Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.160 | 3.360 | 3.040 | 3.140 | 6,775 | -0.02(-0.63%) |
Apr 28, 2022 | 3.280 | 3.280 | 2.929 | 3.160 | 3,706 | +0.20(+6.76%) |
Apr 27, 2022 | 2.960 | 2.960 | 2.960 | 2.960 | 106 | -0.12(-3.90%) |
Apr 26, 2022 | 2.920 | 3.180 | 2.880 | 3.080 | 14,293 | +0.06(+2.15%) |
Apr 25, 2022 | 3.240 | 3.402 | 2.910 | 3.015 | 3,624 | -0.14(-4.58%) |
Apr 22, 2022 | 2.921 | 3.200 | 2.921 | 3.160 | 3,920 | +0.24(+8.22%) |
Apr 21, 2022 | 2.920 | 2.920 | 2.920 | 2.920 | 99 | -0.06(-2.01%) |
Apr 20, 2022 | 2.905 | 3.000 | 2.905 | 2.980 | 2,761 | -0.02(-0.67%) |
Apr 19, 2022 | 2.920 | 3.080 | 2.904 | 3.000 | 4,527 | +0.08(+2.74%) |
Apr 18, 2022 | 3.160 | 3.160 | 2.920 | 2.920 | 1,739 | -0.15(-4.74%) |
Apr 14, 2022 | 3.065 | 3.065 | 3.065 | 3.065 | 92 | +0.05(+1.62%) |
Apr 13, 2022 | 3.000 | 3.260 | 2.904 | 3.016 | 13,036 | -0.10(-3.32%) |
Apr 12, 2022 | 2.920 | 3.160 | 2.880 | 3.120 | 1,226 | -0.08(-2.49%) |
Apr 11, 2022 | 2.960 | 3.200 | 2.920 | 3.200 | 5,912 | +0.26(+8.83%) |
Apr 08, 2022 | 3.180 | 3.180 | 2.920 | 2.940 | 354 | -0.08(-2.64%) |
Apr 07, 2022 | 3.024 | 3.024 | 2.920 | 3.020 | 2,827 | +0.14(+4.82%) |
Apr 06, 2022 | 2.880 | 3.108 | 2.880 | 2.881 | 2,355 | -0.30(-9.34%) |
Apr 05, 2022 | 3.040 | 3.261 | 3.040 | 3.178 | 2,605 | -0.08(-2.55%) |
Apr 04, 2022 | 3.200 | 3.312 | 2.840 | 3.261 | 5,426 | +0.06(+1.90%) |
Apr 01, 2022 | 2.860 | 3.240 | 2.860 | 3.200 | 4,759 | +0.32(+11.08%) |
Mar 31, 2022 | 2.720 | 3.270 | 2.720 | 2.881 | 5,557 | -0.17(-5.66%) |
Mar 30, 2022 | 2.800 | 3.280 | 2.800 | 3.054 | 9,858 | -0.22(-6.77%) |
Mar 29, 2022 | 3.200 | 3.280 | 3.000 | 3.275 | 3,044 | -0.00(-0.15%) |
Mar 28, 2022 | 3.080 | 3.280 | 3.099 | 3.280 | 2,006 | +0.18(+5.83%) |
Mar 25, 2022 | 3.284 | 3.284 | 2.900 | 3.099 | 1,212 | -0.21(-6.24%) |
Mar 24, 2022 | 3.400 | 3.400 | 3.200 | 3.306 | 2,861 | +0.15(+4.59%) |
Mar 23, 2022 | 2.960 | 3.240 | 2.801 | 3.160 | 2,408 | +0.08(+2.76%) |
Mar 22, 2022 | 3.091 | 3.360 | 2.830 | 3.076 | 1,963 | -0.02(-0.49%) |
Mar 21, 2022 | 3.000 | 3.240 | 2.800 | 3.091 | 3,236 | -0.17(-5.11%) |
Mar 18, 2022 | 2.804 | 3.400 | 2.800 | 3.257 | 8,672 | +0.34(+11.55%) |
Mar 17, 2022 | 2.880 | 3.000 | 2.720 | 2.920 | 15,628 | -0.08(-2.67%) |
