Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.942 | 4.962 | 4.810 | 4.810 | 254,805 | -0.10(-2.04%) |
Apr 28, 2022 | 4.920 | 4.950 | 4.806 | 4.910 | 332,126 | +0.04(+0.82%) |
Apr 27, 2022 | 4.880 | 4.940 | 4.820 | 4.870 | 243,403 | -0.10(-2.05%) |
Apr 26, 2022 | 5.040 | 5.070 | 4.960 | 4.972 | 551,222 | -0.19(-3.64%) |
Apr 25, 2022 | 5.120 | 5.180 | 5.030 | 5.160 | 333,797 | -0.02(-0.39%) |
Apr 22, 2022 | 5.190 | 5.210 | 5.150 | 5.180 | 170,701 | -0.03(-0.58%) |
Apr 21, 2022 | 5.380 | 5.400 | 5.200 | 5.210 | 248,073 | +0.00(+0.10%) |
Apr 20, 2022 | 5.268 | 5.268 | 5.190 | 5.205 | 206,430 | +0.13(+2.66%) |
Apr 19, 2022 | 4.980 | 5.070 | 4.980 | 5.070 | 421,971 | +0.16(+3.26%) |
Apr 18, 2022 | 4.800 | 4.970 | 4.800 | 4.910 | 205,034 | +0.00(+0.00%) |
Apr 14, 2022 | 4.930 | 4.940 | 4.890 | 4.910 | 265,428 | -0.02(-0.41%) |
Apr 13, 2022 | 4.860 | 4.940 | 4.850 | 4.930 | 201,648 | +0.09(+1.86%) |
Apr 12, 2022 | 4.880 | 4.890 | 4.800 | 4.840 | 311,643 | -0.08(-1.63%) |
Apr 11, 2022 | 5.030 | 5.070 | 4.920 | 4.920 | 429,702 | +0.24(+5.02%) |
Apr 08, 2022 | 4.670 | 4.720 | 4.645 | 4.685 | 294,290 | -0.01(-0.11%) |
Apr 07, 2022 | 4.798 | 4.800 | 4.650 | 4.690 | 325,205 | -0.05(-1.05%) |
Apr 06, 2022 | 4.730 | 4.770 | 4.660 | 4.740 | 240,238 | -0.15(-3.07%) |
Apr 05, 2022 | 4.890 | 4.925 | 4.840 | 4.890 | 606,681 | -0.37(-7.03%) |
Apr 04, 2022 | 5.240 | 5.290 | 5.230 | 5.260 | 328,169 | -0.12(-2.23%) |
Apr 01, 2022 | 5.400 | 5.400 | 5.320 | 5.380 | 206,660 | +0.03(+0.56%) |
Mar 31, 2022 | 5.420 | 5.420 | 5.340 | 5.350 | 192,977 | -0.27(-4.80%) |
Mar 30, 2022 | 5.660 | 5.660 | 5.580 | 5.620 | 125,947 | -0.15(-2.60%) |
Mar 29, 2022 | 5.720 | 5.800 | 5.680 | 5.770 | 432,773 | +0.45(+8.46%) |
Mar 28, 2022 | 5.350 | 5.388 | 5.243 | 5.320 | 607,358 | +0.05(+0.95%) |
Mar 25, 2022 | 5.220 | 5.270 | 5.190 | 5.270 | 379,638 | -0.05(-0.94%) |
Mar 24, 2022 | 5.260 | 5.340 | 5.250 | 5.320 | 146,997 | +0.02(+0.38%) |
Mar 23, 2022 | 5.340 | 5.390 | 5.300 | 5.300 | 198,871 | -0.18(-3.28%) |
Mar 22, 2022 | 5.490 | 5.550 | 5.450 | 5.480 | 342,769 | +0.08(+1.48%) |
Mar 21, 2022 | 5.430 | 5.455 | 5.360 | 5.400 | 281,155 | -0.04(-0.74%) |
Mar 18, 2022 | 5.330 | 5.460 | 5.320 | 5.440 | 170,414 | -0.11(-1.98%) |
Mar 17, 2022 | 5.480 | 5.580 | 5.465 | 5.550 | 282,544 | +0.01(+0.18%) |
