Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.210 | 6.255 | 6.120 | 6.180 | 10,463 | -0.05(-0.80%) |
Feb 25, 2022 | 6.140 | 6.230 | 6.120 | 6.230 | 9,432 | +0.10(+1.63%) |
Feb 24, 2022 | 6.180 | 6.130 | 6.050 | 6.130 | 15,276 | -0.12(-1.92%) |
Feb 23, 2022 | 6.200 | 6.250 | 6.160 | 6.250 | 37,849 | +0.09(+1.46%) |
Feb 22, 2022 | 6.130 | 6.230 | 6.060 | 6.160 | 24,750 | +0.05(+0.82%) |
Feb 18, 2022 | 6.110 | 0 | +0.06(+0.99%) | |||
Feb 17, 2022 | 6.030 | 6.060 | 6.000 | 6.050 | 23,114 | +0.02(+0.33%) |
Feb 16, 2022 | 6.050 | 6.074 | 6.000 | 6.030 | 4,579 | -0.01(-0.17%) |
Feb 15, 2022 | 6.000 | 6.050 | 5.910 | 6.040 | 27,994 | +0.06(+1.00%) |
Feb 14, 2022 | 5.980 | 6.020 | 5.950 | 5.980 | 20,754 | +0.01(+0.17%) |
Feb 11, 2022 | 5.940 | 6.010 | 5.930 | 5.970 | 12,509 | +0.02(+0.34%) |
Feb 10, 2022 | 6.030 | 6.089 | 5.930 | 5.950 | 19,479 | -0.06(-1.00%) |
Feb 09, 2022 | 5.990 | 6.090 | 5.980 | 6.010 | 11,052 | +0.04(+0.67%) |
Feb 08, 2022 | 5.950 | 6.070 | 5.900 | 5.970 | 25,292 | -0.03(-0.50%) |
Feb 07, 2022 | 5.920 | 6.060 | 5.920 | 6.000 | 9,610 | -0.07(-1.15%) |
Feb 04, 2022 | 6.030 | 6.100 | 5.902 | 6.070 | 21,686 | +0.03(+0.50%) |
Feb 03, 2022 | 5.978 | 5.960 | 6.040 | 43,135 | -0.02(-0.33%) | |
Feb 02, 2022 | 6.090 | 6.090 | 5.950 | 6.060 | 372,546 | +0.00(+0.00%) |
Feb 01, 2022 | 5.895 | 6.200 | 5.895 | 6.060 | 41,385 | +0.11(+1.85%) |
Jan 31, 2022 | 5.800 | 5.990 | 5.950 | 18,787 | +0.15(+2.59%) | |
Jan 28, 2022 | 5.800 | 5.900 | 5.780 | 5.800 | 33,369 | -0.15(-2.52%) |
Jan 27, 2022 | 6.000 | 6.040 | 5.880 | 5.950 | 29,307 | -0.01(-0.17%) |
Jan 26, 2022 | 5.980 | 6.034 | 5.890 | 5.960 | 38,282 | -0.02(-0.33%) |
Jan 25, 2022 | 5.980 | 6.090 | 5.823 | 5.980 | 47,468 | -0.07(-1.16%) |
Jan 24, 2022 | 6.190 | 6.315 | 5.910 | 6.050 | 352,417 | -0.05(-0.82%) |
Jan 21, 2022 | 5.810 | 6.270 | 5.810 | 6.100 | 395,373 | +0.31(+5.35%) |
Jan 20, 2022 | 5.810 | 5.830 | 5.770 | 5.790 | 68,143 | -0.04(-0.69%) |
Jan 19, 2022 | 5.840 | 5.840 | 5.770 | 5.830 | 26,882 | +0.00(+0.00%) |
Jan 18, 2022 | 5.780 | 5.890 | 5.750 | 5.830 | 40,264 | +0.03(+0.52%) |
Jan 14, 2022 | 5.800 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 5.770 | 5.800 | 5.750 | 5.800 | 14,063 | +0.02(+0.35%) |
Jan 12, 2022 | 5.780 | 5.800 | 5.770 | 5.780 | 17,891 | +0.00(+0.00%) |
