Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.640 | 3.660 | 3.530 | 3.530 | 47,347 | -0.11(-3.02%) |
Apr 28, 2022 | 3.710 | 3.740 | 3.560 | 3.640 | 54,130 | -0.04(-1.09%) |
Apr 27, 2022 | 3.640 | 3.720 | 3.600 | 3.680 | 46,205 | +0.01(+0.27%) |
Apr 26, 2022 | 3.750 | 3.830 | 3.640 | 3.670 | 51,385 | -0.12(-3.17%) |
Apr 25, 2022 | 3.730 | 3.840 | 3.700 | 3.790 | 52,834 | +0.00(+0.00%) |
Apr 22, 2022 | 3.840 | 3.850 | 3.700 | 3.790 | 36,315 | -0.06(-1.56%) |
Apr 21, 2022 | 3.970 | 3.970 | 3.820 | 3.850 | 42,177 | -0.11(-2.78%) |
Apr 20, 2022 | 3.950 | 3.960 | 3.830 | 3.960 | 50,256 | +0.03(+0.76%) |
Apr 19, 2022 | 3.790 | 3.930 | 3.750 | 3.930 | 63,180 | +0.14(+3.69%) |
Apr 18, 2022 | 3.890 | 3.940 | 3.700 | 3.790 | 87,977 | -0.08(-2.07%) |
Apr 14, 2022 | 3.970 | 3.970 | 3.800 | 3.870 | 69,904 | -0.07(-1.78%) |
Apr 13, 2022 | 3.870 | 3.980 | 3.660 | 3.940 | 130,115 | +0.07(+1.81%) |
Apr 12, 2022 | 3.580 | 4.050 | 3.570 | 3.870 | 326,641 | +0.06(+1.57%) |
Apr 11, 2022 | 4.450 | 4.500 | 3.770 | 3.810 | 2,851,260 | -0.44(-10.35%) |
Apr 08, 2022 | 4.200 | 4.280 | 4.110 | 4.250 | 56,339 | +0.05(+1.19%) |
Apr 07, 2022 | 4.250 | 4.300 | 4.080 | 4.200 | 51,915 | -0.03(-0.71%) |
Apr 06, 2022 | 4.230 | 4.330 | 4.200 | 4.230 | 17,297 | -0.05(-1.17%) |
Apr 05, 2022 | 4.350 | 4.435 | 4.260 | 4.280 | 33,771 | -0.10(-2.28%) |
Apr 04, 2022 | 4.250 | 4.450 | 4.151 | 4.380 | 71,462 | +0.06(+1.39%) |
Apr 01, 2022 | 4.390 | 4.400 | 4.268 | 4.320 | 79,266 | -0.04(-0.92%) |
Mar 31, 2022 | 4.250 | 4.390 | 4.200 | 4.360 | 87,401 | +0.11(+2.59%) |
Mar 30, 2022 | 4.190 | 4.280 | 4.190 | 4.250 | 38,514 | +0.00(+0.00%) |
Mar 29, 2022 | 4.140 | 4.360 | 4.140 | 4.250 | 63,505 | +0.10(+2.41%) |
Mar 28, 2022 | 4.230 | 4.288 | 4.000 | 4.150 | 73,326 | -0.12(-2.81%) |
Mar 25, 2022 | 4.450 | 4.450 | 4.190 | 4.270 | 66,926 | -0.18(-4.04%) |
Mar 24, 2022 | 4.330 | 4.450 | 4.300 | 4.450 | 79,766 | +0.14(+3.25%) |
Mar 23, 2022 | 4.300 | 4.310 | 4.160 | 4.310 | 31,268 | -0.02(-0.46%) |
Mar 22, 2022 | 4.230 | 4.399 | 4.230 | 4.330 | 76,047 | +0.06(+1.41%) |
Mar 21, 2022 | 4.160 | 4.300 | 4.100 | 4.270 | 80,252 | +0.06(+1.43%) |
Mar 18, 2022 | 4.080 | 4.349 | 4.080 | 4.210 | 107,039 | +0.04(+0.96%) |
Mar 17, 2022 | 3.810 | 4.290 | 3.810 | 4.170 | 273,248 | +0.24(+6.11%) |
