Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.753 | 4.769 | 287,656 | -0.03(-0.64%) | ||
Jan 28, 2022 | 4.799 | 4.807 | 4.723 | 4.799 | 307,007 | +0.02(+0.32%) |
Jan 27, 2022 | 4.861 | 4.994 | 4.784 | 4.784 | 194,964 | -0.07(-1.42%) |
Jan 26, 2022 | 4.868 | 4.945 | 4.830 | 4.853 | 150,717 | +0.03(+0.63%) |
Jan 25, 2022 | 4.761 | 4.861 | 4.746 | 4.822 | 165,285 | +0.04(+0.80%) |
Jan 24, 2022 | 4.784 | 4.861 | 4.707 | 4.784 | 362,950 | -0.05(-1.11%) |
Jan 21, 2022 | 4.929 | 4.994 | 4.746 | 4.838 | 377,898 | -0.15(-3.07%) |
Jan 20, 2022 | 5.021 | 5.091 | 4.968 | 4.991 | 123,132 | -0.03(-0.61%) |
Jan 19, 2022 | 5.044 | 5.082 | 4.983 | 5.021 | 203,121 | -0.02(-0.30%) |
Jan 18, 2022 | 5.098 | 5.102 | 5.014 | 5.037 | 213,347 | -0.05(-1.05%) |
Jan 14, 2022 | 5.090 | 0 | -0.02(-0.45%) | |||
Jan 13, 2022 | 5.144 | 5.144 | 5.105 | 5.113 | 124,580 | -0.04(-0.74%) |
Jan 12, 2022 | 5.159 | 5.180 | 5.098 | 5.151 | 185,045 | -0.01(-0.13%) |
Jan 11, 2022 | 5.151 | 5.204 | 5.128 | 5.158 | 163,040 | -0.02(-0.44%) |
Jan 10, 2022 | 5.196 | 5.204 | 5.136 | 5.181 | 88,608 | -0.02(-0.29%) |
Jan 07, 2022 | 5.219 | 5.257 | 5.113 | 5.196 | 111,481 | -0.01(-0.15%) |
Jan 06, 2022 | 5.158 | 5.265 | 5.105 | 5.204 | 178,745 | +0.08(+1.48%) |
Jan 05, 2022 | 5.242 | 5.253 | 5.052 | 5.128 | 184,895 | -0.07(-1.32%) |
Jan 04, 2022 | 5.196 | 5.242 | 5.185 | 5.196 | 212,132 | +0.02(+0.44%) |
Jan 03, 2022 | 5.173 | 5.204 | 5.113 | 5.173 | 277,734 | +0.02(+0.29%) |
Dec 31, 2021 | 5.075 | 5.181 | 5.060 | 5.158 | 275,809 | +0.10(+1.95%) |
Dec 30, 2021 | 5.090 | 5.126 | 5.022 | 5.060 | 324,281 | -0.02(-0.30%) |
Dec 29, 2021 | 5.052 | 5.158 | 5.037 | 5.075 | 300,515 | +0.02(+0.30%) |
Dec 28, 2021 | 5.052 | 5.098 | 5.029 | 5.060 | 243,664 | -0.02(-0.30%) |
Dec 27, 2021 | 5.090 | 5.158 | 5.060 | 5.075 | 381,824 | -0.01(-0.15%) |
Dec 23, 2021 | 5.029 | 5.090 | 5.022 | 5.082 | 269,617 | +0.05(+1.06%) |
Dec 22, 2021 | 5.006 | 5.136 | 5.006 | 5.029 | 361,380 | -0.02(-0.45%) |
Dec 21, 2021 | 5.044 | 5.143 | 4.968 | 5.052 | 324,538 | +0.01(+0.15%) |
Dec 20, 2021 | 5.067 | 5.082 | 5.014 | 5.044 | 261,799 | -0.03(-0.60%) |
Dec 17, 2021 | 5.037 | 5.120 | 5.015 | 5.075 | 217,797 | +0.00(+0.00%) |
Dec 16, 2021 | 5.196 | 5.228 | 5.052 | 5.075 | 490,244 | -0.15(-2.91%) |
