Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.670 | 2.750 | 2.470 | 2.480 | 64,792 | -0.18(-6.77%) |
Mar 30, 2022 | 2.650 | 2.710 | 2.580 | 2.660 | 98,189 | +0.00(+0.00%) |
Mar 29, 2022 | 2.700 | 2.820 | 2.650 | 2.660 | 163,976 | -0.04(-1.48%) |
Mar 28, 2022 | 2.570 | 2.700 | 2.560 | 2.700 | 195,374 | +0.09(+3.45%) |
Mar 25, 2022 | 2.380 | 2.630 | 2.360 | 2.610 | 287,387 | +0.21(+8.75%) |
Mar 24, 2022 | 2.250 | 2.710 | 2.250 | 2.400 | 375,272 | +0.18(+8.11%) |
Mar 23, 2022 | 2.240 | 2.292 | 2.190 | 2.220 | 208,224 | +0.01(+0.45%) |
Mar 22, 2022 | 2.190 | 2.280 | 2.190 | 2.210 | 152,131 | -0.02(-0.90%) |
Mar 21, 2022 | 2.200 | 2.290 | 2.200 | 2.230 | 140,326 | +0.01(+0.45%) |
Mar 18, 2022 | 2.210 | 2.340 | 2.210 | 2.220 | 342,610 | -0.08(-3.48%) |
Mar 17, 2022 | 2.180 | 2.300 | 2.130 | 2.300 | 192,962 | +0.05(+2.22%) |
Mar 16, 2022 | 2.240 | 2.410 | 2.101 | 2.250 | 513,076 | -0.02(-0.88%) |
Mar 15, 2022 | 2.450 | 2.490 | 2.210 | 2.270 | 147,754 | -0.07(-2.99%) |
Mar 14, 2022 | 2.520 | 2.550 | 2.310 | 2.340 | 107,496 | -0.16(-6.40%) |
Mar 11, 2022 | 2.350 | 2.580 | 2.340 | 2.500 | 124,568 | +0.10(+4.17%) |
Mar 10, 2022 | 2.470 | 2.470 | 2.190 | 2.400 | 214,176 | +0.06(+2.56%) |
Mar 09, 2022 | 2.210 | 2.410 | 2.210 | 2.340 | 247,956 | +0.12(+5.41%) |
Mar 08, 2022 | 2.200 | 2.300 | 2.170 | 2.220 | 500,348 | +0.02(+0.91%) |
Mar 07, 2022 | 2.200 | 2.280 | 2.150 | 2.200 | 393,723 | +0.01(+0.46%) |
Mar 04, 2022 | 2.380 | 2.380 | 2.150 | 2.190 | 474,872 | -0.16(-6.81%) |
Mar 03, 2022 | 2.500 | 2.820 | 2.300 | 2.350 | 1,472,201 | -0.77(-24.68%) |
Mar 02, 2022 | 3.160 | 3.420 | 3.100 | 3.120 | 145,274 | +0.04(+1.30%) |
Mar 01, 2022 | 3.230 | 3.230 | 3.070 | 3.080 | 61,017 | -0.14(-4.35%) |
Feb 28, 2022 | 3.130 | 3.275 | 3.121 | 3.220 | 27,128 | +0.02(+0.63%) |
Feb 25, 2022 | 3.240 | 3.380 | 3.150 | 3.200 | 56,965 | +0.00(+0.00%) |
Feb 24, 2022 | 3.110 | 3.239 | 3.020 | 3.200 | 76,866 | +0.02(+0.63%) |
Feb 23, 2022 | 3.350 | 3.380 | 3.170 | 3.180 | 13,441 | -0.16(-4.79%) |
Feb 22, 2022 | 3.370 | 3.510 | 3.253 | 3.340 | 56,645 | -0.04(-1.18%) |
Feb 18, 2022 | 3.380 | 0 | -0.11(-3.15%) | |||
Feb 17, 2022 | 3.410 | 3.510 | 3.390 | 3.490 | 59,078 | -0.05(-1.41%) |
Feb 16, 2022 | 3.170 | 3.570 | 3.100 | 3.540 | 112,657 | +0.33(+10.28%) |
