Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.720 | 4.830 | 4.410 | 4.510 | 801,067 | +0.33(+8.02%) |
Mar 30, 2022 | 4.050 | 4.219 | 4.025 | 4.175 | 324,249 | +0.10(+2.58%) |
Mar 29, 2022 | 3.940 | 4.100 | 3.920 | 4.070 | 388,717 | +0.19(+4.90%) |
Mar 28, 2022 | 3.870 | 3.940 | 3.790 | 3.880 | 248,106 | -0.04(-1.02%) |
Mar 25, 2022 | 3.910 | 3.940 | 3.755 | 3.920 | 523,768 | +0.01(+0.26%) |
Mar 24, 2022 | 4.030 | 4.030 | 3.860 | 3.910 | 210,369 | -0.08(-2.01%) |
Mar 23, 2022 | 3.830 | 4.300 | 3.750 | 3.990 | 526,895 | +0.05(+1.27%) |
Mar 22, 2022 | 3.800 | 4.080 | 3.690 | 3.940 | 361,743 | +0.18(+4.79%) |
Mar 21, 2022 | 3.820 | 3.870 | 3.630 | 3.760 | 361,903 | -0.04(-1.05%) |
Mar 18, 2022 | 3.740 | 3.860 | 3.725 | 3.800 | 294,215 | +0.01(+0.26%) |
Mar 17, 2022 | 3.720 | 3.870 | 3.660 | 3.790 | 146,620 | +0.04(+1.07%) |
Mar 16, 2022 | 3.740 | 3.929 | 3.690 | 3.750 | 460,888 | +0.05(+1.35%) |
Mar 15, 2022 | 3.400 | 3.740 | 3.350 | 3.700 | 283,048 | +0.35(+10.45%) |
Mar 14, 2022 | 3.530 | 3.530 | 3.300 | 3.350 | 244,183 | -0.18(-5.10%) |
Mar 11, 2022 | 3.740 | 3.777 | 3.500 | 3.530 | 252,803 | -0.20(-5.36%) |
Mar 10, 2022 | 3.700 | 3.750 | 3.640 | 3.730 | 152,707 | -0.02(-0.53%) |
Mar 09, 2022 | 3.630 | 3.780 | 3.550 | 3.750 | 200,183 | +0.17(+4.75%) |
Mar 08, 2022 | 3.580 | 3.700 | 3.500 | 3.580 | 221,962 | +0.02(+0.56%) |
Mar 07, 2022 | 3.690 | 3.710 | 3.530 | 3.560 | 254,465 | -0.10(-2.73%) |
Mar 04, 2022 | 3.610 | 3.705 | 3.600 | 3.660 | 192,926 | -0.01(-0.41%) |
Mar 03, 2022 | 3.910 | 3.910 | 3.660 | 3.675 | 153,172 | -0.23(-5.77%) |
Mar 02, 2022 | 3.800 | 3.960 | 3.780 | 3.900 | 160,356 | +0.15(+4.00%) |
Mar 01, 2022 | 3.790 | 3.860 | 3.670 | 3.750 | 160,428 | -0.08(-2.09%) |
Feb 28, 2022 | 3.860 | 3.900 | 3.760 | 3.830 | 237,480 | -0.07(-1.79%) |
Feb 25, 2022 | 3.990 | 3.950 | 3.890 | 3.900 | 161,863 | -0.06(-1.52%) |
Feb 24, 2022 | 3.600 | 4.020 | 3.580 | 3.960 | 341,224 | +0.23(+6.17%) |
Feb 23, 2022 | 3.790 | 3.800 | 3.700 | 3.730 | 231,067 | -0.05(-1.32%) |
Feb 22, 2022 | 3.890 | 3.945 | 3.765 | 3.780 | 320,630 | -0.16(-4.06%) |
Feb 18, 2022 | 3.940 | 0 | -0.11(-2.72%) | |||
Feb 17, 2022 | 4.280 | 4.290 | 4.040 | 4.050 | 299,931 | -0.27(-6.25%) |
Feb 16, 2022 | 4.300 | 4.330 | 4.250 | 4.320 | 88,238 | -0.01(-0.23%) |