Jan 11, 2022 | 5.830 | 5.830 | 5.760 | 5.780 | 7,822 | -0.03(-0.52%) |
Jan 10, 2022 | 5.820 | 5.850 | 5.680 | 5.810 | 28,560 | -0.03(-0.51%) |
Jan 07, 2022 | 5.760 | 5.850 | 5.760 | 5.840 | 15,686 | -0.01(-0.17%) |
Jan 06, 2022 | 5.827 | 5.895 | 5.720 | 5.850 | 25,583 | +0.03(+0.52%) |
Jan 05, 2022 | 5.760 | 5.900 | 5.760 | 5.820 | 24,826 | +0.05(+0.87%) |
Jan 04, 2022 | 5.790 | 5.840 | 5.770 | 5.770 | 26,080 | +0.01(+0.17%) |
Jan 03, 2022 | 5.750 | 5.843 | 5.670 | 5.760 | 29,935 | +0.01(+0.17%) |
Dec 31, 2021 | 5.740 | 5.800 | 5.670 | 5.750 | 27,356 | +0.03(+0.52%) |
Dec 30, 2021 | 5.650 | 5.840 | 5.650 | 5.720 | 15,657 | +0.09(+1.60%) |
Dec 29, 2021 | 5.670 | 5.749 | 5.580 | 5.630 | 33,651 | +0.00(+0.00%) |
Dec 28, 2021 | 5.590 | 5.690 | 5.530 | 5.630 | 29,594 | +0.06(+1.08%) |
Dec 27, 2021 | 5.550 | 5.620 | 5.440 | 5.570 | 33,929 | +0.03(+0.54%) |
Dec 23, 2021 | 5.500 | 5.580 | 5.442 | 5.540 | 82,116 | +0.04(+0.82%) |
Dec 22, 2021 | 5.490 | 5.580 | 5.480 | 5.495 | 51,843 | +0.01(+0.27%) |
Dec 21, 2021 | 5.420 | 5.510 | 5.360 | 5.480 | 28,152 | +0.12(+2.24%) |
Dec 20, 2021 | 5.270 | 5.360 | 5.250 | 5.360 | 17,154 | -0.08(-1.47%) |
Dec 17, 2021 | 5.470 | 5.470 | 5.260 | 5.440 | 35,721 | -0.09(-1.72%) |
Dec 16, 2021 | 5.560 | 5.580 | 5.510 | 5.535 | 24,124 | -0.01(-0.27%) |
Dec 15, 2021 | 5.300 | 5.920 | 5.210 | 5.550 | 115,000 | +0.24(+4.52%) |
Dec 14, 2021 | 5.370 | 5.370 | 5.250 | 5.310 | 17,787 | +0.05(+0.95%) |
Dec 13, 2021 | 5.260 | 5.370 | 5.227 | 5.260 | 17,232 | -0.04(-0.75%) |
Dec 10, 2021 | 5.375 | 5.375 | 5.250 | 5.300 | 13,818 | +0.00(+0.00%) |
Dec 09, 2021 | 5.210 | 5.350 | 5.210 | 5.300 | 17,033 | -0.04(-0.75%) |
Dec 08, 2021 | 5.320 | 5.385 | 5.320 | 5.340 | 6,898 | +0.03(+0.56%) |
Dec 07, 2021 | 5.270 | 5.350 | 5.250 | 5.310 | 12,635 | +0.05(+0.95%) |
Dec 06, 2021 | 5.290 | 5.400 | 5.200 | 5.260 | 24,754 | +0.01(+0.19%) |
Dec 03, 2021 | 5.310 | 5.400 | 5.200 | 5.250 | 15,647 | -0.19(-3.49%) |
Dec 02, 2021 | 5.310 | 5.455 | 5.310 | 5.440 | 9,492 | +0.17(+3.23%) |
Dec 01, 2021 | 5.400 | 5.450 | 5.270 | 5.270 | 66,314 | -0.12(-2.23%) |
Nov 30, 2021 | 5.380 | 5.390 | 5.220 | 5.390 | 28,711 | +0.08(+1.51%) |
Nov 29, 2021 | 5.340 | 5.340 | 5.310 | 5.310 | 4,906 | +0.01(+0.19%) |