Dec 15, 2021 | 5.265 | 5.280 | 5.181 | 5.227 | 222,846 | -0.02(-0.29%) |
Dec 14, 2021 | 5.181 | 5.303 | 5.173 | 5.242 | 113,066 | +0.02(+0.44%) |
Dec 13, 2021 | 5.318 | 5.356 | 5.196 | 5.219 | 185,016 | -0.10(-1.86%) |
Dec 10, 2021 | 5.303 | 5.356 | 5.295 | 5.318 | 146,890 | -0.03(-0.55%) |
Dec 09, 2021 | 5.317 | 5.381 | 5.287 | 5.347 | 248,088 | -0.05(-0.98%) |
Dec 08, 2021 | 5.378 | 5.428 | 5.378 | 5.400 | 111,195 | -0.02(-0.42%) |
Dec 07, 2021 | 5.355 | 5.446 | 5.321 | 5.423 | 202,923 | +0.10(+1.84%) |
Dec 06, 2021 | 5.257 | 5.355 | 5.257 | 5.325 | 75,718 | +0.09(+1.73%) |
Dec 03, 2021 | 5.287 | 5.322 | 5.151 | 5.234 | 153,438 | -0.11(-2.12%) |
Dec 02, 2021 | 5.151 | 5.347 | 5.121 | 5.347 | 316,063 | +0.20(+3.81%) |
Dec 01, 2021 | 5.189 | 5.275 | 5.151 | 5.151 | 171,195 | -0.02(-0.44%) |
Nov 30, 2021 | 5.159 | 5.174 | 5.121 | 5.174 | 257,939 | -0.05(-0.87%) |
Nov 29, 2021 | 5.393 | 5.393 | 5.174 | 5.219 | 305,056 | -0.12(-2.26%) |
Nov 26, 2021 | 5.317 | 5.340 | 5.280 | 5.340 | 123,078 | -0.04(-0.70%) |
Nov 24, 2021 | 5.423 | 5.468 | 5.363 | 5.378 | 210,234 | -0.09(-1.66%) |
Nov 23, 2021 | 5.468 | 5.468 | 5.430 | 5.468 | 96,489 | -0.01(-0.14%) |
Nov 22, 2021 | 5.521 | 5.521 | 5.430 | 5.476 | 130,731 | -0.03(-0.55%) |
Nov 19, 2021 | 5.528 | 5.559 | 5.506 | 5.506 | 100,535 | -0.02(-0.41%) |
Nov 18, 2021 | 5.566 | 5.559 | 5.513 | 5.528 | 90,980 | -0.05(-0.81%) |
Nov 17, 2021 | 5.634 | 5.636 | 5.574 | 5.574 | 65,300 | -0.04(-0.67%) |
Nov 16, 2021 | 5.604 | 5.687 | 5.604 | 5.611 | 92,497 | -0.02(-0.27%) |
Nov 15, 2021 | 5.619 | 5.657 | 5.606 | 5.627 | 106,917 | +0.00(+0.00%) |
Nov 12, 2021 | 5.672 | 5.740 | 5.604 | 5.627 | 123,483 | -0.05(-0.93%) |
Nov 11, 2021 | 5.604 | 5.727 | 5.604 | 5.679 | 79,752 | +0.05(+0.94%) |
Nov 10, 2021 | 5.694 | 5.627 | 5.627 | 129,261 | -0.14(-2.47%) | |
Nov 09, 2021 | 5.747 | 5.776 | 5.692 | 5.769 | 106,729 | +0.09(+1.58%) |
Nov 08, 2021 | 5.694 | 5.739 | 5.657 | 5.679 | 155,030 | +0.03(+0.53%) |
Nov 05, 2021 | 5.672 | 5.687 | 5.627 | 5.649 | 79,563 | -0.03(-0.53%) |
Nov 04, 2021 | 5.664 | 5.694 | 5.657 | 5.679 | 104,739 | +0.01(+0.26%) |
Nov 03, 2021 | 5.627 | 5.694 | 5.618 | 5.664 | 82,762 | +0.03(+0.53%) |
Nov 02, 2021 | 5.544 | 5.702 | 5.544 | 5.634 | 233,598 | +0.15(+2.73%) |
Nov 01, 2021 | 5.484 | 5.567 | 5.424 | 5.484 | 181,786 | +0.06(+1.11%) |