Mar 16, 2022 | 5.390 | 5.630 | 5.360 | 5.540 | 255,278 | +0.46(+9.06%) |
Mar 15, 2022 | 5.060 | 5.135 | 5.002 | 5.080 | 688,162 | +0.06(+1.20%) |
Mar 14, 2022 | 5.050 | 5.162 | 4.970 | 5.020 | 427,604 | +0.22(+4.58%) |
Mar 11, 2022 | 5.040 | 5.040 | 4.800 | 4.800 | 252,413 | -0.12(-2.44%) |
Mar 10, 2022 | 4.970 | 4.990 | 4.880 | 4.920 | 308,393 | -0.29(-5.57%) |
Mar 09, 2022 | 5.180 | 5.300 | 5.150 | 5.210 | 331,775 | +0.47(+9.92%) |
Mar 08, 2022 | 4.770 | 4.960 | 4.595 | 4.740 | 647,571 | +0.44(+10.23%) |
Mar 07, 2022 | 4.480 | 4.490 | 4.240 | 4.300 | 701,025 | -0.34(-7.28%) |
Mar 04, 2022 | 4.770 | 4.770 | 4.570 | 4.638 | 486,221 | -0.52(-10.13%) |
Mar 03, 2022 | 5.340 | 5.364 | 5.100 | 5.160 | 359,690 | -0.12(-2.27%) |
Mar 02, 2022 | 5.290 | 5.330 | 5.185 | 5.280 | 248,339 | +0.09(+1.73%) |
Mar 01, 2022 | 5.380 | 5.400 | 5.130 | 5.190 | 439,346 | -0.50(-8.79%) |
Feb 28, 2022 | 5.800 | 6.240 | 5.620 | 5.690 | 472,699 | -0.80(-12.33%) |
Feb 25, 2022 | 6.550 | 6.510 | 6.435 | 6.490 | 229,906 | +0.22(+3.51%) |
Feb 24, 2022 | 6.120 | 6.320 | 6.070 | 6.270 | 227,939 | -0.72(-10.29%) |
Feb 23, 2022 | 7.170 | 7.180 | 6.980 | 6.989 | 106,270 | -0.12(-1.70%) |
Feb 22, 2022 | 7.160 | 7.260 | 7.060 | 7.110 | 120,072 | -0.25(-3.40%) |
Feb 18, 2022 | 7.360 | 0 | -0.11(-1.47%) | |||
Feb 17, 2022 | 7.690 | 7.690 | 7.465 | 7.470 | 118,481 | -0.29(-3.80%) |
Feb 16, 2022 | 7.840 | 7.840 | 7.680 | 7.765 | 34,716 | -0.11(-1.33%) |
Feb 15, 2022 | 7.870 | 7.890 | 7.820 | 7.870 | 147,704 | +0.28(+3.69%) |
Feb 14, 2022 | 7.670 | 7.700 | 7.560 | 7.590 | 144,585 | -0.33(-4.17%) |
Feb 11, 2022 | 8.110 | 8.235 | 7.870 | 7.920 | 448,621 | -0.46(-5.49%) |
Feb 10, 2022 | 8.340 | 8.510 | 8.320 | 8.380 | 83,830 | +0.22(+2.70%) |
Feb 09, 2022 | 8.180 | 8.230 | 8.130 | 8.160 | 52,278 | +0.08(+0.99%) |
Feb 08, 2022 | 8.000 | 8.080 | 7.981 | 8.080 | 84,119 | +0.16(+2.02%) |
Feb 07, 2022 | 7.870 | 7.940 | 7.830 | 7.920 | 58,042 | +0.01(+0.13%) |
Feb 04, 2022 | 7.790 | 7.910 | 7.740 | 7.910 | 79,773 | +0.10(+1.28%) |
Feb 03, 2022 | 7.820 | 7.810 | 141,510 | +0.15(+1.96%) | ||
Feb 02, 2022 | 7.710 | 7.720 | 7.635 | 7.660 | 161,856 | +0.08(+0.99%) |
Feb 01, 2022 | 7.510 | 7.590 | 7.500 | 7.585 | 122,265 | +0.16(+2.09%) |