Mar 16, 2022 | 2.892 | 3.112 | 2.801 | 3.000 | 14,033 | +0.21(+7.42%) |
Mar 15, 2022 | 2.800 | 2.888 | 2.720 | 2.793 | 5,032 | -0.17(-5.65%) |
Mar 14, 2022 | 2.801 | 2.960 | 2.801 | 2.960 | 697 | +0.00(+0.00%) |
Mar 11, 2022 | 3.000 | 3.040 | 2.840 | 2.960 | 5,384 | -0.04(-1.32%) |
Mar 10, 2022 | 3.000 | 3.052 | 2.960 | 3.000 | 4,942 | +0.04(+1.19%) |
Mar 09, 2022 | 3.000 | 3.200 | 2.960 | 2.964 | 3,755 | -0.24(-7.37%) |
Mar 08, 2022 | 2.960 | 3.260 | 2.960 | 3.200 | 7,920 | +0.08(+2.43%) |
Mar 07, 2022 | 3.220 | 3.280 | 3.040 | 3.124 | 1,380 | -0.20(-5.89%) |
Mar 04, 2022 | 3.200 | 3.500 | 3.086 | 3.320 | 12,723 | +0.07(+2.24%) |
Mar 03, 2022 | 3.320 | 3.600 | 3.100 | 3.247 | 6,547 | -0.13(-3.93%) |
Mar 02, 2022 | 3.400 | 3.520 | 3.015 | 3.380 | 3,666 | +0.12(+3.83%) |
Mar 01, 2022 | 3.360 | 3.360 | 3.000 | 3.255 | 3,286 | -0.01(-0.23%) |
Feb 28, 2022 | 3.120 | 3.480 | 2.956 | 3.263 | 27,205 | -0.08(-2.31%) |
Feb 25, 2022 | 3.200 | 3.340 | 3.158 | 3.340 | 3,437 | -0.02(-0.60%) |
Feb 24, 2022 | 3.160 | 3.371 | 3.120 | 3.360 | 2,015 | +0.16(+5.00%) |
Feb 23, 2022 | 3.240 | 3.240 | 3.200 | 3.200 | 4,200 | -0.04(-1.23%) |
Feb 22, 2022 | 3.400 | 3.439 | 3.200 | 3.240 | 704 | -0.20(-5.79%) |
Feb 18, 2022 | 3.439 | 0 | -0.04(-1.22%) | |||
Feb 17, 2022 | 3.412 | 3.600 | 3.400 | 3.482 | 856 | +0.10(+3.01%) |
Feb 16, 2022 | 3.400 | 3.600 | 3.380 | 3.380 | 1,339 | -0.14(-3.89%) |
Feb 15, 2022 | 3.400 | 3.560 | 3.400 | 3.517 | 8,507 | +0.20(+5.93%) |
Feb 14, 2022 | 3.400 | 3.706 | 3.307 | 3.320 | 3,902 | -0.04(-1.19%) |
Feb 11, 2022 | 3.400 | 3.560 | 3.360 | 3.360 | 2,277 | -0.20(-5.62%) |
Feb 10, 2022 | 3.400 | 3.660 | 3.400 | 3.560 | 2,137 | +0.08(+2.30%) |
Feb 09, 2022 | 3.480 | 3.680 | 3.440 | 3.480 | 2,212 | -0.12(-3.24%) |
Feb 08, 2022 | 3.320 | 3.596 | 3.320 | 3.596 | 9,118 | +0.20(+6.04%) |
Feb 07, 2022 | 3.240 | 3.392 | 3.200 | 3.392 | 1,517 | +0.19(+5.99%) |
Feb 04, 2022 | 3.280 | 3.360 | 3.200 | 3.200 | 2,475 | -0.04(-1.23%) |
Feb 03, 2022 | 3.208 | 3.240 | 1,062 | -0.08(-2.42%) | ||
Feb 02, 2022 | 3.440 | 3.440 | 3.280 | 3.320 | 3,450 | -0.02(-0.66%) |
Feb 01, 2022 | 3.440 | 3.440 | 3.320 | 3.342 | 3,459 | -0.10(-2.84%) |
Jan 31, 2022 | 3.204 | 3.440 | 3.440 | 1,067 | +0.12(+3.61%) | |
