Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.073 | 8.352 | 8.064 | 8.144 | 105,851 | +0.20(+2.57%) |
May 27, 2022 | 7.514 | 7.940 | 7.487 | 7.940 | 88,692 | +0.51(+6.93%) |
May 26, 2022 | 7.257 | 7.452 | 7.160 | 7.425 | 46,610 | +0.16(+2.20%) |
May 25, 2022 | 7.053 | 7.274 | 7.053 | 7.265 | 17,738 | +0.21(+3.02%) |
May 24, 2022 | 7.186 | 7.239 | 6.990 | 7.053 | 31,205 | -0.22(-3.05%) |
May 23, 2022 | 7.035 | 7.398 | 6.809 | 7.274 | 35,013 | +0.43(+6.22%) |
May 20, 2022 | 7.257 | 7.257 | 6.680 | 6.848 | 34,622 | -0.27(-3.74%) |
May 19, 2022 | 6.822 | 7.372 | 6.804 | 7.115 | 54,795 | +0.16(+2.30%) |
May 18, 2022 | 6.831 | 7.097 | 6.786 | 6.955 | 55,423 | +0.00(+0.00%) |
May 17, 2022 | 6.902 | 7.074 | 6.893 | 6.955 | 14,572 | +0.10(+1.42%) |
May 16, 2022 | 7.061 | 7.088 | 6.831 | 6.857 | 32,696 | -0.24(-3.38%) |
May 13, 2022 | 7.248 | 7.407 | 7.008 | 7.097 | 78,973 | -0.04(-0.62%) |
May 12, 2022 | 6.520 | 7.212 | 6.520 | 7.141 | 65,865 | +0.42(+6.20%) |
May 11, 2022 | 6.786 | 7.088 | 6.157 | 6.724 | 35,625 | -0.03(-0.39%) |
May 10, 2022 | 6.414 | 6.786 | 6.396 | 6.751 | 49,518 | +0.40(+6.28%) |
May 09, 2022 | 6.325 | 6.405 | 6.165 | 6.352 | 38,831 | +0.00(+0.00%) |
May 06, 2022 | 6.556 | 6.556 | 6.245 | 6.352 | 25,718 | -0.15(-2.32%) |
May 05, 2022 | 6.573 | 6.609 | 6.343 | 6.503 | 31,378 | -0.09(-1.35%) |
May 04, 2022 | 6.361 | 6.591 | 6.236 | 6.591 | 23,240 | +0.31(+4.94%) |
May 03, 2022 | 6.068 | 6.342 | 5.979 | 6.281 | 22,849 | +0.28(+4.58%) |
May 02, 2022 | 5.997 | 6.119 | 5.926 | 6.006 | 13,345 | -0.10(-1.60%) |
Apr 29, 2022 | 6.068 | 6.201 | 6.032 | 6.103 | 14,539 | -0.02(-0.29%) |
Apr 28, 2022 | 6.121 | 6.130 | 6.015 | 6.121 | 13,820 | -0.03(-0.43%) |
Apr 27, 2022 | 5.997 | 6.245 | 5.997 | 6.148 | 6,648 | +0.10(+1.61%) |
Apr 26, 2022 | 6.121 | 6.210 | 6.006 | 6.050 | 20,620 | -0.13(-2.15%) |
Apr 25, 2022 | 6.121 | 6.334 | 6.112 | 6.183 | 17,743 | +0.05(+0.87%) |
Apr 22, 2022 | 6.316 | 6.476 | 6.103 | 6.130 | 22,115 | -0.15(-2.40%) |
Apr 21, 2022 | 6.644 | 6.742 | 6.245 | 6.281 | 25,776 | -0.30(-4.58%) |
Apr 20, 2022 | 6.405 | 6.741 | 6.352 | 6.582 | 54,365 | +0.23(+3.63%) |
Apr 19, 2022 | 6.298 | 6.547 | 6.272 | 6.352 | 40,385 | +0.09(+1.42%) |
Apr 18, 2022 | 6.254 | 6.298 | 6.232 | 6.263 | 8,568 | +0.01(+0.14%) |
Apr 14, 2022 | 6.210 | 6.343 | 6.210 | 6.254 | 12,527 | +0.06(+1.00%) |
Apr 13, 2022 | 6.192 | 6.254 | 6.165 | 6.192 | 9,439 | +0.09(+1.45%) |
