Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.100 | 3.220 | 2.956 | 3.150 | 27,438 | -0.07(-2.17%) |
Feb 25, 2022 | 3.172 | 3.247 | 3.020 | 3.220 | 14,608 | +0.02(+0.63%) |
Feb 24, 2022 | 3.000 | 3.270 | 2.900 | 3.200 | 12,746 | +0.20(+6.67%) |
Feb 23, 2022 | 2.900 | 3.200 | 2.900 | 3.000 | 44,742 | -0.16(-5.06%) |
Feb 22, 2022 | 3.160 | 3.160 | 3.010 | 3.160 | 5,621 | -0.09(-2.77%) |
Feb 18, 2022 | 3.250 | 0 | +0.02(+0.62%) | |||
Feb 17, 2022 | 3.310 | 3.310 | 3.130 | 3.230 | 34,460 | -0.12(-3.58%) |
Feb 16, 2022 | 3.090 | 3.350 | 3.060 | 3.350 | 17,274 | +0.23(+7.20%) |
Feb 15, 2022 | 2.920 | 3.150 | 2.920 | 3.125 | 20,662 | +0.21(+7.02%) |
Feb 14, 2022 | 3.150 | 3.150 | 2.870 | 2.920 | 25,327 | -0.28(-8.75%) |
Feb 11, 2022 | 3.190 | 3.210 | 3.050 | 3.200 | 19,937 | +0.00(+0.00%) |
Feb 10, 2022 | 3.110 | 3.200 | 3.070 | 3.200 | 7,580 | +0.01(+0.31%) |
Feb 09, 2022 | 3.210 | 3.281 | 3.070 | 3.190 | 21,744 | +0.03(+0.95%) |
Feb 08, 2022 | 3.130 | 3.160 | 3.010 | 3.160 | 8,421 | +0.07(+2.27%) |
Feb 07, 2022 | 3.350 | 3.350 | 3.090 | 3.090 | 19,837 | -0.25(-7.49%) |
Feb 04, 2022 | 3.350 | 3.350 | 3.170 | 3.340 | 20,885 | +0.05(+1.52%) |
Feb 03, 2022 | 3.380 | 3.000 | 3.290 | 25,872 | -0.09(-2.66%) | |
Feb 02, 2022 | 3.220 | 3.430 | 3.128 | 3.380 | 55,680 | +0.17(+5.30%) |
Feb 01, 2022 | 3.180 | 3.270 | 3.041 | 3.210 | 78,990 | +0.08(+2.56%) |
Jan 31, 2022 | 2.920 | 3.130 | 65,790 | +0.17(+5.74%) | ||
Jan 28, 2022 | 2.860 | 3.190 | 2.860 | 2.960 | 142,997 | +0.07(+2.42%) |
Jan 27, 2022 | 2.630 | 2.940 | 2.600 | 2.890 | 81,665 | +0.32(+12.45%) |
Jan 26, 2022 | 2.500 | 2.680 | 2.480 | 2.570 | 28,472 | +0.07(+2.80%) |
Jan 25, 2022 | 2.490 | 2.530 | 2.400 | 2.500 | 32,159 | -0.04(-1.57%) |
Jan 24, 2022 | 2.640 | 2.640 | 2.320 | 2.540 | 40,050 | -0.16(-5.93%) |
Jan 21, 2022 | 2.570 | 2.750 | 2.400 | 2.700 | 70,616 | +0.13(+5.06%) |
Jan 20, 2022 | 2.520 | 2.712 | 2.520 | 2.570 | 18,259 | +0.03(+1.18%) |
Jan 19, 2022 | 2.510 | 2.720 | 2.460 | 2.540 | 61,806 | +0.08(+3.25%) |
Jan 18, 2022 | 2.260 | 2.530 | 2.256 | 2.460 | 54,246 | +0.15(+6.49%) |
Jan 14, 2022 | 2.310 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.410 | 2.470 | 2.260 | 2.310 | 100,129 | -0.14(-5.71%) |
Jan 12, 2022 | 2.560 | 2.620 | 2.410 | 2.450 | 60,830 | -0.09(-3.54%) |