Jan 28, 2022 | 3.240 | 3.760 | 3.240 | 3.320 | 6,613 | -0.08(-2.35%) |
Jan 27, 2022 | 3.560 | 3.636 | 3.280 | 3.400 | 4,636 | -0.36(-9.57%) |
Jan 26, 2022 | 3.760 | 3.760 | 3.522 | 3.760 | 1,321 | +0.02(+0.64%) |
Jan 25, 2022 | 3.320 | 3.959 | 3.200 | 3.736 | 14,899 | +0.34(+9.88%) |
Jan 24, 2022 | 3.600 | 3.800 | 3.300 | 3.400 | 26,285 | -0.28(-7.61%) |
Jan 21, 2022 | 3.600 | 3.900 | 3.320 | 3.680 | 9,081 | -0.02(-0.47%) |
Jan 20, 2022 | 3.606 | 3.880 | 3.320 | 3.697 | 14,850 | +0.09(+2.52%) |
Jan 19, 2022 | 3.720 | 3.735 | 3.480 | 3.606 | 3,062 | -0.14(-3.78%) |
Jan 18, 2022 | 3.720 | 3.748 | 3.720 | 3.748 | 1,171 | -0.11(-2.91%) |
Jan 14, 2022 | 3.860 | 0 | +0.19(+5.19%) | |||
Jan 13, 2022 | 3.680 | 3.839 | 3.320 | 3.670 | 15,256 | +0.03(+0.85%) |
Jan 12, 2022 | 3.540 | 3.960 | 3.400 | 3.639 | 29,015 | -0.05(-1.38%) |
Jan 11, 2022 | 3.320 | 3.960 | 3.320 | 3.690 | 11,088 | +0.35(+10.33%) |
Jan 10, 2022 | 3.303 | 3.600 | 3.208 | 3.344 | 3,321 | -0.19(-5.34%) |
Jan 07, 2022 | 3.512 | 3.560 | 3.200 | 3.533 | 4,860 | +0.13(+3.92%) |
Jan 06, 2022 | 3.440 | 3.600 | 3.400 | 3.400 | 7,508 | -0.04(-1.17%) |
Jan 05, 2022 | 3.632 | 3.632 | 3.440 | 3.440 | 2,274 | -0.13(-3.74%) |
Jan 04, 2022 | 3.560 | 3.760 | 3.440 | 3.574 | 4,739 | +0.03(+0.98%) |
Jan 03, 2022 | 3.680 | 3.680 | 3.408 | 3.539 | 1,882 | +0.06(+1.70%) |
Dec 31, 2021 | 3.600 | 3.680 | 3.400 | 3.480 | 26,213 | +0.03(+0.73%) |
Dec 30, 2021 | 3.440 | 3.618 | 3.360 | 3.455 | 13,587 | +0.16(+4.86%) |
Dec 29, 2021 | 3.280 | 3.451 | 3.008 | 3.295 | 33,619 | +0.02(+0.46%) |
Dec 28, 2021 | 3.560 | 3.636 | 3.280 | 3.280 | 22,267 | -0.26(-7.36%) |
Dec 27, 2021 | 3.600 | 3.800 | 3.400 | 3.540 | 14,442 | -0.06(-1.67%) |
Dec 23, 2021 | 3.532 | 3.792 | 3.448 | 3.600 | 9,358 | -0.08(-2.28%) |
Dec 22, 2021 | 3.680 | 3.720 | 3.480 | 3.684 | 9,165 | -0.03(-0.75%) |
Dec 21, 2021 | 3.520 | 3.712 | 3.440 | 3.712 | 9,997 | +0.19(+5.43%) |
Dec 20, 2021 | 3.640 | 3.800 | 3.444 | 3.521 | 6,083 | -0.13(-3.44%) |
Dec 17, 2021 | 3.640 | 3.952 | 3.640 | 3.646 | 5,479 | +0.08(+2.31%) |
Dec 16, 2021 | 3.600 | 3.824 | 3.564 | 3.564 | 3,395 | -0.24(-6.21%) |
Dec 15, 2021 | 3.640 | 3.800 | 3.640 | 3.800 | 7,126 | -0.04(-1.04%) |
Dec 14, 2021 | 3.693 | 4.060 | 3.682 | 3.840 | 5,112 | +0.13(+3.63%) |