Jan 31, 2022 | 7.340 | 7.430 | 7.290 | 7.430 | 105,762 | +0.04(+0.54%) |
Jan 28, 2022 | 7.300 | 7.390 | 7.250 | 7.390 | 137,692 | +0.03(+0.41%) |
Jan 27, 2022 | 7.510 | 7.520 | 7.310 | 7.360 | 88,454 | +0.01(+0.14%) |
Jan 26, 2022 | 7.570 | 7.577 | 7.350 | 7.350 | 220,898 | +0.03(+0.41%) |
Jan 25, 2022 | 7.164 | 7.360 | 7.083 | 7.320 | 132,015 | +0.12(+1.71%) |
Jan 24, 2022 | 7.080 | 7.200 | 6.953 | 7.197 | 113,623 | -0.21(-2.87%) |
Jan 21, 2022 | 7.430 | 7.484 | 7.390 | 7.410 | 110,612 | -0.16(-2.11%) |
Jan 20, 2022 | 7.580 | 7.675 | 7.520 | 7.570 | 92,647 | -0.07(-0.92%) |
Jan 19, 2022 | 7.770 | 7.770 | 7.640 | 7.640 | 105,586 | -0.15(-1.93%) |
Jan 18, 2022 | 7.810 | 7.810 | 7.760 | 7.790 | 505,441 | -0.09(-1.10%) |
Jan 14, 2022 | 7.877 | 0 | +0.08(+0.98%) | |||
Jan 13, 2022 | 7.880 | 7.943 | 7.800 | 7.800 | 248,670 | +0.07(+0.91%) |
Jan 12, 2022 | 7.660 | 7.750 | 7.650 | 7.730 | 51,232 | +0.14(+1.84%) |
Jan 11, 2022 | 7.570 | 7.610 | 7.505 | 7.590 | 124,404 | +0.04(+0.60%) |
Jan 10, 2022 | 7.590 | 7.590 | 7.500 | 7.545 | 81,619 | -0.05(-0.62%) |
Jan 07, 2022 | 7.480 | 7.600 | 7.480 | 7.592 | 75,784 | +0.13(+1.70%) |
Jan 06, 2022 | 7.460 | 7.490 | 7.430 | 7.465 | 182,854 | +0.23(+3.25%) |
Jan 05, 2022 | 7.412 | 7.420 | 7.230 | 7.230 | 78,295 | +0.00(+0.00%) |
Jan 04, 2022 | 7.260 | 7.300 | 7.210 | 7.230 | 210,787 | +0.29(+4.14%) |
Jan 03, 2022 | 6.950 | 6.960 | 6.920 | 6.942 | 50,515 | +0.00(+0.04%) |
Dec 31, 2021 | 6.886 | 6.940 | 6.870 | 6.940 | 49,248 | +0.07(+1.02%) |
Dec 30, 2021 | 6.892 | 6.910 | 6.870 | 6.870 | 44,511 | -0.05(-0.68%) |
Dec 29, 2021 | 6.890 | 6.930 | 6.880 | 6.917 | 34,133 | +0.05(+0.68%) |
Dec 28, 2021 | 6.845 | 6.890 | 6.845 | 6.870 | 38,189 | +0.01(+0.15%) |
Dec 27, 2021 | 6.847 | 6.863 | 6.830 | 6.860 | 42,709 | +0.05(+0.73%) |
Dec 23, 2021 | 6.790 | 6.840 | 6.780 | 6.810 | 59,093 | +0.09(+1.34%) |
Dec 22, 2021 | 6.660 | 6.723 | 6.650 | 6.720 | 75,484 | +0.10(+1.51%) |
Dec 21, 2021 | 6.560 | 6.640 | 6.560 | 6.620 | 141,532 | +0.15(+2.28%) |
Dec 20, 2021 | 6.440 | 6.490 | 6.410 | 6.473 | 93,283 | +0.02(+0.35%) |
Dec 17, 2021 | 6.508 | 6.523 | 6.450 | 6.450 | 149,755 | -0.20(-3.01%) |
Dec 16, 2021 | 6.690 | 6.690 | 6.610 | 6.650 | 91,733 | +0.06(+0.91%) |
Dec 15, 2021 | 6.534 | 6.590 | 6.500 | 6.590 | 108,743 | +0.03(+0.46%) |