Jan 11, 2022 | 2.500 | 2.640 | 2.480 | 2.540 | 39,770 | +0.04(+1.60%) |
Jan 10, 2022 | 2.620 | 2.785 | 2.340 | 2.500 | 215,039 | -0.09(-3.47%) |
Jan 07, 2022 | 2.650 | 2.979 | 2.550 | 2.590 | 58,292 | -0.05(-1.89%) |
Jan 06, 2022 | 2.590 | 2.830 | 2.590 | 2.640 | 85,192 | +0.04(+1.54%) |
Jan 05, 2022 | 2.880 | 2.880 | 2.600 | 2.600 | 60,478 | -0.30(-10.34%) |
Jan 04, 2022 | 3.100 | 3.160 | 2.870 | 2.900 | 30,922 | -0.13(-4.29%) |
Jan 03, 2022 | 2.930 | 3.050 | 2.880 | 3.030 | 45,782 | +0.15(+5.21%) |
Dec 31, 2021 | 2.800 | 2.930 | 2.770 | 2.880 | 98,555 | +0.13(+4.73%) |
Dec 30, 2021 | 2.560 | 2.810 | 2.560 | 2.750 | 204,349 | +0.14(+5.36%) |
Dec 29, 2021 | 2.720 | 2.770 | 2.590 | 2.610 | 183,955 | -0.16(-5.78%) |
Dec 28, 2021 | 2.880 | 2.940 | 2.690 | 2.770 | 221,133 | -0.11(-3.82%) |
Dec 27, 2021 | 3.040 | 3.120 | 2.850 | 2.880 | 54,901 | -0.14(-4.64%) |
Dec 23, 2021 | 3.000 | 3.050 | 2.970 | 3.020 | 23,646 | +0.01(+0.33%) |
Dec 22, 2021 | 3.090 | 3.120 | 2.970 | 3.010 | 75,100 | -0.02(-0.66%) |
Dec 21, 2021 | 3.000 | 3.050 | 2.970 | 3.030 | 83,266 | +0.03(+1.00%) |
Dec 20, 2021 | 3.230 | 3.230 | 2.930 | 3.000 | 55,211 | -0.19(-5.96%) |
Dec 17, 2021 | 2.850 | 3.190 | 2.850 | 3.190 | 72,966 | +0.30(+10.38%) |
Dec 16, 2021 | 3.020 | 3.020 | 2.830 | 2.890 | 71,633 | -0.07(-2.36%) |
Dec 15, 2021 | 2.920 | 2.980 | 2.800 | 2.960 | 95,471 | +0.05(+1.72%) |
Dec 14, 2021 | 2.980 | 3.040 | 2.900 | 2.910 | 81,557 | -0.12(-3.96%) |
Dec 13, 2021 | 3.400 | 3.430 | 2.935 | 3.030 | 176,807 | -0.37(-10.88%) |
Dec 10, 2021 | 3.330 | 3.440 | 3.300 | 3.400 | 75,195 | +0.07(+2.10%) |
Dec 09, 2021 | 3.400 | 3.470 | 3.240 | 3.330 | 48,649 | -0.04(-1.19%) |
Dec 08, 2021 | 3.370 | 3.380 | 3.205 | 3.370 | 88,833 | +0.05(+1.51%) |
Dec 07, 2021 | 3.140 | 3.410 | 3.068 | 3.320 | 49,653 | +0.17(+5.40%) |
Dec 06, 2021 | 2.960 | 3.180 | 2.880 | 3.150 | 134,620 | +0.26(+9.00%) |
Dec 03, 2021 | 3.110 | 3.110 | 2.880 | 2.890 | 65,430 | -0.22(-7.07%) |
Dec 02, 2021 | 3.150 | 3.150 | 3.015 | 3.110 | 59,352 | +0.00(+0.00%) |
Dec 01, 2021 | 3.110 | 3.260 | 3.090 | 3.110 | 59,882 | +0.01(+0.32%) |
Nov 30, 2021 | 3.490 | 3.525 | 2.970 | 3.100 | 286,432 | -0.35(-10.14%) |
Nov 29, 2021 | 3.680 | 3.790 | 3.430 | 3.450 | 133,339 | +0.02(+0.58%) |