Mar 16, 2022 | 3.990 | 4.030 | 3.880 | 3.930 | 90,767 | +0.00(+0.00%) |
Mar 15, 2022 | 3.920 | 3.975 | 3.800 | 3.930 | 45,969 | +0.08(+2.08%) |
Mar 14, 2022 | 3.930 | 3.970 | 3.750 | 3.850 | 81,702 | -0.09(-2.28%) |
Mar 11, 2022 | 3.900 | 3.970 | 3.840 | 3.940 | 39,478 | +0.09(+2.34%) |
Mar 10, 2022 | 3.800 | 3.890 | 3.780 | 3.850 | 21,827 | -0.03(-0.77%) |
Mar 09, 2022 | 3.850 | 3.900 | 3.720 | 3.880 | 85,464 | +0.08(+2.11%) |
Mar 08, 2022 | 3.740 | 3.902 | 3.550 | 3.800 | 69,476 | +0.08(+2.15%) |
Mar 07, 2022 | 3.850 | 3.950 | 3.710 | 3.720 | 42,403 | -0.16(-4.12%) |
Mar 04, 2022 | 3.790 | 3.970 | 3.780 | 3.880 | 52,673 | +0.03(+0.78%) |
Mar 03, 2022 | 3.860 | 3.899 | 3.744 | 3.850 | 63,676 | +0.00(+0.00%) |
Mar 02, 2022 | 3.710 | 3.890 | 3.670 | 3.850 | 52,499 | +0.12(+3.22%) |
Mar 01, 2022 | 3.760 | 3.860 | 3.660 | 3.730 | 46,733 | -0.03(-0.80%) |
Feb 28, 2022 | 3.650 | 3.890 | 3.612 | 3.760 | 47,669 | +0.06(+1.62%) |
Feb 25, 2022 | 3.640 | 3.750 | 3.520 | 3.700 | 46,479 | +0.06(+1.65%) |
Feb 24, 2022 | 3.450 | 3.660 | 3.400 | 3.640 | 99,228 | +0.04(+1.11%) |
Feb 23, 2022 | 3.660 | 3.741 | 3.560 | 3.600 | 56,150 | -0.05(-1.37%) |
Feb 22, 2022 | 3.680 | 3.780 | 3.560 | 3.650 | 150,125 | -0.12(-3.18%) |
Feb 18, 2022 | 3.770 | 0 | -0.02(-0.53%) | |||
Feb 17, 2022 | 3.870 | 3.870 | 3.700 | 3.790 | 52,263 | -0.09(-2.32%) |
Feb 16, 2022 | 3.830 | 3.930 | 3.740 | 3.880 | 53,941 | +0.03(+0.78%) |
Feb 15, 2022 | 3.721 | 3.960 | 3.721 | 3.850 | 62,914 | +0.12(+3.22%) |
Feb 14, 2022 | 3.810 | 3.820 | 3.660 | 3.730 | 73,318 | -0.06(-1.58%) |
Feb 11, 2022 | 3.900 | 3.983 | 3.750 | 3.790 | 62,931 | -0.12(-3.07%) |
Feb 10, 2022 | 4.000 | 4.000 | 3.840 | 3.910 | 158,878 | -0.03(-0.76%) |
Feb 09, 2022 | 3.950 | 4.060 | 3.905 | 3.940 | 115,764 | +0.06(+1.55%) |
Feb 08, 2022 | 3.740 | 3.960 | 3.720 | 3.880 | 87,672 | +0.10(+2.65%) |
Feb 07, 2022 | 3.710 | 3.840 | 3.670 | 3.780 | 113,028 | +0.03(+0.80%) |
Feb 04, 2022 | 3.460 | 3.770 | 3.367 | 3.750 | 209,961 | +0.30(+8.70%) |
Feb 03, 2022 | 3.540 | 3.400 | 3.450 | 102,672 | -0.20(-5.48%) | |
Feb 02, 2022 | 3.780 | 3.780 | 3.560 | 3.650 | 115,064 | -0.09(-2.41%) |
Feb 01, 2022 | 3.580 | 3.810 | 3.490 | 3.740 | 157,151 | +0.04(+1.08%) |
Jan 31, 2022 | 3.510 | 3.700 | 274,569 | +0.14(+3.93%) | ||