Dec 14, 2021 | 6.520 | 6.650 | 6.520 | 6.560 | 78,118 | +0.07(+1.08%) |
Dec 13, 2021 | 6.620 | 6.620 | 6.490 | 6.490 | 77,957 | -0.13(-1.96%) |
Dec 10, 2021 | 6.660 | 6.660 | 6.560 | 6.620 | 53,170 | -0.01(-0.15%) |
Dec 09, 2021 | 6.650 | 6.670 | 6.610 | 6.630 | 54,367 | -0.05(-0.75%) |
Dec 08, 2021 | 6.649 | 6.680 | 6.640 | 6.680 | 55,565 | +0.15(+2.30%) |
Dec 07, 2021 | 6.562 | 6.585 | 6.530 | 6.530 | 110,759 | +0.04(+0.62%) |
Dec 06, 2021 | 6.470 | 6.540 | 6.450 | 6.490 | 179,051 | +0.09(+1.41%) |
Dec 03, 2021 | 6.460 | 6.460 | 6.400 | 6.400 | 126,656 | -0.13(-1.99%) |
Dec 02, 2021 | 6.370 | 6.540 | 6.370 | 6.530 | 382,373 | +0.30(+4.81%) |
Dec 01, 2021 | 6.460 | 6.520 | 6.230 | 6.230 | 171,860 | -0.04(-0.64%) |
Nov 30, 2021 | 6.340 | 6.355 | 6.230 | 6.270 | 240,448 | -0.02(-0.29%) |
Nov 29, 2021 | 6.320 | 6.330 | 6.230 | 6.288 | 159,271 | +0.07(+1.09%) |
Nov 26, 2021 | 6.340 | 6.340 | 6.190 | 6.220 | 76,088 | -0.39(-5.87%) |
Nov 24, 2021 | 6.620 | 6.660 | 6.590 | 6.608 | 40,611 | -0.04(-0.56%) |
Nov 23, 2021 | 6.660 | 6.680 | 6.610 | 6.645 | 94,819 | -0.03(-0.37%) |
Nov 22, 2021 | 6.600 | 6.680 | 6.600 | 6.670 | 71,684 | +0.13(+1.99%) |
Nov 19, 2021 | 6.550 | 6.570 | 6.500 | 6.540 | 128,451 | -0.24(-3.51%) |
Nov 18, 2021 | 6.780 | 6.780 | 6.770 | 6.778 | 63,250 | -0.01(-0.18%) |
Nov 17, 2021 | 6.780 | 6.792 | 6.760 | 6.790 | 43,455 | +0.01(+0.15%) |
Nov 16, 2021 | 6.790 | 6.810 | 6.770 | 6.780 | 59,448 | -0.05(-0.73%) |
Nov 15, 2021 | 6.845 | 6.860 | 6.780 | 6.830 | 62,153 | +0.09(+1.34%) |
Nov 12, 2021 | 6.740 | 6.740 | 6.730 | 6.740 | 37,057 | -0.04(-0.59%) |
Nov 11, 2021 | 6.810 | 6.820 | 6.770 | 6.780 | 39,278 | +0.03(+0.44%) |
Nov 10, 2021 | 6.840 | 6.740 | 6.750 | 61,242 | -0.14(-2.00%) | |
Nov 09, 2021 | 6.910 | 6.920 | 6.850 | 6.888 | 56,333 | -0.05(-0.68%) |
Nov 08, 2021 | 7.000 | 7.020 | 6.927 | 6.935 | 68,933 | -0.04(-0.57%) |
Nov 05, 2021 | 7.020 | 7.040 | 6.940 | 6.975 | 87,914 | +0.04(+0.65%) |
Nov 04, 2021 | 6.940 | 6.940 | 6.820 | 6.930 | 63,739 | -0.01(-0.14%) |
Nov 03, 2021 | 6.800 | 6.940 | 6.800 | 6.940 | 118,368 | +0.10(+1.45%) |
Nov 02, 2021 | 6.820 | 6.860 | 6.790 | 6.840 | 67,747 | -0.06(-0.86%) |
Nov 01, 2021 | 6.860 | 6.900 | 6.850 | 6.900 | 65,451 | +0.17(+2.53%) |