Nov 26, 2021 | 3.480 | 3.615 | 3.420 | 3.430 | 103,526 | -0.05(-1.44%) |
Nov 24, 2021 | 3.460 | 3.527 | 3.460 | 3.480 | 40,410 | +0.02(+0.58%) |
Nov 23, 2021 | 3.410 | 3.520 | 3.410 | 3.460 | 66,298 | +0.06(+1.76%) |
Nov 22, 2021 | 3.620 | 3.710 | 3.400 | 3.400 | 93,394 | -0.15(-4.23%) |
Nov 19, 2021 | 3.510 | 3.760 | 3.510 | 3.550 | 75,828 | +0.01(+0.28%) |
Nov 18, 2021 | 3.760 | 3.590 | 3.510 | 3.540 | 83,652 | -0.22(-5.85%) |
Nov 17, 2021 | 3.830 | 3.880 | 3.720 | 3.760 | 74,955 | -0.11(-2.84%) |
Nov 16, 2021 | 4.090 | 4.100 | 3.800 | 3.870 | 72,103 | -0.19(-4.68%) |
Nov 15, 2021 | 4.210 | 4.230 | 4.050 | 4.060 | 89,223 | -0.17(-4.02%) |
Nov 12, 2021 | 4.120 | 4.280 | 4.080 | 4.230 | 85,195 | +0.18(+4.44%) |
Nov 11, 2021 | 4.220 | 4.220 | 4.030 | 4.050 | 54,933 | -0.13(-3.11%) |
Nov 10, 2021 | 4.080 | 4.180 | 73,110 | +0.10(+2.45%) | ||
Nov 09, 2021 | 4.340 | 4.402 | 4.080 | 4.080 | 166,215 | -0.30(-6.85%) |
Nov 08, 2021 | 4.490 | 4.560 | 4.321 | 4.380 | 137,187 | -0.09(-2.01%) |
Nov 05, 2021 | 4.620 | 4.737 | 4.470 | 4.470 | 151,033 | -0.15(-3.25%) |
Nov 04, 2021 | 5.030 | 5.200 | 4.560 | 4.620 | 317,031 | -0.17(-3.55%) |
Nov 03, 2021 | 4.780 | 5.000 | 4.750 | 4.790 | 34,431 | +0.01(+0.21%) |
Nov 02, 2021 | 4.580 | 4.790 | 4.580 | 4.780 | 32,017 | +0.17(+3.69%) |
Nov 01, 2021 | 4.500 | 4.810 | 4.804 | 4.610 | 97,196 | -0.20(-4.16%) |
Oct 29, 2021 | 4.850 | 4.900 | 4.810 | 4.810 | 8,572 | -0.04(-0.82%) |
Oct 28, 2021 | 4.760 | 4.880 | 4.760 | 4.850 | 16,801 | +0.09(+1.89%) |
Oct 27, 2021 | 4.700 | 4.900 | 4.700 | 4.760 | 41,712 | +0.06(+1.28%) |
Oct 26, 2021 | 4.580 | 4.700 | 4.700 | 15,522 | +0.14(+3.07%) | |
Oct 25, 2021 | 4.670 | 4.680 | 4.520 | 4.560 | 102,463 | -0.11(-2.36%) |
Oct 22, 2021 | 4.740 | 4.740 | 4.571 | 4.670 | 11,701 | -0.06(-1.27%) |
Oct 21, 2021 | 4.750 | 4.810 | 4.510 | 4.730 | 102,218 | -0.08(-1.66%) |
Oct 20, 2021 | 4.780 | 4.949 | 4.730 | 4.810 | 95,166 | -0.02(-0.41%) |
Oct 19, 2021 | 4.780 | 4.890 | 4.780 | 4.830 | 14,373 | +0.06(+1.26%) |
Oct 18, 2021 | 4.770 | 4.850 | 4.710 | 4.770 | 11,248 | +0.01(+0.21%) |
Oct 15, 2021 | 4.860 | 4.860 | 4.760 | 4.760 | 32,434 | -0.09(-1.86%) |
Oct 14, 2021 | 4.825 | 4.890 | 4.821 | 4.850 | 17,970 | +0.04(+0.83%) |
Oct 13, 2021 | 4.800 | 4.900 | 4.790 | 4.810 | 28,030 | -0.04(-0.82%) |