Feb 15, 2022 | 4.310 | 4.400 | 4.295 | 4.330 | 177,386 | +0.08(+1.88%) |
Feb 14, 2022 | 4.150 | 4.270 | 4.131 | 4.250 | 214,461 | +0.10(+2.41%) |
Feb 11, 2022 | 4.330 | 4.330 | 4.100 | 4.150 | 434,912 | -0.15(-3.49%) |
Feb 10, 2022 | 4.330 | 4.430 | 4.275 | 4.300 | 244,128 | -0.11(-2.49%) |
Feb 09, 2022 | 4.470 | 4.510 | 4.380 | 4.410 | 287,605 | -0.01(-0.23%) |
Feb 08, 2022 | 4.250 | 4.490 | 4.420 | 563,082 | +0.17(+4.00%) | |
Feb 07, 2022 | 4.250 | 4.300 | 4.180 | 4.250 | 294,666 | -0.01(-0.23%) |
Feb 04, 2022 | 4.160 | 4.340 | 4.130 | 4.260 | 255,064 | +0.06(+1.43%) |
Feb 03, 2022 | 4.390 | 4.200 | 4.200 | 397,215 | -0.26(-5.83%) | |
Feb 02, 2022 | 4.510 | 4.520 | 4.360 | 4.460 | 249,267 | -0.04(-0.89%) |
Feb 01, 2022 | 4.460 | 4.560 | 4.440 | 4.500 | 334,351 | +0.00(+0.00%) |
Jan 31, 2022 | 4.150 | 4.500 | 4.500 | 346,951 | +0.34(+8.17%) | |
Jan 28, 2022 | 4.220 | 4.280 | 4.010 | 4.160 | 382,162 | -0.06(-1.42%) |
Jan 27, 2022 | 4.380 | 4.590 | 4.160 | 4.220 | 475,269 | -0.11(-2.54%) |
Jan 26, 2022 | 4.340 | 4.510 | 4.260 | 4.330 | 518,856 | +0.06(+1.41%) |
Jan 25, 2022 | 4.240 | 4.335 | 4.195 | 4.270 | 280,140 | -0.06(-1.39%) |
Jan 24, 2022 | 4.260 | 4.355 | 4.055 | 4.330 | 764,994 | -0.01(-0.23%) |
Jan 21, 2022 | 4.300 | 4.501 | 4.300 | 4.340 | 362,976 | -0.03(-0.69%) |
Jan 20, 2022 | 4.490 | 4.510 | 4.360 | 4.370 | 414,030 | -0.13(-2.89%) |
Jan 19, 2022 | 4.600 | 4.630 | 4.450 | 4.500 | 315,675 | -0.08(-1.75%) |
Jan 18, 2022 | 4.740 | 4.820 | 4.565 | 4.580 | 324,664 | -0.21(-4.38%) |
Jan 14, 2022 | 4.790 | 0 | -0.05(-1.03%) | |||
Jan 13, 2022 | 4.870 | 4.940 | 4.810 | 4.840 | 185,386 | -0.03(-0.62%) |
Jan 12, 2022 | 4.960 | 5.010 | 4.810 | 4.870 | 261,929 | -0.06(-1.22%) |
Jan 11, 2022 | 4.970 | 5.070 | 4.920 | 4.930 | 251,232 | -0.06(-1.20%) |
Jan 10, 2022 | 5.030 | 5.030 | 4.890 | 4.990 | 261,832 | -0.08(-1.58%) |
Jan 07, 2022 | 5.030 | 5.110 | 4.950 | 5.070 | 241,335 | +0.02(+0.30%) |
Jan 06, 2022 | 5.270 | 5.270 | 4.980 | 5.055 | 300,980 | -0.02(-0.30%) |
Jan 05, 2022 | 5.200 | 5.350 | 5.060 | 5.070 | 298,420 | -0.14(-2.69%) |
Jan 04, 2022 | 5.350 | 5.355 | 5.190 | 5.210 | 217,593 | -0.13(-2.43%) |
Jan 03, 2022 | 5.180 | 5.395 | 5.180 | 5.340 | 260,395 | +0.21(+4.09%) |
Dec 31, 2021 | 5.190 | 5.310 | 5.110 | 5.130 | 613,734 | -0.08(-1.54%) |