Oct 29, 2021 | 6.750 | 6.790 | 6.680 | 6.730 | 85,630 | +0.07(+1.05%) |
Oct 28, 2021 | 6.560 | 6.660 | 6.550 | 6.660 | 62,759 | +0.01(+0.15%) |
Oct 27, 2021 | 6.660 | 6.700 | 6.650 | 6.650 | 125,043 | -0.05(-0.75%) |
Oct 26, 2021 | 6.680 | 6.700 | 42,934 | -0.00(-0.07%) | ||
Oct 25, 2021 | 6.760 | 6.760 | 6.700 | 6.705 | 54,791 | +0.00(+0.07%) |
Oct 22, 2021 | 6.706 | 6.740 | 6.651 | 6.700 | 35,481 | +0.04(+0.60%) |
Oct 21, 2021 | 6.640 | 6.684 | 6.610 | 6.660 | 39,611 | -0.05(-0.75%) |
Oct 20, 2021 | 6.660 | 6.742 | 6.630 | 6.710 | 77,899 | -0.02(-0.24%) |
Oct 19, 2021 | 6.760 | 6.760 | 6.690 | 6.726 | 82,088 | +0.02(+0.24%) |
Oct 18, 2021 | 6.710 | 6.720 | 6.670 | 6.710 | 43,468 | -0.04(-0.52%) |
Oct 15, 2021 | 6.770 | 6.800 | 6.690 | 6.745 | 79,875 | +0.12(+1.89%) |
Oct 14, 2021 | 6.650 | 6.650 | 6.600 | 6.620 | 52,855 | +0.02(+0.30%) |
Oct 13, 2021 | 6.450 | 6.600 | 6.450 | 6.600 | 24,300 | +0.05(+0.76%) |
Oct 12, 2021 | 6.530 | 6.590 | 6.470 | 6.550 | 26,055 | +0.05(+0.77%) |
Oct 11, 2021 | 6.610 | 6.650 | 6.500 | 6.500 | 36,049 | -0.07(-1.06%) |
Oct 08, 2021 | 6.590 | 6.605 | 6.550 | 6.569 | 33,420 | +0.04(+0.60%) |
Oct 07, 2021 | 6.638 | 6.638 | 6.527 | 6.530 | 51,355 | +0.04(+0.62%) |
Oct 06, 2021 | 6.430 | 6.510 | 6.390 | 6.490 | 85,027 | -0.02(-0.38%) |
Oct 05, 2021 | 6.398 | 6.545 | 6.398 | 6.515 | 234,919 | +0.25(+3.99%) |
Oct 04, 2021 | 6.330 | 6.373 | 6.250 | 6.265 | 98,691 | -0.07(-1.03%) |
Oct 01, 2021 | 6.250 | 6.340 | 6.200 | 6.330 | 124,292 | +0.01(+0.16%) |
Sep 30, 2021 | 6.280 | 6.370 | 6.270 | 6.320 | 53,724 | -0.01(-0.16%) |
Sep 29, 2021 | 6.335 | 6.350 | 6.300 | 6.330 | 43,111 | +0.07(+1.14%) |
Sep 28, 2021 | 6.350 | 6.350 | 6.200 | 6.258 | 56,435 | -0.15(-2.36%) |
Sep 27, 2021 | 6.280 | 6.430 | 6.280 | 6.410 | 85,838 | +0.20(+3.22%) |
Sep 24, 2021 | 6.250 | 6.250 | 6.180 | 6.210 | 74,884 | +0.01(+0.16%) |
Sep 23, 2021 | 6.040 | 6.210 | 6.040 | 6.200 | 68,346 | +0.20(+3.33%) |
Sep 22, 2021 | 5.870 | 6.050 | 5.870 | 6.000 | 155,256 | +0.20(+3.45%) |
Sep 21, 2021 | 5.815 | 5.840 | 5.760 | 5.800 | 76,029 | -0.03(-0.51%) |
Sep 20, 2021 | 5.860 | 5.860 | 5.710 | 5.830 | 124,865 | -0.32(-5.20%) |
Sep 17, 2021 | 6.255 | 6.255 | 6.070 | 6.150 | 86,009 | -0.10(-1.60%) |
Sep 16, 2021 | 6.260 | 6.280 | 6.220 | 6.250 | 49,004 | -0.03(-0.48%) |
