Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.600 | 4.710 | 4.390 | 4.480 | 33,293 | -0.06(-1.32%) |
Mar 30, 2022 | 4.970 | 4.970 | 4.211 | 4.540 | 65,513 | -0.43(-8.65%) |
Mar 29, 2022 | 4.940 | 5.490 | 4.900 | 4.970 | 11,970 | +0.21(+4.52%) |
Mar 28, 2022 | 5.380 | 5.380 | 4.600 | 4.755 | 116,640 | -0.62(-11.62%) |
Mar 25, 2022 | 5.330 | 5.500 | 5.217 | 5.380 | 22,189 | -0.12(-2.18%) |
Mar 24, 2022 | 5.400 | 5.500 | 5.360 | 5.500 | 10,031 | +0.23(+4.36%) |
Mar 23, 2022 | 5.420 | 5.680 | 5.258 | 5.270 | 18,475 | -0.23(-4.18%) |
Mar 22, 2022 | 5.610 | 5.661 | 5.220 | 5.500 | 59,206 | -0.16(-2.83%) |
Mar 21, 2022 | 5.710 | 5.720 | 5.460 | 5.660 | 18,654 | +0.03(+0.53%) |
Mar 18, 2022 | 5.530 | 5.650 | 5.260 | 5.630 | 52,500 | +0.10(+1.81%) |
Mar 17, 2022 | 5.530 | 5.660 | 5.280 | 5.530 | 15,118 | +0.41(+8.01%) |
Mar 16, 2022 | 5.113 | 5.293 | 5.015 | 5.120 | 15,437 | +0.11(+2.20%) |
Mar 15, 2022 | 5.660 | 5.660 | 5.000 | 5.010 | 37,679 | -0.25(-4.75%) |
Mar 14, 2022 | 5.470 | 5.550 | 5.170 | 5.260 | 34,307 | +0.04(+0.77%) |
Mar 11, 2022 | 5.315 | 5.480 | 5.140 | 5.220 | 5,847 | -0.14(-2.61%) |
Mar 10, 2022 | 5.370 | 5.670 | 5.060 | 5.360 | 24,259 | +0.03(+0.56%) |
Mar 09, 2022 | 5.200 | 5.466 | 5.120 | 5.330 | 17,212 | +0.33(+6.60%) |
Mar 08, 2022 | 5.490 | 5.490 | 5.000 | 5.000 | 37,900 | -0.25(-4.76%) |
Mar 07, 2022 | 5.410 | 5.700 | 5.190 | 5.250 | 19,122 | -0.34(-6.08%) |
Mar 04, 2022 | 5.890 | 6.015 | 5.359 | 5.590 | 29,563 | -0.43(-7.14%) |
Mar 03, 2022 | 6.080 | 6.150 | 5.858 | 6.020 | 15,643 | -0.07(-1.15%) |
Mar 02, 2022 | 6.000 | 6.090 | 5.860 | 6.090 | 1,489 | +0.35(+6.10%) |
Mar 01, 2022 | 5.570 | 6.010 | 5.570 | 5.740 | 4,678 | +0.08(+1.41%) |
Feb 28, 2022 | 5.780 | 5.870 | 5.660 | 5.660 | 8,614 | -0.09(-1.57%) |
Feb 25, 2022 | 5.700 | 5.880 | 5.650 | 5.750 | 12,011 | +0.15(+2.68%) |
Feb 24, 2022 | 5.680 | 5.840 | 5.600 | 5.600 | 18,169 | -0.25(-4.27%) |
Feb 23, 2022 | 5.950 | 6.032 | 5.770 | 5.850 | 7,009 | +0.05(+0.86%) |
Feb 22, 2022 | 6.100 | 6.100 | 5.800 | 5.800 | 13,520 | -0.28(-4.61%) |
Feb 18, 2022 | 6.080 | 0 | -0.12(-1.94%) | |||
Feb 17, 2022 | 6.170 | 6.250 | 6.120 | 6.200 | 5,845 | -0.05(-0.80%) |
Feb 16, 2022 | 6.380 | 6.421 | 6.160 | 6.250 | 11,156 | -0.09(-1.42%) |
