Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.470 | 4.500 | 4.450 | 4.470 | 771,575 | +0.00(+0.00%) |
May 30, 2022 | 4.450 | 4.530 | 4.410 | 4.470 | 409,366 | +0.07(+1.59%) |
May 27, 2022 | 4.340 | 4.440 | 4.300 | 4.400 | 1,542,519 | +0.06(+1.38%) |
May 26, 2022 | 4.220 | 4.390 | 4.220 | 4.340 | 1,036,027 | +0.12(+2.84%) |
May 25, 2022 | 4.140 | 4.250 | 4.140 | 4.220 | 662,584 | +0.09(+2.18%) |
May 24, 2022 | 4.110 | 4.150 | 4.060 | 4.130 | 384,974 | +0.08(+1.98%) |
May 20, 2022 | 4.050 | 0 | -0.09(-2.17%) | |||
May 19, 2022 | 4.150 | 4.200 | 4.110 | 4.140 | 796,296 | -0.04(-0.96%) |
May 18, 2022 | 4.290 | 4.300 | 4.170 | 4.180 | 833,207 | -0.12(-2.79%) |
May 17, 2022 | 4.210 | 4.330 | 4.180 | 4.300 | 1,165,985 | +0.16(+3.86%) |
May 16, 2022 | 4.040 | 4.180 | 4.010 | 4.140 | 599,694 | +0.10(+2.48%) |
May 13, 2022 | 4.020 | 4.100 | 4.000 | 4.040 | 1,819,361 | +0.06(+1.51%) |
May 12, 2022 | 3.850 | 4.010 | 3.790 | 3.980 | 1,111,918 | +0.10(+2.58%) |
May 11, 2022 | 3.940 | 4.010 | 3.870 | 3.880 | 812,646 | -0.04(-1.02%) |
May 10, 2022 | 4.000 | 4.070 | 3.920 | 3.920 | 1,113,910 | -0.04(-1.01%) |
May 09, 2022 | 4.040 | 4.060 | 3.940 | 3.960 | 892,893 | -0.13(-3.18%) |
May 06, 2022 | 4.230 | 4.230 | 4.060 | 4.090 | 1,553,061 | -0.16(-3.76%) |
May 05, 2022 | 4.300 | 4.330 | 4.190 | 4.250 | 987,429 | -0.08(-1.85%) |
May 04, 2022 | 4.220 | 4.340 | 4.190 | 4.330 | 885,977 | +0.12(+2.85%) |
May 03, 2022 | 4.160 | 4.250 | 4.140 | 4.210 | 2,292,311 | +0.07(+1.69%) |
May 02, 2022 | 4.200 | 4.250 | 4.120 | 4.140 | 1,440,550 | -0.07(-1.66%) |
Apr 29, 2022 | 4.280 | 4.310 | 4.200 | 4.210 | 1,151,008 | -0.06(-1.41%) |
Apr 28, 2022 | 4.340 | 4.340 | 4.230 | 4.270 | 1,329,741 | -0.01(-0.23%) |
Apr 27, 2022 | 4.280 | 4.360 | 4.260 | 4.280 | 811,405 | +0.02(+0.47%) |
Apr 26, 2022 | 4.340 | 4.400 | 4.260 | 4.260 | 1,075,618 | -0.10(-2.29%) |
Apr 25, 2022 | 4.390 | 4.410 | 4.340 | 4.360 | 1,036,224 | -0.07(-1.58%) |
Apr 22, 2022 | 4.480 | 4.500 | 4.400 | 4.430 | 1,313,197 | -0.06(-1.34%) |
Apr 21, 2022 | 4.590 | 4.590 | 4.470 | 4.490 | 969,306 | -0.06(-1.32%) |
Apr 20, 2022 | 4.550 | 4.660 | 4.500 | 4.550 | 1,093,962 | +0.05(+1.11%) |
Apr 19, 2022 | 4.500 | 4.560 | 4.470 | 4.500 | 917,312 | +0.02(+0.45%) |
Apr 18, 2022 | 4.540 | 4.550 | 4.460 | 4.480 | 1,052,133 | -0.04(-0.88%) |