Apr 12, 2022 | 6.174 | 6.334 | 6.023 | 6.103 | 13,107 | -0.04(-0.58%) |
Apr 11, 2022 | 6.228 | 6.255 | 6.121 | 6.139 | 16,740 | -0.11(-1.70%) |
Apr 08, 2022 | 6.219 | 6.344 | 6.147 | 6.245 | 20,693 | +0.02(+0.28%) |
Apr 07, 2022 | 6.192 | 6.306 | 6.109 | 6.228 | 10,099 | +0.13(+2.18%) |
Apr 06, 2022 | 6.232 | 6.232 | 6.081 | 6.094 | 16,109 | -0.14(-2.28%) |
Apr 05, 2022 | 6.183 | 6.387 | 6.078 | 6.236 | 22,777 | +0.04(+0.57%) |
Apr 04, 2022 | 6.094 | 6.414 | 5.961 | 6.201 | 29,470 | +0.18(+2.95%) |
Apr 01, 2022 | 6.290 | 6.401 | 5.988 | 6.023 | 16,685 | -0.35(-5.56%) |
Mar 31, 2022 | 6.396 | 6.436 | 6.316 | 6.378 | 21,380 | -0.02(-0.28%) |
Mar 30, 2022 | 6.423 | 6.431 | 6.284 | 6.396 | 19,454 | -0.09(-1.37%) |
Mar 29, 2022 | 6.565 | 6.599 | 6.307 | 6.485 | 24,086 | -0.08(-1.22%) |
Mar 28, 2022 | 6.298 | 6.609 | 6.290 | 6.565 | 26,276 | +0.28(+4.37%) |
Mar 25, 2022 | 6.369 | 6.387 | 6.210 | 6.290 | 12,619 | -0.04(-0.70%) |
Mar 24, 2022 | 6.387 | 6.387 | 6.096 | 6.334 | 30,899 | +0.10(+1.56%) |
Mar 23, 2022 | 6.210 | 6.298 | 6.134 | 6.236 | 26,622 | -0.01(-0.14%) |
Mar 22, 2022 | 6.139 | 6.298 | 5.990 | 6.245 | 17,801 | +0.12(+2.03%) |
Mar 21, 2022 | 6.121 | 6.121 | 5.944 | 6.121 | 18,808 | +0.09(+1.47%) |
Mar 18, 2022 | 6.121 | 6.121 | 5.784 | 6.032 | 66,017 | -0.09(-1.45%) |
Mar 17, 2022 | 5.837 | 6.121 | 5.837 | 6.121 | 21,189 | +0.24(+4.07%) |
Mar 16, 2022 | 5.864 | 5.908 | 5.835 | 5.882 | 10,546 | +0.21(+3.76%) |
Mar 15, 2022 | 5.642 | 5.873 | 5.615 | 5.669 | 12,670 | -0.02(-0.31%) |
Mar 14, 2022 | 5.819 | 5.912 | 5.376 | 5.686 | 24,552 | -0.18(-3.03%) |
Mar 11, 2022 | 5.908 | 6.050 | 5.775 | 5.864 | 14,427 | +0.05(+0.92%) |
Mar 10, 2022 | 5.705 | 5.966 | 5.617 | 5.811 | 23,958 | -0.08(-1.34%) |
Mar 09, 2022 | 5.960 | 5.960 | 5.740 | 5.890 | 18,316 | +0.11(+1.82%) |
Mar 08, 2022 | 5.775 | 5.890 | 5.609 | 5.784 | 25,717 | +0.12(+2.17%) |
Mar 07, 2022 | 6.048 | 6.048 | 5.538 | 5.661 | 40,360 | -0.38(-6.25%) |
Mar 04, 2022 | 6.012 | 6.091 | 5.916 | 6.039 | 9,517 | +0.02(+0.29%) |
Mar 03, 2022 | 5.960 | 6.030 | 5.846 | 6.021 | 16,768 | +0.15(+2.54%) |
Mar 02, 2022 | 5.477 | 5.925 | 5.477 | 5.872 | 11,345 | +0.29(+5.19%) |
Mar 01, 2022 | 5.582 | 5.714 | 5.538 | 5.582 | 88,329 | -0.02(-0.31%) |
Feb 28, 2022 | 5.617 | 5.705 | 5.451 | 5.600 | 35,874 | -0.06(-1.09%) |
Feb 25, 2022 | 5.512 | 5.723 | 5.495 | 5.661 | 9,257 | +0.18(+3.37%) |
Feb 24, 2022 | 5.222 | 5.591 | 5.222 | 5.477 | 39,849 | +0.12(+2.30%) |