Feb 15, 2022 | 3.120 | 3.235 | 3.120 | 3.210 | 42,407 | +0.18(+5.94%) |
Feb 14, 2022 | 3.070 | 3.099 | 3.000 | 3.030 | 46,985 | -0.04(-1.30%) |
Feb 11, 2022 | 3.240 | 3.250 | 3.030 | 3.070 | 84,055 | -0.21(-6.40%) |
Feb 10, 2022 | 3.180 | 3.360 | 3.180 | 3.280 | 71,643 | -0.01(-0.30%) |
Feb 09, 2022 | 3.470 | 3.510 | 3.260 | 3.290 | 68,454 | -0.15(-4.36%) |
Feb 08, 2022 | 3.210 | 3.470 | 3.201 | 3.440 | 57,219 | +0.23(+7.17%) |
Feb 07, 2022 | 3.060 | 3.250 | 3.060 | 3.210 | 58,070 | +0.11(+3.55%) |
Feb 04, 2022 | 3.060 | 3.130 | 3.050 | 3.100 | 37,063 | +0.01(+0.32%) |
Feb 03, 2022 | 3.080 | 3.090 | 34,328 | -0.01(-0.32%) | ||
Feb 02, 2022 | 3.200 | 3.210 | 3.080 | 3.100 | 78,531 | -0.10(-3.13%) |
Feb 01, 2022 | 3.200 | 3.390 | 3.170 | 3.200 | 84,730 | +0.00(+0.00%) |
Jan 31, 2022 | 3.150 | 3.270 | 3.200 | 60,326 | +0.03(+0.95%) | |
Jan 28, 2022 | 3.250 | 3.250 | 3.140 | 3.170 | 27,394 | -0.04(-1.25%) |
Jan 27, 2022 | 3.420 | 3.420 | 3.050 | 3.210 | 203,462 | -0.18(-5.31%) |
Jan 26, 2022 | 3.490 | 3.620 | 3.280 | 3.390 | 62,306 | -0.05(-1.45%) |
Jan 25, 2022 | 3.430 | 3.495 | 3.350 | 3.440 | 54,802 | -0.11(-3.10%) |
Jan 24, 2022 | 3.310 | 3.550 | 3.210 | 3.550 | 94,276 | +0.19(+5.65%) |
Jan 21, 2022 | 3.390 | 3.420 | 3.300 | 3.360 | 65,160 | -0.09(-2.61%) |
Jan 20, 2022 | 3.460 | 3.550 | 3.420 | 3.450 | 46,326 | -0.01(-0.29%) |
Jan 19, 2022 | 3.600 | 3.600 | 3.440 | 3.460 | 55,900 | -0.10(-2.81%) |
Jan 18, 2022 | 3.770 | 3.770 | 3.420 | 3.560 | 158,802 | -0.24(-6.32%) |
Jan 14, 2022 | 3.800 | 0 | +0.13(+3.54%) | |||
Jan 13, 2022 | 3.710 | 3.770 | 3.640 | 3.670 | 58,536 | +0.02(+0.55%) |
Jan 12, 2022 | 3.770 | 3.779 | 3.640 | 3.650 | 41,324 | -0.06(-1.62%) |
Jan 11, 2022 | 3.660 | 3.720 | 3.600 | 3.710 | 52,274 | +0.02(+0.54%) |
Jan 10, 2022 | 3.790 | 3.850 | 3.639 | 3.690 | 60,487 | -0.09(-2.38%) |
Jan 07, 2022 | 3.900 | 3.900 | 3.780 | 3.780 | 32,261 | -0.11(-2.83%) |
Jan 06, 2022 | 3.860 | 3.980 | 3.795 | 3.890 | 83,949 | +0.02(+0.52%) |
Jan 05, 2022 | 4.000 | 4.210 | 3.845 | 3.870 | 98,616 | -0.13(-3.25%) |
Jan 04, 2022 | 4.080 | 4.200 | 3.990 | 4.000 | 93,019 | -0.08(-1.96%) |
Jan 03, 2022 | 3.750 | 4.080 | 3.745 | 4.080 | 71,395 | +0.31(+8.22%) |
Dec 31, 2021 | 3.740 | 3.880 | 3.720 | 3.770 | 159,426 | -0.01(-0.26%) |