Apr 14, 2022 | 4.520 | 0 | -0.02(-0.44%) | |||
Apr 13, 2022 | 4.510 | 4.540 | 4.480 | 4.540 | 1,139,742 | +0.03(+0.67%) |
Apr 12, 2022 | 4.590 | 4.590 | 4.480 | 4.510 | 1,580,564 | -0.05(-1.10%) |
Apr 11, 2022 | 4.620 | 4.620 | 4.520 | 4.560 | 1,258,273 | -0.07(-1.51%) |
Apr 08, 2022 | 4.640 | 4.660 | 4.410 | 4.630 | 2,555,870 | -0.11(-2.32%) |
Apr 07, 2022 | 4.780 | 4.810 | 4.690 | 4.740 | 1,341,527 | -0.03(-0.63%) |
Apr 06, 2022 | 4.760 | 4.790 | 4.710 | 4.770 | 930,915 | -0.02(-0.42%) |
Apr 05, 2022 | 4.810 | 4.860 | 4.760 | 4.790 | 1,561,614 | -0.04(-0.83%) |
Apr 04, 2022 | 4.910 | 4.910 | 4.810 | 4.830 | 638,260 | -0.07(-1.43%) |
Apr 01, 2022 | 4.930 | 4.940 | 4.860 | 4.900 | 650,415 | -0.02(-0.41%) |
Mar 31, 2022 | 4.970 | 4.980 | 4.900 | 4.920 | 750,521 | -0.02(-0.40%) |
Mar 30, 2022 | 4.920 | 4.960 | 4.880 | 4.940 | 573,669 | -0.02(-0.40%) |
Mar 29, 2022 | 4.930 | 4.960 | 4.870 | 4.960 | 809,851 | +0.06(+1.22%) |
Mar 28, 2022 | 4.920 | 4.930 | 4.850 | 4.900 | 429,424 | -0.02(-0.41%) |
Mar 25, 2022 | 4.880 | 4.940 | 4.880 | 4.920 | 388,946 | +0.03(+0.61%) |
Mar 24, 2022 | 5.000 | 5.000 | 4.870 | 4.890 | 1,293,263 | -0.08(-1.61%) |
Mar 23, 2022 | 5.050 | 5.060 | 4.930 | 4.970 | 1,739,933 | -0.11(-2.17%) |
Mar 22, 2022 | 5.070 | 5.150 | 5.050 | 5.080 | 1,103,614 | +0.05(+0.99%) |
Mar 21, 2022 | 5.110 | 5.140 | 5.000 | 5.030 | 614,969 | -0.07(-1.37%) |
Mar 18, 2022 | 5.030 | 5.100 | 4.990 | 5.100 | 998,432 | +0.04(+0.79%) |
Mar 17, 2022 | 4.990 | 5.100 | 4.990 | 5.060 | 852,531 | +0.07(+1.40%) |
Mar 16, 2022 | 5.000 | 5.050 | 4.930 | 4.990 | 1,049,197 | +0.03(+0.60%) |
Mar 15, 2022 | 4.960 | 4.980 | 4.890 | 4.960 | 1,231,304 | -0.03(-0.60%) |
Mar 14, 2022 | 5.000 | 5.000 | 4.880 | 4.990 | 1,325,252 | -0.01(-0.20%) |
Mar 11, 2022 | 5.080 | 5.090 | 4.950 | 5.000 | 1,839,280 | -0.04(-0.79%) |
Mar 10, 2022 | 5.060 | 5.120 | 5.000 | 5.040 | 2,197,508 | -0.05(-0.98%) |
Mar 09, 2022 | 5.140 | 5.140 | 5.050 | 5.090 | 1,511,981 | +0.01(+0.20%) |
Mar 08, 2022 | 4.990 | 5.120 | 4.950 | 5.080 | 901,509 | +0.11(+2.21%) |
Mar 07, 2022 | 5.050 | 5.060 | 4.940 | 4.970 | 1,492,840 | -0.12(-2.36%) |
Mar 04, 2022 | 5.030 | 5.090 | 4.990 | 5.090 | 706,098 | -0.02(-0.39%) |
Mar 03, 2022 | 5.060 | 5.130 | 5.000 | 5.110 | 853,560 | +0.07(+1.39%) |