Feb 23, 2022 | 5.284 | 5.538 | 5.284 | 5.354 | 25,913 | +0.04(+0.66%) |
Feb 22, 2022 | 5.398 | 5.565 | 5.266 | 5.319 | 32,442 | -0.05(-0.98%) |
Feb 18, 2022 | 5.372 | 0 | +0.01(+0.16%) | |||
Feb 17, 2022 | 5.310 | 5.407 | 5.284 | 5.363 | 20,198 | -0.05(-0.97%) |
Feb 16, 2022 | 5.205 | 5.433 | 5.205 | 5.416 | 20,402 | +0.20(+3.87%) |
Feb 15, 2022 | 5.152 | 5.222 | 5.055 | 5.214 | 32,067 | +0.28(+5.69%) |
Feb 14, 2022 | 5.626 | 5.626 | 4.863 | 4.933 | 92,340 | -0.57(-10.37%) |
Feb 11, 2022 | 5.626 | 5.679 | 5.503 | 5.503 | 8,744 | -0.03(-0.48%) |
Feb 10, 2022 | 5.626 | 5.784 | 5.521 | 5.530 | 13,874 | -0.15(-2.63%) |
Feb 09, 2022 | 5.609 | 5.802 | 5.574 | 5.679 | 17,900 | +0.11(+1.89%) |
Feb 08, 2022 | 5.591 | 5.617 | 5.530 | 5.574 | 8,846 | -0.05(-0.94%) |
Feb 07, 2022 | 5.635 | 5.811 | 5.486 | 5.626 | 19,990 | +0.00(+0.00%) |
Feb 04, 2022 | 5.617 | 5.653 | 5.512 | 5.626 | 7,189 | +0.01(+0.16%) |
Feb 03, 2022 | 5.951 | 5.617 | 5.617 | 15,589 | -0.39(-6.57%) | |
Feb 02, 2022 | 6.065 | 6.122 | 5.705 | 6.012 | 37,107 | -0.05(-0.87%) |
Feb 01, 2022 | 5.696 | 6.162 | 5.547 | 6.065 | 31,705 | +0.36(+6.31%) |
Jan 31, 2022 | 5.644 | 5.846 | 5.636 | 5.705 | 11,652 | +0.09(+1.56%) |
Jan 28, 2022 | 5.942 | 5.942 | 5.512 | 5.617 | 13,505 | -0.22(-3.76%) |
Jan 27, 2022 | 5.995 | 5.995 | 5.670 | 5.837 | 7,541 | +0.06(+1.06%) |
Jan 26, 2022 | 6.039 | 6.091 | 5.732 | 5.775 | 12,801 | -0.07(-1.20%) |
Jan 25, 2022 | 5.635 | 5.898 | 5.530 | 5.846 | 17,245 | +0.15(+2.62%) |
Jan 24, 2022 | 5.617 | 5.784 | 5.617 | 5.696 | 31,739 | -0.01(-0.15%) |
Jan 21, 2022 | 5.916 | 6.030 | 5.705 | 5.705 | 36,207 | -0.29(-4.83%) |
Jan 20, 2022 | 6.048 | 6.214 | 5.986 | 5.995 | 8,799 | +0.05(+0.89%) |
Jan 19, 2022 | 6.030 | 6.245 | 5.885 | 5.942 | 20,743 | -0.25(-3.97%) |
Jan 18, 2022 | 6.320 | 6.412 | 6.153 | 6.188 | 16,759 | -0.11(-1.81%) |
Jan 14, 2022 | 6.302 | 0 | +0.04(+0.56%) | |||
Jan 13, 2022 | 6.381 | 6.450 | 6.179 | 6.267 | 21,754 | +0.01(+0.14%) |
Jan 12, 2022 | 6.539 | 6.574 | 6.232 | 6.258 | 38,151 | -0.32(-4.81%) |
Jan 11, 2022 | 6.513 | 6.609 | 6.443 | 6.574 | 10,897 | +0.11(+1.77%) |
Jan 10, 2022 | 6.469 | 6.469 | 6.311 | 6.460 | 19,704 | +0.00(+0.00%) |
Jan 07, 2022 | 6.574 | 6.671 | 6.451 | 6.460 | 23,657 | -0.17(-2.52%) |
Jan 06, 2022 | 6.513 | 6.680 | 6.460 | 6.627 | 13,180 | +0.11(+1.75%) |
Jan 05, 2022 | 6.636 | 6.636 | 6.469 | 6.513 | 13,886 | -0.12(-1.85%) |