Jan 28, 2022 | 3.470 | 3.620 | 3.311 | 3.560 | 295,159 | +0.10(+2.89%) |
Jan 27, 2022 | 3.640 | 3.800 | 3.400 | 3.460 | 219,857 | -0.11(-3.08%) |
Jan 26, 2022 | 3.665 | 3.864 | 3.510 | 3.570 | 229,719 | -0.01(-0.28%) |
Jan 25, 2022 | 3.410 | 3.680 | 3.370 | 3.580 | 242,012 | +0.15(+4.37%) |
Jan 24, 2022 | 3.400 | 3.480 | 3.010 | 3.430 | 470,867 | -0.10(-2.83%) |
Jan 21, 2022 | 3.840 | 3.840 | 3.480 | 3.530 | 298,255 | -0.22(-5.87%) |
Jan 20, 2022 | 3.850 | 3.890 | 3.740 | 3.750 | 229,424 | -0.07(-1.83%) |
Jan 19, 2022 | 3.940 | 3.944 | 3.780 | 3.820 | 177,705 | -0.11(-2.80%) |
Jan 18, 2022 | 4.000 | 4.000 | 3.880 | 3.930 | 184,855 | -0.10(-2.48%) |
Jan 14, 2022 | 4.030 | 0 | -0.13(-3.12%) | |||
Jan 13, 2022 | 4.330 | 4.326 | 4.160 | 4.160 | 153,584 | -0.17(-3.93%) |
Jan 12, 2022 | 4.390 | 4.420 | 4.245 | 4.330 | 144,612 | -0.04(-0.92%) |
Jan 11, 2022 | 4.260 | 4.390 | 4.190 | 4.370 | 217,424 | +0.12(+2.82%) |
Jan 10, 2022 | 4.250 | 4.250 | 4.110 | 4.250 | 132,463 | -0.02(-0.47%) |
Jan 07, 2022 | 4.180 | 4.290 | 4.080 | 4.270 | 135,342 | +0.06(+1.43%) |
Jan 06, 2022 | 4.250 | 4.330 | 4.100 | 4.210 | 132,864 | -0.04(-0.94%) |
Jan 05, 2022 | 4.480 | 4.480 | 4.180 | 4.250 | 167,669 | -0.23(-5.13%) |
Jan 04, 2022 | 4.750 | 4.780 | 4.390 | 4.480 | 288,310 | -0.21(-4.48%) |
Jan 03, 2022 | 4.360 | 4.690 | 4.290 | 4.690 | 303,008 | +0.40(+9.32%) |
Dec 31, 2021 | 4.320 | 4.400 | 4.230 | 4.290 | 461,657 | +0.01(+0.23%) |
Dec 30, 2021 | 4.040 | 4.360 | 4.030 | 4.280 | 189,212 | +0.26(+6.47%) |
Dec 29, 2021 | 4.300 | 4.320 | 4.020 | 4.020 | 273,876 | -0.23(-5.41%) |
Dec 28, 2021 | 4.270 | 4.380 | 4.220 | 4.250 | 124,339 | -0.02(-0.47%) |
Dec 27, 2021 | 4.300 | 4.350 | 4.130 | 4.270 | 143,707 | +0.01(+0.23%) |
Dec 23, 2021 | 4.170 | 4.310 | 4.150 | 4.260 | 136,388 | +0.07(+1.67%) |
Dec 22, 2021 | 4.210 | 4.210 | 4.050 | 4.190 | 214,234 | -0.02(-0.48%) |
Dec 21, 2021 | 4.120 | 4.260 | 4.090 | 4.210 | 137,330 | +0.09(+2.18%) |
Dec 20, 2021 | 4.110 | 4.160 | 3.990 | 4.120 | 194,657 | -0.01(-0.24%) |
Dec 17, 2021 | 3.990 | 4.200 | 3.950 | 4.130 | 313,248 | +0.10(+2.48%) |
Dec 16, 2021 | 3.940 | 4.085 | 3.940 | 4.030 | 250,348 | +0.05(+1.26%) |
Dec 15, 2021 | 3.840 | 4.000 | 3.720 | 3.980 | 148,331 | +0.14(+3.65%) |
Dec 14, 2021 | 4.020 | 4.020 | 3.830 | 3.840 | 98,432 | -0.14(-3.52%) |