Mar 02, 2022 | 4.930 | 5.100 | 4.930 | 5.040 | 399,469 | +0.06(+1.20%) |
Mar 01, 2022 | 5.080 | 5.090 | 4.930 | 4.980 | 816,842 | -0.10(-1.97%) |
Feb 28, 2022 | 5.020 | 5.090 | 5.020 | 5.080 | 605,712 | -0.02(-0.39%) |
Feb 25, 2022 | 4.960 | 5.100 | 4.970 | 5.100 | 805,093 | +0.17(+3.45%) |
Feb 24, 2022 | 4.840 | 4.960 | 4.750 | 4.930 | 993,691 | -0.02(-0.40%) |
Feb 23, 2022 | 5.000 | 5.020 | 4.920 | 4.950 | 672,273 | -0.03(-0.60%) |
Feb 22, 2022 | 5.060 | 5.060 | 4.940 | 4.980 | 860,138 | -0.11(-2.16%) |
Feb 18, 2022 | 5.090 | 0 | -0.06(-1.17%) | |||
Feb 17, 2022 | 5.190 | 5.220 | 5.080 | 5.150 | 1,140,536 | -0.06(-1.15%) |
Feb 16, 2022 | 5.220 | 5.250 | 5.170 | 5.210 | 700,385 | -0.01(-0.19%) |
Feb 15, 2022 | 5.140 | 5.240 | 5.140 | 5.220 | 1,010,974 | +0.09(+1.75%) |
Feb 14, 2022 | 5.160 | 5.210 | 5.100 | 5.130 | 1,339,139 | -0.05(-0.97%) |
Feb 11, 2022 | 5.160 | 5.290 | 5.150 | 5.180 | 1,127,175 | -0.03(-0.58%) |
Feb 10, 2022 | 5.080 | 5.350 | 5.080 | 5.210 | 1,539,748 | +0.08(+1.56%) |
Feb 09, 2022 | 5.200 | 5.210 | 5.090 | 5.130 | 1,068,891 | -0.03(-0.58%) |
Feb 08, 2022 | 5.120 | 5.170 | 5.070 | 5.160 | 431,819 | +0.03(+0.58%) |
Feb 07, 2022 | 5.220 | 5.290 | 5.120 | 5.130 | 645,784 | -0.09(-1.72%) |
Feb 04, 2022 | 5.130 | 5.220 | 5.100 | 5.220 | 536,303 | +0.10(+1.95%) |
Feb 03, 2022 | 5.100 | 5.120 | 890,245 | -0.04(-0.78%) | ||
Feb 02, 2022 | 5.200 | 5.230 | 5.120 | 5.160 | 762,306 | +0.00(+0.00%) |
Feb 01, 2022 | 5.070 | 5.180 | 5.070 | 5.160 | 950,764 | +0.13(+2.58%) |
Jan 31, 2022 | 5.040 | 5.100 | 5.030 | 782,999 | +0.09(+1.82%) | |
Jan 28, 2022 | 4.830 | 4.960 | 4.830 | 4.940 | 481,483 | +0.12(+2.49%) |
Jan 27, 2022 | 4.820 | 4.950 | 4.800 | 4.820 | 576,429 | -0.02(-0.41%) |
Jan 26, 2022 | 4.990 | 5.050 | 4.840 | 4.840 | 717,644 | -0.10(-2.02%) |
Jan 25, 2022 | 4.910 | 4.980 | 4.850 | 4.940 | 605,228 | -0.02(-0.40%) |
Jan 24, 2022 | 4.890 | 4.970 | 4.760 | 4.960 | 1,340,916 | +0.00(+0.00%) |
Jan 21, 2022 | 5.060 | 5.080 | 4.930 | 4.960 | 1,338,202 | -0.15(-2.94%) |
Jan 20, 2022 | 5.210 | 5.210 | 5.100 | 5.110 | 848,576 | -0.08(-1.54%) |
Jan 19, 2022 | 5.270 | 5.270 | 5.160 | 5.190 | 918,551 | -0.05(-0.95%) |
Jan 18, 2022 | 5.240 | 5.300 | 5.200 | 5.240 | 1,301,185 | -0.03(-0.57%) |
Jan 17, 2022 | 5.340 | 5.340 | 5.250 | 5.270 | 552,859 | -0.03(-0.57%) |
