5180 | 5055 | 5150 | 12,786 | +34.58(+0.68%) |
Nov 10, 2021 | 5202 | 5115 | 15,008 | -85.32(-1.64%) | ||
Nov 09, 2021 | 5105 | 5224 | 5059 | 5200 | 13,345 | +112.34(+2.21%) |
Nov 08, 2021 | 5098 | 5114 | 5040 | 5088 | 11,710 | -1.31(-0.03%) |
Nov 05, 2021 | 5071 | 5126 | 5059 | 5089 | 10,602 | +36.86(+0.73%) |
Nov 04, 2021 | 5056 | 5174 | 5028 | 5052 | 15,903 | +32.36(+0.64%) |
Nov 03, 2021 | 4910 | 5050 | 4910 | 5020 | 14,574 | +111.71(+2.28%) |
Nov 02, 2021 | 4920 | 4930 | 4875 | 4908 | 13,891 | -19.36(-0.39%) |
Nov 01, 2021 | 4877 | 4943 | 4844 | 4928 | 13,065 | +32.87(+0.67%) |
Oct 29, 2021 | 4878 | 4916 | 4868 | 4895 | 14,761 | -5.20(-0.11%) |
Oct 28, 2021 | 4835 | 4920 | 4825 | 4900 | 13,815 | +85.00(+1.77%) |
Oct 27, 2021 | 4900 | 4924 | 4804 | 4815 | 20,476 | -55.98(-1.15%) |
Oct 26, 2021 | 4895 | 4871 | 15,768 | -7.44(-0.15%) | ||
Oct 25, 2021 | 4856 | 4920 | 4840 | 4878 | 16,028 | +2.92(+0.06%) |
Oct 22, 2021 | 4929 | 4934 | 4875 | 4876 | 14,718 | -24.50(-0.50%) |
Oct 21, 2021 | 5022 | 5022 | 4838 | 4900 | 23,588 | -151.09(-2.99%) |
Oct 20, 2021 | 5028 | 5094 | 5023 | 5051 | 18,867 | +16.39(+0.33%) |
Oct 19, 2021 | 5035 | 5069 | 4984 | 5035 | 7,290 | +23.91(+0.48%) |
Oct 18, 2021 | 4952 | 5025 | 4952 | 5011 | 8,788 | +44.26(+0.89%) |
Oct 15, 2021 | 5059 | 5059 | 4950 | 4967 | 9,895 | -31.84(-0.64%) |
Oct 14, 2021 | 4896 | 5008 | 4896 | 4998 | 9,898 | +124.65(+2.56%) |
Oct 13, 2021 | 4864 | 4891 | 4836 | 4874 | 10,036 | +17.47(+0.36%) |
Oct 12, 2021 | 4853 | 4877 | 4813 | 4856 | 9,519 | +15.39(+0.32%) |
Oct 11, 2021 | 4806 | 4876 | 4806 | 4841 | 10,653 | +2.62(+0.05%) |
Oct 08, 2021 | 4865 | 4888 | 4822 | 4838 | 11,945 | -31.54(-0.65%) |
Oct 07, 2021 | 4826 | 4895 | 4805 | 4870 | 16,485 | +66.28(+1.38%) |
Oct 06, 2021 | 4750 | 4842 | 4750 | 4804 | 18,873 | +21.68(+0.45%) |
Oct 05, 2021 | 4800 | 4825 | 4778 | 4782 | 19,401 | -0.04(-0.00%) |
Oct 04, 2021 | 4788 | 4835 | 4775 | 4782 | 15,092 | -3.47(-0.07%) |
Oct 01, 2021 | 4810 | 4855 | 4766 | 4785 | 21,872 | -8.75(-0.18%) |
Sep 30, 2021 | 4942 | 4986 | 4788 | 4794 | 21,776 | -148.17(-3.00%) |
Sep 29, 2021 | 4896 | 5014 | 4896 | 4942 | 12,998 | +56.29(+1.15%) |
Sep 28, 2021 | 4990 | 4993 | 4877 | 4886 | 17,414 | -101.35(-2.03%) |
Sep 27, 2021 | 4919 | 5015 | 4919 | 4987 | 12,276 | +34.35(+0.69%) |
