Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.529 | 4.590 | 4.521 | 4.568 | 391,973 | +0.04(+0.85%) |
Feb 25, 2022 | 4.514 | 4.583 | 4.506 | 4.529 | 282,304 | +0.02(+0.51%) |
Feb 24, 2022 | 4.429 | 4.517 | 4.321 | 4.506 | 382,627 | -0.05(-1.02%) |
Feb 23, 2022 | 4.645 | 4.699 | 4.506 | 4.552 | 342,735 | -0.08(-1.67%) |
Feb 22, 2022 | 4.706 | 4.730 | 4.629 | 4.629 | 182,883 | -0.10(-2.12%) |
Feb 18, 2022 | 4.730 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 4.799 | 4.853 | 4.722 | 4.745 | 106,817 | -0.02(-0.32%) |
Feb 16, 2022 | 4.768 | 4.784 | 4.730 | 4.760 | 112,924 | +0.02(+0.33%) |
Feb 15, 2022 | 4.784 | 4.818 | 4.722 | 4.745 | 151,585 | -0.02(-0.32%) |
Feb 14, 2022 | 4.807 | 4.814 | 4.745 | 4.760 | 155,187 | -0.07(-1.44%) |
Feb 11, 2022 | 4.899 | 4.930 | 4.797 | 4.830 | 119,070 | -0.05(-0.95%) |
Feb 10, 2022 | 4.938 | 4.938 | 4.861 | 4.876 | 154,395 | -0.06(-1.23%) |
Feb 09, 2022 | 4.975 | 4.989 | 4.937 | 4.937 | 194,490 | -0.03(-0.62%) |
Feb 08, 2022 | 4.998 | 4.998 | 4.930 | 4.968 | 128,559 | -0.03(-0.61%) |
Feb 07, 2022 | 5.052 | 5.052 | 4.975 | 4.998 | 154,790 | +0.02(+0.46%) |
Feb 04, 2022 | 4.998 | 5.014 | 4.899 | 4.975 | 114,110 | +0.01(+0.15%) |
Feb 03, 2022 | 4.975 | 4.968 | 4.968 | 123,691 | -0.03(-0.61%) | |
Feb 02, 2022 | 4.937 | 5.045 | 4.937 | 4.998 | 194,287 | +0.10(+2.03%) |
Feb 01, 2022 | 4.838 | 4.914 | 4.830 | 4.899 | 238,392 | +0.13(+2.73%) |
Jan 31, 2022 | 4.753 | 4.769 | 287,651 | -0.03(-0.64%) | ||
Jan 28, 2022 | 4.799 | 4.807 | 4.723 | 4.799 | 307,001 | +0.02(+0.32%) |
Jan 27, 2022 | 4.861 | 4.994 | 4.784 | 4.784 | 194,960 | -0.07(-1.42%) |
Jan 26, 2022 | 4.868 | 4.945 | 4.830 | 4.853 | 150,714 | +0.03(+0.63%) |
Jan 25, 2022 | 4.761 | 4.861 | 4.746 | 4.822 | 165,282 | +0.04(+0.80%) |
Jan 24, 2022 | 4.784 | 4.861 | 4.708 | 4.784 | 362,943 | -0.05(-1.11%) |
Jan 21, 2022 | 4.930 | 4.994 | 4.746 | 4.838 | 377,891 | -0.15(-3.07%) |
Jan 20, 2022 | 5.021 | 5.092 | 4.968 | 4.991 | 123,129 | -0.03(-0.61%) |
Jan 19, 2022 | 5.044 | 5.083 | 4.983 | 5.021 | 203,117 | -0.02(-0.30%) |
Jan 18, 2022 | 5.098 | 5.102 | 5.014 | 5.037 | 213,343 | -0.05(-1.05%) |
Jan 14, 2022 | 5.090 | 0 | -0.02(-0.45%) | |||
Jan 13, 2022 | 5.144 | 5.144 | 5.106 | 5.113 | 124,578 | -0.04(-0.74%) |
Jan 12, 2022 | 5.159 | 5.180 | 5.098 | 5.151 | 185,042 | -0.01(-0.13%) |