Jan 14, 2022 | 5.270 | 5.420 | 5.260 | 5.300 | 1,714,481 | +0.03(+0.57%) |
Jan 13, 2022 | 5.100 | 5.290 | 5.040 | 5.270 | 2,768,702 | +0.30(+6.04%) |
Jan 12, 2022 | 5.010 | 5.080 | 4.960 | 4.970 | 1,110,796 | +0.01(+0.20%) |
Jan 11, 2022 | 4.900 | 4.990 | 4.880 | 4.960 | 636,026 | +0.07(+1.43%) |
Jan 10, 2022 | 4.890 | 5.000 | 4.850 | 4.890 | 2,252,892 | +0.06(+1.24%) |
Jan 07, 2022 | 4.720 | 4.870 | 4.720 | 4.830 | 1,030,408 | +0.12(+2.55%) |
Jan 06, 2022 | 4.740 | 4.760 | 4.680 | 4.710 | 448,247 | -0.01(-0.21%) |
Jan 05, 2022 | 4.820 | 4.920 | 4.720 | 4.720 | 968,096 | -0.12(-2.48%) |
Jan 04, 2022 | 4.830 | 4.910 | 4.800 | 4.840 | 920,582 | +0.08(+1.68%) |
Dec 31, 2021 | 4.760 | 4.760 | 4.760 | 0 | +0.02(+0.42%) | |
Dec 30, 2021 | 4.710 | 4.840 | 4.670 | 4.740 | 1,408,459 | +0.07(+1.50%) |
Dec 29, 2021 | 4.750 | 4.760 | 4.660 | 4.670 | 774,797 | -0.04(-0.85%) |
Dec 24, 2021 | 4.710 | 4.710 | 4.710 | 0 | +0.08(+1.73%) | |
Dec 23, 2021 | 4.600 | 4.660 | 4.590 | 4.630 | 830,990 | +0.04(+0.87%) |
Dec 22, 2021 | 4.500 | 4.620 | 4.440 | 4.590 | 1,256,808 | +0.11(+2.46%) |
Dec 21, 2021 | 4.430 | 4.580 | 4.420 | 4.480 | 1,425,064 | +0.01(+0.22%) |
Dec 20, 2021 | 4.390 | 4.470 | 4.350 | 4.470 | 727,492 | +0.01(+0.22%) |
Dec 17, 2021 | 4.510 | 4.550 | 4.340 | 4.460 | 6,406,036 | -0.09(-1.98%) |
Dec 16, 2021 | 4.520 | 4.700 | 4.500 | 4.550 | 1,550,811 | +0.07(+1.56%) |
Dec 15, 2021 | 4.580 | 4.580 | 4.360 | 4.480 | 1,613,125 | -0.03(-0.67%) |
Dec 14, 2021 | 4.590 | 4.590 | 4.420 | 4.510 | 2,503,710 | -0.11(-2.38%) |
Dec 13, 2021 | 4.810 | 4.820 | 4.600 | 4.620 | 2,279,241 | -0.19(-3.95%) |
Dec 10, 2021 | 4.840 | 4.850 | 4.730 | 4.810 | 1,124,654 | -0.02(-0.41%) |
Dec 09, 2021 | 4.820 | 4.870 | 4.740 | 4.830 | 1,170,714 | -0.02(-0.41%) |
Dec 08, 2021 | 4.890 | 4.890 | 4.800 | 4.850 | 1,007,412 | +0.03(+0.62%) |
Dec 07, 2021 | 4.840 | 4.900 | 4.780 | 4.820 | 1,262,077 | +0.00(+0.00%) |
Dec 06, 2021 | 4.790 | 4.840 | 4.690 | 4.820 | 1,767,904 | +0.10(+2.12%) |
Dec 03, 2021 | 4.880 | 4.880 | 4.620 | 4.720 | 1,282,914 | -0.10(-2.07%) |
Dec 02, 2021 | 4.740 | 4.860 | 4.570 | 4.820 | 1,427,256 | +0.10(+2.12%) |
Dec 01, 2021 | 5.060 | 5.060 | 4.710 | 4.720 | 1,784,504 | -0.21(-4.26%) |
Nov 30, 2021 | 5.150 | 5.160 | 4.790 | 4.930 | 2,195,210 | -0.26(-5.01%) |