Nov 26, 2021 | 5.340 | 5.400 | 5.270 | 5.300 | 17,941 | -0.13(-2.39%) |
Nov 24, 2021 | 5.390 | 5.500 | 5.307 | 5.430 | 15,473 | +0.02(+0.37%) |
Nov 23, 2021 | 5.460 | 5.500 | 5.390 | 5.410 | 16,859 | +0.01(+0.19%) |
Nov 22, 2021 | 5.480 | 5.500 | 5.390 | 5.400 | 31,623 | +0.02(+0.37%) |
Nov 19, 2021 | 5.400 | 5.440 | 5.330 | 5.380 | 21,060 | -0.02(-0.37%) |
Nov 18, 2021 | 5.364 | 5.420 | 5.350 | 5.400 | 27,555 | +0.00(+0.00%) |
Nov 17, 2021 | 5.360 | 5.400 | 5.360 | 5.400 | 9,755 | +0.01(+0.19%) |
Nov 16, 2021 | 5.400 | 5.430 | 5.370 | 5.390 | 6,383 | +0.00(+0.00%) |
Nov 15, 2021 | 5.430 | 5.470 | 5.320 | 5.390 | 25,648 | +0.00(+0.00%) |
Nov 12, 2021 | 5.330 | 5.400 | 5.320 | 5.390 | 5,079 | +0.07(+1.32%) |
Nov 11, 2021 | 5.290 | 5.370 | 5.280 | 5.320 | 74,166 | +0.01(+0.19%) |
Nov 10, 2021 | 5.340 | 5.300 | 5.310 | 13,783 | -0.01(-0.19%) | |
Nov 09, 2021 | 5.290 | 5.330 | 5.230 | 5.320 | 10,389 | +0.05(+0.95%) |
Nov 08, 2021 | 5.390 | 5.415 | 5.270 | 5.270 | 137,421 | -0.14(-2.59%) |
Nov 05, 2021 | 5.390 | 5.675 | 5.390 | 5.410 | 36,425 | +0.01(+0.19%) |
Nov 04, 2021 | 5.620 | 5.620 | 5.400 | 5.400 | 23,614 | -0.24(-4.26%) |
Nov 03, 2021 | 5.410 | 5.720 | 5.410 | 5.640 | 49,276 | +0.20(+3.68%) |
Nov 02, 2021 | 5.430 | 5.580 | 5.270 | 5.440 | 31,635 | +0.02(+0.37%) |
Nov 01, 2021 | 5.500 | 5.590 | 5.180 | 5.420 | 86,754 | +0.01(+0.18%) |
Oct 29, 2021 | 5.230 | 5.440 | 5.230 | 5.410 | 82,424 | +0.19(+3.64%) |
Oct 28, 2021 | 5.230 | 5.270 | 5.185 | 5.220 | 7,092 | +0.01(+0.19%) |
Oct 27, 2021 | 5.350 | 5.380 | 5.170 | 5.210 | 21,074 | -0.16(-2.98%) |
Oct 26, 2021 | 5.320 | 5.380 | 5.370 | 415,442 | +0.08(+1.51%) | |
Oct 25, 2021 | 5.210 | 5.390 | 5.210 | 5.290 | 13,882 | +0.06(+1.15%) |
Oct 22, 2021 | 5.150 | 5.230 | 5.100 | 5.230 | 31,218 | +0.12(+2.35%) |
Oct 21, 2021 | 5.180 | 5.210 | 5.040 | 5.110 | 29,285 | -0.05(-0.97%) |
Oct 20, 2021 | 5.190 | 5.210 | 5.060 | 5.160 | 34,587 | -0.05(-0.96%) |
Oct 19, 2021 | 5.100 | 5.250 | 5.010 | 5.210 | 160,655 | +0.12(+2.36%) |
Oct 18, 2021 | 5.160 | 5.250 | 5.040 | 5.090 | 155,930 | -0.10(-1.93%) |
Oct 15, 2021 | 5.220 | 5.250 | 5.190 | 5.190 | 19,448 | -0.01(-0.19%) |
Oct 14, 2021 | 5.140 | 5.240 | 5.120 | 5.200 | 63,394 | +0.08(+1.56%) |
Oct 13, 2021 | 5.150 | 5.210 | 5.100 | 5.120 | 139,445 | -0.04(-0.78%) |