Sep 15, 2021 | 6.220 | 6.280 | 6.190 | 6.280 | 44,475 | +0.03(+0.48%) |
Sep 14, 2021 | 6.350 | 6.350 | 6.220 | 6.250 | 79,400 | -0.11(-1.73%) |
Sep 13, 2021 | 6.280 | 6.380 | 6.280 | 6.360 | 67,218 | +0.08(+1.27%) |
Sep 10, 2021 | 6.272 | 6.310 | 6.265 | 6.280 | 52,157 | -0.01(-0.16%) |
Sep 09, 2021 | 6.290 | 6.322 | 6.260 | 6.290 | 42,785 | +0.03(+0.40%) |
Sep 08, 2021 | 6.211 | 6.292 | 6.210 | 6.265 | 386,168 | -0.10(-1.50%) |
Sep 07, 2021 | 6.321 | 6.440 | 6.321 | 6.360 | 50,756 | +0.00(+0.00%) |
Sep 03, 2021 | 6.350 | 6.390 | 6.330 | 6.360 | 27,048 | -0.08(-1.24%) |
Sep 02, 2021 | 6.340 | 6.460 | 6.340 | 6.440 | 34,037 | +0.00(+0.00%) |
Sep 01, 2021 | 6.400 | 6.490 | 6.400 | 6.440 | 96,234 | +0.13(+2.00%) |
Aug 31, 2021 | 6.295 | 6.330 | 6.275 | 6.314 | 75,235 | +0.10(+1.67%) |
Aug 30, 2021 | 6.260 | 6.260 | 6.200 | 6.210 | 58,723 | -0.13(-2.05%) |
Aug 27, 2021 | 6.272 | 6.360 | 6.265 | 6.340 | 31,715 | +0.09(+1.44%) |
Aug 26, 2021 | 6.340 | 6.370 | 6.230 | 6.250 | 31,238 | -0.12(-1.88%) |
Aug 25, 2021 | 6.240 | 6.380 | 6.240 | 6.370 | 35,425 | +0.15(+2.38%) |
Aug 24, 2021 | 6.180 | 6.230 | 6.120 | 6.222 | 81,358 | +0.06(+1.01%) |
Aug 23, 2021 | 6.160 | 6.190 | 6.150 | 6.160 | 69,797 | +0.07(+1.15%) |
Aug 20, 2021 | 5.990 | 6.090 | 5.930 | 6.090 | 68,728 | +0.02(+0.33%) |
Aug 19, 2021 | 6.120 | 6.140 | 6.050 | 6.070 | 67,443 | -0.11(-1.78%) |
Aug 18, 2021 | 6.180 | 6.260 | 6.175 | 6.180 | 94,318 | -0.03(-0.40%) |
Aug 17, 2021 | 6.240 | 6.250 | 6.150 | 6.205 | 296,118 | -0.20(-3.12%) |
Aug 16, 2021 | 6.372 | 6.420 | 6.372 | 6.405 | 90,064 | -0.11(-1.76%) |
Aug 13, 2021 | 6.510 | 6.530 | 6.490 | 6.520 | 27,404 | +0.02(+0.38%) |
Aug 12, 2021 | 6.540 | 6.540 | 6.475 | 6.495 | 61,499 | -0.08(-1.14%) |
Aug 11, 2021 | 6.520 | 6.570 | 6.490 | 6.570 | 49,029 | +0.11(+1.70%) |
Aug 10, 2021 | 6.420 | 6.480 | 6.418 | 6.460 | 69,255 | -0.04(-0.62%) |
Aug 09, 2021 | 6.350 | 6.542 | 6.350 | 6.500 | 64,898 | -0.01(-0.15%) |
Aug 06, 2021 | 6.390 | 6.550 | 6.390 | 6.510 | 78,036 | +0.05(+0.77%) |
Aug 05, 2021 | 6.430 | 6.480 | 6.430 | 6.460 | 38,433 | +0.02(+0.31%) |
Aug 04, 2021 | 6.400 | 6.490 | 6.400 | 6.440 | 127,432 | +0.11(+1.66%) |
Aug 03, 2021 | 6.330 | 6.345 | 6.265 | 6.335 | 195,926 | +0.38(+6.47%) |