Oct 12, 2021 | 4.870 | 4.900 | 4.810 | 4.850 | 27,084 | -0.05(-1.02%) |
Oct 11, 2021 | 4.820 | 4.900 | 4.770 | 4.900 | 25,325 | +0.05(+1.03%) |
Oct 08, 2021 | 4.880 | 4.880 | 4.760 | 4.850 | 36,805 | -0.01(-0.21%) |
Oct 07, 2021 | 4.790 | 4.930 | 4.790 | 4.860 | 26,918 | +0.07(+1.46%) |
Oct 06, 2021 | 4.700 | 4.970 | 4.700 | 4.790 | 30,774 | +0.02(+0.42%) |
Oct 05, 2021 | 4.720 | 4.770 | 4.710 | 4.770 | 20,690 | +0.07(+1.49%) |
Oct 04, 2021 | 4.880 | 4.880 | 4.700 | 4.700 | 58,407 | -0.20(-4.08%) |
Oct 01, 2021 | 5.000 | 5.000 | 4.760 | 4.900 | 28,977 | -0.05(-1.01%) |
Sep 30, 2021 | 4.730 | 4.950 | 4.730 | 4.950 | 15,669 | +0.19(+3.99%) |
Sep 29, 2021 | 4.910 | 5.000 | 4.700 | 4.760 | 28,989 | -0.12(-2.46%) |
Sep 28, 2021 | 4.970 | 5.050 | 4.850 | 4.880 | 20,484 | -0.14(-2.79%) |
Sep 27, 2021 | 4.950 | 5.050 | 4.890 | 5.020 | 32,552 | +0.07(+1.41%) |
Sep 24, 2021 | 5.010 | 5.050 | 4.920 | 4.950 | 16,382 | -0.05(-1.00%) |
Sep 23, 2021 | 5.050 | 5.050 | 4.960 | 5.000 | 18,785 | -0.08(-1.57%) |
Sep 22, 2021 | 4.940 | 5.080 | 4.860 | 5.080 | 35,316 | +0.14(+2.83%) |
Sep 21, 2021 | 4.930 | 5.000 | 4.872 | 4.940 | 17,285 | +0.02(+0.41%) |
Sep 20, 2021 | 4.960 | 5.180 | 4.850 | 4.920 | 43,981 | -0.16(-3.15%) |
Sep 17, 2021 | 4.980 | 5.080 | 4.880 | 5.080 | 46,831 | +0.07(+1.40%) |
Sep 16, 2021 | 4.950 | 5.010 | 4.850 | 5.010 | 15,660 | +0.05(+1.01%) |
Sep 15, 2021 | 5.030 | 5.030 | 4.900 | 4.960 | 25,159 | -0.02(-0.40%) |
Sep 14, 2021 | 5.020 | 5.100 | 4.900 | 4.980 | 48,794 | -0.04(-0.80%) |
Sep 13, 2021 | 5.040 | 5.080 | 5.000 | 5.020 | 118,291 | -0.04(-0.79%) |
Sep 10, 2021 | 5.210 | 5.220 | 5.010 | 5.060 | 31,961 | -0.12(-2.32%) |
Sep 09, 2021 | 5.380 | 5.430 | 5.100 | 5.180 | 124,664 | +0.07(+1.37%) |
Sep 08, 2021 | 5.190 | 5.210 | 5.010 | 5.110 | 27,467 | -0.09(-1.73%) |
Sep 07, 2021 | 5.080 | 5.270 | 5.060 | 5.200 | 22,701 | +0.10(+1.96%) |
Sep 03, 2021 | 5.120 | 5.290 | 5.050 | 5.100 | 31,166 | -0.06(-1.16%) |
Sep 02, 2021 | 5.250 | 5.330 | 5.114 | 5.160 | 47,137 | -0.05(-0.96%) |
Sep 01, 2021 | 5.310 | 5.400 | 5.210 | 5.210 | 67,861 | -0.14(-2.62%) |
Aug 31, 2021 | 5.160 | 5.400 | 5.160 | 5.350 | 66,435 | +0.15(+2.88%) |
Aug 30, 2021 | 5.290 | 5.319 | 5.150 | 5.200 | 42,332 | -0.08(-1.52%) |
Aug 27, 2021 | 5.180 | 5.430 | 5.130 | 5.280 | 144,657 | +0.10(+1.93%) |