Dec 13, 2021 | 4.000 | 4.090 | 3.860 | 3.980 | 179,261 | -0.02(-0.50%) |
Dec 10, 2021 | 4.160 | 4.160 | 3.959 | 4.000 | 238,721 | -0.12(-2.91%) |
Dec 09, 2021 | 4.220 | 4.250 | 4.110 | 4.120 | 297,765 | -0.09(-2.14%) |
Dec 08, 2021 | 4.180 | 4.210 | 4.040 | 4.210 | 147,716 | +0.18(+4.47%) |
Dec 07, 2021 | 3.860 | 4.090 | 3.760 | 4.030 | 254,130 | +0.28(+7.47%) |
Dec 06, 2021 | 3.800 | 3.820 | 3.560 | 3.750 | 196,130 | +0.04(+1.08%) |
Dec 03, 2021 | 3.690 | 3.760 | 3.540 | 3.710 | 378,967 | +0.03(+0.82%) |
Dec 02, 2021 | 3.650 | 3.781 | 3.590 | 3.680 | 263,188 | +0.02(+0.55%) |
Dec 01, 2021 | 4.000 | 4.020 | 3.650 | 3.660 | 229,647 | -0.24(-6.15%) |
Nov 30, 2021 | 4.010 | 4.040 | 3.770 | 3.900 | 355,170 | -0.12(-2.99%) |
Nov 29, 2021 | 4.330 | 4.370 | 3.940 | 4.020 | 401,429 | -0.20(-4.74%) |
Nov 26, 2021 | 4.180 | 4.270 | 4.080 | 4.220 | 141,413 | -0.10(-2.31%) |
Nov 24, 2021 | 4.230 | 4.340 | 4.160 | 4.320 | 265,231 | +0.09(+2.13%) |
Nov 23, 2021 | 4.420 | 4.450 | 4.190 | 4.230 | 356,338 | -0.19(-4.30%) |
Nov 22, 2021 | 4.550 | 4.550 | 4.340 | 4.420 | 233,549 | -0.14(-3.07%) |
Nov 19, 2021 | 4.500 | 4.580 | 4.310 | 4.560 | 333,242 | +0.04(+0.88%) |
Nov 18, 2021 | 4.600 | 4.620 | 4.480 | 4.520 | 368,487 | -0.11(-2.38%) |
Nov 17, 2021 | 4.800 | 4.809 | 4.570 | 4.630 | 505,352 | -0.22(-4.54%) |
Nov 16, 2021 | 4.510 | 4.990 | 4.510 | 4.850 | 598,159 | -0.26(-5.09%) |
Nov 15, 2021 | 5.230 | 5.230 | 5.000 | 5.110 | 296,730 | +0.09(+1.79%) |
Nov 12, 2021 | 4.860 | 5.100 | 4.830 | 5.020 | 313,551 | +0.15(+3.08%) |
Nov 11, 2021 | 4.940 | 4.980 | 4.800 | 4.870 | 246,301 | +0.01(+0.21%) |
Nov 10, 2021 | 5.070 | 4.860 | 443,563 | -0.29(-5.63%) | ||
Nov 09, 2021 | 5.340 | 5.345 | 4.860 | 5.150 | 1,029,651 | -0.47(-8.36%) |
Nov 08, 2021 | 6.090 | 6.101 | 5.490 | 5.620 | 2,432,296 | -0.67(-10.65%) |
Nov 05, 2021 | 6.560 | 6.560 | 6.020 | 6.290 | 1,132,314 | -0.13(-2.02%) |
Nov 04, 2021 | 6.500 | 6.616 | 6.260 | 6.420 | 890,229 | -0.11(-1.68%) |
Nov 03, 2021 | 6.620 | 6.650 | 6.350 | 6.530 | 808,300 | -0.06(-0.91%) |
Nov 02, 2021 | 6.420 | 6.720 | 6.170 | 6.590 | 811,269 | +0.28(+4.44%) |
Nov 01, 2021 | 5.800 | 6.390 | 5.883 | 6.310 | 874,603 | +0.55(+9.55%) |
Oct 29, 2021 | 5.900 | 5.910 | 5.650 | 5.760 | 370,553 | -0.02(-0.35%) |