Dec 30, 2021 | 5.160 | 5.410 | 5.160 | 5.210 | 339,791 | +0.05(+0.97%) |
Dec 29, 2021 | 5.220 | 5.290 | 5.130 | 5.160 | 277,002 | -0.10(-1.90%) |
Dec 28, 2021 | 5.260 | 5.350 | 5.210 | 5.260 | 264,103 | -0.02(-0.38%) |
Dec 27, 2021 | 5.230 | 5.340 | 5.120 | 5.280 | 299,760 | +0.05(+0.96%) |
Dec 23, 2021 | 5.220 | 5.320 | 5.180 | 5.230 | 187,003 | +0.01(+0.19%) |
Dec 22, 2021 | 5.120 | 5.240 | 4.990 | 5.220 | 495,146 | +0.26(+5.24%) |
Dec 21, 2021 | 4.750 | 4.990 | 4.750 | 4.960 | 293,773 | +0.21(+4.42%) |
Dec 20, 2021 | 4.880 | 4.900 | 4.660 | 4.750 | 320,831 | -0.24(-4.81%) |
Dec 17, 2021 | 4.830 | 5.120 | 4.750 | 4.990 | 431,846 | +0.08(+1.63%) |
Dec 16, 2021 | 4.940 | 5.080 | 4.880 | 4.910 | 301,179 | -0.04(-0.81%) |
Dec 15, 2021 | 4.810 | 5.000 | 4.760 | 4.950 | 370,203 | +0.15(+3.13%) |
Dec 14, 2021 | 4.950 | 5.080 | 4.720 | 4.800 | 379,818 | -0.28(-5.51%) |
Dec 13, 2021 | 5.090 | 5.215 | 5.002 | 5.080 | 305,970 | -0.08(-1.55%) |
Dec 10, 2021 | 5.100 | 5.190 | 5.040 | 5.160 | 273,437 | +0.01(+0.19%) |
Dec 09, 2021 | 5.060 | 5.200 | 5.030 | 5.150 | 257,162 | +0.04(+0.78%) |
Dec 08, 2021 | 4.800 | 5.180 | 4.780 | 5.110 | 244,661 | +0.35(+7.35%) |
Dec 07, 2021 | 4.610 | 4.830 | 4.610 | 4.760 | 346,150 | +0.16(+3.48%) |
Dec 06, 2021 | 4.870 | 4.870 | 4.582 | 4.600 | 296,896 | -0.22(-4.56%) |
Dec 03, 2021 | 4.980 | 4.980 | 4.660 | 4.820 | 356,112 | -0.16(-3.21%) |
Dec 02, 2021 | 4.760 | 5.090 | 4.740 | 4.980 | 423,228 | +0.26(+5.51%) |
Dec 01, 2021 | 5.070 | 5.100 | 4.670 | 4.720 | 478,592 | -0.18(-3.67%) |
Nov 30, 2021 | 4.990 | 5.100 | 4.840 | 4.900 | 333,438 | -0.18(-3.54%) |
Nov 29, 2021 | 5.290 | 5.290 | 4.950 | 5.080 | 493,167 | -0.11(-2.12%) |
Nov 26, 2021 | 5.010 | 5.280 | 5.000 | 5.190 | 265,303 | -0.14(-2.63%) |
Nov 24, 2021 | 5.240 | 5.378 | 5.150 | 5.330 | 184,719 | +0.05(+0.95%) |
Nov 23, 2021 | 5.240 | 5.330 | 5.056 | 5.280 | 465,127 | +0.04(+0.76%) |
Nov 22, 2021 | 5.360 | 5.490 | 5.230 | 5.240 | 755,806 | -0.10(-1.87%) |
Nov 19, 2021 | 5.480 | 5.570 | 5.330 | 5.340 | 199,023 | -0.18(-3.26%) |
Nov 18, 2021 | 5.660 | 5.530 | 5.450 | 5.520 | 548,719 | -0.15(-2.65%) |
Nov 17, 2021 | 5.750 | 5.800 | 5.620 | 5.670 | 278,605 | -0.13(-2.24%) |
Nov 16, 2021 | 5.560 | 5.825 | 5.410 | 5.800 | 443,605 | +0.28(+5.07%) |
Nov 15, 2021 | 5.540 | 5.600 | 5.420 | 5.520 | 273,732 | +0.01(+0.18%) |