Jan 11, 2022 | 5.151 | 5.204 | 5.128 | 5.158 | 163,037 | -0.02(-0.44%) |
Jan 10, 2022 | 5.196 | 5.204 | 5.136 | 5.181 | 88,607 | -0.02(-0.29%) |
Jan 07, 2022 | 5.219 | 5.257 | 5.113 | 5.196 | 111,479 | -0.01(-0.15%) |
Jan 06, 2022 | 5.158 | 5.265 | 5.105 | 5.204 | 178,742 | +0.08(+1.48%) |
Jan 05, 2022 | 5.242 | 5.253 | 5.052 | 5.128 | 184,892 | -0.07(-1.32%) |
Jan 04, 2022 | 5.196 | 5.242 | 5.185 | 5.196 | 212,129 | +0.02(+0.44%) |
Jan 03, 2022 | 5.174 | 5.204 | 5.113 | 5.174 | 277,729 | +0.02(+0.29%) |
Dec 31, 2021 | 5.075 | 5.181 | 5.060 | 5.158 | 275,804 | +0.10(+1.95%) |
Dec 30, 2021 | 5.090 | 5.126 | 5.022 | 5.060 | 324,275 | -0.02(-0.30%) |
Dec 29, 2021 | 5.052 | 5.158 | 5.037 | 5.075 | 300,509 | +0.02(+0.30%) |
Dec 28, 2021 | 5.052 | 5.098 | 5.029 | 5.060 | 243,659 | -0.02(-0.30%) |
Dec 27, 2021 | 5.090 | 5.158 | 5.060 | 5.075 | 381,817 | -0.01(-0.15%) |
Dec 23, 2021 | 5.029 | 5.090 | 5.022 | 5.082 | 269,612 | +0.05(+1.06%) |
Dec 22, 2021 | 5.006 | 5.136 | 5.006 | 5.029 | 361,374 | -0.02(-0.45%) |
Dec 21, 2021 | 5.044 | 5.143 | 4.968 | 5.052 | 324,532 | +0.01(+0.15%) |
Dec 20, 2021 | 5.067 | 5.082 | 5.014 | 5.044 | 261,794 | -0.03(-0.60%) |
Dec 17, 2021 | 5.037 | 5.120 | 5.016 | 5.075 | 217,793 | +0.00(+0.00%) |
Dec 16, 2021 | 5.196 | 5.228 | 5.052 | 5.075 | 490,235 | -0.15(-2.91%) |
Dec 15, 2021 | 5.265 | 5.280 | 5.181 | 5.227 | 222,842 | -0.02(-0.29%) |
Dec 14, 2021 | 5.181 | 5.303 | 5.174 | 5.242 | 113,064 | +0.02(+0.44%) |
Dec 13, 2021 | 5.318 | 5.356 | 5.196 | 5.219 | 185,013 | -0.10(-1.86%) |
Dec 10, 2021 | 5.303 | 5.356 | 5.295 | 5.318 | 146,887 | -0.03(-0.55%) |
Dec 09, 2021 | 5.317 | 5.381 | 5.287 | 5.348 | 248,083 | -0.05(-0.98%) |
Dec 08, 2021 | 5.378 | 5.428 | 5.378 | 5.400 | 111,193 | -0.02(-0.42%) |
Dec 07, 2021 | 5.355 | 5.446 | 5.321 | 5.423 | 202,920 | +0.10(+1.84%) |
Dec 06, 2021 | 5.257 | 5.355 | 5.257 | 5.325 | 75,717 | +0.09(+1.73%) |
Dec 03, 2021 | 5.287 | 5.322 | 5.151 | 5.234 | 153,435 | -0.11(-2.12%) |
Dec 02, 2021 | 5.151 | 5.348 | 5.121 | 5.348 | 316,058 | +0.20(+3.81%) |
Dec 01, 2021 | 5.189 | 5.275 | 5.151 | 5.151 | 171,192 | -0.02(-0.44%) |
Nov 30, 2021 | 5.159 | 5.174 | 5.121 | 5.174 | 257,934 | -0.05(-0.87%) |
Nov 29, 2021 | 5.393 | 5.393 | 5.174 | 5.219 | 305,051 | -0.12(-2.26%) |