Dec 30, 2021 | 3.670 | 3.890 | 3.670 | 3.780 | 114,795 | +0.06(+1.61%) |
Dec 29, 2021 | 3.760 | 3.800 | 3.660 | 3.720 | 177,501 | -0.03(-0.80%) |
Dec 28, 2021 | 3.870 | 3.950 | 3.720 | 3.750 | 75,891 | -0.16(-4.09%) |
Dec 27, 2021 | 3.790 | 3.920 | 3.740 | 3.910 | 150,314 | +0.13(+3.44%) |
Dec 23, 2021 | 3.740 | 3.920 | 3.700 | 3.780 | 494,545 | +0.07(+1.89%) |
Dec 22, 2021 | 3.710 | 3.800 | 3.650 | 3.710 | 189,138 | -0.01(-0.27%) |
Dec 21, 2021 | 3.620 | 3.800 | 3.560 | 3.720 | 244,408 | +0.11(+3.05%) |
Dec 20, 2021 | 3.730 | 3.760 | 3.460 | 3.610 | 312,762 | -0.19(-5.00%) |
Dec 17, 2021 | 4.030 | 4.050 | 3.790 | 3.800 | 170,474 | -0.28(-6.86%) |
Dec 16, 2021 | 4.300 | 4.300 | 3.960 | 4.080 | 87,330 | -0.20(-4.67%) |
Dec 15, 2021 | 4.280 | 4.290 | 4.150 | 4.280 | 113,370 | -0.02(-0.47%) |
Dec 14, 2021 | 4.280 | 4.300 | 4.130 | 4.300 | 263,589 | -0.03(-0.69%) |
Dec 13, 2021 | 4.370 | 4.390 | 4.270 | 4.330 | 130,340 | -0.04(-0.92%) |
Dec 10, 2021 | 4.360 | 4.410 | 4.270 | 4.370 | 48,593 | +0.06(+1.39%) |
Dec 09, 2021 | 4.390 | 4.390 | 4.240 | 4.310 | 88,551 | -0.05(-1.15%) |
Dec 08, 2021 | 4.210 | 4.400 | 4.180 | 4.360 | 97,654 | +0.11(+2.59%) |
Dec 07, 2021 | 4.150 | 4.300 | 4.150 | 4.250 | 59,163 | +0.10(+2.41%) |
Dec 06, 2021 | 3.910 | 4.160 | 3.870 | 4.150 | 87,461 | +0.25(+6.41%) |
Dec 03, 2021 | 4.000 | 4.080 | 3.750 | 3.900 | 190,507 | -0.06(-1.52%) |
Dec 02, 2021 | 3.950 | 4.080 | 3.900 | 3.960 | 61,842 | +0.02(+0.51%) |
Dec 01, 2021 | 4.150 | 4.190 | 3.890 | 3.940 | 138,914 | -0.16(-3.90%) |
Nov 30, 2021 | 4.050 | 4.170 | 3.940 | 4.100 | 234,100 | -0.01(-0.24%) |
Nov 29, 2021 | 4.320 | 4.327 | 4.100 | 4.110 | 102,887 | -0.16(-3.75%) |
Nov 26, 2021 | 4.310 | 4.337 | 4.100 | 4.270 | 92,498 | -0.08(-1.84%) |
Nov 24, 2021 | 4.410 | 4.460 | 4.330 | 4.350 | 106,282 | -0.06(-1.36%) |
Nov 23, 2021 | 4.540 | 4.640 | 4.380 | 4.410 | 138,714 | -0.15(-3.29%) |
Nov 22, 2021 | 4.830 | 4.900 | 4.490 | 4.560 | 188,875 | -0.24(-5.00%) |
Nov 19, 2021 | 4.830 | 4.880 | 4.780 | 4.800 | 85,834 | -0.01(-0.21%) |
Nov 18, 2021 | 4.900 | 4.840 | 4.800 | 4.810 | 73,661 | -0.11(-2.24%) |
Nov 17, 2021 | 4.950 | 4.995 | 4.860 | 4.920 | 155,178 | -0.08(-1.60%) |
Nov 16, 2021 | 4.990 | 5.050 | 4.890 | 5.000 | 219,594 | +0.00(+0.00%) |
Nov 15, 2021 | 4.970 | 5.010 | 4.870 | 5.000 | 102,836 | +0.00(+0.00%) |