Aug 26, 2021 | 5.120 | 5.200 | 5.089 | 5.180 | 28,721 | +0.06(+1.17%) |
Aug 25, 2021 | 5.150 | 5.210 | 5.060 | 5.120 | 61,727 | -0.02(-0.39%) |
Aug 24, 2021 | 5.140 | 5.190 | 5.010 | 5.140 | 41,218 | +0.07(+1.38%) |
Aug 23, 2021 | 5.080 | 5.140 | 4.960 | 5.070 | 43,132 | +0.04(+0.80%) |
Aug 20, 2021 | 4.970 | 5.140 | 4.960 | 5.030 | 38,274 | +0.07(+1.41%) |
Aug 19, 2021 | 5.090 | 5.090 | 4.940 | 4.960 | 23,331 | -0.11(-2.17%) |
Aug 18, 2021 | 5.010 | 5.170 | 4.950 | 5.070 | 16,295 | +0.09(+1.81%) |
Aug 17, 2021 | 5.000 | 5.190 | 4.910 | 4.980 | 78,359 | -0.03(-0.60%) |
Aug 16, 2021 | 5.130 | 5.210 | 5.000 | 5.010 | 68,734 | -0.15(-2.91%) |
Aug 13, 2021 | 5.130 | 5.230 | 5.050 | 5.160 | 33,170 | +0.00(+0.00%) |
Aug 12, 2021 | 5.480 | 5.480 | 5.000 | 5.160 | 99,041 | -0.28(-5.15%) |
Aug 11, 2021 | 5.130 | 5.480 | 5.040 | 5.440 | 187,104 | +0.31(+6.04%) |
Aug 10, 2021 | 5.150 | 5.170 | 4.950 | 5.130 | 57,324 | -0.04(-0.77%) |
Aug 09, 2021 | 5.220 | 5.350 | 5.102 | 5.170 | 59,998 | -0.11(-2.08%) |
Aug 06, 2021 | 5.350 | 5.350 | 5.020 | 5.280 | 49,139 | +0.00(+0.00%) |
Aug 05, 2021 | 5.220 | 5.490 | 5.170 | 5.280 | 163,062 | +0.18(+3.53%) |
Aug 04, 2021 | 5.050 | 5.150 | 5.000 | 5.100 | 78,869 | +0.09(+1.80%) |
Aug 03, 2021 | 4.990 | 5.030 | 4.880 | 5.010 | 51,647 | -0.01(-0.20%) |
Aug 02, 2021 | 4.950 | 5.050 | 4.890 | 5.020 | 48,649 | +0.12(+2.45%) |
Jul 30, 2021 | 4.920 | 4.940 | 4.850 | 4.900 | 32,645 | -0.02(-0.41%) |
Jul 29, 2021 | 5.000 | 5.030 | 4.900 | 4.920 | 73,593 | -0.07(-1.40%) |
Jul 28, 2021 | 4.900 | 5.000 | 4.800 | 4.990 | 17,750 | +0.21(+4.39%) |
Jul 27, 2021 | 4.830 | 4.850 | 4.760 | 4.780 | 30,936 | -0.13(-2.65%) |
Jul 26, 2021 | 5.110 | 5.120 | 4.880 | 4.910 | 27,952 | -0.21(-4.10%) |
Jul 23, 2021 | 5.300 | 5.300 | 4.960 | 5.120 | 66,840 | -0.17(-3.21%) |
Jul 22, 2021 | 5.070 | 5.350 | 4.980 | 5.290 | 63,793 | +0.22(+4.34%) |
Jul 21, 2021 | 4.930 | 5.110 | 4.850 | 5.070 | 56,146 | +0.21(+4.32%) |
Jul 20, 2021 | 4.560 | 4.930 | 4.560 | 4.860 | 67,287 | +0.26(+5.65%) |
Jul 19, 2021 | 4.730 | 4.810 | 4.560 | 4.600 | 78,416 | -0.12(-2.54%) |
Jul 16, 2021 | 4.900 | 4.900 | 4.710 | 4.720 | 59,465 | -0.08(-1.67%) |
Jul 15, 2021 | 4.780 | 4.880 | 4.710 | 4.800 | 31,257 | +0.02(+0.42%) |