Nov 29, 2021 | 5.340 | 5.340 | 5.130 | 5.190 | 939,327 | -0.05(-0.95%) |
Nov 26, 2021 | 5.250 | 5.270 | 5.130 | 5.240 | 864,760 | -0.13(-2.42%) |
Nov 25, 2021 | 5.380 | 5.400 | 5.330 | 5.370 | 230,544 | -0.01(-0.19%) |
Nov 24, 2021 | 5.310 | 5.380 | 5.260 | 5.380 | 601,653 | +0.02(+0.37%) |
Nov 23, 2021 | 5.300 | 5.380 | 5.270 | 5.360 | 1,767,068 | +0.06(+1.13%) |
Nov 22, 2021 | 5.350 | 5.410 | 5.280 | 5.300 | 778,169 | -0.05(-0.93%) |
Nov 19, 2021 | 5.380 | 5.410 | 5.320 | 5.350 | 665,108 | -0.05(-0.93%) |
Nov 18, 2021 | 5.580 | 5.580 | 5.400 | 5.400 | 1,180,316 | -0.17(-3.05%) |
Nov 17, 2021 | 5.610 | 5.630 | 5.490 | 5.570 | 834,510 | -0.05(-0.89%) |
Nov 16, 2021 | 5.640 | 5.700 | 5.590 | 5.620 | 519,346 | -0.01(-0.18%) |
Nov 15, 2021 | 5.730 | 5.760 | 5.600 | 5.630 | 937,734 | -0.10(-1.75%) |
Nov 12, 2021 | 5.720 | 5.790 | 5.690 | 5.730 | 723,151 | +0.04(+0.70%) |
Nov 11, 2021 | 5.500 | 5.720 | 5.500 | 5.690 | 835,147 | +0.18(+3.27%) |
Nov 10, 2021 | 5.530 | 5.510 | 968,676 | -0.06(-1.08%) | ||
Nov 09, 2021 | 5.510 | 5.590 | 5.480 | 5.570 | 2,369,331 | +0.04(+0.72%) |
Nov 08, 2021 | 5.580 | 5.600 | 5.490 | 5.530 | 1,760,732 | -0.02(-0.36%) |
Nov 05, 2021 | 5.530 | 5.580 | 5.500 | 5.550 | 2,511,224 | +0.04(+0.73%) |
Nov 04, 2021 | 5.580 | 5.590 | 5.480 | 5.510 | 1,844,171 | -0.05(-0.90%) |
Nov 03, 2021 | 5.650 | 5.650 | 5.530 | 5.560 | 1,059,966 | -0.07(-1.24%) |
Nov 02, 2021 | 5.760 | 5.820 | 5.600 | 5.630 | 1,272,310 | -0.13(-2.26%) |
Nov 01, 2021 | 5.610 | 5.860 | 5.610 | 5.760 | 1,000,373 | +0.15(+2.67%) |
Oct 29, 2021 | 5.600 | 5.700 | 5.570 | 5.610 | 620,389 | -0.02(-0.36%) |
Oct 28, 2021 | 5.530 | 5.650 | 5.470 | 5.630 | 692,848 | +0.13(+2.36%) |
Oct 27, 2021 | 5.600 | 5.600 | 5.470 | 5.500 | 1,308,550 | -0.10(-1.79%) |
Oct 26, 2021 | 5.750 | 5.550 | 5.600 | 1,378,902 | -0.14(-2.44%) | |
Oct 25, 2021 | 5.710 | 5.750 | 5.630 | 5.740 | 2,074,793 | +0.21(+3.80%) |
Oct 22, 2021 | 5.850 | 5.850 | 5.530 | 5.530 | 3,346,447 | -0.29(-4.98%) |
Oct 21, 2021 | 5.890 | 5.890 | 5.750 | 5.820 | 1,201,480 | -0.07(-1.19%) |
Oct 20, 2021 | 5.780 | 5.990 | 5.720 | 5.890 | 1,289,394 | +0.12(+2.08%) |
Oct 19, 2021 | 5.700 | 5.770 | 5.660 | 5.770 | 414,838 | +0.10(+1.76%) |
Oct 18, 2021 | 5.690 | 5.700 | 5.630 | 5.670 | 990,369 | -0.04(-0.70%) |