Nov 12, 2021 | 5.060 | 5.060 | 4.890 | 5.000 | 122,084 | -0.01(-0.20%) |
Nov 11, 2021 | 4.690 | 5.060 | 4.680 | 5.010 | 246,032 | +0.34(+7.28%) |
Nov 10, 2021 | 4.740 | 4.670 | 102,123 | -0.11(-2.30%) | ||
Nov 09, 2021 | 4.490 | 4.780 | 4.490 | 4.780 | 206,283 | +0.27(+5.99%) |
Nov 08, 2021 | 4.400 | 4.560 | 4.380 | 4.510 | 164,768 | +0.13(+2.97%) |
Nov 05, 2021 | 4.260 | 4.400 | 4.260 | 4.380 | 92,504 | +0.12(+2.82%) |
Nov 04, 2021 | 4.360 | 4.360 | 4.220 | 4.260 | 109,419 | -0.08(-1.84%) |
Nov 03, 2021 | 4.350 | 4.370 | 4.290 | 4.340 | 95,478 | -0.04(-0.91%) |
Nov 02, 2021 | 4.390 | 4.390 | 4.270 | 4.380 | 125,037 | -0.01(-0.23%) |
Nov 01, 2021 | 4.440 | 4.450 | 4.450 | 4.390 | 113,833 | -0.06(-1.35%) |
Oct 29, 2021 | 4.360 | 4.640 | 4.330 | 4.450 | 318,096 | +0.05(+1.14%) |
Oct 28, 2021 | 4.520 | 4.580 | 4.180 | 4.400 | 373,189 | -0.15(-3.30%) |
Oct 27, 2021 | 4.690 | 4.689 | 4.535 | 4.550 | 116,491 | -0.13(-2.78%) |
Oct 26, 2021 | 4.700 | 4.650 | 4.680 | 54,810 | -0.04(-0.85%) | |
Oct 25, 2021 | 4.670 | 4.740 | 4.660 | 4.720 | 97,332 | +0.05(+1.07%) |
Oct 22, 2021 | 4.710 | 4.750 | 4.645 | 4.670 | 91,787 | -0.05(-1.06%) |
Oct 21, 2021 | 4.660 | 4.720 | 4.610 | 4.720 | 65,722 | +0.05(+1.07%) |
Oct 20, 2021 | 4.620 | 4.680 | 4.600 | 4.670 | 48,340 | +0.03(+0.65%) |
Oct 19, 2021 | 4.680 | 4.690 | 4.610 | 4.640 | 53,750 | -0.03(-0.64%) |
Oct 18, 2021 | 4.600 | 4.680 | 4.550 | 4.670 | 145,138 | +0.01(+0.21%) |
Oct 15, 2021 | 4.700 | 4.750 | 4.655 | 4.660 | 63,958 | -0.03(-0.64%) |
Oct 14, 2021 | 4.900 | 4.950 | 4.660 | 4.690 | 85,921 | -0.09(-1.88%) |
Oct 13, 2021 | 4.700 | 4.780 | 4.650 | 4.780 | 164,396 | +0.03(+0.63%) |
Oct 12, 2021 | 4.930 | 4.945 | 4.740 | 4.750 | 245,917 | -0.20(-4.04%) |
Oct 11, 2021 | 5.060 | 5.130 | 4.940 | 4.950 | 104,022 | -0.13(-2.56%) |
Oct 08, 2021 | 5.150 | 5.190 | 5.060 | 5.080 | 89,012 | -0.06(-1.17%) |
Oct 07, 2021 | 5.090 | 5.160 | 5.070 | 5.140 | 73,114 | +0.10(+1.98%) |
Oct 06, 2021 | 5.070 | 5.100 | 4.980 | 5.040 | 123,164 | -0.09(-1.75%) |
Oct 05, 2021 | 5.040 | 5.140 | 4.940 | 5.130 | 174,544 | +0.09(+1.79%) |
Oct 04, 2021 | 5.270 | 5.270 | 5.010 | 5.040 | 222,173 | -0.31(-5.79%) |
Oct 01, 2021 | 5.480 | 5.500 | 5.230 | 5.350 | 294,752 | -0.09(-1.65%) |