Feb 15, 2022 | 6.250 | 6.640 | 6.250 | 6.340 | 4,448 | +0.16(+2.59%) |
Feb 14, 2022 | 6.720 | 6.720 | 6.180 | 6.180 | 5,847 | -0.08(-1.28%) |
Feb 11, 2022 | 6.780 | 6.780 | 6.170 | 6.260 | 9,005 | -0.06(-0.95%) |
Feb 10, 2022 | 6.450 | 6.550 | 6.320 | 6.320 | 11,191 | -0.12(-1.86%) |
Feb 09, 2022 | 6.355 | 6.480 | 6.230 | 6.440 | 9,554 | +0.20(+3.21%) |
Feb 08, 2022 | 6.430 | 6.430 | 6.140 | 6.240 | 7,816 | -0.12(-1.89%) |
Feb 07, 2022 | 6.261 | 6.640 | 6.260 | 6.360 | 18,245 | -0.03(-0.47%) |
Feb 04, 2022 | 6.340 | 6.741 | 6.250 | 6.390 | 9,369 | +0.09(+1.43%) |
Feb 03, 2022 | 6.790 | 6.300 | 6.300 | 56,560 | -0.49(-7.22%) | |
Feb 02, 2022 | 6.605 | 6.790 | 6.322 | 6.790 | 7,657 | +0.15(+2.26%) |
Feb 01, 2022 | 6.460 | 6.740 | 6.230 | 6.640 | 60,105 | +0.24(+3.75%) |
Jan 31, 2022 | 6.430 | 6.660 | 6.270 | 6.400 | 34,259 | +0.19(+3.06%) |
Jan 28, 2022 | 5.750 | 6.210 | 5.750 | 6.210 | 9,065 | +0.44(+7.63%) |
Jan 27, 2022 | 6.000 | 6.190 | 5.760 | 5.770 | 25,133 | -0.17(-2.86%) |
Jan 26, 2022 | 6.070 | 6.360 | 5.670 | 5.940 | 16,319 | -0.14(-2.30%) |
Jan 25, 2022 | 6.060 | 6.327 | 5.660 | 6.080 | 25,585 | +0.03(+0.50%) |
Jan 24, 2022 | 6.330 | 6.470 | 5.500 | 6.050 | 55,645 | -0.51(-7.77%) |
Jan 21, 2022 | 7.040 | 7.040 | 6.190 | 6.560 | 25,395 | -0.09(-1.35%) |
Jan 20, 2022 | 7.080 | 7.210 | 6.650 | 6.650 | 74,441 | -0.27(-3.90%) |
Jan 19, 2022 | 6.090 | 6.920 | 6.080 | 6.920 | 39,000 | +0.71(+11.43%) |
Jan 18, 2022 | 6.570 | 6.570 | 6.100 | 6.210 | 21,612 | -0.15(-2.36%) |
Jan 14, 2022 | 6.360 | 0 | +0.39(+6.53%) | |||
Jan 13, 2022 | 5.728 | 6.000 | 5.693 | 5.970 | 6,281 | +0.07(+1.19%) |
Jan 12, 2022 | 5.960 | 5.960 | 5.569 | 5.900 | 13,908 | +0.04(+0.68%) |
Jan 11, 2022 | 5.670 | 5.890 | 5.575 | 5.860 | 7,911 | +0.13(+2.27%) |
Jan 10, 2022 | 5.600 | 5.730 | 5.240 | 5.730 | 24,167 | +0.10(+1.78%) |
Jan 07, 2022 | 5.870 | 6.000 | 5.460 | 5.630 | 37,819 | -0.21(-3.60%) |
Jan 06, 2022 | 5.810 | 5.960 | 5.540 | 5.840 | 19,594 | +0.12(+2.10%) |
Jan 05, 2022 | 5.670 | 5.930 | 5.578 | 5.720 | 5,619 | +0.02(+0.35%) |
Jan 04, 2022 | 5.890 | 5.890 | 5.530 | 5.700 | 26,199 | +0.03(+0.53%) |
Jan 03, 2022 | 5.300 | 5.700 | 5.200 | 5.670 | 24,577 | +0.55(+10.85%) |
Dec 31, 2021 | 5.120 | 5.370 | 5.039 | 5.115 | 29,528 | -0.08(-1.60%) |