Jul 14, 2021 | 4.900 | 4.980 | 4.719 | 4.780 | 60,726 | -0.11(-2.25%) |
Jul 13, 2021 | 4.900 | 4.990 | 4.810 | 4.890 | 57,044 | +0.01(+0.20%) |
Jul 12, 2021 | 4.940 | 5.000 | 4.820 | 4.880 | 77,667 | -0.01(-0.20%) |
Jul 09, 2021 | 4.830 | 4.950 | 4.760 | 4.890 | 65,696 | +0.12(+2.52%) |
Jul 08, 2021 | 4.694 | 4.835 | 4.590 | 4.770 | 71,484 | +0.08(+1.71%) |
Jul 07, 2021 | 4.860 | 4.865 | 4.600 | 4.690 | 113,169 | -0.14(-2.90%) |
Jul 06, 2021 | 5.060 | 5.100 | 4.750 | 4.830 | 94,514 | -0.17(-3.40%) |
Jul 02, 2021 | 4.990 | 5.030 | 4.900 | 5.000 | 61,565 | +0.07(+1.42%) |
Jul 01, 2021 | 5.060 | 5.080 | 4.900 | 4.930 | 61,111 | -0.14(-2.76%) |
Jun 30, 2021 | 5.110 | 5.200 | 5.030 | 5.070 | 57,546 | -0.10(-1.93%) |
Jun 29, 2021 | 5.320 | 5.340 | 5.120 | 5.170 | 54,480 | -0.15(-2.82%) |
Jun 28, 2021 | 5.390 | 5.490 | 5.195 | 5.320 | 79,830 | -0.06(-1.12%) |
Jun 25, 2021 | 5.220 | 5.420 | 5.035 | 5.380 | 2,421,992 | +0.11(+2.09%) |
Jun 24, 2021 | 4.880 | 5.300 | 4.810 | 5.270 | 230,878 | +0.37(+7.55%) |
Jun 23, 2021 | 4.630 | 4.965 | 4.630 | 4.900 | 181,350 | +0.27(+5.83%) |
Jun 22, 2021 | 4.760 | 4.805 | 4.600 | 4.630 | 163,021 | -0.09(-1.91%) |
Jun 21, 2021 | 4.920 | 5.030 | 4.720 | 4.720 | 163,455 | -0.16(-3.28%) |
Jun 18, 2021 | 4.820 | 5.000 | 4.730 | 4.880 | 417,347 | +0.01(+0.21%) |
Jun 17, 2021 | 4.940 | 5.091 | 4.870 | 4.870 | 121,348 | -0.06(-1.22%) |
Jun 16, 2021 | 5.160 | 5.213 | 4.820 | 4.930 | 170,175 | -0.26(-5.01%) |
Jun 15, 2021 | 5.230 | 5.310 | 5.090 | 5.190 | 147,729 | -0.05(-0.95%) |
Jun 14, 2021 | 5.440 | 5.456 | 5.210 | 5.240 | 86,885 | -0.23(-4.20%) |
Jun 11, 2021 | 5.630 | 5.630 | 5.290 | 5.470 | 105,518 | -0.10(-1.80%) |
Jun 10, 2021 | 5.190 | 5.592 | 5.190 | 5.570 | 167,257 | +0.45(+8.79%) |
Jun 09, 2021 | 5.060 | 5.245 | 5.035 | 5.120 | 101,255 | +0.08(+1.59%) |
Jun 08, 2021 | 5.200 | 5.358 | 5.000 | 5.040 | 140,797 | -0.14(-2.70%) |
Jun 07, 2021 | 5.630 | 5.630 | 5.110 | 5.180 | 343,514 | -0.47(-8.32%) |
Jun 04, 2021 | 5.110 | 5.850 | 5.055 | 5.650 | 329,863 | +0.56(+11.00%) |
Jun 03, 2021 | 5.000 | 5.090 | 4.920 | 5.090 | 136,110 | +0.09(+1.80%) |
Jun 02, 2021 | 4.930 | 5.180 | 4.900 | 5.000 | 165,577 | +0.07(+1.42%) |
Jun 01, 2021 | 4.890 | 5.010 | 4.810 | 4.930 | 116,231 | +0.10(+2.07%) |
May 28, 2021 | 4.730 | 4.896 | 4.661 | 4.830 | 85,825 | +0.19(+4.09%) |