Oct 12, 2021 | 5.230 | 5.270 | 5.140 | 5.160 | 132,439 | -0.05(-0.96%) |
Oct 11, 2021 | 5.140 | 5.320 | 5.140 | 5.210 | 26,143 | +0.05(+0.97%) |
Oct 08, 2021 | 5.130 | 5.210 | 5.130 | 5.160 | 107,080 | -0.02(-0.39%) |
Oct 07, 2021 | 5.380 | 5.380 | 5.135 | 5.180 | 154,497 | -0.08(-1.52%) |
Oct 06, 2021 | 5.160 | 5.385 | 5.160 | 5.260 | 162,008 | -0.14(-2.59%) |
Oct 05, 2021 | 5.450 | 5.490 | 5.370 | 5.400 | 25,753 | -0.09(-1.64%) |
Oct 04, 2021 | 5.450 | 5.500 | 5.450 | 5.490 | 28,360 | +0.04(+0.73%) |
Oct 01, 2021 | 5.180 | 5.500 | 5.180 | 5.450 | 46,394 | +0.29(+5.62%) |
Sep 30, 2021 | 5.160 | 5.260 | 5.020 | 5.160 | 371,419 | -0.03(-0.58%) |
Sep 29, 2021 | 5.290 | 5.290 | 5.190 | 5.190 | 113,441 | -0.09(-1.70%) |
Sep 28, 2021 | 5.260 | 5.280 | 5.230 | 5.280 | 8,521 | +0.00(+0.00%) |
Sep 27, 2021 | 5.250 | 5.290 | 5.180 | 5.280 | 242,409 | +0.06(+1.15%) |
Sep 24, 2021 | 5.240 | 5.280 | 5.210 | 5.220 | 190,072 | -0.03(-0.57%) |
Sep 23, 2021 | 5.270 | 5.485 | 5.213 | 5.250 | 188,262 | +0.01(+0.19%) |
Sep 22, 2021 | 5.290 | 5.300 | 5.210 | 5.240 | 13,524 | -0.03(-0.57%) |
Sep 21, 2021 | 5.260 | 5.360 | 5.190 | 5.270 | 12,173 | -0.02(-0.38%) |
Sep 20, 2021 | 5.150 | 5.340 | 5.110 | 5.290 | 33,511 | +0.08(+1.54%) |
Sep 17, 2021 | 5.430 | 5.450 | 5.120 | 5.210 | 436,643 | -0.20(-3.70%) |
Sep 16, 2021 | 5.400 | 5.420 | 5.200 | 5.410 | 398,727 | +0.01(+0.19%) |
Sep 15, 2021 | 5.450 | 5.500 | 5.390 | 5.400 | 147,007 | +0.00(+0.00%) |
Sep 14, 2021 | 5.380 | 5.430 | 5.380 | 5.400 | 28,669 | +0.00(+0.00%) |
Sep 13, 2021 | 5.400 | 5.410 | 5.350 | 5.400 | 23,506 | +0.02(+0.37%) |
Sep 10, 2021 | 5.440 | 5.450 | 5.370 | 5.380 | 6,495 | -0.05(-0.92%) |
Sep 09, 2021 | 5.380 | 5.430 | 5.350 | 5.430 | 26,215 | +0.06(+1.12%) |
Sep 08, 2021 | 5.460 | 5.490 | 5.360 | 5.370 | 11,250 | -0.15(-2.72%) |
Sep 07, 2021 | 5.380 | 5.540 | 5.350 | 5.520 | 23,672 | +0.14(+2.60%) |
Sep 03, 2021 | 5.440 | 5.450 | 5.350 | 5.380 | 9,534 | -0.09(-1.65%) |
Sep 02, 2021 | 5.360 | 5.520 | 5.350 | 5.470 | 42,526 | +0.12(+2.24%) |
Sep 01, 2021 | 5.310 | 5.390 | 5.310 | 5.350 | 24,490 | +0.04(+0.75%) |
Aug 31, 2021 | 5.300 | 5.350 | 5.300 | 5.310 | 28,444 | +0.00(+0.00%) |
Aug 30, 2021 | 5.355 | 5.387 | 5.310 | 5.310 | 25,720 | -0.07(-1.30%) |