Sep 30, 2021 | 5.610 | 5.800 | 5.400 | 5.440 | 1,235,738 | +0.32(+6.25%) |
Sep 29, 2021 | 5.120 | 5.169 | 5.050 | 5.120 | 1,156,619 | +0.00(+0.00%) |
Sep 28, 2021 | 5.220 | 5.284 | 5.060 | 5.120 | 120,431 | -0.14(-2.66%) |
Sep 27, 2021 | 5.140 | 5.300 | 5.140 | 5.260 | 100,334 | +0.10(+1.94%) |
Sep 24, 2021 | 5.090 | 5.200 | 5.080 | 5.160 | 50,133 | -0.02(-0.39%) |
Sep 23, 2021 | 5.130 | 5.270 | 5.048 | 5.180 | 115,047 | +0.11(+2.17%) |
Sep 22, 2021 | 5.020 | 5.155 | 5.020 | 5.070 | 101,414 | +0.06(+1.20%) |
Sep 21, 2021 | 5.100 | 5.100 | 4.920 | 5.010 | 87,829 | -0.04(-0.79%) |
Sep 20, 2021 | 5.260 | 5.260 | 4.990 | 5.050 | 91,863 | -0.26(-4.90%) |
Sep 17, 2021 | 5.350 | 5.400 | 5.245 | 5.310 | 83,995 | -0.06(-1.12%) |
Sep 16, 2021 | 5.420 | 5.420 | 5.300 | 5.370 | 59,925 | -0.03(-0.56%) |
Sep 15, 2021 | 5.380 | 5.420 | 5.360 | 5.400 | 54,556 | +0.01(+0.19%) |
Sep 14, 2021 | 5.460 | 5.540 | 5.370 | 5.390 | 70,478 | -0.07(-1.28%) |
Sep 13, 2021 | 5.440 | 5.510 | 5.440 | 5.460 | 50,707 | +0.02(+0.37%) |
Sep 10, 2021 | 5.510 | 5.540 | 5.390 | 5.440 | 77,332 | -0.04(-0.73%) |
Sep 09, 2021 | 5.490 | 5.510 | 5.400 | 5.480 | 102,893 | -0.01(-0.18%) |
Sep 08, 2021 | 5.570 | 5.640 | 5.460 | 5.490 | 70,202 | -0.15(-2.66%) |
Sep 07, 2021 | 5.520 | 5.640 | 5.490 | 5.640 | 129,688 | +0.11(+1.99%) |
Sep 03, 2021 | 5.540 | 5.590 | 5.480 | 5.530 | 95,861 | -0.02(-0.36%) |
Sep 02, 2021 | 5.460 | 5.590 | 5.460 | 5.550 | 59,033 | +0.10(+1.83%) |
Sep 01, 2021 | 5.480 | 5.480 | 5.320 | 5.450 | 98,806 | +0.02(+0.37%) |
Aug 31, 2021 | 5.500 | 5.520 | 5.340 | 5.430 | 155,110 | -0.05(-0.91%) |
Aug 30, 2021 | 5.460 | 5.590 | 5.390 | 5.480 | 379,689 | +0.02(+0.37%) |
Aug 27, 2021 | 5.480 | 5.560 | 5.460 | 5.460 | 165,476 | -0.02(-0.36%) |
Aug 26, 2021 | 5.440 | 5.480 | 5.370 | 5.480 | 88,656 | +0.04(+0.74%) |
Aug 25, 2021 | 5.450 | 5.560 | 5.390 | 5.440 | 107,742 | -0.05(-0.91%) |
Aug 24, 2021 | 5.420 | 5.540 | 5.370 | 5.490 | 185,670 | +0.11(+2.04%) |
Aug 23, 2021 | 5.330 | 5.420 | 5.300 | 5.380 | 82,282 | +0.07(+1.32%) |
Aug 20, 2021 | 5.330 | 5.380 | 5.280 | 5.310 | 254,223 | -0.05(-0.93%) |
Aug 19, 2021 | 5.440 | 5.440 | 5.300 | 5.360 | 118,478 | -0.08(-1.47%) |
Aug 18, 2021 | 5.320 | 5.520 | 5.320 | 5.440 | 166,442 | +0.04(+0.74%) |
Aug 17, 2021 | 5.440 | 5.450 | 5.350 | 5.400 | 134,726 | -0.04(-0.74%) |