Dec 13, 2021 | 3.920 | 3.960 | 3.600 | 3.706 | 5,878 | -0.17(-4.49%) |
Dec 10, 2021 | 3.960 | 4.168 | 3.880 | 3.880 | 6,348 | -0.08(-2.03%) |
Dec 09, 2021 | 4.000 | 4.400 | 3.960 | 3.960 | 3,688 | -0.08(-1.98%) |
Dec 08, 2021 | 4.160 | 4.240 | 4.040 | 4.040 | 1,884 | -0.08(-1.93%) |
Dec 07, 2021 | 4.200 | 4.380 | 4.040 | 4.120 | 6,297 | +0.08(+1.98%) |
Dec 06, 2021 | 3.746 | 4.200 | 3.746 | 4.040 | 5,327 | +0.12(+3.06%) |
Dec 03, 2021 | 4.040 | 4.240 | 3.920 | 3.920 | 10,741 | -0.28(-6.67%) |
Dec 02, 2021 | 4.160 | 4.480 | 4.040 | 4.200 | 17,060 | -0.00(-0.01%) |
Dec 01, 2021 | 4.280 | 4.360 | 4.200 | 4.200 | 3,937 | -0.08(-1.86%) |
Nov 30, 2021 | 4.400 | 4.540 | 4.240 | 4.280 | 12,451 | -0.18(-4.04%) |
Nov 29, 2021 | 4.760 | 4.760 | 4.440 | 4.460 | 9,721 | -0.26(-5.51%) |
Nov 26, 2021 | 4.640 | 4.720 | 4.320 | 4.720 | 6,408 | +0.10(+2.16%) |
Nov 24, 2021 | 4.600 | 4.680 | 4.520 | 4.620 | 1,214 | +0.09(+2.08%) |
Nov 23, 2021 | 4.600 | 4.800 | 4.520 | 4.526 | 2,815 | -0.03(-0.75%) |
Nov 22, 2021 | 4.640 | 4.640 | 4.480 | 4.560 | 12,349 | -0.12(-2.56%) |
Nov 19, 2021 | 4.960 | 4.960 | 4.520 | 4.680 | 23,104 | -0.20(-4.10%) |
Nov 18, 2021 | 5.200 | 4.920 | 4.840 | 4.880 | 11,646 | -0.32(-6.15%) |
Nov 17, 2021 | 4.920 | 5.240 | 4.840 | 5.200 | 21,505 | +0.32(+6.56%) |
Nov 16, 2021 | 5.000 | 5.069 | 4.800 | 4.880 | 6,292 | -0.12(-2.40%) |
Nov 15, 2021 | 5.000 | 5.080 | 4.880 | 5.000 | 11,663 | -0.04(-0.79%) |
Nov 12, 2021 | 5.000 | 5.080 | 4.920 | 5.040 | 2,189 | +0.00(+0.00%) |
Nov 11, 2021 | 5.200 | 5.200 | 4.920 | 5.040 | 13,120 | -0.12(-2.33%) |
Nov 10, 2021 | 4.960 | 5.160 | 31,577 | +0.20(+4.03%) | ||
Nov 09, 2021 | 4.880 | 5.120 | 4.760 | 4.960 | 9,468 | +0.00(+0.00%) |
Nov 08, 2021 | 4.960 | 5.128 | 4.840 | 4.960 | 1,869 | +0.10(+2.06%) |
Nov 05, 2021 | 5.000 | 5.022 | 4.760 | 4.860 | 8,166 | -0.02(-0.41%) |
Nov 04, 2021 | 4.920 | 4.994 | 4.880 | 4.880 | 6,562 | -0.08(-1.61%) |
Nov 03, 2021 | 4.880 | 5.000 | 4.800 | 4.960 | 4,720 | +0.12(+2.48%) |
Nov 02, 2021 | 4.840 | 4.905 | 4.800 | 4.840 | 4,026 | -0.04(-0.82%) |
Nov 01, 2021 | 4.720 | 4.914 | 4.720 | 4.880 | 9,229 | +0.16(+3.39%) |
Oct 29, 2021 | 5.240 | 5.360 | 4.698 | 4.720 | 24,549 | -0.60(-11.28%) |