Nov 26, 2021 | 5.317 | 5.340 | 5.280 | 5.340 | 123,076 | -0.04(-0.70%) |
Nov 24, 2021 | 5.423 | 5.468 | 5.363 | 5.378 | 210,230 | -0.09(-1.66%) |
Nov 23, 2021 | 5.468 | 5.468 | 5.430 | 5.468 | 96,488 | -0.01(-0.14%) |
Nov 22, 2021 | 5.521 | 5.521 | 5.431 | 5.476 | 130,729 | -0.03(-0.55%) |
Nov 19, 2021 | 5.529 | 5.559 | 5.506 | 5.506 | 100,533 | -0.02(-0.41%) |
Nov 18, 2021 | 5.566 | 5.559 | 5.513 | 5.529 | 90,979 | -0.05(-0.81%) |
Nov 17, 2021 | 5.634 | 5.636 | 5.574 | 5.574 | 65,299 | -0.04(-0.67%) |
Nov 16, 2021 | 5.604 | 5.687 | 5.604 | 5.612 | 92,496 | -0.02(-0.27%) |
Nov 15, 2021 | 5.619 | 5.657 | 5.606 | 5.627 | 106,915 | +0.00(+0.00%) |
Nov 12, 2021 | 5.672 | 5.740 | 5.604 | 5.627 | 123,480 | -0.05(-0.93%) |
Nov 11, 2021 | 5.604 | 5.727 | 5.604 | 5.679 | 79,750 | +0.05(+0.94%) |
Nov 10, 2021 | 5.694 | 5.627 | 5.627 | 129,258 | -0.14(-2.47%) | |
Nov 09, 2021 | 5.747 | 5.776 | 5.693 | 5.769 | 106,727 | +0.09(+1.58%) |
Nov 08, 2021 | 5.694 | 5.739 | 5.657 | 5.679 | 155,027 | +0.03(+0.53%) |
Nov 05, 2021 | 5.672 | 5.687 | 5.627 | 5.649 | 79,561 | -0.03(-0.53%) |
Nov 04, 2021 | 5.664 | 5.694 | 5.657 | 5.679 | 104,737 | +0.01(+0.26%) |
Nov 03, 2021 | 5.627 | 5.694 | 5.618 | 5.664 | 82,760 | +0.03(+0.53%) |
Nov 02, 2021 | 5.544 | 5.702 | 5.544 | 5.634 | 233,594 | +0.15(+2.73%) |
Nov 01, 2021 | 5.484 | 5.567 | 5.425 | 5.484 | 181,783 | +0.06(+1.10%) |
Oct 29, 2021 | 5.425 | 5.514 | 5.395 | 5.425 | 174,520 | -0.02(-0.41%) |
Oct 28, 2021 | 5.634 | 5.634 | 5.410 | 5.447 | 277,289 | -0.15(-2.68%) |
Oct 27, 2021 | 5.507 | 5.612 | 5.499 | 5.597 | 136,519 | +0.10(+1.91%) |
Oct 26, 2021 | 5.492 | 5.462 | 5.492 | 176,654 | -0.03(-0.54%) | |
Oct 25, 2021 | 5.499 | 5.559 | 5.462 | 5.522 | 141,256 | -0.01(-0.14%) |
Oct 22, 2021 | 5.567 | 5.574 | 5.507 | 5.529 | 65,099 | -0.04(-0.67%) |
Oct 21, 2021 | 5.514 | 5.597 | 5.514 | 5.567 | 56,932 | +0.04(+0.81%) |
Oct 20, 2021 | 5.462 | 5.559 | 5.462 | 5.522 | 125,849 | +0.04(+0.82%) |
Oct 19, 2021 | 5.567 | 5.627 | 5.395 | 5.477 | 169,659 | -0.08(-1.48%) |
Oct 18, 2021 | 5.537 | 5.619 | 5.520 | 5.559 | 106,908 | +0.04(+0.68%) |
Oct 15, 2021 | 5.552 | 5.604 | 5.507 | 5.522 | 125,241 | -0.04(-0.81%) |
Oct 14, 2021 | 5.739 | 5.777 | 5.544 | 5.567 | 130,164 | -0.13(-2.37%) |
Oct 13, 2021 | 5.567 | 5.769 | 5.522 | 5.702 | 488,748 | +0.13(+2.42%) |