Aug 16, 2021 | 5.490 | 5.600 | 5.350 | 5.440 | 94,979 | -0.11(-1.98%) |
Aug 13, 2021 | 5.500 | 5.550 | 5.410 | 5.550 | 75,118 | +0.04(+0.73%) |
Aug 12, 2021 | 5.550 | 5.560 | 5.460 | 5.510 | 45,302 | -0.06(-1.08%) |
Aug 11, 2021 | 5.540 | 5.590 | 5.440 | 5.570 | 143,322 | +0.04(+0.72%) |
Aug 10, 2021 | 5.410 | 5.590 | 5.320 | 5.530 | 153,055 | +0.14(+2.60%) |
Aug 09, 2021 | 5.390 | 5.440 | 5.320 | 5.390 | 95,510 | +0.03(+0.56%) |
Aug 06, 2021 | 5.310 | 5.400 | 5.270 | 5.360 | 173,603 | +0.07(+1.32%) |
Aug 05, 2021 | 5.280 | 5.420 | 5.280 | 5.290 | 349,458 | +0.01(+0.19%) |
Aug 04, 2021 | 5.250 | 5.350 | 5.161 | 5.280 | 255,661 | -0.04(-0.75%) |
Aug 03, 2021 | 5.370 | 5.370 | 5.120 | 5.320 | 433,894 | -0.04(-0.75%) |
Aug 02, 2021 | 5.370 | 5.370 | 5.245 | 5.360 | 340,824 | -0.01(-0.19%) |
Jul 30, 2021 | 5.410 | 5.450 | 5.235 | 5.370 | 404,074 | -0.21(-3.76%) |
Jul 29, 2021 | 5.920 | 5.950 | 5.230 | 5.580 | 470,747 | -0.40(-6.69%) |
Jul 28, 2021 | 5.860 | 5.980 | 5.720 | 5.980 | 94,979 | +0.20(+3.46%) |
Jul 27, 2021 | 5.690 | 5.793 | 5.650 | 5.780 | 92,039 | +0.04(+0.70%) |
Jul 26, 2021 | 5.810 | 5.880 | 5.650 | 5.740 | 130,540 | -0.05(-0.86%) |
Jul 23, 2021 | 5.750 | 5.800 | 5.630 | 5.790 | 59,314 | +0.06(+1.05%) |
Jul 22, 2021 | 5.770 | 5.770 | 5.590 | 5.730 | 93,874 | -0.01(-0.17%) |
Jul 21, 2021 | 5.760 | 5.876 | 5.720 | 5.740 | 100,997 | +0.06(+1.06%) |
Jul 20, 2021 | 5.640 | 5.840 | 5.640 | 5.680 | 125,917 | +0.07(+1.25%) |
Jul 19, 2021 | 5.520 | 5.660 | 5.430 | 5.610 | 178,907 | +0.09(+1.63%) |
Jul 16, 2021 | 5.620 | 5.653 | 5.510 | 5.520 | 84,544 | -0.08(-1.43%) |
Jul 15, 2021 | 5.500 | 5.630 | 5.440 | 5.600 | 158,899 | +0.08(+1.45%) |
Jul 14, 2021 | 5.670 | 5.680 | 5.440 | 5.520 | 675,647 | -0.13(-2.30%) |
Jul 13, 2021 | 5.730 | 5.730 | 5.630 | 5.650 | 93,320 | -0.08(-1.40%) |
Jul 12, 2021 | 5.750 | 5.780 | 5.600 | 5.730 | 173,458 | -0.02(-0.35%) |
Jul 09, 2021 | 5.760 | 5.760 | 5.650 | 5.750 | 85,083 | +0.16(+2.86%) |
Jul 08, 2021 | 5.500 | 5.690 | 5.420 | 5.590 | 124,415 | +0.02(+0.36%) |
Jul 07, 2021 | 5.540 | 5.610 | 5.500 | 5.570 | 150,349 | +0.00(+0.00%) |
Jul 06, 2021 | 5.810 | 5.830 | 5.510 | 5.570 | 236,054 | -0.29(-4.95%) |
Jul 02, 2021 | 5.820 | 5.920 | 5.740 | 5.860 | 75,131 | +0.06(+1.03%) |