Aug 27, 2021 | 5.350 | 5.398 | 5.330 | 5.380 | 13,101 | +0.01(+0.19%) |
Aug 26, 2021 | 5.400 | 5.410 | 5.310 | 5.370 | 12,672 | +0.01(+0.19%) |
Aug 25, 2021 | 5.340 | 5.410 | 5.320 | 5.360 | 13,049 | +0.07(+1.32%) |
Aug 24, 2021 | 5.240 | 5.350 | 5.240 | 5.290 | 10,122 | +0.06(+1.15%) |
Aug 23, 2021 | 5.180 | 5.240 | 5.170 | 5.230 | 9,561 | +0.06(+1.16%) |
Aug 20, 2021 | 5.200 | 5.200 | 5.110 | 5.170 | 12,335 | +0.00(+0.00%) |
Aug 19, 2021 | 5.170 | 5.190 | 5.120 | 5.170 | 28,626 | -0.03(-0.58%) |
Aug 18, 2021 | 5.200 | 5.230 | 5.150 | 5.200 | 9,944 | +0.00(+0.00%) |
Aug 17, 2021 | 5.170 | 5.210 | 5.120 | 5.200 | 33,363 | +0.00(+0.00%) |
Aug 16, 2021 | 5.170 | 5.210 | 5.138 | 5.200 | 13,771 | +0.03(+0.58%) |
Aug 13, 2021 | 5.180 | 5.210 | 5.150 | 5.170 | 14,726 | -0.01(-0.19%) |
Aug 12, 2021 | 5.180 | 5.190 | 5.110 | 5.180 | 20,854 | -0.02(-0.38%) |
Aug 11, 2021 | 5.150 | 5.270 | 5.120 | 5.200 | 33,174 | +0.06(+1.17%) |
Aug 10, 2021 | 5.140 | 5.200 | 5.110 | 5.140 | 16,818 | -0.02(-0.39%) |
Aug 09, 2021 | 4.580 | 5.200 | 4.450 | 5.160 | 13,700 | +0.05(+0.98%) |
Aug 06, 2021 | 5.110 | 5.160 | 5.040 | 5.110 | 42,214 | +0.05(+0.99%) |
Aug 05, 2021 | 5.000 | 5.140 | 4.960 | 5.060 | 84,369 | +0.04(+0.80%) |
Aug 04, 2021 | 4.910 | 5.020 | 4.900 | 5.020 | 49,227 | +0.12(+2.45%) |
Aug 03, 2021 | 4.900 | 4.930 | 4.835 | 4.900 | 49,754 | -0.01(-0.20%) |
Aug 02, 2021 | 4.800 | 4.930 | 4.710 | 4.910 | 96,151 | +0.13(+2.72%) |
Jul 30, 2021 | 4.700 | 4.820 | 4.700 | 4.780 | 43,587 | +0.08(+1.70%) |
Jul 29, 2021 | 4.680 | 4.730 | 4.680 | 4.700 | 17,183 | +0.01(+0.21%) |
Jul 28, 2021 | 4.695 | 4.710 | 4.630 | 4.690 | 10,616 | +0.06(+1.30%) |
Jul 27, 2021 | 4.620 | 4.650 | 4.610 | 4.630 | 13,390 | +0.01(+0.22%) |
Jul 26, 2021 | 4.640 | 4.740 | 4.550 | 4.620 | 61,763 | -0.01(-0.22%) |
Jul 23, 2021 | 4.580 | 4.630 | 4.530 | 4.630 | 14,982 | +0.08(+1.76%) |
Jul 22, 2021 | 4.530 | 4.560 | 4.500 | 4.550 | 36,236 | +0.00(+0.00%) |
Jul 21, 2021 | 4.520 | 4.560 | 4.450 | 4.550 | 10,932 | +0.11(+2.48%) |
Jul 20, 2021 | 4.370 | 4.510 | 4.350 | 4.440 | 50,428 | +0.08(+1.83%) |
Jul 19, 2021 | 4.420 | 4.450 | 4.330 | 4.360 | 56,196 | -0.09(-2.02%) |
Jul 16, 2021 | 4.490 | 4.500 | 4.430 | 4.450 | 254,290 | -0.04(-0.89%) |
Jul 15, 2021 | 4.410 | 4.560 | 4.410 | 4.490 | 58,964 | +0.06(+1.35%) |