Oct 12, 2021 | 5.634 | 5.670 | 5.552 | 5.567 | 101,435 | -0.05(-0.93%) |
Oct 11, 2021 | 5.679 | 5.724 | 5.552 | 5.619 | 215,436 | -0.10(-1.70%) |
Oct 08, 2021 | 5.462 | 5.799 | 5.462 | 5.717 | 640,132 | +0.24(+4.39%) |
Oct 07, 2021 | 5.372 | 5.566 | 5.372 | 5.476 | 151,637 | +0.13(+2.51%) |
Oct 06, 2021 | 5.298 | 5.372 | 5.298 | 5.342 | 125,228 | -0.01(-0.14%) |
Oct 05, 2021 | 5.335 | 5.376 | 5.320 | 5.350 | 233,762 | +0.01(+0.14%) |
Oct 04, 2021 | 5.201 | 5.357 | 5.201 | 5.342 | 369,579 | +0.25(+4.97%) |
Oct 01, 2021 | 5.246 | 5.299 | 5.059 | 5.089 | 1,413,279 | -0.16(-2.98%) |
Sep 30, 2021 | 5.335 | 5.432 | 5.171 | 5.246 | 183,656 | -0.06(-1.12%) |
Sep 29, 2021 | 5.327 | 5.394 | 5.298 | 5.305 | 126,828 | -0.02(-0.42%) |
Sep 28, 2021 | 5.432 | 5.446 | 5.283 | 5.327 | 368,082 | -0.12(-2.12%) |
Sep 27, 2021 | 5.513 | 5.536 | 5.417 | 5.443 | 150,664 | -0.09(-1.68%) |
Sep 24, 2021 | 5.573 | 5.580 | 5.528 | 5.536 | 105,994 | -0.02(-0.31%) |
Sep 23, 2021 | 5.543 | 5.580 | 5.528 | 5.553 | 78,634 | +0.02(+0.44%) |
Sep 22, 2021 | 5.543 | 5.580 | 5.513 | 5.528 | 106,537 | -0.02(-0.32%) |
Sep 21, 2021 | 5.528 | 5.580 | 5.528 | 5.546 | 82,689 | +0.03(+0.59%) |
Sep 20, 2021 | 5.521 | 5.603 | 5.506 | 5.513 | 156,408 | -0.10(-1.85%) |
Sep 17, 2021 | 5.692 | 5.714 | 5.597 | 5.618 | 120,712 | -0.08(-1.44%) |
Sep 16, 2021 | 5.640 | 5.714 | 5.593 | 5.699 | 59,349 | +0.10(+1.86%) |
Sep 15, 2021 | 5.595 | 5.646 | 5.566 | 5.595 | 82,462 | +0.03(+0.53%) |
Sep 14, 2021 | 5.536 | 5.595 | 5.536 | 5.566 | 135,930 | -0.01(-0.13%) |
Sep 13, 2021 | 5.655 | 5.662 | 5.521 | 5.573 | 175,068 | -0.01(-0.13%) |
Sep 10, 2021 | 5.677 | 5.677 | 5.580 | 5.580 | 143,854 | -0.10(-1.82%) |
Sep 09, 2021 | 5.662 | 5.691 | 5.654 | 5.684 | 110,321 | +0.02(+0.39%) |
Sep 08, 2021 | 5.632 | 5.684 | 5.629 | 5.662 | 146,824 | +0.04(+0.66%) |
Sep 07, 2021 | 5.684 | 5.736 | 5.573 | 5.625 | 317,713 | -0.12(-2.06%) |
Sep 03, 2021 | 5.869 | 5.891 | 5.736 | 5.743 | 209,829 | -0.14(-2.39%) |
Sep 02, 2021 | 5.876 | 5.957 | 5.869 | 5.883 | 174,614 | +0.01(+0.13%) |
Sep 01, 2021 | 5.942 | 5.957 | 5.876 | 5.876 | 122,187 | -0.03(-0.50%) |
Aug 31, 2021 | 5.906 | 5.913 | 5.891 | 5.906 | 132,711 | +0.03(+0.50%) |
Aug 30, 2021 | 5.913 | 5.925 | 5.876 | 5.876 | 103,932 | -0.04(-0.63%) |