Oct 28, 2021 | 5.590 | 5.900 | 5.350 | 5.780 | 1,574,296 | +0.15(+2.66%) |
Oct 27, 2021 | 5.660 | 5.750 | 5.610 | 5.630 | 173,169 | -0.03(-0.53%) |
Oct 26, 2021 | 5.620 | 5.660 | 173,273 | +0.14(+2.54%) | ||
Oct 25, 2021 | 5.660 | 5.675 | 5.470 | 5.520 | 382,313 | +0.01(+0.18%) |
Oct 22, 2021 | 5.500 | 5.570 | 5.450 | 5.510 | 279,016 | -0.05(-0.90%) |
Oct 21, 2021 | 5.550 | 5.660 | 5.450 | 5.560 | 204,282 | +0.05(+0.91%) |
Oct 20, 2021 | 5.340 | 5.610 | 5.280 | 5.510 | 216,032 | +0.18(+3.38%) |
Oct 19, 2021 | 5.210 | 5.375 | 5.150 | 5.330 | 152,327 | +0.18(+3.50%) |
Oct 18, 2021 | 5.250 | 5.280 | 5.110 | 5.150 | 154,970 | -0.06(-1.15%) |
Oct 15, 2021 | 5.270 | 5.350 | 5.160 | 5.210 | 205,074 | +0.02(+0.39%) |
Oct 14, 2021 | 5.500 | 5.500 | 5.190 | 5.190 | 313,091 | -0.24(-4.42%) |
Oct 13, 2021 | 5.040 | 5.450 | 5.040 | 5.430 | 290,823 | +0.30(+5.85%) |
Oct 12, 2021 | 5.010 | 5.130 | 4.950 | 5.130 | 252,594 | +0.15(+3.01%) |
Oct 11, 2021 | 5.010 | 5.050 | 4.910 | 4.980 | 221,899 | -0.01(-0.20%) |
Oct 08, 2021 | 5.000 | 5.040 | 4.880 | 4.990 | 274,871 | +0.16(+3.31%) |
Oct 07, 2021 | 4.900 | 5.005 | 4.800 | 4.830 | 138,701 | +0.09(+1.90%) |
Oct 06, 2021 | 4.810 | 4.830 | 4.725 | 4.740 | 70,291 | -0.09(-1.86%) |
Oct 05, 2021 | 4.910 | 4.960 | 4.800 | 4.830 | 111,119 | -0.10(-2.03%) |
Oct 04, 2021 | 5.040 | 5.050 | 4.899 | 4.930 | 87,744 | -0.11(-2.18%) |
Oct 01, 2021 | 5.110 | 5.120 | 4.960 | 5.040 | 123,187 | +0.00(+0.00%) |
Sep 30, 2021 | 5.030 | 5.110 | 4.980 | 5.040 | 117,165 | +0.00(+0.00%) |
Sep 29, 2021 | 5.010 | 5.080 | 4.960 | 5.040 | 92,748 | +0.03(+0.60%) |
Sep 28, 2021 | 5.020 | 5.170 | 4.980 | 5.010 | 175,574 | -0.01(-0.20%) |
Sep 27, 2021 | 5.030 | 5.160 | 5.000 | 5.020 | 137,228 | +0.01(+0.20%) |
Sep 24, 2021 | 5.060 | 5.100 | 4.985 | 5.010 | 96,942 | -0.07(-1.38%) |
Sep 23, 2021 | 5.050 | 5.110 | 5.010 | 5.080 | 88,930 | +0.08(+1.60%) |
Sep 22, 2021 | 4.860 | 5.100 | 4.860 | 5.000 | 205,952 | +0.18(+3.73%) |
Sep 21, 2021 | 4.890 | 5.020 | 4.800 | 4.820 | 201,438 | -0.05(-1.03%) |
Sep 20, 2021 | 4.980 | 5.100 | 4.840 | 4.870 | 177,155 | -0.26(-5.07%) |
Sep 17, 2021 | 5.050 | 5.200 | 5.010 | 5.130 | 218,770 | +0.06(+1.18%) |
Sep 16, 2021 | 4.980 | 5.130 | 4.910 | 5.070 | 130,126 | +0.09(+1.81%) |
Sep 15, 2021 | 4.910 | 5.090 | 4.800 | 4.980 | 172,403 | +0.07(+1.43%) |