Nov 12, 2021 | 5.420 | 5.530 | 5.380 | 5.510 | 150,487 | +0.09(+1.66%) |
Nov 11, 2021 | 5.510 | 5.600 | 5.400 | 5.420 | 186,458 | -0.08(-1.45%) |
Nov 10, 2021 | 5.630 | 5.500 | 397,646 | -0.21(-3.68%) | ||
Nov 09, 2021 | 5.500 | 6.160 | 5.450 | 5.710 | 920,176 | +0.20(+3.63%) |
Nov 08, 2021 | 5.560 | 5.610 | 5.500 | 5.510 | 155,690 | +0.00(+0.00%) |
Nov 05, 2021 | 5.450 | 5.590 | 5.410 | 5.510 | 373,344 | +0.10(+1.85%) |
Nov 04, 2021 | 5.510 | 5.570 | 5.350 | 5.410 | 288,210 | -0.10(-1.81%) |
Nov 03, 2021 | 5.530 | 5.600 | 5.480 | 5.510 | 244,801 | -0.02(-0.36%) |
Nov 02, 2021 | 5.900 | 5.950 | 5.520 | 5.530 | 288,700 | -0.33(-5.63%) |
Nov 01, 2021 | 5.780 | 5.990 | 5.840 | 5.860 | 224,960 | +0.13(+2.27%) |
Oct 29, 2021 | 5.630 | 5.770 | 5.620 | 5.730 | 224,679 | +0.12(+2.14%) |
Oct 28, 2021 | 5.390 | 5.650 | 5.380 | 5.610 | 247,510 | +0.21(+3.89%) |
Oct 27, 2021 | 5.400 | 5.500 | 5.370 | 5.400 | 130,741 | -0.04(-0.74%) |
Oct 26, 2021 | 5.500 | 5.440 | 189,812 | -0.05(-0.91%) | ||
Oct 25, 2021 | 5.450 | 5.600 | 5.430 | 5.490 | 220,140 | -0.04(-0.72%) |
Oct 22, 2021 | 5.630 | 5.460 | 5.530 | 305,092 | -0.15(-2.64%) | |
Oct 21, 2021 | 5.780 | 5.910 | 5.630 | 5.680 | 210,549 | -0.12(-2.07%) |
Oct 20, 2021 | 5.720 | 5.820 | 5.660 | 5.800 | 169,771 | +0.09(+1.58%) |
Oct 19, 2021 | 5.520 | 5.740 | 5.420 | 5.710 | 322,743 | +0.21(+3.82%) |
Oct 18, 2021 | 5.510 | 5.526 | 5.330 | 5.500 | 474,590 | +0.01(+0.18%) |
Oct 15, 2021 | 5.630 | 5.720 | 5.485 | 5.490 | 296,367 | -0.03(-0.54%) |
Oct 14, 2021 | 5.660 | 5.730 | 5.470 | 5.520 | 336,091 | -0.10(-1.78%) |
Oct 13, 2021 | 5.540 | 5.670 | 5.420 | 5.620 | 304,640 | +0.09(+1.63%) |
Oct 12, 2021 | 5.740 | 5.760 | 5.440 | 5.530 | 697,672 | -0.22(-3.83%) |
Oct 11, 2021 | 5.900 | 6.060 | 5.720 | 5.750 | 267,725 | -0.09(-1.54%) |
Oct 08, 2021 | 5.950 | 5.980 | 5.770 | 5.840 | 463,711 | -0.19(-3.15%) |
Oct 07, 2021 | 6.030 | 6.065 | 5.830 | 6.030 | 358,046 | +0.11(+1.86%) |
Oct 06, 2021 | 5.960 | 5.990 | 5.790 | 5.920 | 587,993 | -0.15(-2.47%) |
Oct 05, 2021 | 6.280 | 6.300 | 5.810 | 6.070 | 1,092,383 | -0.20(-3.19%) |
Oct 04, 2021 | 6.830 | 6.890 | 6.210 | 6.270 | 878,830 | -0.61(-8.87%) |
Oct 01, 2021 | 6.950 | 7.050 | 6.770 | 6.880 | 748,935 | +0.09(+1.33%) |
Sep 30, 2021 | 7.200 | 7.320 | 6.760 | 6.790 | 2,101,991 | -0.21(-3.00%) |