Jul 14, 2021 | 4.470 | 4.500 | 4.380 | 4.430 | 81,379 | -0.04(-0.89%) |
Jul 13, 2021 | 4.480 | 4.500 | 4.450 | 4.470 | 34,215 | -0.02(-0.45%) |
Jul 12, 2021 | 4.430 | 4.550 | 4.420 | 4.490 | 57,203 | +0.06(+1.35%) |
Jul 09, 2021 | 4.440 | 4.480 | 4.410 | 4.430 | 28,569 | +0.03(+0.68%) |
Jul 08, 2021 | 4.400 | 4.420 | 4.350 | 4.400 | 72,919 | -0.05(-1.12%) |
Jul 07, 2021 | 4.500 | 4.550 | 4.450 | 4.450 | 59,718 | -0.06(-1.33%) |
Jul 06, 2021 | 4.530 | 4.530 | 4.450 | 4.510 | 77,489 | -0.01(-0.22%) |
Jul 02, 2021 | 4.560 | 4.595 | 4.520 | 4.520 | 52,535 | -0.03(-0.66%) |
Jul 01, 2021 | 4.570 | 4.580 | 4.540 | 4.550 | 48,528 | +0.00(+0.00%) |
Jun 30, 2021 | 4.520 | 4.590 | 4.510 | 4.550 | 52,220 | -0.01(-0.22%) |
Jun 29, 2021 | 4.580 | 4.610 | 4.550 | 4.560 | 98,934 | +0.00(+0.00%) |
Jun 28, 2021 | 4.600 | 4.680 | 4.520 | 4.560 | 96,678 | -0.02(-0.44%) |
Jun 25, 2021 | 4.570 | 4.620 | 4.520 | 4.580 | 2,206,065 | +0.02(+0.44%) |
Jun 24, 2021 | 4.510 | 4.570 | 4.500 | 4.560 | 140,051 | +0.06(+1.33%) |
Jun 23, 2021 | 4.540 | 4.540 | 4.480 | 4.500 | 97,436 | -0.01(-0.22%) |
Jun 22, 2021 | 4.520 | 4.560 | 4.500 | 4.510 | 110,604 | -0.03(-0.66%) |
Jun 21, 2021 | 4.550 | 4.610 | 4.510 | 4.540 | 99,627 | +0.02(+0.44%) |
Jun 18, 2021 | 4.510 | 4.570 | 4.470 | 4.520 | 98,002 | -0.03(-0.66%) |
Jun 17, 2021 | 4.680 | 4.740 | 4.510 | 4.550 | 103,247 | -0.12(-2.57%) |
Jun 16, 2021 | 4.720 | 4.740 | 4.650 | 4.670 | 81,606 | -0.02(-0.43%) |
Jun 15, 2021 | 4.730 | 4.870 | 4.655 | 4.690 | 91,007 | -0.05(-1.05%) |
Jun 14, 2021 | 4.905 | 4.905 | 4.740 | 4.740 | 61,179 | -0.12(-2.47%) |
Jun 11, 2021 | 4.840 | 4.930 | 4.840 | 4.860 | 72,772 | -0.05(-1.02%) |
Jun 10, 2021 | 4.750 | 4.910 | 4.710 | 4.910 | 40,887 | +0.18(+3.81%) |
Jun 09, 2021 | 4.720 | 4.749 | 4.680 | 4.730 | 73,271 | -0.02(-0.42%) |
Jun 08, 2021 | 4.660 | 4.780 | 4.660 | 4.750 | 44,192 | +0.08(+1.71%) |
Jun 07, 2021 | 4.730 | 4.900 | 4.650 | 4.670 | 43,761 | -0.06(-1.27%) |
Jun 04, 2021 | 4.850 | 4.850 | 4.720 | 4.730 | 36,572 | -0.11(-2.27%) |
Jun 03, 2021 | 4.890 | 4.910 | 4.790 | 4.840 | 54,789 | -0.02(-0.41%) |
Jun 02, 2021 | 4.990 | 4.990 | 4.765 | 4.860 | 50,559 | -0.10(-2.02%) |
Jun 01, 2021 | 4.840 | 4.970 | 4.770 | 4.960 | 45,824 | +0.15(+3.12%) |