Dec 30, 2021 | 5.170 | 5.402 | 5.100 | 5.198 | 37,735 | +0.20(+3.96%) |
Dec 29, 2021 | 5.220 | 5.240 | 5.000 | 5.000 | 41,456 | -0.16(-3.10%) |
Dec 28, 2021 | 4.860 | 5.319 | 4.801 | 5.160 | 46,804 | +0.38(+7.95%) |
Dec 27, 2021 | 5.590 | 5.860 | 4.780 | 4.780 | 32,985 | -0.85(-15.17%) |
Dec 23, 2021 | 5.670 | 5.840 | 5.480 | 5.635 | 7,118 | -0.12(-2.00%) |
Dec 22, 2021 | 5.780 | 5.780 | 5.430 | 5.750 | 42,050 | -0.03(-0.52%) |
Dec 21, 2021 | 5.140 | 5.880 | 5.110 | 5.780 | 36,907 | +0.52(+9.89%) |
Dec 20, 2021 | 5.710 | 5.800 | 5.190 | 5.260 | 22,573 | -0.24(-4.36%) |
Dec 17, 2021 | 5.090 | 5.500 | 4.700 | 5.500 | 69,365 | +0.41(+8.06%) |
Dec 16, 2021 | 4.850 | 5.090 | 4.850 | 5.090 | 19,816 | +0.17(+3.46%) |
Dec 15, 2021 | 4.720 | 5.000 | 4.550 | 4.920 | 18,207 | +0.34(+7.54%) |
Dec 14, 2021 | 4.797 | 4.797 | 4.510 | 4.575 | 24,401 | -0.02(-0.54%) |
Dec 13, 2021 | 4.700 | 4.975 | 4.600 | 4.600 | 23,769 | -0.14(-2.95%) |
Dec 10, 2021 | 4.700 | 4.771 | 4.700 | 4.740 | 8,913 | +0.10(+2.16%) |
Dec 09, 2021 | 4.700 | 4.760 | 4.620 | 4.640 | 17,188 | -0.10(-2.11%) |
Dec 08, 2021 | 4.981 | 4.981 | 4.730 | 4.740 | 7,180 | -0.19(-3.85%) |
Dec 07, 2021 | 4.650 | 5.114 | 4.610 | 4.930 | 21,031 | +0.20(+4.23%) |
Dec 06, 2021 | 4.530 | 4.770 | 4.280 | 4.730 | 31,372 | -0.08(-1.66%) |
Dec 03, 2021 | 4.860 | 4.870 | 4.600 | 4.810 | 19,787 | -0.14(-2.83%) |
Dec 02, 2021 | 5.070 | 5.070 | 4.710 | 4.950 | 13,072 | -0.12(-2.37%) |
Dec 01, 2021 | 5.520 | 5.520 | 5.070 | 5.070 | 51,929 | -0.38(-6.97%) |
Nov 30, 2021 | 4.820 | 5.500 | 4.680 | 5.450 | 61,339 | +0.64(+13.31%) |
Nov 29, 2021 | 5.020 | 5.184 | 4.750 | 4.810 | 10,198 | -0.14(-2.83%) |
Nov 26, 2021 | 4.810 | 4.950 | 4.750 | 4.950 | 20,338 | +0.00(+0.00%) |
Nov 24, 2021 | 5.000 | 5.128 | 4.780 | 4.950 | 23,457 | -0.05(-1.00%) |
Nov 23, 2021 | 5.030 | 5.109 | 4.950 | 5.000 | 13,513 | -0.10(-1.96%) |
Nov 22, 2021 | 5.520 | 5.520 | 4.845 | 5.100 | 9,397 | -0.42(-7.61%) |
Nov 19, 2021 | 5.450 | 5.800 | 5.210 | 5.520 | 49,115 | -0.07(-1.25%) |
Nov 18, 2021 | 5.810 | 5.590 | 5.490 | 5.590 | 14,187 | -0.17(-2.95%) |
Nov 17, 2021 | 5.890 | 6.000 | 5.381 | 5.760 | 33,910 | -0.10(-1.71%) |
Nov 16, 2021 | 5.330 | 5.948 | 5.240 | 5.860 | 49,874 | +0.42(+7.72%) |
Nov 15, 2021 | 5.330 | 5.790 | 5.320 | 5.440 | 96,637 | -0.04(-0.73%) |