Sep 29, 2021 | 6.820 | 7.190 | 6.820 | 7.000 | 477,523 | +0.22(+3.24%) |
Sep 28, 2021 | 7.030 | 7.038 | 6.730 | 6.780 | 369,635 | -0.29(-4.10%) |
Sep 27, 2021 | 7.170 | 7.315 | 7.010 | 7.070 | 326,642 | -0.07(-0.98%) |
Sep 24, 2021 | 6.980 | 7.540 | 6.970 | 7.140 | 895,811 | -0.01(-0.14%) |
Sep 23, 2021 | 6.800 | 7.200 | 6.750 | 7.150 | 811,380 | +0.51(+7.68%) |
Sep 22, 2021 | 6.700 | 6.735 | 6.460 | 6.640 | 216,330 | -0.06(-0.90%) |
Sep 21, 2021 | 6.590 | 6.752 | 6.430 | 6.700 | 220,333 | +0.16(+2.45%) |
Sep 20, 2021 | 6.710 | 6.890 | 6.432 | 6.540 | 389,926 | -0.41(-5.90%) |
Sep 17, 2021 | 6.800 | 7.060 | 6.710 | 6.950 | 1,222,364 | +0.24(+3.58%) |
Sep 16, 2021 | 6.370 | 6.745 | 6.320 | 6.710 | 527,262 | +0.40(+6.34%) |
Sep 15, 2021 | 6.500 | 6.550 | 6.250 | 6.310 | 249,195 | -0.24(-3.66%) |
Sep 14, 2021 | 6.690 | 6.820 | 6.500 | 6.550 | 362,869 | -0.15(-2.24%) |
Sep 13, 2021 | 6.880 | 6.880 | 6.450 | 6.700 | 417,962 | -0.21(-2.97%) |
Sep 10, 2021 | 6.330 | 7.040 | 6.300 | 6.905 | 1,381,399 | +0.61(+9.60%) |
Sep 09, 2021 | 6.310 | 6.481 | 6.270 | 6.300 | 224,089 | -0.06(-0.94%) |
Sep 08, 2021 | 6.650 | 6.650 | 6.330 | 6.360 | 316,625 | -0.37(-5.50%) |
Sep 07, 2021 | 6.610 | 6.870 | 6.495 | 6.730 | 327,772 | +0.14(+2.12%) |
Sep 03, 2021 | 6.360 | 6.600 | 6.270 | 6.590 | 354,539 | +0.20(+3.13%) |
Sep 02, 2021 | 6.310 | 6.630 | 5.700 | 6.390 | 872,498 | +0.07(+1.11%) |
Sep 01, 2021 | 6.090 | 6.740 | 6.020 | 6.320 | 1,230,690 | +0.23(+3.78%) |
Aug 31, 2021 | 5.940 | 6.150 | 5.895 | 6.090 | 535,191 | +0.20(+3.40%) |
Aug 30, 2021 | 5.750 | 5.960 | 5.660 | 5.890 | 481,877 | +0.17(+2.97%) |
Aug 27, 2021 | 5.640 | 5.870 | 5.640 | 5.720 | 177,044 | +0.07(+1.24%) |
Aug 26, 2021 | 5.710 | 5.860 | 5.630 | 5.650 | 134,040 | -0.08(-1.40%) |
Aug 25, 2021 | 5.830 | 5.870 | 5.695 | 5.730 | 379,593 | -0.12(-2.05%) |
Aug 24, 2021 | 5.850 | 5.976 | 5.810 | 5.850 | 145,879 | +0.01(+0.17%) |
Aug 23, 2021 | 5.570 | 5.910 | 5.570 | 5.840 | 134,067 | +0.34(+6.18%) |
Aug 20, 2021 | 5.340 | 5.520 | 5.340 | 5.500 | 168,079 | +0.11(+2.04%) |
Aug 19, 2021 | 5.410 | 5.510 | 5.310 | 5.390 | 186,925 | -0.06(-1.10%) |
Aug 18, 2021 | 5.470 | 5.685 | 5.340 | 5.450 | 153,061 | -0.02(-0.37%) |
Aug 17, 2021 | 5.500 | 5.620 | 5.440 | 5.470 | 185,928 | -0.08(-1.44%) |