Oct 28, 2021 | 5.280 | 5.360 | 5.000 | 5.320 | 64,738 | +0.20(+3.91%) |
Oct 27, 2021 | 4.720 | 5.320 | 4.720 | 5.120 | 60,053 | +0.28(+5.79%) |
Oct 26, 2021 | 4.920 | 4.840 | 4,867 | -0.08(-1.63%) | ||
Oct 25, 2021 | 4.600 | 5.120 | 4.600 | 4.920 | 21,195 | +0.28(+6.03%) |
Oct 22, 2021 | 4.520 | 4.720 | 4.480 | 4.640 | 11,365 | +0.12(+2.65%) |
Oct 21, 2021 | 4.640 | 4.960 | 4.480 | 4.520 | 26,191 | -0.04(-0.88%) |
Oct 20, 2021 | 4.480 | 4.680 | 4.480 | 4.560 | 3,242 | -0.04(-0.87%) |
Oct 19, 2021 | 4.520 | 4.632 | 4.520 | 4.600 | 2,811 | +0.08(+1.77%) |
Oct 18, 2021 | 4.480 | 4.741 | 4.480 | 4.520 | 2,166 | +0.00(+0.00%) |
Oct 15, 2021 | 4.648 | 4.724 | 4.480 | 4.520 | 3,385 | -0.02(-0.48%) |
Oct 14, 2021 | 4.600 | 4.700 | 4.480 | 4.542 | 3,377 | +0.06(+1.37%) |
Oct 13, 2021 | 4.560 | 4.600 | 4.480 | 4.480 | 2,107 | -0.04(-0.88%) |
Oct 12, 2021 | 4.400 | 4.553 | 4.400 | 4.520 | 1,588 | +0.10(+2.26%) |
Oct 11, 2021 | 4.520 | 4.680 | 4.420 | 4.420 | 4,600 | -0.18(-3.91%) |
Oct 08, 2021 | 4.520 | 4.666 | 4.520 | 4.600 | 2,776 | +0.08(+1.77%) |
Oct 07, 2021 | 4.400 | 4.600 | 4.360 | 4.520 | 5,094 | +0.08(+1.79%) |
Oct 06, 2021 | 4.400 | 4.560 | 4.240 | 4.440 | 11,170 | +0.08(+1.84%) |
Oct 05, 2021 | 4.520 | 4.540 | 4.320 | 4.360 | 12,307 | -0.17(-3.81%) |
Oct 04, 2021 | 4.520 | 4.640 | 4.520 | 4.533 | 2,509 | -0.04(-0.77%) |
Oct 01, 2021 | 4.600 | 4.733 | 4.560 | 4.568 | 9,462 | -0.03(-0.70%) |
Sep 30, 2021 | 4.680 | 4.840 | 4.560 | 4.600 | 8,969 | -0.01(-0.16%) |
Sep 29, 2021 | 4.440 | 4.836 | 4.440 | 4.607 | 16,088 | +0.04(+0.93%) |
Sep 28, 2021 | 4.640 | 4.800 | 4.480 | 4.565 | 15,711 | -0.16(-3.29%) |
Sep 27, 2021 | 4.720 | 4.840 | 4.720 | 4.720 | 11,003 | +0.00(+0.00%) |
Sep 24, 2021 | 4.840 | 4.960 | 4.720 | 4.720 | 3,137 | -0.08(-1.67%) |
Sep 23, 2021 | 4.920 | 4.920 | 4.640 | 4.800 | 3,040 | +0.01(+0.20%) |
Sep 22, 2021 | 4.680 | 4.791 | 4.640 | 4.790 | 5,476 | +0.15(+3.24%) |
Sep 21, 2021 | 4.800 | 5.120 | 4.640 | 4.640 | 7,705 | -0.20(-4.13%) |
Sep 20, 2021 | 4.840 | 5.000 | 4.760 | 4.840 | 10,114 | -0.12(-2.42%) |
Sep 17, 2021 | 5.160 | 5.160 | 4.880 | 4.960 | 4,408 | -0.24(-4.62%) |
Sep 16, 2021 | 4.720 | 5.200 | 4.640 | 5.200 | 81,740 | +0.36(+7.44%) |
Sep 15, 2021 | 4.680 | 5.000 | 4.680 | 4.840 | 11,156 | +0.12(+2.54%) |