Sep 14, 2021 | 5.060 | 5.140 | 4.910 | 4.910 | 104,141 | -0.16(-3.16%) |
Sep 13, 2021 | 5.020 | 5.180 | 4.940 | 5.070 | 139,896 | +0.06(+1.20%) |
Sep 10, 2021 | 5.100 | 5.220 | 4.990 | 5.010 | 240,800 | -0.10(-1.96%) |
Sep 09, 2021 | 4.960 | 5.190 | 4.950 | 5.110 | 157,246 | +0.13(+2.61%) |
Sep 08, 2021 | 5.230 | 5.230 | 4.950 | 4.980 | 225,670 | -0.26(-4.96%) |
Sep 07, 2021 | 5.170 | 5.330 | 5.160 | 5.240 | 116,148 | +0.03(+0.58%) |
Sep 03, 2021 | 5.260 | 5.320 | 5.170 | 5.210 | 203,200 | -0.09(-1.70%) |
Sep 02, 2021 | 5.250 | 5.350 | 5.200 | 5.300 | 209,395 | +0.05(+0.95%) |
Sep 01, 2021 | 5.300 | 5.320 | 5.172 | 5.250 | 134,385 | -0.02(-0.38%) |
Aug 31, 2021 | 5.170 | 5.380 | 5.130 | 5.270 | 315,903 | +0.10(+1.93%) |
Aug 30, 2021 | 5.110 | 5.220 | 5.020 | 5.170 | 150,980 | +0.10(+1.97%) |
Aug 27, 2021 | 5.000 | 5.140 | 4.918 | 5.070 | 354,183 | +0.09(+1.81%) |
Aug 26, 2021 | 5.020 | 5.210 | 4.920 | 4.980 | 255,769 | -0.07(-1.39%) |
Aug 25, 2021 | 4.900 | 5.100 | 4.790 | 5.050 | 278,590 | +0.13(+2.64%) |
Aug 24, 2021 | 4.840 | 4.980 | 4.708 | 4.920 | 238,143 | +0.11(+2.29%) |
Aug 23, 2021 | 4.540 | 4.890 | 4.530 | 4.810 | 432,395 | +0.40(+9.07%) |
Aug 20, 2021 | 4.280 | 4.530 | 4.250 | 4.410 | 275,245 | +0.14(+3.28%) |
Aug 19, 2021 | 4.350 | 4.400 | 4.220 | 4.270 | 323,663 | -0.10(-2.29%) |
Aug 18, 2021 | 4.170 | 4.490 | 4.139 | 4.370 | 262,459 | +0.17(+4.05%) |
Aug 17, 2021 | 4.200 | 4.330 | 4.030 | 4.200 | 515,059 | -0.04(-0.94%) |
Aug 16, 2021 | 4.400 | 4.530 | 4.200 | 4.240 | 809,910 | -0.18(-4.07%) |
Aug 13, 2021 | 4.520 | 4.610 | 4.380 | 4.420 | 335,810 | -0.12(-2.64%) |
Aug 12, 2021 | 4.610 | 4.630 | 4.400 | 4.540 | 479,610 | -0.06(-1.30%) |
Aug 11, 2021 | 4.590 | 4.640 | 4.380 | 4.600 | 582,374 | +0.04(+0.88%) |
Aug 10, 2021 | 4.860 | 4.860 | 4.530 | 4.560 | 1,166,345 | -0.26(-5.39%) |
Aug 09, 2021 | 5.160 | 5.260 | 4.780 | 4.820 | 2,984,282 | -1.05(-17.89%) |
Aug 06, 2021 | 5.950 | 6.000 | 5.540 | 5.870 | 2,898,202 | -0.02(-0.34%) |
Aug 05, 2021 | 5.780 | 6.080 | 5.510 | 5.890 | 1,342,516 | +0.22(+3.88%) |
Aug 04, 2021 | 5.800 | 5.890 | 5.570 | 5.670 | 772,873 | -0.14(-2.41%) |
Aug 03, 2021 | 5.800 | 5.890 | 5.430 | 5.810 | 666,045 | +0.07(+1.22%) |
Aug 02, 2021 | 5.520 | 5.890 | 5.310 | 5.740 | 929,699 | +0.60(+11.67%) |