Aug 16, 2021 | 5.760 | 5.840 | 5.510 | 5.550 | 414,885 | -0.20(-3.48%) |
Aug 13, 2021 | 5.860 | 5.890 | 5.700 | 5.750 | 220,293 | -0.08(-1.37%) |
Aug 12, 2021 | 6.010 | 6.020 | 5.770 | 5.830 | 213,103 | -0.19(-3.16%) |
Aug 11, 2021 | 5.990 | 6.035 | 5.730 | 6.020 | 120,396 | +0.07(+1.18%) |
Aug 10, 2021 | 5.930 | 6.000 | 5.828 | 5.950 | 148,972 | +0.02(+0.34%) |
Aug 09, 2021 | 5.710 | 5.990 | 5.710 | 5.930 | 81,575 | +0.01(+0.17%) |
Aug 06, 2021 | 5.870 | 5.980 | 5.735 | 5.920 | 120,229 | +0.11(+1.89%) |
Aug 05, 2021 | 5.650 | 5.830 | 5.650 | 5.810 | 141,341 | +0.18(+3.20%) |
Aug 04, 2021 | 5.570 | 5.740 | 5.510 | 5.630 | 108,733 | -0.01(-0.18%) |
Aug 03, 2021 | 5.780 | 5.845 | 5.550 | 5.640 | 148,836 | -0.11(-1.91%) |
Aug 02, 2021 | 5.660 | 5.865 | 5.600 | 5.750 | 167,248 | +0.11(+1.95%) |
Jul 30, 2021 | 5.660 | 5.750 | 5.600 | 5.640 | 175,496 | -0.05(-0.88%) |
Jul 29, 2021 | 5.760 | 5.840 | 5.660 | 5.690 | 209,895 | -0.06(-1.04%) |
Jul 28, 2021 | 5.730 | 5.820 | 5.650 | 5.750 | 172,728 | +0.08(+1.41%) |
Jul 27, 2021 | 5.780 | 5.793 | 5.580 | 5.670 | 227,600 | -0.17(-2.91%) |
Jul 26, 2021 | 5.850 | 5.970 | 5.780 | 5.840 | 140,736 | -0.01(-0.17%) |
Jul 23, 2021 | 5.970 | 5.975 | 5.780 | 5.850 | 195,274 | -0.09(-1.52%) |
Jul 22, 2021 | 6.414 | 6.414 | 5.890 | 5.940 | 130,182 | -0.29(-4.65%) |
Jul 21, 2021 | 6.050 | 6.340 | 6.050 | 6.230 | 211,138 | +0.18(+2.98%) |
Jul 20, 2021 | 5.770 | 6.200 | 5.720 | 6.050 | 397,873 | +0.24(+4.13%) |
Jul 19, 2021 | 5.430 | 5.970 | 5.430 | 5.810 | 370,416 | +0.27(+4.87%) |
Jul 16, 2021 | 6.170 | 6.170 | 5.500 | 5.540 | 372,417 | -0.26(-4.48%) |
Jul 15, 2021 | 5.880 | 5.940 | 5.770 | 5.800 | 131,102 | -0.10(-1.69%) |
Jul 14, 2021 | 6.070 | 6.150 | 5.870 | 5.900 | 186,731 | -0.17(-2.80%) |
Jul 13, 2021 | 6.060 | 6.190 | 6.050 | 6.070 | 155,367 | -0.03(-0.49%) |
Jul 12, 2021 | 6.070 | 6.180 | 5.950 | 6.100 | 105,309 | -0.02(-0.33%) |
Jul 09, 2021 | 5.910 | 6.170 | 5.860 | 6.120 | 202,526 | +0.24(+4.08%) |
Jul 08, 2021 | 5.650 | 6.010 | 5.200 | 5.880 | 438,954 | -0.10(-1.67%) |
Jul 07, 2021 | 6.210 | 6.215 | 5.970 | 5.980 | 208,628 | -0.21(-3.39%) |
Jul 06, 2021 | 6.440 | 6.440 | 6.090 | 6.190 | 256,367 | -0.23(-3.58%) |
Jul 02, 2021 | 6.480 | 6.490 | 6.270 | 6.420 | 182,207 | -0.04(-0.62%) |