Sep 14, 2021 | 4.680 | 5.081 | 4.640 | 4.720 | 15,120 | -0.04(-0.84%) |
Sep 13, 2021 | 4.960 | 5.194 | 4.640 | 4.760 | 10,160 | -0.24(-4.80%) |
Sep 10, 2021 | 5.080 | 5.200 | 5.000 | 5.000 | 2,970 | -0.16(-3.10%) |
Sep 09, 2021 | 4.880 | 5.160 | 4.880 | 5.160 | 11,019 | +0.16(+3.20%) |
Sep 08, 2021 | 5.080 | 5.160 | 4.920 | 5.000 | 5,372 | -0.04(-0.79%) |
Sep 07, 2021 | 5.040 | 5.160 | 5.040 | 5.040 | 4,037 | -0.04(-0.79%) |
Sep 03, 2021 | 5.240 | 5.280 | 5.040 | 5.080 | 4,772 | -0.16(-3.05%) |
Sep 02, 2021 | 5.320 | 5.400 | 5.200 | 5.240 | 10,482 | +0.04(+0.78%) |
Sep 01, 2021 | 5.195 | 5.262 | 5.120 | 5.200 | 2,380 | +0.08(+1.55%) |
Aug 31, 2021 | 5.040 | 5.200 | 5.040 | 5.120 | 6,761 | -0.04(-0.78%) |
Aug 30, 2021 | 5.240 | 5.240 | 5.000 | 5.160 | 2,521 | +0.00(+0.00%) |
Aug 27, 2021 | 5.120 | 5.280 | 5.080 | 5.160 | 3,384 | +0.08(+1.57%) |
Aug 26, 2021 | 5.000 | 5.360 | 4.920 | 5.080 | 6,180 | -0.08(-1.50%) |
Aug 25, 2021 | 4.960 | 5.160 | 4.800 | 5.157 | 13,861 | +0.20(+3.98%) |
Aug 24, 2021 | 4.800 | 5.080 | 4.800 | 4.960 | 6,945 | +0.20(+4.20%) |
Aug 23, 2021 | 4.760 | 5.080 | 4.680 | 4.760 | 4,594 | +0.04(+0.85%) |
Aug 20, 2021 | 4.960 | 5.009 | 4.680 | 4.720 | 11,611 | +0.08(+1.72%) |
Aug 19, 2021 | 4.800 | 4.880 | 4.640 | 4.640 | 5,520 | -0.28(-5.69%) |
Aug 18, 2021 | 4.880 | 5.040 | 4.800 | 4.920 | 8,479 | -0.04(-0.81%) |
Aug 17, 2021 | 4.880 | 5.000 | 4.640 | 4.960 | 7,416 | -0.04(-0.80%) |
Aug 16, 2021 | 5.120 | 5.251 | 5.000 | 5.000 | 4,278 | -0.20(-3.85%) |
Aug 13, 2021 | 4.840 | 5.280 | 4.840 | 5.200 | 21,303 | +0.20(+4.00%) |
Aug 12, 2021 | 5.080 | 5.366 | 4.407 | 5.000 | 18,146 | -0.20(-3.85%) |
Aug 11, 2021 | 5.280 | 5.400 | 5.180 | 5.200 | 14,683 | -0.12(-2.26%) |
Aug 10, 2021 | 5.280 | 5.480 | 5.277 | 5.320 | 6,488 | +0.12(+2.31%) |
Aug 09, 2021 | 5.400 | 5.600 | 5.200 | 5.200 | 28,238 | -0.32(-5.80%) |
Aug 06, 2021 | 5.480 | 5.600 | 5.480 | 5.520 | 2,576 | +0.04(+0.73%) |
Aug 05, 2021 | 5.640 | 5.640 | 5.360 | 5.480 | 3,395 | -0.04(-0.72%) |
Aug 04, 2021 | 5.480 | 5.680 | 5.440 | 5.520 | 5,500 | -0.08(-1.43%) |
Aug 03, 2021 | 5.600 | 5.760 | 5.400 | 5.600 | 12,292 | +0.00(+0.00%) |
Aug 02, 2021 | 5.680 | 5.760 | 5.440 | 5.600 | 4,319 | +0.04(+0.72%) |