Oct 15, 2021 | 5.740 | 5.750 | 5.680 | 5.710 | 533,601 | +0.00(+0.00%) |
Oct 14, 2021 | 5.790 | 5.790 | 5.700 | 5.710 | 503,270 | -0.04(-0.70%) |
Oct 13, 2021 | 5.790 | 5.790 | 5.690 | 5.750 | 538,047 | -0.05(-0.86%) |
Oct 12, 2021 | 5.700 | 5.810 | 5.680 | 5.800 | 950,503 | +0.08(+1.40%) |
Oct 08, 2021 | 5.720 | 5.720 | 5.720 | 0 | -0.02(-0.35%) | |
Oct 07, 2021 | 5.710 | 5.840 | 5.710 | 5.740 | 500,014 | +0.08(+1.41%) |
Oct 06, 2021 | 5.640 | 5.710 | 5.600 | 5.660 | 1,454,773 | -0.04(-0.70%) |
Oct 05, 2021 | 5.670 | 5.730 | 5.590 | 5.700 | 993,679 | +0.05(+0.88%) |
Oct 04, 2021 | 5.720 | 5.760 | 5.650 | 5.650 | 385,659 | -0.09(-1.57%) |
Oct 01, 2021 | 5.680 | 5.740 | 5.590 | 5.740 | 327,547 | +0.06(+1.06%) |
Sep 30, 2021 | 5.740 | 5.750 | 5.590 | 5.680 | 1,141,168 | -0.06(-1.05%) |
Sep 29, 2021 | 5.750 | 5.820 | 5.730 | 5.740 | 301,954 | -0.02(-0.35%) |
Sep 28, 2021 | 5.810 | 5.830 | 5.720 | 5.760 | 390,785 | -0.10(-1.71%) |
Sep 27, 2021 | 5.780 | 5.890 | 5.780 | 5.860 | 817,035 | +0.07(+1.21%) |
Sep 24, 2021 | 5.750 | 5.820 | 5.720 | 5.790 | 509,090 | +0.04(+0.70%) |
Sep 23, 2021 | 5.720 | 5.850 | 5.720 | 5.750 | 365,199 | +0.04(+0.70%) |
Sep 22, 2021 | 5.670 | 5.780 | 5.670 | 5.710 | 670,797 | +0.05(+0.88%) |
Sep 21, 2021 | 5.750 | 5.770 | 5.650 | 5.660 | 552,712 | -0.05(-0.88%) |
Sep 20, 2021 | 5.750 | 5.800 | 5.650 | 5.710 | 709,586 | -0.14(-2.39%) |
Sep 17, 2021 | 5.880 | 5.960 | 5.850 | 5.850 | 1,089,733 | -0.02(-0.34%) |
Sep 16, 2021 | 5.910 | 5.940 | 5.850 | 5.870 | 354,925 | -0.07(-1.18%) |
Sep 15, 2021 | 5.850 | 5.980 | 5.850 | 5.940 | 353,119 | +0.07(+1.19%) |
Sep 14, 2021 | 5.950 | 5.960 | 5.760 | 5.870 | 913,498 | -0.09(-1.51%) |
Sep 13, 2021 | 6.010 | 6.040 | 5.940 | 5.960 | 425,308 | -0.04(-0.67%) |
Sep 10, 2021 | 6.040 | 6.070 | 5.990 | 6.000 | 802,833 | -0.04(-0.66%) |
Sep 09, 2021 | 6.160 | 6.170 | 6.010 | 6.040 | 437,962 | -0.13(-2.11%) |
Sep 08, 2021 | 6.270 | 6.290 | 6.150 | 6.170 | 271,783 | -0.09(-1.44%) |
Sep 07, 2021 | 6.250 | 6.310 | 6.210 | 6.260 | 252,551 | +0.02(+0.32%) |
Sep 03, 2021 | 6.240 | 6.240 | 6.240 | 0 | -0.01(-0.16%) | |
Sep 02, 2021 | 6.250 | 6.300 | 6.210 | 6.250 | 253,271 | +0.01(+0.16%) |
Sep 01, 2021 | 6.240 | 6.310 | 6.210 | 6.240 | 436,966 | -0.01(-0.16%) |