May 28, 2021 | 4.830 | 4.830 | 4.730 | 4.810 | 44,092 | +0.01(+0.21%) |
May 27, 2021 | 4.750 | 4.820 | 4.750 | 4.800 | 34,577 | +0.10(+2.13%) |
May 26, 2021 | 4.640 | 4.720 | 4.600 | 4.700 | 107,615 | +0.10(+2.17%) |
May 25, 2021 | 4.760 | 4.780 | 4.600 | 4.600 | 80,768 | -0.14(-2.95%) |
May 24, 2021 | 4.700 | 4.820 | 4.680 | 4.740 | 51,993 | +0.08(+1.72%) |
May 21, 2021 | 4.510 | 4.700 | 4.480 | 4.660 | 69,934 | +0.20(+4.48%) |
May 20, 2021 | 4.460 | 4.490 | 4.360 | 4.460 | 51,239 | -0.03(-0.67%) |
May 19, 2021 | 4.430 | 4.510 | 4.370 | 4.490 | 66,301 | +0.03(+0.67%) |
May 18, 2021 | 4.470 | 4.550 | 4.450 | 4.460 | 39,477 | -0.04(-0.89%) |
May 17, 2021 | 4.480 | 4.535 | 4.370 | 4.500 | 58,588 | -0.03(-0.66%) |
May 14, 2021 | 4.600 | 4.644 | 4.480 | 4.530 | 50,037 | -0.01(-0.22%) |
May 13, 2021 | 4.380 | 4.550 | 4.380 | 4.540 | 45,488 | +0.16(+3.65%) |
May 12, 2021 | 4.520 | 4.661 | 4.370 | 4.380 | 62,669 | -0.12(-2.67%) |
May 11, 2021 | 4.650 | 4.670 | 4.500 | 4.500 | 67,274 | -0.15(-3.23%) |
May 10, 2021 | 4.580 | 4.780 | 4.530 | 4.650 | 106,565 | +0.13(+2.88%) |
May 07, 2021 | 4.520 | 4.585 | 4.490 | 4.520 | 42,771 | -0.06(-1.31%) |
May 06, 2021 | 4.770 | 4.796 | 4.550 | 4.580 | 54,258 | -0.24(-4.98%) |
May 05, 2021 | 4.864 | 4.860 | 4.760 | 4.820 | 26,195 | -0.02(-0.41%) |
May 04, 2021 | 4.890 | 5.020 | 4.770 | 4.840 | 52,885 | -0.05(-1.02%) |
May 03, 2021 | 5.000 | 5.150 | 4.750 | 4.890 | 58,472 | -0.06(-1.21%) |
Apr 30, 2021 | 5.080 | 5.080 | 4.870 | 4.950 | 37,800 | -0.11(-2.17%) |
Apr 29, 2021 | 5.170 | 5.200 | 5.000 | 5.060 | 26,836 | -0.04(-0.78%) |
Apr 28, 2021 | 5.130 | 5.130 | 5.000 | 5.100 | 30,443 | +0.01(+0.20%) |
Apr 27, 2021 | 5.040 | 5.140 | 4.854 | 5.090 | 111,742 | +0.02(+0.39%) |
Apr 26, 2021 | 5.010 | 5.143 | 4.980 | 5.070 | 63,575 | +0.04(+0.80%) |
Apr 23, 2021 | 5.050 | 5.200 | 4.860 | 5.030 | 87,500 | +0.00(+0.00%) |
Apr 22, 2021 | 5.230 | 5.250 | 5.000 | 5.030 | 15,472 | -0.18(-3.45%) |
Apr 21, 2021 | 5.160 | 5.270 | 5.140 | 5.210 | 65,481 | +0.07(+1.36%) |
Apr 20, 2021 | 5.300 | 5.330 | 5.100 | 5.140 | 18,772 | -0.13(-2.47%) |
Apr 19, 2021 | 5.330 | 5.400 | 5.200 | 5.270 | 18,992 | -0.04(-0.75%) |
Apr 16, 2021 | 5.370 | 5.415 | 5.280 | 5.310 | 16,200 | -0.05(-0.93%) |
Apr 15, 2021 | 5.390 | 5.390 | 5.320 | 5.360 | 13,219 | +0.08(+1.52%) |