Oct 29, 2021 | 5.424 | 5.514 | 5.394 | 5.424 | 174,523 | -0.02(-0.41%) |
Oct 28, 2021 | 5.634 | 5.634 | 5.409 | 5.447 | 277,294 | -0.15(-2.68%) |
Oct 27, 2021 | 5.507 | 5.612 | 5.499 | 5.597 | 136,521 | +0.10(+1.91%) |
Oct 26, 2021 | 5.492 | 5.462 | 5.492 | 176,657 | -0.03(-0.54%) | |
Oct 25, 2021 | 5.499 | 5.559 | 5.462 | 5.522 | 141,258 | -0.01(-0.14%) |
Oct 22, 2021 | 5.567 | 5.574 | 5.507 | 5.529 | 65,100 | -0.04(-0.67%) |
Oct 21, 2021 | 5.514 | 5.597 | 5.514 | 5.567 | 56,933 | +0.04(+0.81%) |
Oct 20, 2021 | 5.462 | 5.559 | 5.462 | 5.522 | 125,852 | +0.04(+0.82%) |
Oct 19, 2021 | 5.567 | 5.627 | 5.394 | 5.477 | 169,662 | -0.08(-1.48%) |
Oct 18, 2021 | 5.537 | 5.619 | 5.520 | 5.559 | 106,909 | +0.04(+0.68%) |
Oct 15, 2021 | 5.552 | 5.604 | 5.507 | 5.522 | 125,243 | -0.04(-0.81%) |
Oct 14, 2021 | 5.739 | 5.777 | 5.544 | 5.567 | 130,167 | -0.13(-2.37%) |
Oct 13, 2021 | 5.567 | 5.769 | 5.522 | 5.702 | 488,757 | +0.13(+2.42%) |
Oct 12, 2021 | 5.634 | 5.670 | 5.552 | 5.567 | 101,437 | -0.05(-0.93%) |
Oct 11, 2021 | 5.679 | 5.724 | 5.552 | 5.619 | 215,440 | -0.10(-1.70%) |
Oct 08, 2021 | 5.462 | 5.799 | 5.462 | 5.717 | 640,143 | +0.24(+4.39%) |
Oct 07, 2021 | 5.372 | 5.565 | 5.372 | 5.476 | 151,640 | +0.13(+2.51%) |
Oct 06, 2021 | 5.298 | 5.372 | 5.298 | 5.342 | 125,230 | -0.01(-0.14%) |
Oct 05, 2021 | 5.335 | 5.376 | 5.320 | 5.350 | 233,766 | +0.01(+0.14%) |
Oct 04, 2021 | 5.201 | 5.357 | 5.201 | 5.342 | 369,586 | +0.25(+4.97%) |
Oct 01, 2021 | 5.245 | 5.299 | 5.059 | 5.089 | 1,413,304 | -0.16(-2.98%) |
Sep 30, 2021 | 5.335 | 5.431 | 5.171 | 5.245 | 183,660 | -0.06(-1.12%) |
Sep 29, 2021 | 5.327 | 5.394 | 5.298 | 5.305 | 126,831 | -0.02(-0.42%) |
Sep 28, 2021 | 5.431 | 5.446 | 5.283 | 5.327 | 368,089 | -0.12(-2.12%) |
Sep 27, 2021 | 5.513 | 5.536 | 5.417 | 5.443 | 150,667 | -0.09(-1.68%) |
Sep 24, 2021 | 5.573 | 5.580 | 5.528 | 5.536 | 105,996 | -0.02(-0.31%) |
Sep 23, 2021 | 5.543 | 5.580 | 5.528 | 5.553 | 78,635 | +0.02(+0.44%) |
Sep 22, 2021 | 5.543 | 5.580 | 5.513 | 5.528 | 106,539 | -0.02(-0.32%) |
Sep 21, 2021 | 5.528 | 5.580 | 5.528 | 5.546 | 82,690 | +0.03(+0.59%) |
Sep 20, 2021 | 5.521 | 5.603 | 5.506 | 5.513 | 156,411 | -0.10(-1.85%) |
Sep 17, 2021 | 5.692 | 5.714 | 5.597 | 5.617 | 120,714 | -0.08(-1.44%) |
Sep 16, 2021 | 5.640 | 5.714 | 5.593 | 5.699 | 59,350 | +0.10(+1.86%) |