Nov 12, 2021 | 5.590 | 5.590 | 5.300 | 5.480 | 9,492 | -0.16(-2.90%) |
Nov 11, 2021 | 5.650 | 5.910 | 5.470 | 5.644 | 11,863 | +0.09(+1.69%) |
Nov 10, 2021 | 5.520 | 5.550 | 47,963 | -0.12(-2.12%) | ||
Nov 09, 2021 | 5.750 | 5.949 | 5.410 | 5.670 | 68,928 | -0.03(-0.53%) |
Nov 08, 2021 | 5.970 | 5.990 | 5.410 | 5.700 | 65,480 | -0.11(-1.89%) |
Nov 05, 2021 | 5.450 | 5.810 | 5.450 | 5.810 | 17,038 | +0.36(+6.61%) |
Nov 04, 2021 | 5.730 | 5.730 | 5.350 | 5.450 | 30,936 | -0.39(-6.68%) |
Nov 03, 2021 | 6.080 | 6.080 | 5.735 | 5.840 | 16,864 | -0.28(-4.58%) |
Nov 02, 2021 | 5.680 | 6.540 | 5.280 | 6.120 | 147,664 | +0.46(+8.13%) |
Nov 01, 2021 | 4.740 | 5.680 | 4.670 | 5.660 | 154,825 | +0.99(+21.20%) |
Oct 29, 2021 | 4.340 | 5.040 | 4.330 | 4.670 | 46,570 | +0.27(+6.14%) |
Oct 28, 2021 | 4.037 | 4.460 | 4.037 | 4.400 | 29,472 | +0.33(+8.11%) |
Oct 27, 2021 | 4.480 | 4.480 | 4.030 | 4.070 | 31,676 | -0.21(-4.91%) |
Oct 26, 2021 | 4.560 | 4.280 | 38,108 | -0.08(-1.83%) | ||
Oct 25, 2021 | 4.310 | 4.500 | 4.310 | 4.360 | 17,819 | +0.06(+1.40%) |
Oct 22, 2021 | 4.760 | 4.834 | 4.300 | 4.300 | 26,825 | -0.43(-9.09%) |
Oct 21, 2021 | 4.790 | 4.800 | 4.680 | 4.730 | 4,941 | -0.07(-1.46%) |
Oct 20, 2021 | 4.770 | 4.860 | 4.750 | 4.800 | 14,288 | +0.06(+1.27%) |
Oct 19, 2021 | 4.770 | 4.890 | 4.641 | 4.740 | 17,305 | -0.05(-1.04%) |
Oct 18, 2021 | 4.720 | 4.900 | 4.720 | 4.790 | 11,719 | +0.09(+1.91%) |
Oct 15, 2021 | 4.820 | 4.870 | 4.700 | 4.700 | 7,613 | -0.15(-3.09%) |
Oct 14, 2021 | 5.050 | 5.050 | 4.820 | 4.850 | 7,206 | -0.12(-2.41%) |
Oct 13, 2021 | 5.000 | 5.000 | 4.800 | 4.970 | 9,118 | +0.05(+1.02%) |
Oct 12, 2021 | 4.880 | 4.920 | 4.630 | 4.920 | 21,717 | +0.11(+2.29%) |
Oct 11, 2021 | 4.949 | 4.949 | 4.750 | 4.810 | 21,386 | -0.22(-4.28%) |
Oct 08, 2021 | 4.980 | 5.180 | 4.950 | 5.025 | 5,368 | +0.06(+1.11%) |
Oct 07, 2021 | 5.200 | 5.200 | 4.920 | 4.970 | 8,795 | +0.02(+0.40%) |
Oct 06, 2021 | 4.850 | 4.979 | 4.850 | 4.950 | 11,606 | +0.05(+1.02%) |
Oct 05, 2021 | 4.950 | 5.002 | 4.830 | 4.900 | 12,633 | +0.00(+0.00%) |
Oct 04, 2021 | 5.500 | 5.500 | 4.900 | 4.900 | 19,807 | -0.24(-4.67%) |
Oct 01, 2021 | 5.300 | 5.300 | 5.000 | 5.140 | 9,721 | -0.15(-2.84%) |
Sep 30, 2021 | 5.370 | 5.370 | 5.014 | 5.290 | 15,582 | +0.24(+4.75%) |