Jul 30, 2021 | 5.680 | 5.720 | 5.560 | 5.560 | 4,468 | -0.24(-4.14%) |
Jul 29, 2021 | 5.600 | 5.800 | 5.290 | 5.800 | 11,945 | +0.28(+5.07%) |
Jul 28, 2021 | 5.440 | 5.600 | 5.200 | 5.520 | 14,998 | +0.16(+2.99%) |
Jul 27, 2021 | 5.440 | 5.520 | 5.280 | 5.360 | 11,158 | -0.08(-1.47%) |
Jul 26, 2021 | 5.640 | 5.720 | 5.360 | 5.440 | 11,512 | -0.12(-2.16%) |
Jul 23, 2021 | 5.600 | 5.800 | 5.440 | 5.560 | 11,619 | -0.16(-2.80%) |
Jul 22, 2021 | 5.720 | 5.760 | 5.440 | 5.720 | 11,558 | +0.08(+1.42%) |
Jul 21, 2021 | 5.280 | 5.750 | 5.200 | 5.640 | 19,476 | +0.28(+5.22%) |
Jul 20, 2021 | 5.280 | 5.440 | 5.200 | 5.360 | 11,215 | +0.00(+0.00%) |
Jul 19, 2021 | 5.520 | 5.560 | 5.280 | 5.360 | 21,095 | -0.24(-4.29%) |
Jul 16, 2021 | 5.720 | 5.760 | 5.600 | 5.600 | 19,409 | -0.12(-2.10%) |
Jul 15, 2021 | 5.760 | 5.880 | 5.600 | 5.720 | 42,629 | -0.20(-3.38%) |
Jul 14, 2021 | 5.880 | 6.185 | 5.800 | 5.920 | 28,525 | -0.08(-1.33%) |
Jul 13, 2021 | 5.960 | 6.448 | 5.960 | 6.000 | 76,187 | -0.32(-5.06%) |
Jul 12, 2021 | 7.120 | 7.760 | 5.960 | 6.320 | 466,962 | -1.52(-19.39%) |
Jul 09, 2021 | 6.200 | 8.000 | 6.158 | 7.840 | 374,564 | +1.80(+29.80%) |
Jul 08, 2021 | 5.680 | 6.200 | 5.680 | 6.040 | 18,328 | -0.04(-0.66%) |
Jul 07, 2021 | 6.280 | 6.280 | 5.880 | 6.080 | 36,294 | -0.16(-2.56%) |
Jul 06, 2021 | 5.720 | 6.280 | 5.720 | 6.240 | 58,891 | +0.64(+11.43%) |
Jul 02, 2021 | 5.720 | 6.040 | 5.600 | 5.600 | 39,940 | -0.52(-8.50%) |
Jul 01, 2021 | 5.560 | 6.320 | 5.560 | 6.120 | 93,068 | -0.24(-3.77%) |
Jun 30, 2021 | 6.320 | 6.960 | 6.120 | 6.360 | 331,752 | +0.24(+3.92%) |
Jun 29, 2021 | 5.800 | 6.402 | 5.560 | 6.120 | 507,097 | +0.31(+5.26%) |
Jun 28, 2021 | 5.640 | 5.920 | 5.640 | 5.814 | 9,117 | +0.09(+1.65%) |
Jun 25, 2021 | 5.720 | 5.760 | 5.480 | 5.720 | 9,942 | +0.08(+1.42%) |
Jun 24, 2021 | 5.480 | 5.720 | 5.400 | 5.640 | 16,216 | +0.24(+4.44%) |
Jun 23, 2021 | 5.280 | 5.560 | 5.280 | 5.400 | 3,405 | +0.04(+0.75%) |
Jun 22, 2021 | 5.440 | 5.640 | 5.320 | 5.360 | 8,386 | -0.04(-0.74%) |
Jun 21, 2021 | 5.320 | 5.520 | 5.320 | 5.400 | 5,907 | +0.04(+0.75%) |
Jun 18, 2021 | 5.480 | 5.600 | 5.360 | 5.360 | 3,417 | -0.20(-3.60%) |
Jun 17, 2021 | 5.280 | 5.640 | 5.280 | 5.560 | 10,459 | +0.04(+0.72%) |