Sep 15, 2021 | 5.595 | 5.646 | 5.565 | 5.595 | 82,463 | +0.03(+0.53%) |
Sep 14, 2021 | 5.536 | 5.595 | 5.536 | 5.565 | 135,932 | -0.01(-0.13%) |
Sep 13, 2021 | 5.655 | 5.662 | 5.521 | 5.573 | 175,071 | -0.01(-0.13%) |
Sep 10, 2021 | 5.677 | 5.677 | 5.580 | 5.580 | 143,857 | -0.10(-1.82%) |
Sep 09, 2021 | 5.662 | 5.691 | 5.654 | 5.684 | 110,322 | +0.02(+0.39%) |
Sep 08, 2021 | 5.632 | 5.684 | 5.629 | 5.662 | 146,826 | +0.04(+0.66%) |
Sep 07, 2021 | 5.684 | 5.735 | 5.573 | 5.625 | 317,719 | -0.12(-2.06%) |
Sep 03, 2021 | 5.868 | 5.891 | 5.735 | 5.743 | 209,832 | -0.14(-2.39%) |
Sep 02, 2021 | 5.876 | 5.957 | 5.868 | 5.883 | 174,617 | +0.01(+0.13%) |
Sep 01, 2021 | 5.942 | 5.957 | 5.876 | 5.876 | 122,190 | -0.03(-0.50%) |
Aug 31, 2021 | 5.905 | 5.913 | 5.891 | 5.905 | 132,713 | +0.03(+0.50%) |
Aug 30, 2021 | 5.913 | 5.925 | 5.876 | 5.876 | 103,934 | -0.04(-0.63%) |
Aug 27, 2021 | 5.950 | 6.024 | 5.876 | 5.913 | 262,373 | -0.03(-0.50%) |
Aug 26, 2021 | 6.002 | 6.016 | 5.920 | 5.942 | 118,367 | -0.03(-0.50%) |
Aug 25, 2021 | 5.876 | 6.024 | 5.876 | 5.972 | 183,028 | +0.09(+1.51%) |
Aug 24, 2021 | 5.928 | 5.928 | 5.876 | 5.883 | 99,741 | -0.01(-0.13%) |
Aug 23, 2021 | 5.928 | 5.935 | 5.876 | 5.891 | 128,438 | -0.01(-0.13%) |
Aug 20, 2021 | 5.928 | 5.935 | 5.898 | 5.898 | 100,323 | -0.03(-0.50%) |
Aug 19, 2021 | 5.876 | 5.928 | 5.871 | 5.928 | 89,476 | +0.05(+0.88%) |
Aug 18, 2021 | 5.935 | 5.935 | 5.876 | 5.876 | 93,648 | -0.04(-0.63%) |
Aug 17, 2021 | 5.883 | 5.924 | 5.883 | 5.913 | 73,102 | +0.01(+0.25%) |
Aug 16, 2021 | 5.876 | 5.920 | 5.876 | 5.898 | 101,266 | +0.04(+0.63%) |
Aug 13, 2021 | 5.898 | 5.913 | 5.843 | 5.861 | 94,267 | -0.03(-0.50%) |
Aug 12, 2021 | 5.957 | 5.987 | 5.846 | 5.891 | 163,514 | -0.07(-1.12%) |
Aug 11, 2021 | 5.972 | 5.972 | 5.920 | 5.957 | 133,153 | +0.06(+1.02%) |
Aug 10, 2021 | 6.015 | 6.044 | 5.875 | 5.897 | 335,197 | -0.07(-1.11%) |
Aug 09, 2021 | 5.963 | 5.985 | 5.956 | 5.963 | 207,654 | +0.00(+0.00%) |
Aug 06, 2021 | 5.985 | 5.985 | 5.945 | 5.963 | 169,181 | -0.01(-0.12%) |
Aug 05, 2021 | 5.963 | 5.985 | 5.912 | 5.971 | 355,159 | +0.01(+0.12%) |
Aug 04, 2021 | 5.824 | 5.978 | 5.794 | 5.963 | 485,050 | +0.18(+3.05%) |
Aug 03, 2021 | 5.817 | 5.824 | 5.760 | 5.787 | 256,648 | +0.04(+0.64%) |