Aug 31, 2021 | 6.180 | 6.340 | 6.120 | 6.250 | 1,126,827 | +0.04(+0.64%) |
Aug 30, 2021 | 6.200 | 6.230 | 6.130 | 6.210 | 422,154 | +0.02(+0.32%) |
Aug 27, 2021 | 6.170 | 6.230 | 6.170 | 6.190 | 201,348 | +0.03(+0.49%) |
Aug 26, 2021 | 6.190 | 6.250 | 6.140 | 6.160 | 496,900 | -0.10(-1.60%) |
Aug 25, 2021 | 6.240 | 6.280 | 6.170 | 6.260 | 582,847 | +0.03(+0.48%) |
Aug 24, 2021 | 6.120 | 6.310 | 6.070 | 6.230 | 927,347 | +0.11(+1.80%) |
Aug 23, 2021 | 5.950 | 6.150 | 5.890 | 6.120 | 968,672 | +0.17(+2.86%) |
Aug 20, 2021 | 5.920 | 5.980 | 5.910 | 5.950 | 199,122 | +0.05(+0.85%) |
Aug 19, 2021 | 5.860 | 5.960 | 5.860 | 5.900 | 467,068 | -0.03(-0.51%) |
Aug 18, 2021 | 5.890 | 6.030 | 5.890 | 5.930 | 278,015 | +0.05(+0.85%) |
Aug 17, 2021 | 6.000 | 6.000 | 5.880 | 5.880 | 508,768 | -0.12(-2.00%) |
Aug 16, 2021 | 6.060 | 6.060 | 5.920 | 6.000 | 427,203 | -0.06(-0.99%) |
Aug 13, 2021 | 6.000 | 6.130 | 5.970 | 6.060 | 1,519,489 | +0.09(+1.51%) |
Aug 12, 2021 | 6.000 | 6.000 | 5.890 | 5.970 | 364,994 | -0.03(-0.50%) |
Aug 11, 2021 | 5.910 | 6.000 | 5.870 | 6.000 | 434,757 | +0.09(+1.52%) |
Aug 10, 2021 | 5.710 | 5.910 | 5.710 | 5.910 | 704,021 | +0.19(+3.32%) |
Aug 09, 2021 | 5.800 | 5.810 | 5.690 | 5.720 | 557,332 | -0.08(-1.38%) |
Aug 06, 2021 | 5.740 | 5.860 | 5.740 | 5.800 | 327,825 | +0.07(+1.22%) |
Aug 05, 2021 | 5.700 | 5.760 | 5.610 | 5.730 | 477,351 | +0.06(+1.06%) |
Aug 04, 2021 | 5.740 | 5.750 | 5.660 | 5.670 | 368,613 | -0.08(-1.39%) |
Aug 03, 2021 | 5.830 | 5.830 | 5.690 | 5.750 | 2,719,484 | -0.04(-0.69%) |
Jul 30, 2021 | 5.790 | 5.790 | 5.790 | 0 | -0.08(-1.36%) | |
Jul 29, 2021 | 5.860 | 5.980 | 5.800 | 5.870 | 774,452 | +0.16(+2.80%) |
Jul 28, 2021 | 5.660 | 5.770 | 5.580 | 5.710 | 595,134 | +0.05(+0.88%) |
Jul 27, 2021 | 5.690 | 5.740 | 5.630 | 5.660 | 334,837 | -0.06(-1.05%) |
Jul 26, 2021 | 5.720 | 5.730 | 5.590 | 5.720 | 407,651 | +0.00(+0.00%) |
Jul 23, 2021 | 5.820 | 5.820 | 5.670 | 5.720 | 410,212 | -0.04(-0.69%) |
Jul 22, 2021 | 5.790 | 5.790 | 5.630 | 5.760 | 516,574 | -0.02(-0.35%) |
Jul 21, 2021 | 5.760 | 5.850 | 5.720 | 5.780 | 348,748 | +0.06(+1.05%) |
Jul 20, 2021 | 5.800 | 5.800 | 5.650 | 5.720 | 348,091 | +0.01(+0.18%) |
Jul 19, 2021 | 5.790 | 5.800 | 5.560 | 5.710 | 841,123 | -0.13(-2.23%) |
Jul 16, 2021 | 5.930 | 5.940 | 5.730 | 5.840 | 735,653 | -0.09(-1.52%) |