Sep 29, 2021 | 5.160 | 5.195 | 5.000 | 5.050 | 7,446 | -0.03(-0.59%) |
Sep 28, 2021 | 5.250 | 5.256 | 5.050 | 5.080 | 16,940 | -0.17(-3.24%) |
Sep 27, 2021 | 5.250 | 5.420 | 5.210 | 5.250 | 25,870 | +0.05(+0.96%) |
Sep 24, 2021 | 5.360 | 5.370 | 5.200 | 5.200 | 13,320 | -0.27(-4.94%) |
Sep 23, 2021 | 5.200 | 5.530 | 5.200 | 5.470 | 15,231 | +0.28(+5.39%) |
Sep 22, 2021 | 5.160 | 5.549 | 5.160 | 5.190 | 7,693 | +0.03(+0.58%) |
Sep 21, 2021 | 5.250 | 5.551 | 5.150 | 5.160 | 30,163 | +0.01(+0.19%) |
Sep 20, 2021 | 5.150 | 5.640 | 5.150 | 5.150 | 32,968 | +0.02(+0.39%) |
Sep 17, 2021 | 5.800 | 5.830 | 5.130 | 5.130 | 55,806 | -0.48(-8.56%) |
Sep 16, 2021 | 5.580 | 5.830 | 5.500 | 5.610 | 13,872 | +0.11(+2.00%) |
Sep 15, 2021 | 5.890 | 5.890 | 5.500 | 5.500 | 34,122 | -0.40(-6.78%) |
Sep 14, 2021 | 5.930 | 6.060 | 5.760 | 5.900 | 16,862 | +0.10(+1.72%) |
Sep 13, 2021 | 5.670 | 6.040 | 5.602 | 5.800 | 33,555 | -0.34(-5.54%) |
Sep 10, 2021 | 6.100 | 6.180 | 5.810 | 6.140 | 16,832 | -0.01(-0.16%) |
Sep 09, 2021 | 5.720 | 6.150 | 5.580 | 6.150 | 31,958 | +0.37(+6.40%) |
Sep 08, 2021 | 5.985 | 6.200 | 5.583 | 5.780 | 90,540 | +0.02(+0.35%) |
Sep 07, 2021 | 5.620 | 5.800 | 5.620 | 5.760 | 20,512 | +0.08(+1.41%) |
Sep 03, 2021 | 5.520 | 5.850 | 5.512 | 5.680 | 31,960 | +0.01(+0.18%) |
Sep 02, 2021 | 5.350 | 5.800 | 5.350 | 5.670 | 77,586 | +0.37(+6.98%) |
Sep 01, 2021 | 5.180 | 5.470 | 5.010 | 5.300 | 95,429 | +0.24(+4.74%) |
Aug 31, 2021 | 5.010 | 5.220 | 5.001 | 5.060 | 13,672 | -0.14(-2.69%) |
Aug 30, 2021 | 5.220 | 5.330 | 5.045 | 5.200 | 18,535 | -0.06(-1.14%) |
Aug 27, 2021 | 5.080 | 5.308 | 4.980 | 5.260 | 42,488 | +0.24(+4.78%) |
Aug 26, 2021 | 4.980 | 5.190 | 4.900 | 5.020 | 26,570 | +0.03(+0.60%) |
Aug 25, 2021 | 4.875 | 5.050 | 4.781 | 4.990 | 8,017 | +0.02(+0.30%) |
Aug 24, 2021 | 4.870 | 5.000 | 4.800 | 4.975 | 9,720 | +0.15(+3.22%) |
Aug 23, 2021 | 4.670 | 4.840 | 4.658 | 4.820 | 20,598 | +0.21(+4.56%) |
Aug 20, 2021 | 4.580 | 4.640 | 4.520 | 4.610 | 14,430 | -0.01(-0.22%) |
Aug 19, 2021 | 4.840 | 4.985 | 4.620 | 4.620 | 11,456 | -0.25(-5.13%) |
Aug 18, 2021 | 4.820 | 4.949 | 4.800 | 4.870 | 14,218 | +0.05(+1.04%) |
Aug 17, 2021 | 5.050 | 5.129 | 4.800 | 4.820 | 12,890 | -0.24(-4.74%) |