Aug 02, 2021 | 5.670 | 5.824 | 5.662 | 5.750 | 346,989 | +0.07(+1.29%) |
Jul 30, 2021 | 5.655 | 5.721 | 5.618 | 5.677 | 91,326 | +0.01(+0.26%) |
Jul 29, 2021 | 5.582 | 5.787 | 5.582 | 5.662 | 278,194 | +0.07(+1.31%) |
Jul 28, 2021 | 5.596 | 5.640 | 5.552 | 5.589 | 106,519 | +0.03(+0.53%) |
Jul 27, 2021 | 5.537 | 5.611 | 5.524 | 5.559 | 50,038 | +0.04(+0.80%) |
Jul 26, 2021 | 5.530 | 5.545 | 5.508 | 5.515 | 75,317 | -0.04(-0.66%) |
Jul 23, 2021 | 5.545 | 5.552 | 5.501 | 5.552 | 69,913 | +0.01(+0.26%) |
Jul 22, 2021 | 5.508 | 5.574 | 5.493 | 5.537 | 35,443 | +0.03(+0.53%) |
Jul 21, 2021 | 5.559 | 5.566 | 5.508 | 5.508 | 57,559 | -0.05(-0.92%) |
Jul 20, 2021 | 5.559 | 5.567 | 5.515 | 5.559 | 59,097 | +0.04(+0.66%) |
Jul 19, 2021 | 5.545 | 5.552 | 5.471 | 5.523 | 295,443 | -0.04(-0.79%) |
Jul 16, 2021 | 5.574 | 5.582 | 5.567 | 5.567 | 52,048 | -0.01(-0.13%) |
Jul 15, 2021 | 5.611 | 5.670 | 5.567 | 5.574 | 91,375 | -0.03(-0.52%) |
Jul 14, 2021 | 5.574 | 5.633 | 5.545 | 5.604 | 93,220 | +0.03(+0.53%) |
Jul 13, 2021 | 5.589 | 5.677 | 5.574 | 5.574 | 106,391 | -0.04(-0.65%) |
Jul 12, 2021 | 5.655 | 5.655 | 5.582 | 5.611 | 120,386 | -0.01(-0.13%) |
Jul 09, 2021 | 5.684 | 5.714 | 5.588 | 5.618 | 147,552 | -0.07(-1.15%) |
Jul 08, 2021 | 5.698 | 5.720 | 5.640 | 5.684 | 123,767 | +0.04(+0.65%) |
Jul 07, 2021 | 5.662 | 5.712 | 5.618 | 5.647 | 132,216 | +0.02(+0.39%) |
Jul 06, 2021 | 5.684 | 5.691 | 5.596 | 5.625 | 130,634 | -0.05(-0.90%) |
Jul 02, 2021 | 5.625 | 5.713 | 5.596 | 5.676 | 115,494 | +0.09(+1.70%) |
Jul 01, 2021 | 5.633 | 5.650 | 5.581 | 5.581 | 90,985 | +0.03(+0.53%) |
Jun 30, 2021 | 5.603 | 5.625 | 5.548 | 5.552 | 133,189 | -0.01(-0.26%) |
Jun 29, 2021 | 5.684 | 5.695 | 5.545 | 5.567 | 156,374 | -0.12(-2.05%) |
Jun 28, 2021 | 5.727 | 5.727 | 5.640 | 5.684 | 103,695 | -0.01(-0.13%) |
Jun 25, 2021 | 5.654 | 5.691 | 5.640 | 5.691 | 141,917 | +0.04(+0.65%) |
Jun 24, 2021 | 5.560 | 5.749 | 5.516 | 5.654 | 739,654 | +0.18(+3.20%) |
Jun 23, 2021 | 5.465 | 5.501 | 5.428 | 5.479 | 172,227 | +0.02(+0.40%) |
Jun 22, 2021 | 5.465 | 5.483 | 5.436 | 5.457 | 153,778 | -0.01(-0.27%) |
Jun 21, 2021 | 5.567 | 5.611 | 5.465 | 5.472 | 217,589 | -0.09(-1.57%) |
Jun 18, 2021 | 5.581 | 5.618 | 5.560 | 5.560 | 137,917 | -0.09(-1.55%) |
Jun 17, 2021 | 5.654 | 5.689 | 5.583 | 5.647 | 143,545 | +0.00(+0.00%) |