Jul 15, 2021 | 5.990 | 6.010 | 5.880 | 5.930 | 425,912 | -0.08(-1.33%) |
Jul 14, 2021 | 6.010 | 6.050 | 5.980 | 6.010 | 400,232 | +0.00(+0.00%) |
Jul 13, 2021 | 6.000 | 6.030 | 5.950 | 6.010 | 389,768 | -0.03(-0.50%) |
Jul 12, 2021 | 5.980 | 6.040 | 5.930 | 6.040 | 337,388 | +0.05(+0.83%) |
Jul 09, 2021 | 5.950 | 6.020 | 5.910 | 5.990 | 1,049,470 | +0.08(+1.35%) |
Jul 08, 2021 | 5.920 | 5.950 | 5.820 | 5.910 | 1,168,318 | -0.05(-0.84%) |
Jul 07, 2021 | 6.010 | 6.020 | 5.880 | 5.960 | 918,687 | -0.05(-0.83%) |
Jul 06, 2021 | 6.190 | 6.200 | 5.960 | 6.010 | 700,790 | -0.18(-2.91%) |
Jul 05, 2021 | 6.150 | 6.220 | 6.090 | 6.190 | 258,999 | +0.04(+0.65%) |
Jul 02, 2021 | 6.400 | 6.400 | 6.130 | 6.150 | 738,107 | -0.21(-3.30%) |
Jun 30, 2021 | 6.360 | 6.360 | 6.360 | 0 | +0.05(+0.79%) | |
Jun 29, 2021 | 6.040 | 6.400 | 6.020 | 6.310 | 2,634,049 | +0.39(+6.59%) |
Jun 28, 2021 | 5.860 | 5.950 | 5.860 | 5.920 | 372,983 | +0.04(+0.68%) |
Jun 25, 2021 | 5.850 | 5.930 | 5.830 | 5.880 | 296,319 | +0.03(+0.51%) |
Jun 24, 2021 | 5.810 | 5.900 | 5.800 | 5.850 | 596,433 | +0.05(+0.86%) |
Jun 23, 2021 | 5.780 | 5.830 | 5.740 | 5.800 | 560,202 | -0.01(-0.17%) |
Jun 22, 2021 | 5.740 | 5.830 | 5.630 | 5.810 | 509,928 | +0.08(+1.40%) |
Jun 21, 2021 | 5.680 | 5.750 | 5.550 | 5.730 | 1,175,674 | +0.03(+0.53%) |
Jun 18, 2021 | 5.820 | 5.820 | 5.660 | 5.700 | 1,168,577 | -0.13(-2.23%) |
Jun 17, 2021 | 5.940 | 5.990 | 5.830 | 5.830 | 475,920 | -0.08(-1.35%) |
Jun 16, 2021 | 6.010 | 6.050 | 5.900 | 5.910 | 471,017 | -0.09(-1.50%) |
Jun 15, 2021 | 6.060 | 6.090 | 5.910 | 6.000 | 717,035 | -0.07(-1.15%) |
Jun 14, 2021 | 6.280 | 6.280 | 6.020 | 6.070 | 1,545,880 | -0.26(-4.11%) |
Jun 11, 2021 | 6.320 | 6.370 | 6.270 | 6.330 | 199,288 | +0.01(+0.16%) |
Jun 10, 2021 | 6.290 | 6.330 | 6.230 | 6.320 | 408,479 | +0.04(+0.64%) |
Jun 09, 2021 | 6.320 | 6.320 | 6.220 | 6.280 | 324,122 | -0.02(-0.32%) |
Jun 08, 2021 | 6.300 | 6.430 | 6.290 | 6.300 | 560,103 | +0.00(+0.00%) |
Jun 07, 2021 | 6.270 | 6.380 | 6.270 | 6.300 | 388,685 | +0.03(+0.48%) |
Jun 04, 2021 | 6.310 | 6.310 | 6.250 | 6.270 | 277,781 | -0.03(-0.48%) |
Jun 03, 2021 | 6.150 | 6.340 | 6.150 | 6.300 | 515,476 | +0.12(+1.94%) |
Jun 02, 2021 | 6.230 | 6.240 | 6.150 | 6.180 | 419,284 | -0.03(-0.48%) |