Aug 27, 2021 | 5.950 | 6.024 | 5.876 | 5.913 | 262,368 | -0.03(-0.50%) |
Aug 26, 2021 | 6.002 | 6.016 | 5.920 | 5.942 | 118,365 | -0.03(-0.49%) |
Aug 25, 2021 | 5.876 | 6.024 | 5.876 | 5.972 | 183,025 | +0.09(+1.51%) |
Aug 24, 2021 | 5.928 | 5.928 | 5.876 | 5.883 | 99,739 | -0.01(-0.13%) |
Aug 23, 2021 | 5.928 | 5.935 | 5.876 | 5.891 | 128,435 | -0.01(-0.13%) |
Aug 20, 2021 | 5.928 | 5.935 | 5.898 | 5.898 | 100,321 | -0.03(-0.50%) |
Aug 19, 2021 | 5.876 | 5.928 | 5.871 | 5.928 | 89,474 | +0.05(+0.88%) |
Aug 18, 2021 | 5.935 | 5.935 | 5.876 | 5.876 | 93,647 | -0.04(-0.63%) |
Aug 17, 2021 | 5.883 | 5.925 | 5.883 | 5.913 | 73,100 | +0.01(+0.25%) |
Aug 16, 2021 | 5.876 | 5.920 | 5.876 | 5.898 | 101,264 | +0.04(+0.63%) |
Aug 13, 2021 | 5.898 | 5.913 | 5.843 | 5.861 | 94,265 | -0.03(-0.50%) |
Aug 12, 2021 | 5.957 | 5.987 | 5.846 | 5.891 | 163,511 | -0.07(-1.12%) |
Aug 11, 2021 | 5.972 | 5.972 | 5.920 | 5.957 | 133,151 | +0.06(+1.02%) |
Aug 10, 2021 | 6.015 | 6.044 | 5.875 | 5.897 | 335,191 | -0.07(-1.11%) |
Aug 09, 2021 | 5.963 | 5.986 | 5.956 | 5.963 | 207,650 | +0.00(+0.00%) |
Aug 06, 2021 | 5.986 | 5.986 | 5.945 | 5.963 | 169,178 | -0.01(-0.12%) |
Aug 05, 2021 | 5.963 | 5.986 | 5.912 | 5.971 | 355,153 | +0.01(+0.12%) |
Aug 04, 2021 | 5.824 | 5.978 | 5.795 | 5.963 | 485,041 | +0.18(+3.05%) |
Aug 03, 2021 | 5.817 | 5.824 | 5.760 | 5.787 | 256,644 | +0.04(+0.64%) |
Aug 02, 2021 | 5.670 | 5.824 | 5.662 | 5.751 | 346,983 | +0.07(+1.29%) |
Jul 30, 2021 | 5.655 | 5.721 | 5.618 | 5.677 | 91,324 | +0.01(+0.26%) |
Jul 29, 2021 | 5.582 | 5.787 | 5.582 | 5.662 | 278,189 | +0.07(+1.31%) |
Jul 28, 2021 | 5.596 | 5.640 | 5.552 | 5.589 | 106,517 | +0.03(+0.53%) |
Jul 27, 2021 | 5.538 | 5.611 | 5.524 | 5.560 | 50,038 | +0.04(+0.80%) |
Jul 26, 2021 | 5.530 | 5.545 | 5.508 | 5.516 | 75,316 | -0.04(-0.66%) |
Jul 23, 2021 | 5.545 | 5.552 | 5.501 | 5.552 | 69,912 | +0.01(+0.26%) |
Jul 22, 2021 | 5.508 | 5.574 | 5.493 | 5.538 | 35,442 | +0.03(+0.53%) |
Jul 21, 2021 | 5.560 | 5.567 | 5.508 | 5.508 | 57,558 | -0.05(-0.92%) |
Jul 20, 2021 | 5.560 | 5.567 | 5.516 | 5.560 | 59,096 | +0.04(+0.66%) |
Jul 19, 2021 | 5.545 | 5.552 | 5.471 | 5.523 | 295,438 | -0.04(-0.79%) |
Jul 16, 2021 | 5.574 | 5.582 | 5.567 | 5.567 | 52,047 | -0.01(-0.13%) |
Jul 15, 2021 | 5.611 | 5.670 | 5.567 | 5.574 | 91,373 | -0.03(-0.52%) |