Sep 24, 2021 | 4990 | 4995 | 4925 | 4953 | 18,523 | -24.38(-0.49%) |
Sep 23, 2021 | 5027 | 5056 | 4967 | 4977 | 17,892 | -40.11(-0.80%) |
Sep 22, 2021 | 4972 | 5068 | 4971 | 5017 | 15,097 | +50.73(+1.02%) |
Sep 21, 2021 | 4969 | 5009 | 4922 | 4967 | 19,006 | -1.43(-0.03%) |
Sep 20, 2021 | 4998 | 5035 | 4921 | 4968 | 25,695 | -102.59(-2.02%) |
Sep 17, 2021 | 5061 | 5095 | 5042 | 5071 | 42,691 | +46.74(+0.93%) |
Sep 16, 2021 | 4936 | 5055 | 4936 | 5024 | 11,825 | +88.62(+1.80%) |
Sep 15, 2021 | 4961 | 4987 | 4924 | 4935 | 22,388 | -23.21(-0.47%) |
Sep 14, 2021 | 5033 | 5062 | 4951 | 4959 | 17,814 | -74.79(-1.49%) |
Sep 13, 2021 | 5165 | 5165 | 4983 | 5033 | 29,487 | -98.75(-1.92%) |
Sep 10, 2021 | 5148 | 5175 | 5092 | 5132 | 15,829 | +33.70(+0.66%) |
Sep 09, 2021 | 5073 | 5125 | 5038 | 5098 | 23,161 | +45.96(+0.91%) |
Sep 08, 2021 | 5049 | 5110 | 5040 | 5052 | 20,983 | -49.75(-0.98%) |
Sep 07, 2021 | 5097 | 5168 | 5092 | 5102 | 17,670 | +1.58(+0.03%) |
Sep 03, 2021 | 5117 | 5157 | 5063 | 5101 | 15,085 | -38.54(-0.75%) |
Sep 02, 2021 | 5176 | 5187 | 5136 | 5139 | 11,860 | -38.20(-0.74%) |
Sep 01, 2021 | 5187 | 5197 | 5140 | 5177 | 11,488 | -2.56(-0.05%) |
Aug 31, 2021 | 5133 | 5214 | 5110 | 5180 | 26,142 | +54.92(+1.07%) |
Aug 30, 2021 | 5152 | 5174 | 5121 | 5125 | 8,126 | -14.25(-0.28%) |
Aug 27, 2021 | 5124 | 5170 | 5124 | 5139 | 10,346 | +36.24(+0.71%) |
Aug 26, 2021 | 5188 | 5188 | 5078 | 5103 | 10,474 | -82.61(-1.59%) |
Aug 25, 2021 | 5170 | 5225 | 5170 | 5186 | 8,475 | +10.64(+0.21%) |
Aug 24, 2021 | 5158 | 5237 | 5116 | 5175 | 11,451 | +44.73(+0.87%) |
Aug 23, 2021 | 5174 | 5190 | 5044 | 5130 | 13,440 | -30.46(-0.59%) |
Aug 20, 2021 | 5095 | 5175 | 5078 | 5161 | 11,212 | +88.46(+1.74%) |
Aug 19, 2021 | 5070 | 5117 | 5048 | 5072 | 11,734 | -29.10(-0.57%) |
Aug 18, 2021 | 5093 | 5175 | 5091 | 5101 | 14,500 | -12.80(-0.25%) |
Aug 17, 2021 | 5210 | 5212 | 5080 | 5114 | 15,476 | -137.93(-2.63%) |
Aug 16, 2021 | 5250 | 5284 | 5204 | 5252 | 9,770 | -0.39(-0.01%) |
Aug 13, 2021 | 5250 | 5285 | 5196 | 5252 | 8,162 | -12.53(-0.24%) |
Aug 12, 2021 | 5320 | 5325 | 5213 | 5265 | 10,519 | -40.73(-0.77%) |
Aug 11, 2021 | 5193 | 5324 | 5170 | 5306 | 17,258 | +110.74(+2.13%) |
Aug 10, 2021 | 5150 | 5250 | 5140 | 5195 | 10,174 | +40.04(+0.78%) |
Aug 09, 2021 | 5205 | 5232 | 5140 | 5155 | 17,574 | -57.98(-1.11%) |