Aug 16, 2021 | 5.080 | 5.870 | 4.900 | 5.060 | 140,129 | +0.01(+0.20%) |
Aug 13, 2021 | 5.320 | 5.320 | 4.910 | 5.050 | 32,663 | -0.49(-8.84%) |
Aug 12, 2021 | 5.410 | 5.560 | 5.195 | 5.540 | 8,670 | +0.20(+3.75%) |
Aug 11, 2021 | 5.280 | 5.356 | 5.150 | 5.340 | 22,772 | -0.15(-2.73%) |
Aug 10, 2021 | 5.490 | 5.650 | 5.400 | 5.490 | 3,490 | +0.08(+1.48%) |
Aug 09, 2021 | 5.250 | 5.680 | 5.250 | 5.410 | 20,145 | +0.20(+3.84%) |
Aug 06, 2021 | 5.350 | 5.350 | 5.200 | 5.210 | 17,282 | -0.14(-2.62%) |
Aug 05, 2021 | 5.320 | 5.450 | 5.300 | 5.350 | 3,291 | +0.06(+1.13%) |
Aug 04, 2021 | 5.450 | 5.510 | 5.210 | 5.290 | 29,103 | -0.21(-3.82%) |
Aug 03, 2021 | 5.530 | 5.575 | 5.310 | 5.500 | 17,066 | -0.03(-0.54%) |
Aug 02, 2021 | 5.950 | 6.116 | 5.470 | 5.530 | 23,804 | -0.42(-7.06%) |
Jul 30, 2021 | 5.690 | 6.000 | 5.520 | 5.950 | 18,842 | +0.16(+2.76%) |
Jul 29, 2021 | 5.610 | 5.940 | 5.401 | 5.790 | 34,444 | +0.20(+3.58%) |
Jul 28, 2021 | 5.430 | 5.830 | 5.270 | 5.590 | 23,344 | +0.10(+1.82%) |
Jul 27, 2021 | 5.150 | 5.750 | 5.150 | 5.490 | 43,426 | -0.19(-3.35%) |
Jul 26, 2021 | 6.243 | 6.243 | 5.110 | 5.680 | 404,045 | -0.03(-0.53%) |
Jul 23, 2021 | 5.570 | 6.060 | 5.570 | 5.710 | 74,370 | +0.08(+1.42%) |
Jul 22, 2021 | 5.740 | 5.770 | 5.600 | 5.630 | 8,932 | -0.19(-3.26%) |
Jul 21, 2021 | 5.810 | 5.890 | 5.700 | 5.820 | 16,193 | +0.10(+1.75%) |
Jul 20, 2021 | 5.710 | 5.980 | 5.634 | 5.720 | 12,623 | -0.03(-0.52%) |
Jul 19, 2021 | 5.600 | 5.940 | 5.500 | 5.750 | 19,643 | +0.04(+0.70%) |
Jul 16, 2021 | 6.030 | 6.100 | 5.706 | 5.710 | 30,415 | -0.40(-6.55%) |
Jul 15, 2021 | 6.134 | 6.180 | 6.050 | 6.110 | 25,825 | -0.18(-2.86%) |
Jul 14, 2021 | 6.410 | 6.410 | 6.150 | 6.290 | 18,116 | -0.02(-0.32%) |
Jul 13, 2021 | 6.460 | 6.510 | 6.239 | 6.310 | 22,523 | -0.25(-3.81%) |
Jul 12, 2021 | 6.370 | 6.650 | 6.230 | 6.560 | 77,218 | +0.19(+2.98%) |
Jul 09, 2021 | 6.120 | 6.500 | 6.020 | 6.370 | 41,949 | +0.27(+4.43%) |
Jul 08, 2021 | 6.290 | 6.318 | 6.010 | 6.100 | 45,203 | -0.13(-2.09%) |
Jul 07, 2021 | 6.410 | 6.500 | 6.150 | 6.230 | 68,673 | -0.18(-2.88%) |
Jul 06, 2021 | 6.310 | 6.420 | 6.200 | 6.415 | 40,318 | +0.18(+2.97%) |
Jul 02, 2021 | 6.340 | 6.350 | 6.210 | 6.230 | 26,901 | -0.11(-1.74%) |