Jul 01, 2021 | 5.770 | 5.899 | 5.740 | 5.800 | 82,738 | +0.05(+0.87%) |
Jun 30, 2021 | 5.730 | 5.820 | 5.650 | 5.750 | 63,202 | -0.02(-0.35%) |
Jun 29, 2021 | 5.780 | 5.870 | 5.750 | 5.770 | 47,695 | -0.04(-0.69%) |
Jun 28, 2021 | 5.780 | 5.920 | 5.730 | 5.810 | 109,802 | +0.02(+0.35%) |
Jun 25, 2021 | 6.000 | 6.100 | 5.790 | 5.790 | 218,097 | -0.13(-2.20%) |
Jun 24, 2021 | 5.600 | 5.940 | 5.580 | 5.920 | 151,132 | +0.32(+5.71%) |
Jun 23, 2021 | 5.600 | 5.690 | 5.590 | 5.600 | 74,965 | -0.03(-0.53%) |
Jun 22, 2021 | 5.630 | 5.670 | 5.580 | 5.630 | 110,513 | -0.03(-0.53%) |
Jun 21, 2021 | 5.680 | 5.820 | 5.550 | 5.660 | 207,893 | +0.08(+1.43%) |
Jun 18, 2021 | 5.600 | 5.740 | 5.520 | 5.580 | 204,326 | -0.06(-1.06%) |
Jun 17, 2021 | 5.710 | 5.800 | 5.600 | 5.640 | 172,499 | -0.07(-1.23%) |
Jun 16, 2021 | 5.660 | 5.750 | 5.630 | 5.710 | 126,108 | +0.01(+0.18%) |
Jun 15, 2021 | 5.700 | 5.750 | 5.630 | 5.700 | 291,629 | +0.00(+0.00%) |
Jun 14, 2021 | 5.820 | 5.910 | 5.700 | 5.700 | 72,102 | -0.12(-2.06%) |
Jun 11, 2021 | 5.890 | 5.950 | 5.770 | 5.820 | 89,819 | -0.02(-0.34%) |
Jun 10, 2021 | 5.850 | 5.920 | 5.770 | 5.840 | 197,214 | -0.02(-0.34%) |
Jun 09, 2021 | 5.900 | 5.947 | 5.830 | 5.860 | 117,105 | +0.04(+0.69%) |
Jun 08, 2021 | 5.880 | 5.880 | 5.790 | 5.820 | 78,253 | -0.03(-0.51%) |
Jun 07, 2021 | 5.880 | 5.895 | 5.760 | 5.850 | 54,739 | -0.02(-0.34%) |
Jun 04, 2021 | 5.930 | 5.980 | 5.770 | 5.870 | 65,753 | -0.02(-0.34%) |
Jun 03, 2021 | 5.840 | 5.890 | 5.700 | 5.890 | 150,726 | +0.01(+0.17%) |
Jun 02, 2021 | 5.980 | 5.980 | 5.810 | 5.880 | 123,765 | -0.07(-1.18%) |
Jun 01, 2021 | 6.050 | 6.120 | 5.930 | 5.950 | 115,828 | -0.03(-0.50%) |
May 28, 2021 | 6.080 | 6.100 | 5.930 | 5.980 | 44,192 | -0.04(-0.66%) |
May 27, 2021 | 6.060 | 6.150 | 5.950 | 6.020 | 110,304 | +0.00(+0.00%) |
May 26, 2021 | 6.000 | 6.080 | 5.880 | 6.020 | 84,067 | +0.11(+1.86%) |
May 25, 2021 | 6.280 | 6.320 | 5.900 | 5.910 | 100,573 | -0.36(-5.74%) |
May 24, 2021 | 6.250 | 6.350 | 6.140 | 6.270 | 109,866 | +0.06(+0.97%) |
May 21, 2021 | 6.260 | 6.500 | 6.170 | 6.210 | 158,118 | +0.07(+1.14%) |
May 20, 2021 | 6.010 | 6.310 | 5.950 | 6.140 | 221,010 | +0.13(+2.16%) |
May 19, 2021 | 5.910 | 6.020 | 5.670 | 6.010 | 115,351 | +0.07(+1.18%) |
May 18, 2021 | 5.780 | 6.040 | 5.780 | 5.940 | 122,162 | +0.12(+2.06%) |