Jul 01, 2021 | 6.800 | 6.870 | 6.355 | 6.460 | 341,919 | -0.30(-4.44%) |
Jun 30, 2021 | 6.340 | 6.770 | 6.310 | 6.760 | 514,797 | +0.42(+6.62%) |
Jun 29, 2021 | 6.450 | 6.450 | 6.200 | 6.340 | 198,241 | -0.06(-0.94%) |
Jun 28, 2021 | 6.520 | 6.570 | 6.330 | 6.400 | 242,522 | -0.11(-1.69%) |
Jun 25, 2021 | 6.500 | 6.660 | 6.450 | 6.510 | 793,817 | +0.06(+0.93%) |
Jun 24, 2021 | 6.290 | 6.460 | 6.240 | 6.450 | 238,941 | +0.21(+3.37%) |
Jun 23, 2021 | 6.140 | 6.355 | 6.110 | 6.240 | 318,642 | +0.13(+2.13%) |
Jun 22, 2021 | 6.090 | 6.140 | 6.020 | 6.110 | 198,674 | -0.02(-0.33%) |
Jun 21, 2021 | 6.140 | 6.210 | 6.080 | 6.130 | 223,514 | +0.00(+0.00%) |
Jun 18, 2021 | 6.150 | 6.290 | 6.000 | 6.130 | 355,423 | -0.11(-1.76%) |
Jun 17, 2021 | 6.120 | 6.280 | 6.060 | 6.240 | 339,744 | +0.07(+1.13%) |
Jun 16, 2021 | 6.070 | 6.230 | 6.020 | 6.170 | 300,439 | +0.06(+0.98%) |
Jun 15, 2021 | 6.030 | 6.130 | 5.970 | 6.110 | 317,435 | +0.03(+0.49%) |
Jun 14, 2021 | 6.490 | 6.530 | 6.040 | 6.080 | 374,445 | -0.35(-5.44%) |
Jun 11, 2021 | 6.300 | 6.490 | 6.185 | 6.430 | 204,397 | +0.18(+2.88%) |
Jun 10, 2021 | 6.550 | 6.600 | 6.160 | 6.250 | 521,803 | -0.31(-4.73%) |
Jun 09, 2021 | 6.530 | 6.980 | 6.480 | 6.560 | 1,038,249 | +0.04(+0.61%) |
Jun 08, 2021 | 5.770 | 6.930 | 5.670 | 6.520 | 2,444,560 | +0.77(+13.39%) |
Jun 07, 2021 | 5.310 | 5.790 | 5.280 | 5.750 | 515,138 | +0.46(+8.70%) |
Jun 04, 2021 | 5.430 | 5.456 | 5.260 | 5.290 | 443,238 | -0.10(-1.86%) |
Jun 03, 2021 | 5.350 | 5.420 | 5.250 | 5.390 | 364,098 | +0.01(+0.19%) |
Jun 02, 2021 | 5.500 | 5.500 | 5.350 | 5.380 | 322,834 | -0.11(-2.00%) |
Jun 01, 2021 | 5.370 | 5.520 | 5.301 | 5.490 | 400,404 | +0.14(+2.62%) |
May 28, 2021 | 5.310 | 5.380 | 5.290 | 5.350 | 333,563 | +0.05(+0.94%) |
May 27, 2021 | 5.370 | 5.400 | 5.290 | 5.300 | 269,615 | -0.02(-0.38%) |
May 26, 2021 | 5.480 | 5.530 | 5.290 | 5.320 | 460,443 | -0.13(-2.39%) |
May 25, 2021 | 5.600 | 5.670 | 5.405 | 5.450 | 339,747 | -0.15(-2.68%) |
May 24, 2021 | 5.530 | 5.620 | 5.495 | 5.600 | 281,176 | +0.09(+1.63%) |
May 21, 2021 | 5.640 | 5.710 | 5.465 | 5.510 | 256,081 | -0.07(-1.25%) |
May 20, 2021 | 5.590 | 5.620 | 5.380 | 5.580 | 367,813 | +0.00(+0.00%) |
May 19, 2021 | 5.180 | 5.620 | 5.090 | 5.580 | 510,818 | +0.38(+7.31%) |
May 18, 2021 | 5.290 | 5.420 | 5.200 | 5.200 | 481,459 | -0.15(-2.80%) |