Jul 30, 2021 | 5.520 | 5.580 | 5.120 | 5.140 | 234,684 | -0.36(-6.55%) |
Jul 29, 2021 | 5.600 | 5.740 | 5.470 | 5.500 | 285,091 | -0.06(-1.08%) |
Jul 28, 2021 | 5.450 | 5.620 | 5.410 | 5.560 | 69,154 | +0.17(+3.15%) |
Jul 27, 2021 | 5.680 | 5.675 | 5.370 | 5.390 | 125,030 | -0.26(-4.60%) |
Jul 26, 2021 | 5.630 | 5.900 | 5.560 | 5.650 | 215,542 | +0.06(+1.07%) |
Jul 23, 2021 | 5.750 | 5.750 | 5.527 | 5.590 | 78,718 | -0.10(-1.76%) |
Jul 22, 2021 | 5.750 | 5.780 | 5.600 | 5.690 | 99,457 | -0.02(-0.35%) |
Jul 21, 2021 | 5.570 | 5.800 | 5.520 | 5.710 | 96,040 | +0.19(+3.44%) |
Jul 20, 2021 | 5.440 | 5.620 | 5.371 | 5.520 | 157,157 | +0.07(+1.28%) |
Jul 19, 2021 | 5.380 | 5.485 | 5.210 | 5.450 | 182,707 | +0.01(+0.18%) |
Jul 16, 2021 | 5.580 | 5.580 | 5.400 | 5.440 | 112,570 | -0.04(-0.73%) |
Jul 15, 2021 | 5.340 | 5.550 | 5.281 | 5.480 | 167,992 | +0.03(+0.55%) |
Jul 14, 2021 | 5.590 | 5.630 | 5.440 | 5.450 | 381,603 | -0.17(-3.02%) |
Jul 13, 2021 | 5.700 | 5.820 | 5.570 | 5.620 | 216,210 | -0.03(-0.53%) |
Jul 12, 2021 | 5.940 | 6.020 | 5.630 | 5.650 | 250,727 | -0.25(-4.24%) |
Jul 09, 2021 | 5.650 | 5.966 | 5.650 | 5.900 | 196,202 | +0.25(+4.42%) |
Jul 08, 2021 | 5.650 | 5.690 | 5.560 | 5.650 | 161,337 | -0.16(-2.75%) |
Jul 07, 2021 | 5.740 | 5.850 | 5.540 | 5.810 | 267,905 | +0.17(+3.01%) |
Jul 06, 2021 | 6.100 | 6.140 | 5.510 | 5.640 | 674,656 | -0.37(-6.16%) |
Jul 02, 2021 | 6.210 | 6.300 | 5.940 | 6.010 | 467,752 | -0.25(-3.99%) |
Jul 01, 2021 | 6.210 | 6.320 | 6.140 | 6.260 | 314,853 | +0.10(+1.62%) |
Jun 30, 2021 | 6.250 | 6.330 | 6.100 | 6.160 | 218,776 | -0.09(-1.44%) |
Jun 29, 2021 | 6.320 | 6.323 | 6.160 | 6.250 | 236,596 | -0.02(-0.32%) |
Jun 28, 2021 | 6.240 | 6.340 | 6.050 | 6.270 | 630,299 | +0.05(+0.80%) |
Jun 25, 2021 | 6.050 | 6.230 | 6.020 | 6.220 | 2,511,863 | +0.14(+2.30%) |
Jun 24, 2021 | 5.950 | 6.090 | 5.860 | 6.080 | 422,262 | +0.17(+2.88%) |
Jun 23, 2021 | 5.840 | 6.100 | 5.720 | 5.910 | 410,418 | +0.20(+3.50%) |
Jun 22, 2021 | 5.970 | 6.000 | 5.650 | 5.710 | 633,994 | -0.25(-4.19%) |
Jun 21, 2021 | 6.010 | 6.070 | 5.820 | 5.960 | 462,407 | -0.02(-0.33%) |
Jun 18, 2021 | 6.180 | 6.260 | 5.950 | 5.980 | 782,734 | -0.29(-4.63%) |
Jun 17, 2021 | 6.500 | 6.560 | 6.190 | 6.270 | 583,157 | -0.18(-2.79%) |