Aug 06, 2021 | 5320 | 5332 | 5202 | 5213 | 13,948 | -100.62(-1.89%) |
Aug 05, 2021 | 5280 | 5330 | 5242 | 5314 | 16,477 | +70.01(+1.34%) |
Aug 04, 2021 | 5253 | 5300 | 5213 | 5244 | 15,599 | -51.67(-0.98%) |
Aug 03, 2021 | 5245 | 5295 | 5190 | 5295 | 12,834 | +67.81(+1.30%) |
Aug 02, 2021 | 5268 | 5270 | 5210 | 5227 | 9,082 | +4.82(+0.09%) |
Jul 30, 2021 | 5240 | 5292 | 5209 | 5223 | 12,694 | -22.29(-0.42%) |
Jul 29, 2021 | 5100 | 5256 | 5100 | 5245 | 16,135 | +179.94(+3.55%) |
Jul 28, 2021 | 5119 | 5144 | 5046 | 5065 | 12,479 | -41.19(-0.81%) |
Jul 27, 2021 | 5013 | 5114 | 4989 | 5106 | 12,445 | +73.45(+1.46%) |
Jul 26, 2021 | 5115 | 5115 | 5014 | 5033 | 19,022 | -97.34(-1.90%) |
Jul 23, 2021 | 5016 | 5130 | 4999 | 5130 | 10,847 | +115.39(+2.30%) |
Jul 22, 2021 | 4860 | 5036 | 4842 | 5015 | 20,571 | +120.88(+2.47%) |
Jul 21, 2021 | 4901 | 5050 | 4800 | 4894 | 23,283 | -6.51(-0.13%) |
Jul 20, 2021 | 4820 | 4911 | 4790 | 4900 | 24,276 | +112.26(+2.34%) |
Jul 19, 2021 | 4764 | 4854 | 4751 | 4788 | 22,589 | -11.99(-0.25%) |
Jul 16, 2021 | 4849 | 4915 | 4800 | 4800 | 15,325 | -24.31(-0.50%) |
Jul 15, 2021 | 4837 | 4859 | 4737 | 4824 | 20,429 | -38.04(-0.78%) |
Jul 14, 2021 | 4836 | 4920 | 4813 | 4862 | 16,479 | +42.06(+0.87%) |
Jul 13, 2021 | 4927 | 4946 | 4800 | 4820 | 25,112 | -141.38(-2.85%) |
Jul 12, 2021 | 5028 | 5047 | 4941 | 4962 | 25,343 | -99.17(-1.96%) |
Jul 09, 2021 | 5121 | 5162 | 5050 | 5061 | 15,944 | +7.82(+0.15%) |
Jul 08, 2021 | 5129 | 5141 | 5039 | 5053 | 16,728 | -149.19(-2.87%) |
Jul 07, 2021 | 5208 | 5263 | 5139 | 5202 | 16,670 | +16.34(+0.32%) |
Jul 06, 2021 | 5109 | 5197 | 5016 | 5186 | 23,954 | +71.49(+1.40%) |
Jul 02, 2021 | 5123 | 5123 | 5076 | 5114 | 12,603 | +2.49(+0.05%) |
Jul 01, 2021 | 4962 | 5123 | 4957 | 5112 | 20,759 | +138.59(+2.79%) |
Jun 30, 2021 | 4936 | 5000 | 4932 | 4973 | 26,665 | +8.89(+0.18%) |
Jun 29, 2021 | 4917 | 4983 | 4890 | 4964 | 25,552 | +79.99(+1.64%) |
Jun 28, 2021 | 4848 | 4911 | 4806 | 4884 | 28,120 | +39.92(+0.82%) |
Jun 25, 2021 | 4814 | 4899 | 4807 | 4844 | 66,135 | +26.05(+0.54%) |
Jun 24, 2021 | 4759 | 4826 | 4728 | 4818 | 21,001 | +35.16(+0.74%) |
Jun 23, 2021 | 4805 | 4816 | 4712 | 4783 | 19,893 | -37.98(-0.79%) |
Jun 22, 2021 | 4830 | 4847 | 4800 | 4821 | 17,672 | +3.58(+0.07%) |