May 17, 2021 | 5.510 | 5.630 | 5.260 | 5.350 | 505,842 | -0.13(-2.37%) |
May 14, 2021 | 5.480 | 5.540 | 5.380 | 5.480 | 407,056 | +0.08(+1.48%) |
May 13, 2021 | 5.510 | 5.660 | 5.260 | 5.400 | 435,878 | -0.08(-1.46%) |
May 12, 2021 | 5.700 | 5.730 | 5.440 | 5.480 | 539,694 | -0.32(-5.52%) |
May 11, 2021 | 5.350 | 5.820 | 5.200 | 5.800 | 627,904 | +0.26(+4.69%) |
May 10, 2021 | 5.970 | 5.970 | 5.530 | 5.540 | 344,239 | -0.41(-6.89%) |
May 07, 2021 | 5.910 | 6.030 | 5.830 | 5.950 | 446,420 | +0.04(+0.76%) |
May 06, 2021 | 5.930 | 5.930 | 5.660 | 5.905 | 333,617 | -0.04(-0.59%) |
May 05, 2021 | 5.920 | 6.080 | 5.680 | 5.940 | 445,034 | +0.05(+0.85%) |
May 04, 2021 | 6.170 | 6.180 | 5.810 | 5.890 | 521,628 | -0.30(-4.85%) |
May 03, 2021 | 6.120 | 6.220 | 5.960 | 6.190 | 311,454 | +0.11(+1.81%) |
Apr 30, 2021 | 6.110 | 6.170 | 5.990 | 6.080 | 331,500 | -0.06(-0.98%) |
Apr 29, 2021 | 6.200 | 6.220 | 6.080 | 6.140 | 337,065 | +0.02(+0.33%) |
Apr 28, 2021 | 6.110 | 6.170 | 6.010 | 6.120 | 257,433 | +0.03(+0.49%) |
Apr 27, 2021 | 6.180 | 6.280 | 6.040 | 6.090 | 301,445 | -0.02(-0.33%) |
Apr 26, 2021 | 5.830 | 6.140 | 5.800 | 6.110 | 422,482 | +0.11(+1.83%) |
Apr 23, 2021 | 5.820 | 6.070 | 5.750 | 6.000 | 358,800 | +0.22(+3.81%) |
Apr 22, 2021 | 5.800 | 5.910 | 5.730 | 5.780 | 297,768 | +0.00(+0.00%) |
Apr 21, 2021 | 5.560 | 5.870 | 5.490 | 5.780 | 438,952 | +0.33(+6.06%) |
Apr 20, 2021 | 5.740 | 5.740 | 5.390 | 5.450 | 699,194 | -0.34(-5.87%) |
Apr 19, 2021 | 5.910 | 6.040 | 5.760 | 5.790 | 661,186 | -0.17(-2.85%) |
Apr 16, 2021 | 6.040 | 6.040 | 5.650 | 5.960 | 1,095,900 | -0.06(-1.00%) |
Apr 15, 2021 | 5.990 | 6.260 | 5.910 | 6.020 | 694,922 | +0.10(+1.69%) |
Apr 14, 2021 | 6.300 | 6.440 | 5.900 | 5.920 | 815,541 | -0.42(-6.62%) |
Apr 13, 2021 | 6.650 | 6.650 | 6.240 | 6.340 | 567,040 | -0.34(-5.09%) |
Apr 12, 2021 | 6.650 | 6.860 | 6.580 | 6.680 | 811,210 | +0.12(+1.83%) |
Apr 09, 2021 | 6.470 | 6.610 | 6.430 | 6.560 | 540,300 | +0.09(+1.39%) |
Apr 08, 2021 | 6.250 | 6.490 | 6.245 | 6.470 | 464,383 | +0.25(+4.02%) |
Apr 07, 2021 | 6.270 | 6.290 | 6.080 | 6.220 | 479,580 | -0.07(-1.11%) |
Apr 06, 2021 | 6.280 | 6.460 | 6.250 | 6.290 | 396,660 | -0.03(-0.47%) |
Apr 05, 2021 | 6.490 | 6.490 | 6.050 | 6.320 | 754,966 | -0.07(-1.10%) |