Jul 14, 2021 | 5.574 | 5.633 | 5.545 | 5.604 | 93,218 | +0.03(+0.53%) |
Jul 13, 2021 | 5.589 | 5.677 | 5.574 | 5.574 | 106,389 | -0.04(-0.65%) |
Jul 12, 2021 | 5.655 | 5.655 | 5.582 | 5.611 | 120,384 | -0.01(-0.13%) |
Jul 09, 2021 | 5.684 | 5.714 | 5.588 | 5.618 | 147,550 | -0.07(-1.15%) |
Jul 08, 2021 | 5.698 | 5.720 | 5.640 | 5.684 | 123,765 | +0.04(+0.65%) |
Jul 07, 2021 | 5.662 | 5.713 | 5.618 | 5.647 | 132,213 | +0.02(+0.39%) |
Jul 06, 2021 | 5.684 | 5.691 | 5.596 | 5.625 | 130,632 | -0.05(-0.90%) |
Jul 02, 2021 | 5.625 | 5.713 | 5.596 | 5.676 | 115,492 | +0.09(+1.70%) |
Jul 01, 2021 | 5.633 | 5.650 | 5.582 | 5.582 | 90,983 | +0.03(+0.53%) |
Jun 30, 2021 | 5.603 | 5.625 | 5.549 | 5.552 | 133,186 | -0.01(-0.26%) |
Jun 29, 2021 | 5.684 | 5.695 | 5.545 | 5.567 | 156,371 | -0.12(-2.05%) |
Jun 28, 2021 | 5.727 | 5.727 | 5.640 | 5.684 | 103,693 | -0.01(-0.13%) |
Jun 25, 2021 | 5.654 | 5.691 | 5.640 | 5.691 | 141,914 | +0.04(+0.65%) |
Jun 24, 2021 | 5.560 | 5.749 | 5.516 | 5.654 | 739,641 | +0.18(+3.20%) |
Jun 23, 2021 | 5.465 | 5.501 | 5.428 | 5.479 | 172,224 | +0.02(+0.40%) |
Jun 22, 2021 | 5.465 | 5.483 | 5.436 | 5.458 | 153,775 | -0.01(-0.27%) |
Jun 21, 2021 | 5.567 | 5.611 | 5.465 | 5.472 | 217,585 | -0.09(-1.57%) |
Jun 18, 2021 | 5.582 | 5.618 | 5.560 | 5.560 | 137,915 | -0.09(-1.55%) |
Jun 17, 2021 | 5.654 | 5.689 | 5.583 | 5.647 | 143,543 | +0.00(+0.00%) |
Jun 16, 2021 | 5.560 | 5.647 | 5.560 | 5.647 | 68,780 | +0.10(+1.84%) |
Jun 15, 2021 | 5.654 | 5.662 | 5.494 | 5.545 | 221,245 | -0.06(-1.04%) |
Jun 14, 2021 | 5.698 | 5.735 | 5.582 | 5.603 | 116,073 | -0.07(-1.16%) |
Jun 11, 2021 | 5.749 | 5.749 | 5.669 | 5.669 | 113,136 | -0.09(-1.52%) |
Jun 10, 2021 | 5.727 | 5.830 | 5.727 | 5.757 | 130,852 | +0.02(+0.27%) |
Jun 09, 2021 | 5.654 | 5.792 | 5.640 | 5.741 | 361,072 | +0.10(+1.80%) |
Jun 08, 2021 | 5.669 | 5.669 | 5.575 | 5.640 | 144,552 | +0.03(+0.52%) |
Jun 07, 2021 | 5.633 | 5.643 | 5.604 | 5.611 | 127,606 | -0.04(-0.64%) |
Jun 04, 2021 | 5.683 | 5.691 | 5.640 | 5.647 | 139,430 | -0.04(-0.64%) |
Jun 03, 2021 | 5.676 | 5.712 | 5.640 | 5.683 | 142,720 | +0.00(+0.00%) |
Jun 02, 2021 | 5.712 | 5.712 | 5.669 | 5.683 | 135,891 | -0.01(-0.13%) |
Jun 01, 2021 | 5.618 | 5.691 | 5.585 | 5.691 | 256,905 | +0.07(+1.29%) |