May 17, 2021 | 5.870 | 5.870 | 5.740 | 5.820 | 82,704 | -0.05(-0.85%) |
May 14, 2021 | 5.670 | 5.870 | 5.610 | 5.870 | 127,196 | +0.24(+4.26%) |
May 13, 2021 | 5.580 | 5.720 | 5.510 | 5.630 | 149,788 | +0.10(+1.81%) |
May 12, 2021 | 5.610 | 5.690 | 5.470 | 5.530 | 142,477 | -0.14(-2.47%) |
May 11, 2021 | 5.560 | 5.670 | 5.510 | 5.670 | 127,794 | -0.01(-0.18%) |
May 10, 2021 | 5.810 | 5.860 | 5.660 | 5.680 | 99,707 | -0.13(-2.24%) |
May 07, 2021 | 5.640 | 5.850 | 5.590 | 5.810 | 111,656 | +0.12(+2.11%) |
May 06, 2021 | 5.630 | 5.760 | 5.460 | 5.690 | 152,638 | +0.08(+1.43%) |
May 05, 2021 | 5.560 | 5.650 | 5.390 | 5.610 | 180,266 | +0.17(+3.12%) |
May 04, 2021 | 5.450 | 5.518 | 5.320 | 5.440 | 200,902 | -0.03(-0.55%) |
May 03, 2021 | 5.360 | 5.565 | 5.360 | 5.470 | 458,926 | +0.08(+1.48%) |
Apr 30, 2021 | 5.500 | 5.600 | 5.340 | 5.390 | 322,100 | -0.16(-2.88%) |
Apr 29, 2021 | 5.900 | 5.920 | 5.500 | 5.550 | 212,045 | -0.26(-4.48%) |
Apr 28, 2021 | 5.890 | 5.920 | 5.800 | 5.810 | 97,800 | -0.09(-1.53%) |
Apr 27, 2021 | 5.890 | 5.920 | 5.820 | 5.900 | 67,044 | +0.00(+0.00%) |
Apr 26, 2021 | 5.750 | 5.930 | 5.750 | 5.900 | 107,243 | +0.16(+2.79%) |
Apr 23, 2021 | 5.720 | 5.776 | 5.680 | 5.740 | 105,600 | +0.03(+0.53%) |
Apr 22, 2021 | 5.790 | 5.790 | 5.620 | 5.710 | 170,231 | -0.07(-1.21%) |
Apr 21, 2021 | 5.600 | 5.810 | 5.590 | 5.780 | 97,151 | +0.12(+2.12%) |
Apr 20, 2021 | 5.920 | 5.940 | 5.600 | 5.660 | 175,947 | -0.26(-4.39%) |
Apr 19, 2021 | 5.910 | 5.940 | 5.800 | 5.920 | 129,641 | -0.01(-0.17%) |
Apr 16, 2021 | 5.820 | 5.930 | 5.795 | 5.930 | 107,300 | +0.15(+2.60%) |
Apr 15, 2021 | 5.960 | 5.990 | 5.750 | 5.780 | 123,325 | -0.08(-1.37%) |
Apr 14, 2021 | 5.940 | 6.020 | 5.810 | 5.860 | 157,962 | -0.08(-1.35%) |
Apr 13, 2021 | 5.930 | 5.970 | 5.800 | 5.940 | 145,467 | +0.03(+0.51%) |
Apr 12, 2021 | 5.890 | 5.960 | 5.720 | 5.910 | 117,511 | +0.03(+0.51%) |
Apr 09, 2021 | 6.000 | 6.000 | 5.840 | 5.880 | 133,400 | -0.14(-2.33%) |
Apr 08, 2021 | 6.000 | 6.110 | 5.840 | 6.020 | 139,350 | +0.03(+0.50%) |
Apr 07, 2021 | 6.270 | 6.290 | 5.970 | 5.990 | 147,163 | -0.30(-4.77%) |
Apr 06, 2021 | 6.130 | 6.345 | 6.100 | 6.290 | 170,561 | +0.16(+2.61%) |
Apr 05, 2021 | 6.230 | 6.230 | 6.050 | 6.130 | 176,990 | -0.01(-0.16%) |