Jul 01, 2021 | 6.380 | 6.420 | 6.290 | 6.340 | 12,814 | +0.05(+0.79%) |
Jun 30, 2021 | 6.280 | 6.450 | 6.060 | 6.290 | 35,267 | +0.01(+0.16%) |
Jun 29, 2021 | 6.510 | 6.510 | 6.220 | 6.280 | 22,207 | -0.21(-3.24%) |
Jun 28, 2021 | 6.600 | 6.600 | 6.154 | 6.490 | 68,816 | -0.10(-1.52%) |
Jun 25, 2021 | 6.710 | 6.820 | 6.500 | 6.590 | 33,731 | -0.18(-2.66%) |
Jun 24, 2021 | 6.870 | 6.940 | 6.420 | 6.770 | 76,336 | -0.18(-2.59%) |
Jun 23, 2021 | 6.520 | 6.950 | 6.480 | 6.950 | 115,980 | +0.45(+6.92%) |
Jun 22, 2021 | 6.530 | 6.700 | 6.280 | 6.500 | 163,058 | -0.28(-4.13%) |
Jun 21, 2021 | 5.810 | 7.450 | 5.810 | 6.780 | 2,487,547 | +0.74(+12.25%) |
Jun 18, 2021 | 6.020 | 6.119 | 5.760 | 6.040 | 81,099 | -0.04(-0.66%) |
Jun 17, 2021 | 5.800 | 6.080 | 5.800 | 6.080 | 52,830 | +0.22(+3.75%) |
Jun 16, 2021 | 5.610 | 5.860 | 5.550 | 5.860 | 49,167 | +0.16(+2.81%) |
Jun 15, 2021 | 5.940 | 5.940 | 5.601 | 5.700 | 66,888 | -0.21(-3.55%) |
Jun 14, 2021 | 6.210 | 6.280 | 5.840 | 5.910 | 65,786 | -0.22(-3.59%) |
Jun 11, 2021 | 6.430 | 6.710 | 5.992 | 6.130 | 184,747 | -0.11(-1.76%) |
Jun 10, 2021 | 6.240 | 6.498 | 5.975 | 6.240 | 44,634 | +0.10(+1.63%) |
Jun 09, 2021 | 6.800 | 6.800 | 5.810 | 6.140 | 349,334 | +0.52(+9.25%) |
Jun 08, 2021 | 5.570 | 5.810 | 5.430 | 5.620 | 85,421 | +0.00(+0.00%) |
Jun 07, 2021 | 5.480 | 5.655 | 5.460 | 5.620 | 30,720 | +0.17(+3.12%) |
Jun 04, 2021 | 5.700 | 5.770 | 5.430 | 5.450 | 85,956 | +0.02(+0.37%) |
Jun 03, 2021 | 5.280 | 5.560 | 5.262 | 5.430 | 26,438 | +0.09(+1.69%) |
Jun 02, 2021 | 5.590 | 5.650 | 5.300 | 5.340 | 93,687 | -0.12(-2.20%) |
Jun 01, 2021 | 5.310 | 5.500 | 5.080 | 5.460 | 72,896 | +0.21(+4.00%) |
May 28, 2021 | 5.250 | 5.636 | 5.210 | 5.250 | 33,271 | -0.04(-0.76%) |
May 27, 2021 | 5.130 | 5.380 | 5.100 | 5.290 | 40,528 | +0.20(+3.93%) |
May 26, 2021 | 5.170 | 5.250 | 5.010 | 5.090 | 46,722 | -0.22(-4.14%) |
May 25, 2021 | 5.580 | 5.610 | 5.310 | 5.310 | 47,032 | -0.26(-4.67%) |
May 24, 2021 | 5.750 | 5.750 | 5.490 | 5.570 | 109,033 | -0.15(-2.62%) |
May 21, 2021 | 5.620 | 5.780 | 5.410 | 5.720 | 69,052 | +0.13(+2.33%) |
May 20, 2021 | 5.460 | 5.700 | 5.340 | 5.590 | 167,935 | +0.14(+2.57%) |
May 19, 2021 | 5.650 | 5.690 | 5.080 | 5.450 | 291,098 | -0.22(-3.88%) |
May 18, 2021 | 4.700 | 6.440 | 4.654 | 5.670 | 4,216,675 | +0.92(+19.37%) |