Jun 16, 2021 | 5.640 | 5.760 | 5.500 | 5.520 | 5,301 | -0.12(-2.13%) |
Jun 15, 2021 | 5.520 | 5.920 | 5.520 | 5.640 | 13,610 | +0.12(+2.17%) |
Jun 14, 2021 | 5.480 | 5.845 | 5.480 | 5.520 | 8,792 | -0.08(-1.43%) |
Jun 11, 2021 | 5.960 | 5.960 | 5.440 | 5.600 | 12,972 | -0.12(-2.10%) |
Jun 10, 2021 | 5.760 | 5.960 | 5.640 | 5.720 | 10,657 | -0.08(-1.38%) |
Jun 09, 2021 | 5.840 | 5.840 | 5.480 | 5.800 | 18,283 | +0.08(+1.40%) |
Jun 08, 2021 | 5.640 | 6.000 | 5.640 | 5.720 | 9,196 | +0.00(+0.00%) |
Jun 07, 2021 | 5.760 | 5.914 | 5.640 | 5.720 | 28,849 | +0.00(+0.00%) |
Jun 04, 2021 | 5.800 | 6.680 | 5.640 | 5.720 | 92,504 | -0.20(-3.37%) |
Jun 03, 2021 | 5.360 | 5.960 | 5.250 | 5.920 | 44,417 | +0.52(+9.62%) |
Jun 02, 2021 | 5.320 | 5.520 | 5.280 | 5.400 | 12,861 | -0.01(-0.15%) |
Jun 01, 2021 | 5.320 | 5.520 | 5.249 | 5.408 | 16,527 | +0.13(+2.42%) |
May 28, 2021 | 5.280 | 5.400 | 5.080 | 5.280 | 6,747 | +0.04(+0.76%) |
May 27, 2021 | 5.280 | 5.280 | 5.080 | 5.240 | 17,526 | +0.00(+0.00%) |
May 26, 2021 | 5.280 | 5.360 | 5.240 | 5.240 | 4,251 | -0.12(-2.24%) |
May 25, 2021 | 5.360 | 5.480 | 5.080 | 5.360 | 11,325 | +0.12(+2.29%) |
May 24, 2021 | 5.080 | 5.440 | 5.080 | 5.240 | 18,904 | +0.16(+3.15%) |
May 21, 2021 | 5.200 | 5.259 | 5.040 | 5.080 | 8,255 | -0.20(-3.79%) |
May 20, 2021 | 5.360 | 5.360 | 5.040 | 5.280 | 8,654 | +0.00(+0.00%) |
May 19, 2021 | 5.000 | 5.520 | 4.600 | 5.280 | 130,496 | +0.20(+3.94%) |
May 18, 2021 | 5.000 | 5.160 | 4.920 | 5.080 | 5,896 | +0.00(+0.01%) |
May 17, 2021 | 4.840 | 5.120 | 4.840 | 5.080 | 4,714 | +0.16(+3.24%) |
May 14, 2021 | 4.960 | 4.982 | 4.780 | 4.920 | 7,302 | +0.08(+1.65%) |
May 13, 2021 | 5.000 | 5.112 | 4.400 | 4.840 | 42,680 | -0.16(-3.20%) |
May 12, 2021 | 5.160 | 5.160 | 4.960 | 5.000 | 7,440 | -0.08(-1.57%) |
May 11, 2021 | 4.960 | 5.400 | 4.865 | 5.080 | 13,841 | +0.04(+0.79%) |
May 10, 2021 | 5.040 | 5.360 | 4.880 | 5.040 | 13,392 | +0.00(+0.00%) |
May 07, 2021 | 5.080 | 5.360 | 5.040 | 5.040 | 19,402 | -0.12(-2.33%) |
May 06, 2021 | 5.320 | 5.439 | 5.080 | 5.160 | 17,968 | -0.24(-4.44%) |
May 05, 2021 | 5.160 | 5.400 | 5.160 | 5.400 | 8,288 | +0.24(+4.65%) |
May 04, 2021 | 5.280 | 5.360 | 5.040 | 5.160 | 22,400 | -0.28(-5.15%) |