Jun 16, 2021 | 5.560 | 5.647 | 5.560 | 5.647 | 68,781 | +0.10(+1.84%) |
Jun 15, 2021 | 5.654 | 5.662 | 5.494 | 5.545 | 221,249 | -0.06(-1.04%) |
Jun 14, 2021 | 5.698 | 5.735 | 5.581 | 5.603 | 116,075 | -0.07(-1.16%) |
Jun 11, 2021 | 5.749 | 5.749 | 5.669 | 5.669 | 113,138 | -0.09(-1.52%) |
Jun 10, 2021 | 5.727 | 5.830 | 5.727 | 5.757 | 130,855 | +0.02(+0.27%) |
Jun 09, 2021 | 5.654 | 5.792 | 5.640 | 5.741 | 361,079 | +0.10(+1.80%) |
Jun 08, 2021 | 5.669 | 5.669 | 5.574 | 5.640 | 144,554 | +0.03(+0.52%) |
Jun 07, 2021 | 5.632 | 5.643 | 5.604 | 5.611 | 127,608 | -0.04(-0.64%) |
Jun 04, 2021 | 5.683 | 5.690 | 5.640 | 5.647 | 139,432 | -0.04(-0.64%) |
Jun 03, 2021 | 5.676 | 5.712 | 5.640 | 5.683 | 142,722 | +0.00(+0.00%) |
Jun 02, 2021 | 5.712 | 5.712 | 5.669 | 5.683 | 135,894 | -0.01(-0.13%) |
Jun 01, 2021 | 5.618 | 5.690 | 5.585 | 5.690 | 256,910 | +0.07(+1.29%) |
May 28, 2021 | 5.596 | 5.618 | 5.567 | 5.618 | 65,032 | +0.02(+0.39%) |
May 27, 2021 | 5.560 | 5.607 | 5.516 | 5.596 | 116,018 | +0.07(+1.31%) |
May 26, 2021 | 5.545 | 5.574 | 5.524 | 5.524 | 83,516 | -0.02(-0.39%) |
May 25, 2021 | 5.574 | 5.574 | 5.531 | 5.545 | 65,698 | +0.01(+0.26%) |
May 24, 2021 | 5.553 | 5.567 | 5.524 | 5.531 | 125,943 | -0.02(-0.39%) |
May 21, 2021 | 5.567 | 5.574 | 5.509 | 5.553 | 74,143 | -0.01(-0.13%) |
May 20, 2021 | 5.531 | 5.567 | 5.483 | 5.560 | 96,464 | +0.07(+1.32%) |
May 19, 2021 | 5.488 | 5.524 | 5.386 | 5.488 | 122,056 | -0.04(-0.79%) |
May 18, 2021 | 5.502 | 5.560 | 5.493 | 5.531 | 85,799 | +0.08(+1.46%) |
May 17, 2021 | 5.495 | 5.495 | 5.386 | 5.451 | 197,692 | -0.01(-0.13%) |
May 14, 2021 | 5.401 | 5.545 | 5.401 | 5.459 | 133,772 | +0.03(+0.53%) |
May 13, 2021 | 5.328 | 5.451 | 5.328 | 5.430 | 168,617 | +0.10(+1.90%) |
May 12, 2021 | 5.538 | 5.570 | 5.256 | 5.328 | 417,039 | -0.22(-3.91%) |
May 11, 2021 | 5.552 | 5.581 | 5.538 | 5.545 | 155,111 | -0.03(-0.52%) |
May 10, 2021 | 5.566 | 5.574 | 5.552 | 5.574 | 125,701 | +0.02(+0.40%) |
May 07, 2021 | 5.545 | 5.566 | 5.437 | 5.551 | 184,951 | +0.03(+0.51%) |
May 06, 2021 | 5.509 | 5.581 | 5.503 | 5.523 | 145,590 | +0.00(+0.00%) |
May 05, 2021 | 5.502 | 5.552 | 5.469 | 5.523 | 100,823 | +0.04(+0.79%) |
May 04, 2021 | 5.538 | 5.582 | 5.437 | 5.480 | 225,435 | -0.03(-0.52%) |