Aug 02, 2021 | 5.960 | 6.038 | 5.880 | 5.950 | 99,248 | +0.06(+0.93%) |
Jul 30, 2021 | 5.960 | 5.975 | 5.880 | 5.895 | 106,625 | -0.07(-1.11%) |
Jul 29, 2021 | 5.990 | 5.995 | 5.950 | 5.961 | 84,343 | +0.09(+1.55%) |
Jul 28, 2021 | 5.840 | 5.900 | 5.810 | 5.870 | 63,299 | -0.03(-0.51%) |
Jul 27, 2021 | 5.810 | 5.900 | 5.800 | 5.900 | 115,814 | -0.04(-0.67%) |
Jul 26, 2021 | 5.850 | 5.980 | 5.850 | 5.940 | 141,234 | +0.15(+2.59%) |
Jul 23, 2021 | 5.840 | 5.855 | 5.785 | 5.790 | 96,482 | +0.12(+2.11%) |
Jul 22, 2021 | 5.740 | 5.765 | 5.650 | 5.670 | 194,071 | -0.08(-1.39%) |
Jul 21, 2021 | 5.740 | 5.770 | 5.710 | 5.750 | 90,114 | +0.20(+3.51%) |
Jul 20, 2021 | 5.460 | 5.590 | 5.430 | 5.555 | 162,471 | +0.10(+1.93%) |
Jul 19, 2021 | 5.515 | 5.515 | 5.440 | 5.450 | 263,198 | -0.25(-4.39%) |
Jul 16, 2021 | 5.730 | 5.758 | 5.688 | 5.700 | 61,112 | -0.15(-2.56%) |
Jul 15, 2021 | 5.788 | 5.930 | 5.788 | 5.850 | 114,765 | -0.06(-1.02%) |
Jul 14, 2021 | 5.950 | 5.961 | 5.860 | 5.910 | 79,296 | +0.02(+0.34%) |
Jul 13, 2021 | 5.910 | 5.910 | 5.817 | 5.890 | 157,299 | -0.05(-0.84%) |
Jul 12, 2021 | 5.819 | 5.960 | 5.805 | 5.940 | 208,450 | -0.02(-0.34%) |
Jul 09, 2021 | 5.870 | 5.960 | 5.870 | 5.960 | 96,019 | +0.31(+5.49%) |
Jul 08, 2021 | 5.680 | 5.740 | 5.620 | 5.650 | 162,002 | -0.19(-3.25%) |
Jul 07, 2021 | 5.890 | 5.890 | 5.800 | 5.840 | 136,454 | -0.06(-1.02%) |
Jul 06, 2021 | 6.000 | 6.000 | 5.880 | 5.900 | 74,655 | -0.06(-1.01%) |
Jul 02, 2021 | 6.060 | 6.089 | 5.960 | 5.960 | 139,474 | -0.19(-3.09%) |
Jul 01, 2021 | 6.120 | 6.150 | 6.060 | 6.150 | 80,404 | +0.14(+2.33%) |
Jun 30, 2021 | 5.821 | 6.025 | 5.821 | 6.010 | 218,490 | +0.01(+0.25%) |
Jun 29, 2021 | 6.040 | 6.040 | 5.980 | 5.995 | 66,547 | +0.05(+0.80%) |
Jun 28, 2021 | 6.020 | 6.020 | 5.920 | 5.947 | 124,997 | -0.16(-2.66%) |
Jun 25, 2021 | 6.100 | 6.130 | 6.080 | 6.110 | 111,935 | -0.01(-0.16%) |
Jun 24, 2021 | 6.026 | 6.140 | 6.010 | 6.120 | 154,674 | +0.17(+2.90%) |
Jun 23, 2021 | 5.950 | 5.973 | 5.930 | 5.947 | 83,490 | +0.06(+0.98%) |
Jun 22, 2021 | 5.860 | 5.930 | 5.840 | 5.890 | 368,297 | -0.10(-1.67%) |
Jun 21, 2021 | 5.940 | 6.030 | 5.920 | 5.990 | 196,689 | +0.03(+0.50%) |
Jun 18, 2021 | 6.130 | 6.130 | 5.950 | 5.960 | 101,598 | -0.24(-3.87%) |
Jun 17, 2021 | 6.340 | 6.350 | 6.160 | 6.200 | 102,118 | -0.06(-0.96%) |