May 27, 2021 | 4.750 | 4.770 | 4.520 | 4.640 | 140,559 | -0.07(-1.49%) |
May 26, 2021 | 4.600 | 4.750 | 4.480 | 4.710 | 220,704 | +0.11(+2.39%) |
May 25, 2021 | 4.900 | 4.900 | 4.550 | 4.600 | 155,606 | -0.23(-4.76%) |
May 24, 2021 | 5.210 | 5.240 | 4.795 | 4.830 | 137,078 | -0.34(-6.58%) |
May 21, 2021 | 5.040 | 5.240 | 4.876 | 5.170 | 300,229 | +0.20(+4.02%) |
May 20, 2021 | 4.860 | 5.000 | 4.770 | 4.970 | 222,687 | +0.13(+2.69%) |
May 19, 2021 | 4.670 | 4.890 | 4.600 | 4.840 | 93,771 | +0.01(+0.21%) |
May 18, 2021 | 4.880 | 5.010 | 4.800 | 4.830 | 105,584 | -0.03(-0.62%) |
May 17, 2021 | 4.970 | 5.070 | 4.800 | 4.860 | 151,622 | -0.20(-3.95%) |
May 14, 2021 | 4.480 | 5.110 | 4.420 | 5.060 | 286,387 | +0.65(+14.74%) |
May 13, 2021 | 4.250 | 4.620 | 4.140 | 4.410 | 470,249 | +0.22(+5.25%) |
May 12, 2021 | 4.500 | 4.630 | 4.160 | 4.190 | 495,211 | -0.34(-7.51%) |
May 11, 2021 | 4.700 | 4.740 | 4.470 | 4.530 | 522,882 | -0.38(-7.74%) |
May 10, 2021 | 5.520 | 5.570 | 4.810 | 4.910 | 801,026 | -0.75(-13.25%) |
May 07, 2021 | 5.510 | 5.910 | 4.910 | 5.660 | 15,059,162 | +1.11(+24.40%) |
May 06, 2021 | 5.710 | 6.470 | 4.410 | 4.550 | 3,028,088 | +0.07(+1.56%) |
May 05, 2021 | 4.540 | 4.660 | 4.420 | 4.480 | 147,667 | -0.08(-1.75%) |
May 04, 2021 | 4.610 | 4.650 | 4.450 | 4.560 | 106,178 | -0.06(-1.30%) |
May 03, 2021 | 4.690 | 4.800 | 4.560 | 4.620 | 82,008 | -0.07(-1.49%) |
Apr 30, 2021 | 4.660 | 5.020 | 4.610 | 4.690 | 132,900 | -0.02(-0.42%) |
Apr 29, 2021 | 4.920 | 5.050 | 4.660 | 4.710 | 90,702 | -0.15(-3.09%) |
Apr 28, 2021 | 4.960 | 5.050 | 4.820 | 4.860 | 114,283 | -0.06(-1.22%) |
Apr 27, 2021 | 5.110 | 5.140 | 4.820 | 4.920 | 189,082 | -0.14(-2.77%) |
Apr 26, 2021 | 5.170 | 5.360 | 5.010 | 5.060 | 140,916 | -0.11(-2.13%) |
Apr 23, 2021 | 5.060 | 5.260 | 5.040 | 5.170 | 91,200 | +0.13(+2.58%) |
Apr 22, 2021 | 5.270 | 5.350 | 5.030 | 5.040 | 88,300 | -0.17(-3.26%) |
Apr 21, 2021 | 5.030 | 5.280 | 5.030 | 5.210 | 80,688 | +0.14(+2.76%) |
Apr 20, 2021 | 5.090 | 5.200 | 5.010 | 5.070 | 68,210 | +0.02(+0.40%) |
Apr 19, 2021 | 5.180 | 5.300 | 5.010 | 5.050 | 113,753 | -0.09(-1.75%) |
Apr 16, 2021 | 5.260 | 5.260 | 5.020 | 5.140 | 78,300 | -0.06(-1.15%) |
Apr 15, 2021 | 5.320 | 5.500 | 5.160 | 5.200 | 63,403 | -0.08(-1.52%) |