May 03, 2021 | 5.473 | 5.582 | 5.437 | 5.509 | 183,992 | +0.08(+1.46%) |
Apr 30, 2021 | 5.422 | 5.437 | 5.401 | 5.430 | 206,498 | +0.04(+0.67%) |
Apr 29, 2021 | 5.415 | 5.437 | 5.372 | 5.394 | 150,555 | +0.01(+0.13%) |
Apr 28, 2021 | 5.343 | 5.430 | 5.343 | 5.386 | 179,406 | +0.05(+0.94%) |
Apr 27, 2021 | 5.365 | 5.372 | 5.329 | 5.336 | 97,759 | -0.01(-0.13%) |
Apr 26, 2021 | 5.336 | 5.365 | 5.286 | 5.343 | 141,231 | +0.04(+0.68%) |
Apr 23, 2021 | 5.322 | 5.365 | 5.293 | 5.307 | 174,975 | +0.00(+0.00%) |
Apr 22, 2021 | 5.286 | 5.314 | 5.278 | 5.307 | 111,603 | +0.02(+0.41%) |
Apr 21, 2021 | 5.329 | 5.329 | 5.271 | 5.286 | 188,673 | -0.02(-0.41%) |
Apr 20, 2021 | 5.343 | 5.356 | 5.264 | 5.307 | 253,032 | -0.04(-0.67%) |
Apr 19, 2021 | 5.358 | 5.361 | 5.329 | 5.343 | 72,664 | +0.00(+0.00%) |
Apr 16, 2021 | 5.343 | 5.361 | 5.336 | 5.343 | 105,124 | -0.01(-0.13%) |
Apr 15, 2021 | 5.343 | 5.365 | 5.329 | 5.350 | 140,206 | -0.01(-0.13%) |
Apr 14, 2021 | 5.386 | 5.386 | 5.343 | 5.358 | 106,683 | +0.00(+0.00%) |
Apr 13, 2021 | 5.365 | 5.372 | 5.354 | 5.358 | 117,148 | -0.01(-0.13%) |
Apr 12, 2021 | 5.408 | 5.408 | 5.365 | 5.365 | 115,357 | -0.05(-0.93%) |
Apr 09, 2021 | 5.422 | 5.422 | 5.365 | 5.415 | 231,634 | -0.03(-0.52%) |
Apr 08, 2021 | 5.300 | 5.465 | 5.300 | 5.443 | 309,155 | +0.14(+2.70%) |
Apr 07, 2021 | 5.243 | 5.307 | 5.243 | 5.300 | 128,209 | +0.04(+0.82%) |
Apr 06, 2021 | 5.279 | 5.293 | 5.229 | 5.257 | 102,223 | +0.01(+0.14%) |
Apr 05, 2021 | 5.236 | 5.257 | 5.222 | 5.250 | 252,332 | +0.01(+0.27%) |
Apr 01, 2021 | 5.286 | 5.286 | 5.222 | 5.236 | 127,503 | -0.01(-0.14%) |
Mar 31, 2021 | 5.250 | 5.279 | 5.243 | 5.243 | 132,097 | +0.01(+0.14%) |
Mar 30, 2021 | 5.214 | 5.264 | 5.164 | 5.236 | 199,812 | +0.06(+1.10%) |
Mar 29, 2021 | 5.186 | 5.186 | 5.121 | 5.179 | 120,371 | +0.04(+0.70%) |
Mar 26, 2021 | 5.136 | 5.207 | 5.078 | 5.143 | 151,689 | +0.01(+0.14%) |
Mar 25, 2021 | 5.136 | 5.179 | 5.136 | 5.136 | 88,607 | -0.02(-0.42%) |
Mar 24, 2021 | 5.179 | 5.229 | 5.136 | 5.157 | 76,858 | +0.02(+0.42%) |
Mar 23, 2021 | 5.186 | 5.186 | 5.136 | 5.136 | 154,848 | -0.05(-0.97%) |
Mar 22, 2021 | 5.136 | 5.329 | 5.136 | 5.186 | 265,028 | +0.05(+0.97%) |
Mar 19, 2021 | 5.164 | 5.222 | 5.121 | 5.136 | 135,192 | -0.03(-0.55%) |
Mar 18, 2021 | 5.186 | 5.188 | 5.121 | 5.164 | 121,797 | -0.02(-0.41%) |