May 28, 2021 | 5.596 | 5.618 | 5.567 | 5.618 | 65,031 | +0.02(+0.39%) |
May 27, 2021 | 5.560 | 5.607 | 5.517 | 5.596 | 116,016 | +0.07(+1.31%) |
May 26, 2021 | 5.546 | 5.575 | 5.524 | 5.524 | 83,514 | -0.02(-0.39%) |
May 25, 2021 | 5.575 | 5.575 | 5.531 | 5.546 | 65,697 | +0.01(+0.26%) |
May 24, 2021 | 5.553 | 5.567 | 5.524 | 5.531 | 125,941 | -0.02(-0.39%) |
May 21, 2021 | 5.567 | 5.575 | 5.509 | 5.553 | 74,142 | -0.01(-0.13%) |
May 20, 2021 | 5.531 | 5.567 | 5.483 | 5.560 | 96,462 | +0.07(+1.32%) |
May 19, 2021 | 5.488 | 5.524 | 5.386 | 5.488 | 122,054 | -0.04(-0.79%) |
May 18, 2021 | 5.502 | 5.560 | 5.493 | 5.531 | 85,797 | +0.08(+1.46%) |
May 17, 2021 | 5.495 | 5.495 | 5.386 | 5.451 | 197,689 | -0.01(-0.13%) |
May 14, 2021 | 5.401 | 5.546 | 5.401 | 5.459 | 133,770 | +0.03(+0.53%) |
May 13, 2021 | 5.328 | 5.451 | 5.328 | 5.430 | 168,614 | +0.10(+1.90%) |
May 12, 2021 | 5.538 | 5.570 | 5.256 | 5.328 | 417,032 | -0.22(-3.91%) |
May 11, 2021 | 5.552 | 5.581 | 5.538 | 5.545 | 155,108 | -0.03(-0.52%) |
May 10, 2021 | 5.566 | 5.574 | 5.552 | 5.574 | 125,699 | +0.02(+0.40%) |
May 07, 2021 | 5.545 | 5.566 | 5.437 | 5.551 | 184,948 | +0.03(+0.51%) |
May 06, 2021 | 5.509 | 5.581 | 5.503 | 5.523 | 145,588 | +0.00(+0.00%) |
May 05, 2021 | 5.502 | 5.552 | 5.469 | 5.523 | 100,821 | +0.04(+0.79%) |
May 04, 2021 | 5.538 | 5.582 | 5.437 | 5.480 | 225,431 | -0.03(-0.52%) |
May 03, 2021 | 5.473 | 5.582 | 5.437 | 5.509 | 183,989 | +0.08(+1.46%) |
Apr 30, 2021 | 5.422 | 5.437 | 5.401 | 5.430 | 206,495 | +0.04(+0.67%) |
Apr 29, 2021 | 5.415 | 5.437 | 5.372 | 5.394 | 150,552 | +0.01(+0.13%) |
Apr 28, 2021 | 5.343 | 5.430 | 5.343 | 5.386 | 179,403 | +0.05(+0.94%) |
Apr 27, 2021 | 5.365 | 5.372 | 5.329 | 5.336 | 97,758 | -0.01(-0.13%) |
Apr 26, 2021 | 5.336 | 5.365 | 5.286 | 5.343 | 141,229 | +0.04(+0.68%) |
Apr 23, 2021 | 5.322 | 5.365 | 5.293 | 5.307 | 174,972 | +0.00(+0.00%) |
Apr 22, 2021 | 5.286 | 5.314 | 5.278 | 5.307 | 111,601 | +0.02(+0.41%) |
Apr 21, 2021 | 5.329 | 5.329 | 5.271 | 5.286 | 188,670 | -0.02(-0.41%) |
Apr 20, 2021 | 5.343 | 5.356 | 5.264 | 5.307 | 253,028 | -0.04(-0.67%) |
Apr 19, 2021 | 5.358 | 5.361 | 5.329 | 5.343 | 72,663 | +0.00(+0.00%) |
Apr 16, 2021 | 5.343 | 5.361 | 5.336 | 5.343 | 105,122 | -0.01(-0.13%) |
Apr 15, 2021 | 5.343 | 5.365 | 5.329 | 5.350 | 140,204 | -0.01(-0.13%) |