Apr 14, 2021 | 5.190 | 5.400 | 5.190 | 5.280 | 7,687 | +0.04(+0.76%) |
Apr 13, 2021 | 5.340 | 5.340 | 5.230 | 5.240 | 13,493 | -0.14(-2.60%) |
Apr 12, 2021 | 5.400 | 5.450 | 5.330 | 5.380 | 22,286 | +0.03(+0.56%) |
Apr 09, 2021 | 5.350 | 5.400 | 5.290 | 5.350 | 24,600 | +0.01(+0.19%) |
Apr 08, 2021 | 5.430 | 5.430 | 5.240 | 5.340 | 42,124 | -0.02(-0.37%) |
Apr 07, 2021 | 5.590 | 5.590 | 5.350 | 5.360 | 29,895 | -0.26(-4.63%) |
Apr 06, 2021 | 5.790 | 5.790 | 5.620 | 5.620 | 51,509 | -0.15(-2.60%) |
Apr 05, 2021 | 5.810 | 5.810 | 5.740 | 5.770 | 39,036 | +0.01(+0.17%) |
Apr 01, 2021 | 5.660 | 5.793 | 5.660 | 5.760 | 28,300 | +0.10(+1.77%) |
Mar 31, 2021 | 5.870 | 5.870 | 5.610 | 5.660 | 38,452 | +0.04(+0.71%) |
Mar 30, 2021 | 5.610 | 5.650 | 5.450 | 5.620 | 24,154 | +0.04(+0.72%) |
Mar 29, 2021 | 5.480 | 5.950 | 5.480 | 5.580 | 52,061 | -0.17(-2.96%) |
Mar 26, 2021 | 5.615 | 5.770 | 5.615 | 5.750 | 18,500 | +0.15(+2.68%) |
Mar 25, 2021 | 5.500 | 5.690 | 5.460 | 5.600 | 33,808 | +0.10(+1.82%) |
Mar 24, 2021 | 5.520 | 5.590 | 5.500 | 5.500 | 32,313 | +0.18(+3.38%) |
Mar 23, 2021 | 5.310 | 5.340 | 5.260 | 5.320 | 37,985 | -0.08(-1.48%) |
Mar 22, 2021 | 5.680 | 5.910 | 5.240 | 5.400 | 23,542 | -0.29(-5.10%) |
Mar 19, 2021 | 5.380 | 5.700 | 5.190 | 5.690 | 161,600 | +0.30(+5.57%) |
Mar 18, 2021 | 5.480 | 5.570 | 5.350 | 5.390 | 28,151 | -0.05(-0.92%) |
Mar 17, 2021 | 5.550 | 5.640 | 5.290 | 5.440 | 22,776 | -0.13(-2.33%) |
Mar 16, 2021 | 5.720 | 5.720 | 5.395 | 5.570 | 31,343 | -0.23(-3.97%) |
Mar 15, 2021 | 5.800 | 5.800 | 5.610 | 5.800 | 34,835 | -0.01(-0.17%) |
Mar 12, 2021 | 5.860 | 5.930 | 5.720 | 5.810 | 16,600 | +0.01(+0.17%) |
Mar 11, 2021 | 5.840 | 5.840 | 5.650 | 5.800 | 45,974 | +0.01(+0.17%) |
Mar 10, 2021 | 5.700 | 5.815 | 5.700 | 5.790 | 42,192 | +0.19(+3.39%) |
Mar 09, 2021 | 5.750 | 5.750 | 5.410 | 5.600 | 45,532 | -0.14(-2.44%) |
Mar 08, 2021 | 5.410 | 5.900 | 5.390 | 5.740 | 53,725 | +0.27(+4.94%) |
Mar 05, 2021 | 5.255 | 5.604 | 5.255 | 5.470 | 48,400 | +0.20(+3.80%) |
Mar 04, 2021 | 5.650 | 5.650 | 5.250 | 5.270 | 51,798 | -0.33(-5.89%) |
Mar 03, 2021 | 5.440 | 5.660 | 5.400 | 5.600 | 33,794 | +0.21(+3.90%) |
Mar 02, 2021 | 5.450 | 5.470 | 5.270 | 5.390 | 19,336 | -0.03(-0.55%) |