Jun 21, 2021 | 4781 | 4827 | 4738 | 4818 | 18,837 | +32.55(+0.68%) |
Jun 18, 2021 | 4676 | 4799 | 4670 | 4785 | 40,146 | +87.59(+1.86%) |
Jun 17, 2021 | 4650 | 4749 | 4632 | 4698 | 27,452 | +41.47(+0.89%) |
Jun 16, 2021 | 4719 | 4730 | 4645 | 4656 | 20,554 | -55.40(-1.18%) |
Jun 15, 2021 | 4674 | 4744 | 4653 | 4711 | 23,599 | +39.74(+0.85%) |
Jun 14, 2021 | 4654 | 4703 | 4621 | 4672 | 29,367 | +1.95(+0.04%) |
Jun 11, 2021 | 4625 | 4700 | 4625 | 4670 | 21,721 | +66.85(+1.45%) |
Jun 10, 2021 | 4779 | 4788 | 4597 | 4603 | 40,887 | -190.01(-3.96%) |
Jun 09, 2021 | 4840 | 4852 | 4770 | 4793 | 16,183 | -45.18(-0.93%) |
Jun 08, 2021 | 4818 | 4864 | 4778 | 4838 | 14,440 | +29.62(+0.62%) |
Jun 07, 2021 | 4824 | 4824 | 4761 | 4809 | 13,711 | -1.49(-0.03%) |
Jun 04, 2021 | 4785 | 4827 | 4702 | 4810 | 13,418 | +62.93(+1.33%) |
Jun 03, 2021 | 4756 | 4794 | 4696 | 4747 | 16,556 | -48.42(-1.01%) |
Jun 02, 2021 | 4820 | 4841 | 4786 | 4795 | 13,793 | -45.53(-0.94%) |
Jun 01, 2021 | 4925 | 4925 | 4818 | 4841 | 11,693 | -46.21(-0.95%) |
May 28, 2021 | 4859 | 4918 | 4827 | 4887 | 13,231 | +25.94(+0.53%) |
May 27, 2021 | 4859 | 4909 | 4814 | 4861 | 23,995 | +14.03(+0.29%) |
May 26, 2021 | 4845 | 4900 | 4809 | 4847 | 17,975 | +10.90(+0.23%) |
May 25, 2021 | 4698 | 4852 | 4660 | 4836 | 33,361 | +183.64(+3.95%) |
May 24, 2021 | 4664 | 4695 | 4627 | 4653 | 15,561 | -2.50(-0.05%) |
May 21, 2021 | 4721 | 4773 | 4641 | 4655 | 19,430 | -67.48(-1.43%) |
May 20, 2021 | 4742 | 4770 | 4687 | 4723 | 13,285 | +17.03(+0.36%) |
May 19, 2021 | 4622 | 4723 | 4566 | 4706 | 25,426 | -20.34(-0.43%) |
May 18, 2021 | 4872 | 4883 | 4718 | 4726 | 17,754 | -145.48(-2.99%) |
May 17, 2021 | 4931 | 4969 | 4841 | 4871 | 16,480 | -78.22(-1.58%) |
May 14, 2021 | 4938 | 4989 | 4920 | 4950 | 16,199 | +23.98(+0.49%) |
May 13, 2021 | 4803 | 4956 | 4800 | 4926 | 20,277 | +176.36(+3.71%) |
May 12, 2021 | 4950 | 4955 | 4753 | 4749 | 21,670 | -238.66(-4.78%) |
May 11, 2021 | 5188 | 5199 | 4970 | 4988 | 21,078 | -227.78(-4.37%) |
May 10, 2021 | 5210 | 5308 | 5150 | 5216 | 15,315 | +4.43(+0.09%) |
May 07, 2021 | 5109 | 5234 | 5109 | 5211 | 17,688 | +76.94(+1.50%) |
May 06, 2021 | 5150 | 5151 | 5076 | 5134 | 13,349 | -7.98(-0.16%) |
May 05, 2021 | 5125 | 5156 | 5075 | 5142 | 13,377 | +37.47(+0.73%) |
May 04, 2021 | 5128 | 5174 | 5055 | 5105 | 15,674 | -19.12(-0.37%) |