Apr 14, 2021 | 5.386 | 5.386 | 5.343 | 5.358 | 106,681 | +0.00(+0.00%) |
Apr 13, 2021 | 5.365 | 5.372 | 5.354 | 5.358 | 117,146 | -0.01(-0.13%) |
Apr 12, 2021 | 5.408 | 5.408 | 5.365 | 5.365 | 115,355 | -0.05(-0.93%) |
Apr 09, 2021 | 5.422 | 5.422 | 5.365 | 5.415 | 231,630 | -0.03(-0.52%) |
Apr 08, 2021 | 5.300 | 5.465 | 5.300 | 5.443 | 309,149 | +0.14(+2.70%) |
Apr 07, 2021 | 5.243 | 5.307 | 5.243 | 5.300 | 128,207 | +0.04(+0.82%) |
Apr 06, 2021 | 5.279 | 5.293 | 5.229 | 5.257 | 102,221 | +0.01(+0.14%) |
Apr 05, 2021 | 5.236 | 5.257 | 5.222 | 5.250 | 252,327 | +0.01(+0.27%) |
Apr 01, 2021 | 5.286 | 5.286 | 5.222 | 5.236 | 127,501 | -0.01(-0.14%) |
Mar 31, 2021 | 5.250 | 5.279 | 5.243 | 5.243 | 132,095 | +0.01(+0.14%) |
Mar 30, 2021 | 5.214 | 5.265 | 5.164 | 5.236 | 199,809 | +0.06(+1.11%) |
Mar 29, 2021 | 5.186 | 5.186 | 5.121 | 5.179 | 120,369 | +0.04(+0.70%) |
Mar 26, 2021 | 5.136 | 5.207 | 5.079 | 5.143 | 151,687 | +0.01(+0.14%) |
Mar 25, 2021 | 5.136 | 5.179 | 5.136 | 5.136 | 88,606 | -0.02(-0.42%) |
Mar 24, 2021 | 5.179 | 5.229 | 5.136 | 5.157 | 76,857 | +0.02(+0.42%) |
Mar 23, 2021 | 5.186 | 5.186 | 5.136 | 5.136 | 154,845 | -0.05(-0.97%) |
Mar 22, 2021 | 5.136 | 5.329 | 5.136 | 5.186 | 265,023 | +0.05(+0.97%) |
Mar 19, 2021 | 5.164 | 5.222 | 5.121 | 5.136 | 135,190 | -0.03(-0.55%) |
Mar 18, 2021 | 5.186 | 5.189 | 5.121 | 5.164 | 121,795 | -0.02(-0.41%) |
Mar 17, 2021 | 5.186 | 5.222 | 5.172 | 5.186 | 141,450 | -0.01(-0.14%) |
Mar 16, 2021 | 5.293 | 5.307 | 5.179 | 5.193 | 184,060 | -0.07(-1.36%) |
Mar 15, 2021 | 5.186 | 5.286 | 5.186 | 5.265 | 135,407 | +0.06(+1.24%) |
Mar 12, 2021 | 5.200 | 5.245 | 5.179 | 5.200 | 119,252 | -0.01(-0.14%) |
Mar 11, 2021 | 5.236 | 5.257 | 5.186 | 5.207 | 146,483 | +0.01(+0.28%) |
Mar 10, 2021 | 5.243 | 5.243 | 5.179 | 5.193 | 197,131 | -0.01(-0.12%) |
Mar 09, 2021 | 5.235 | 5.254 | 5.199 | 5.199 | 125,529 | -0.03(-0.54%) |
Mar 08, 2021 | 5.235 | 5.260 | 5.199 | 5.228 | 158,358 | +0.03(+0.55%) |
Mar 05, 2021 | 5.207 | 5.214 | 5.143 | 5.199 | 188,370 | +0.04(+0.83%) |
Mar 04, 2021 | 5.143 | 5.210 | 5.114 | 5.157 | 155,861 | -0.01(-0.27%) |
Mar 03, 2021 | 5.171 | 5.263 | 5.143 | 5.171 | 235,079 | -0.02(-0.41%) |
Mar 02, 2021 | 5.128 | 5.228 | 5.126 | 5.192 | 102,554 | +0.08(+1.53%) |