Jun 16, 2021 | 6.270 | 6.300 | 6.190 | 6.260 | 78,490 | -0.19(-2.87%) |
Jun 15, 2021 | 6.375 | 6.460 | 6.360 | 6.445 | 108,234 | +0.00(+0.00%) |
Jun 14, 2021 | 6.410 | 6.465 | 6.410 | 6.445 | 45,040 | +0.01(+0.08%) |
Jun 11, 2021 | 6.385 | 6.440 | 6.385 | 6.440 | 101,495 | -0.00(-0.00%) |
Jun 10, 2021 | 6.660 | 6.660 | 6.430 | 6.440 | 273,365 | +0.03(+0.47%) |
Jun 09, 2021 | 6.470 | 6.470 | 6.372 | 6.410 | 84,342 | -0.07(-1.08%) |
Jun 08, 2021 | 6.440 | 6.480 | 6.413 | 6.480 | 106,133 | -0.11(-1.67%) |
Jun 07, 2021 | 6.550 | 6.590 | 6.520 | 6.590 | 104,065 | +0.07(+1.07%) |
Jun 04, 2021 | 6.500 | 6.530 | 6.468 | 6.520 | 48,088 | -0.01(-0.15%) |
Jun 03, 2021 | 6.545 | 6.560 | 6.490 | 6.530 | 1,051,439 | -0.03(-0.46%) |
Jun 02, 2021 | 6.420 | 6.560 | 6.420 | 6.560 | 733,103 | +0.06(+0.92%) |
Jun 01, 2021 | 6.500 | 6.560 | 6.480 | 6.500 | 93,616 | +0.05(+0.78%) |
May 28, 2021 | 6.380 | 6.460 | 6.350 | 6.450 | 66,058 | +0.05(+0.78%) |
May 27, 2021 | 6.360 | 6.430 | 6.350 | 6.400 | 107,300 | +0.20(+3.23%) |
May 26, 2021 | 6.170 | 6.230 | 6.150 | 6.200 | 196,466 | -0.12(-1.90%) |
May 25, 2021 | 6.367 | 6.380 | 6.300 | 6.320 | 72,156 | +0.03(+0.48%) |
May 24, 2021 | 6.288 | 6.290 | 6.240 | 6.290 | 37,455 | +0.12(+1.94%) |
May 21, 2021 | 6.235 | 6.360 | 6.170 | 6.170 | 45,290 | -0.14(-2.22%) |
May 20, 2021 | 6.360 | 6.440 | 6.270 | 6.310 | 110,284 | -0.01(-0.16%) |
May 19, 2021 | 6.298 | 6.340 | 6.210 | 6.320 | 79,011 | -0.02(-0.32%) |
May 18, 2021 | 6.400 | 6.450 | 6.320 | 6.340 | 58,492 | -0.06(-0.94%) |
May 17, 2021 | 6.350 | 6.400 | 6.310 | 6.400 | 45,894 | +0.03(+0.47%) |
May 14, 2021 | 6.340 | 6.410 | 6.340 | 6.370 | 143,902 | +0.12(+1.84%) |
May 13, 2021 | 6.220 | 6.280 | 6.190 | 6.255 | 234,890 | +0.08(+1.38%) |
May 12, 2021 | 6.140 | 6.280 | 6.140 | 6.170 | 86,437 | +0.05(+0.82%) |
May 11, 2021 | 6.170 | 6.210 | 6.110 | 6.120 | 149,698 | -0.07(-1.13%) |
May 10, 2021 | 6.270 | 6.340 | 6.190 | 6.190 | 205,256 | +0.09(+1.48%) |
May 07, 2021 | 5.970 | 6.110 | 5.970 | 6.100 | 87,242 | +0.07(+1.16%) |
May 06, 2021 | 5.950 | 6.070 | 5.950 | 6.030 | 141,587 | +0.35(+6.16%) |
May 05, 2021 | 5.620 | 5.820 | 5.620 | 5.680 | 54,053 | +0.06(+1.16%) |
May 04, 2021 | 5.740 | 5.740 | 5.580 | 5.615 | 108,835 | -0.13(-2.35%) |