Mar 17, 2021 | 5.186 | 5.222 | 5.171 | 5.186 | 141,453 | -0.01(-0.14%) |
Mar 16, 2021 | 5.293 | 5.307 | 5.179 | 5.193 | 184,063 | -0.07(-1.36%) |
Mar 15, 2021 | 5.186 | 5.286 | 5.186 | 5.264 | 135,409 | +0.06(+1.24%) |
Mar 12, 2021 | 5.200 | 5.245 | 5.179 | 5.200 | 119,254 | -0.01(-0.14%) |
Mar 11, 2021 | 5.236 | 5.257 | 5.186 | 5.207 | 146,486 | +0.01(+0.28%) |
Mar 10, 2021 | 5.243 | 5.243 | 5.179 | 5.193 | 197,135 | -0.01(-0.12%) |
Mar 09, 2021 | 5.235 | 5.254 | 5.199 | 5.199 | 125,531 | -0.03(-0.54%) |
Mar 08, 2021 | 5.235 | 5.260 | 5.199 | 5.228 | 158,361 | +0.03(+0.55%) |
Mar 05, 2021 | 5.206 | 5.214 | 5.143 | 5.199 | 188,373 | +0.04(+0.83%) |
Mar 04, 2021 | 5.143 | 5.210 | 5.114 | 5.157 | 155,864 | -0.01(-0.27%) |
Mar 03, 2021 | 5.171 | 5.263 | 5.143 | 5.171 | 235,083 | -0.02(-0.41%) |
Mar 02, 2021 | 5.128 | 5.228 | 5.126 | 5.192 | 102,556 | +0.08(+1.53%) |
Mar 01, 2021 | 5.235 | 5.285 | 5.114 | 5.114 | 329,484 | -0.04(-0.83%) |
Feb 26, 2021 | 5.214 | 5.214 | 5.114 | 5.157 | 233,847 | -0.09(-1.63%) |
Feb 25, 2021 | 5.150 | 5.391 | 5.064 | 5.242 | 1,504,247 | +0.06(+1.10%) |
Feb 24, 2021 | 5.093 | 5.249 | 5.093 | 5.185 | 187,717 | +0.10(+1.96%) |
Feb 23, 2021 | 5.121 | 5.144 | 5.000 | 5.086 | 166,319 | -0.05(-0.97%) |
Feb 22, 2021 | 5.157 | 5.228 | 5.100 | 5.135 | 205,221 | -0.05(-0.96%) |
Feb 19, 2021 | 5.114 | 5.194 | 5.093 | 5.185 | 269,326 | +0.09(+1.67%) |
Feb 18, 2021 | 5.143 | 5.178 | 5.004 | 5.100 | 220,342 | -0.06(-1.10%) |
Feb 17, 2021 | 5.057 | 5.178 | 5.008 | 5.157 | 594,799 | +0.09(+1.82%) |
Feb 16, 2021 | 5.029 | 5.071 | 5.008 | 5.064 | 266,573 | +0.02(+0.42%) |
Feb 12, 2021 | 5.050 | 5.072 | 5.015 | 5.043 | 172,042 | -0.01(-0.14%) |
Feb 11, 2021 | 5.079 | 5.107 | 5.043 | 5.050 | 204,586 | -0.02(-0.42%) |
Feb 10, 2021 | 5.093 | 5.093 | 5.029 | 5.071 | 182,118 | +0.00(+0.01%) |
Feb 09, 2021 | 5.014 | 5.080 | 5.014 | 5.071 | 165,125 | +0.02(+0.42%) |
Feb 08, 2021 | 5.007 | 5.071 | 5.007 | 5.050 | 154,645 | +0.05(+0.99%) |
Feb 05, 2021 | 5.092 | 5.092 | 4.979 | 5.000 | 258,914 | -0.02(-0.42%) |
Feb 04, 2021 | 5.021 | 5.043 | 5.014 | 5.021 | 214,966 | +0.00(+0.00%) |
Feb 03, 2021 | 5.000 | 5.021 | 4.979 | 5.021 | 270,657 | +0.03(+0.56%) |
Feb 02, 2021 | 4.930 | 5.014 | 4.930 | 4.993 | 229,572 | +0.08(+1.72%) |