Jun 16, 2021 | 6.600 | 6.690 | 6.071 | 6.450 | 1,731,807 | -0.38(-5.56%) |
Jun 15, 2021 | 6.540 | 8.350 | 6.270 | 6.830 | 7,703,769 | +0.31(+4.75%) |
Jun 14, 2021 | 6.820 | 6.980 | 6.420 | 6.520 | 704,092 | -0.27(-3.98%) |
Jun 11, 2021 | 6.570 | 6.840 | 6.510 | 6.790 | 479,608 | +0.37(+5.76%) |
Jun 10, 2021 | 6.340 | 7.370 | 6.300 | 6.420 | 3,498,445 | +0.09(+1.42%) |
Jun 09, 2021 | 6.260 | 6.500 | 6.250 | 6.330 | 336,508 | +0.02(+0.32%) |
Jun 08, 2021 | 6.150 | 6.380 | 6.150 | 6.310 | 384,681 | +0.05(+0.80%) |
Jun 07, 2021 | 6.230 | 6.320 | 6.000 | 6.260 | 673,078 | +0.09(+1.46%) |
Jun 04, 2021 | 6.300 | 6.400 | 6.090 | 6.170 | 498,731 | -0.10(-1.59%) |
Jun 03, 2021 | 6.000 | 6.370 | 5.760 | 6.270 | 846,462 | +0.32(+5.38%) |
Jun 02, 2021 | 6.310 | 6.340 | 5.900 | 5.950 | 727,489 | -0.26(-4.19%) |
Jun 01, 2021 | 6.640 | 6.940 | 6.155 | 6.210 | 1,468,193 | -0.85(-12.04%) |
May 28, 2021 | 7.210 | 8.050 | 6.885 | 7.060 | 2,693,705 | -1.43(-16.84%) |
May 27, 2021 | 8.500 | 8.620 | 8.260 | 8.490 | 627,960 | -0.09(-1.05%) |
May 26, 2021 | 8.550 | 8.660 | 8.090 | 8.580 | 716,523 | +0.12(+1.42%) |
May 25, 2021 | 8.850 | 8.850 | 8.330 | 8.460 | 626,213 | -0.39(-4.41%) |
May 24, 2021 | 8.570 | 8.900 | 8.521 | 8.850 | 919,800 | +0.51(+6.12%) |
May 21, 2021 | 8.370 | 8.579 | 8.180 | 8.340 | 195,750 | +0.09(+1.09%) |
May 20, 2021 | 8.600 | 8.620 | 8.230 | 8.250 | 298,759 | -0.31(-3.62%) |
May 19, 2021 | 8.360 | 8.610 | 8.220 | 8.560 | 186,658 | +0.13(+1.54%) |
May 18, 2021 | 8.390 | 8.730 | 8.280 | 8.430 | 298,835 | +0.10(+1.20%) |
May 17, 2021 | 8.220 | 8.400 | 8.080 | 8.330 | 204,054 | +0.08(+0.97%) |
May 14, 2021 | 8.020 | 8.450 | 7.910 | 8.250 | 444,754 | +0.52(+6.73%) |
May 13, 2021 | 7.980 | 8.062 | 7.570 | 7.730 | 448,648 | -0.11(-1.40%) |
May 12, 2021 | 7.850 | 7.980 | 7.620 | 7.840 | 99,612 | -0.01(-0.13%) |
May 11, 2021 | 7.696 | 8.000 | 7.440 | 7.850 | 221,718 | +0.15(+1.95%) |
May 10, 2021 | 7.940 | 8.079 | 7.580 | 7.700 | 297,393 | -0.21(-2.65%) |
May 07, 2021 | 8.160 | 8.190 | 7.680 | 7.910 | 171,359 | -0.18(-2.22%) |
May 06, 2021 | 8.220 | 8.310 | 7.800 | 8.090 | 264,853 | -0.10(-1.22%) |
May 05, 2021 | 8.580 | 8.590 | 8.030 | 8.190 | 263,388 | -0.29(-3.42%) |
May 04, 2021 | 8.560 | 8.570 | 8.060 | 8.480 | 238,372 | -0.13(-1.51%) |