May 17, 2021 | 4.700 | 4.780 | 4.700 | 4.750 | 14,647 | -0.04(-0.84%) |
May 14, 2021 | 4.850 | 4.850 | 4.720 | 4.790 | 4,464 | +0.08(+1.70%) |
May 13, 2021 | 4.850 | 4.980 | 4.710 | 4.710 | 29,333 | -0.10(-2.08%) |
May 12, 2021 | 4.770 | 4.880 | 4.770 | 4.810 | 19,979 | -0.08(-1.64%) |
May 11, 2021 | 4.850 | 4.900 | 4.762 | 4.890 | 22,374 | -0.07(-1.41%) |
May 10, 2021 | 4.850 | 4.970 | 4.800 | 4.960 | 33,975 | +0.03(+0.61%) |
May 07, 2021 | 4.970 | 5.060 | 4.900 | 4.930 | 8,679 | +0.03(+0.61%) |
May 06, 2021 | 4.830 | 4.970 | 4.800 | 4.900 | 12,519 | +0.00(+0.00%) |
May 05, 2021 | 5.000 | 5.080 | 4.790 | 4.900 | 32,055 | -0.05(-1.01%) |
May 04, 2021 | 5.000 | 5.140 | 4.850 | 4.950 | 29,990 | -0.05(-1.00%) |
May 03, 2021 | 5.360 | 5.460 | 5.000 | 5.000 | 48,206 | -0.41(-7.58%) |
Apr 30, 2021 | 5.790 | 5.790 | 5.150 | 5.410 | 106,700 | -0.40(-6.88%) |
Apr 29, 2021 | 5.860 | 5.870 | 5.600 | 5.810 | 17,446 | -0.04(-0.68%) |
Apr 28, 2021 | 5.630 | 5.850 | 5.590 | 5.850 | 16,144 | +0.28(+5.03%) |
Apr 27, 2021 | 5.680 | 5.800 | 5.510 | 5.570 | 15,220 | -0.12(-2.11%) |
Apr 26, 2021 | 5.610 | 5.810 | 5.380 | 5.690 | 25,213 | +0.18(+3.17%) |
Apr 23, 2021 | 5.590 | 5.861 | 5.490 | 5.515 | 23,800 | +0.02(+0.46%) |
Apr 22, 2021 | 5.230 | 5.600 | 5.170 | 5.490 | 34,024 | +0.34(+6.60%) |
Apr 21, 2021 | 5.160 | 5.257 | 5.050 | 5.150 | 33,875 | -0.02(-0.39%) |
Apr 20, 2021 | 5.550 | 5.550 | 5.160 | 5.170 | 29,473 | -0.42(-7.51%) |
Apr 19, 2021 | 5.600 | 5.860 | 5.420 | 5.590 | 18,185 | +0.01(+0.18%) |
Apr 16, 2021 | 5.790 | 5.868 | 5.370 | 5.580 | 54,400 | +0.06(+1.09%) |
Apr 15, 2021 | 6.010 | 6.010 | 5.510 | 5.520 | 24,185 | -0.38(-6.44%) |
Apr 14, 2021 | 5.930 | 6.000 | 5.860 | 5.900 | 10,906 | +0.05(+0.85%) |
Apr 13, 2021 | 5.910 | 6.200 | 5.810 | 5.850 | 27,656 | -0.14(-2.34%) |
Apr 12, 2021 | 6.291 | 6.291 | 5.900 | 5.990 | 29,889 | -0.18(-2.92%) |
Apr 09, 2021 | 6.320 | 6.340 | 6.120 | 6.170 | 23,100 | -0.14(-2.22%) |
Apr 08, 2021 | 6.240 | 6.420 | 6.200 | 6.310 | 23,055 | -0.01(-0.16%) |
Apr 07, 2021 | 6.310 | 6.420 | 6.150 | 6.320 | 78,197 | +0.21(+3.44%) |
Apr 06, 2021 | 6.250 | 6.440 | 5.910 | 6.110 | 191,040 | -0.24(-3.78%) |
Apr 05, 2021 | 5.770 | 6.470 | 5.710 | 6.350 | 104,941 | +0.62(+10.82%) |