Apr 14, 2021 | 5.300 | 5.549 | 5.204 | 5.280 | 45,546 | -0.06(-1.12%) |
Apr 13, 2021 | 5.230 | 5.470 | 5.150 | 5.340 | 95,968 | +0.12(+2.30%) |
Apr 12, 2021 | 5.350 | 5.360 | 5.150 | 5.220 | 77,881 | -0.11(-2.06%) |
Apr 09, 2021 | 5.420 | 5.420 | 5.260 | 5.330 | 89,900 | -0.15(-2.74%) |
Apr 08, 2021 | 5.370 | 5.500 | 5.290 | 5.480 | 74,245 | +0.12(+2.24%) |
Apr 07, 2021 | 5.570 | 5.700 | 5.300 | 5.360 | 78,329 | -0.21(-3.77%) |
Apr 06, 2021 | 5.880 | 5.970 | 5.540 | 5.570 | 65,176 | -0.31(-5.27%) |
Apr 05, 2021 | 5.830 | 6.070 | 5.630 | 5.880 | 108,714 | +0.10(+1.73%) |
Apr 01, 2021 | 5.790 | 6.040 | 5.710 | 5.780 | 58,100 | +0.05(+0.87%) |
Mar 31, 2021 | 5.560 | 5.790 | 5.520 | 5.730 | 99,281 | +0.18(+3.24%) |
Mar 30, 2021 | 5.530 | 5.690 | 5.300 | 5.550 | 146,699 | +0.07(+1.28%) |
Mar 29, 2021 | 5.580 | 5.930 | 5.450 | 5.480 | 171,514 | -0.09(-1.62%) |
Mar 26, 2021 | 5.720 | 5.800 | 5.450 | 5.570 | 140,600 | -0.07(-1.24%) |
Mar 25, 2021 | 6.000 | 6.060 | 5.450 | 5.640 | 338,120 | -0.41(-6.78%) |
Mar 24, 2021 | 6.630 | 6.630 | 6.050 | 6.050 | 164,430 | -0.47(-7.21%) |
Mar 23, 2021 | 6.980 | 7.080 | 6.470 | 6.520 | 146,614 | -0.56(-7.91%) |
Mar 22, 2021 | 7.130 | 7.280 | 6.780 | 7.080 | 163,072 | +0.02(+0.28%) |
Mar 19, 2021 | 7.060 | 7.190 | 6.970 | 7.060 | 240,400 | +0.01(+0.14%) |
Mar 18, 2021 | 7.740 | 7.770 | 7.000 | 7.050 | 287,219 | -0.81(-10.31%) |
Mar 17, 2021 | 7.930 | 7.930 | 7.560 | 7.860 | 113,842 | -0.13(-1.63%) |
Mar 16, 2021 | 7.840 | 8.060 | 7.520 | 7.990 | 123,340 | +0.10(+1.27%) |
Mar 15, 2021 | 8.100 | 8.150 | 7.680 | 7.890 | 162,847 | -0.19(-2.35%) |
Mar 12, 2021 | 7.990 | 8.300 | 7.750 | 8.080 | 238,000 | +0.10(+1.25%) |
Mar 11, 2021 | 7.760 | 8.190 | 7.730 | 7.980 | 344,781 | +0.30(+3.91%) |
Mar 10, 2021 | 7.730 | 7.910 | 7.570 | 7.680 | 211,370 | +0.17(+2.26%) |
Mar 09, 2021 | 7.500 | 8.180 | 7.390 | 7.510 | 561,580 | +0.25(+3.44%) |
Mar 08, 2021 | 7.230 | 7.600 | 7.040 | 7.260 | 167,901 | +0.09(+1.26%) |
Mar 05, 2021 | 7.050 | 7.230 | 6.800 | 7.170 | 150,900 | +0.13(+1.85%) |
Mar 04, 2021 | 7.050 | 7.350 | 6.980 | 7.040 | 162,102 | -0.11(-1.54%) |
Mar 03, 2021 | 7.000 | 7.210 | 6.890 | 7.150 | 73,085 | +0.08(+1.13%) |
Mar 02, 2021 | 7.010 | 7.250 | 7.000 | 7.070 | 46,641 | +0.02(+0.28%) |