Jan 04, 2022 | 6.539 | 6.680 | 6.469 | 6.636 | 9,466 | +0.11(+1.61%) |
Jan 03, 2022 | 6.495 | 6.688 | 6.399 | 6.530 | 19,765 | +0.04(+0.54%) |
Dec 31, 2021 | 6.548 | 6.548 | 6.495 | 6.495 | 11,159 | +0.04(+0.68%) |
Dec 30, 2021 | 6.416 | 6.513 | 6.399 | 6.451 | 13,217 | +0.11(+1.80%) |
Dec 29, 2021 | 6.276 | 6.364 | 6.236 | 6.337 | 17,137 | +0.13(+2.12%) |
Dec 28, 2021 | 6.214 | 6.346 | 6.179 | 6.206 | 14,655 | -0.04(-0.70%) |
Dec 27, 2021 | 6.188 | 6.188 | 6.179 | 6.249 | 26,418 | +0.03(+0.42%) |
Dec 23, 2021 | 6.100 | 6.249 | 6.100 | 6.223 | 9,238 | +0.09(+1.43%) |
Dec 22, 2021 | 6.188 | 6.442 | 6.012 | 6.135 | 17,511 | -0.02(-0.29%) |
Dec 21, 2021 | 6.162 | 6.399 | 6.056 | 6.153 | 34,165 | +0.09(+1.45%) |
Dec 20, 2021 | 6.267 | 6.267 | 5.833 | 6.065 | 33,570 | -0.26(-4.16%) |
Dec 17, 2021 | 6.381 | 6.706 | 6.223 | 6.328 | 111,194 | +0.01(+0.14%) |
Dec 16, 2021 | 6.451 | 6.451 | 6.144 | 6.320 | 29,388 | -0.06(-0.96%) |
Dec 15, 2021 | 5.863 | 6.381 | 5.863 | 6.381 | 59,935 | +0.45(+7.54%) |
Dec 14, 2021 | 5.995 | 6.293 | 5.819 | 5.933 | 154,003 | -0.10(-1.60%) |
Dec 13, 2021 | 6.188 | 6.311 | 5.942 | 6.030 | 28,252 | -0.11(-1.72%) |
Dec 10, 2021 | 5.969 | 6.223 | 5.898 | 6.135 | 24,739 | +0.15(+2.49%) |
Dec 09, 2021 | 6.223 | 6.311 | 5.969 | 5.986 | 22,375 | -0.23(-3.67%) |
Dec 08, 2021 | 6.083 | 6.285 | 5.951 | 6.214 | 22,788 | +0.07(+1.14%) |
Dec 07, 2021 | 5.617 | 6.214 | 5.578 | 6.144 | 63,685 | +0.61(+10.94%) |
Dec 06, 2021 | 5.100 | 5.617 | 5.100 | 5.538 | 29,511 | +0.33(+6.41%) |
Dec 03, 2021 | 5.337 | 5.345 | 5.100 | 5.205 | 15,257 | -0.06(-1.17%) |
Dec 02, 2021 | 5.091 | 5.351 | 5.091 | 5.266 | 29,063 | +0.15(+2.92%) |
Dec 01, 2021 | 5.433 | 5.433 | 4.872 | 5.117 | 98,827 | -0.23(-4.27%) |
Nov 30, 2021 | 5.458 | 5.458 | 5.458 | 5.345 | 29,544 | -0.12(-2.23%) |
Nov 29, 2021 | 5.424 | 5.502 | 5.362 | 5.467 | 17,783 | +0.07(+1.29%) |
Nov 26, 2021 | 5.476 | 5.601 | 5.319 | 5.398 | 11,727 | -0.23(-4.02%) |
Nov 24, 2021 | 5.745 | 5.780 | 5.589 | 5.624 | 18,459 | -0.11(-1.97%) |
Nov 23, 2021 | 5.650 | 5.789 | 5.592 | 5.737 | 20,605 | +0.15(+2.64%) |
Nov 22, 2021 | 5.597 | 5.780 | 5.393 | 5.589 | 34,469 | +0.06(+1.10%) |
Nov 19, 2021 | 5.632 | 5.694 | 5.528 | 5.528 | 53,150 | -0.23(-3.93%) |
Nov 18, 2021 | 6.301 | 5.766 | 5.706 | 5.754 | 113,280 | -0.53(-8.44%) |
Nov 17, 2021 | 6.510 | 6.667 | 6.249 | 6.284 | 77,029 | -0.13(-2.03%) |
Nov 16, 2021 | 5.971 | 6.484 | 5.867 | 6.414 | 90,400 | +0.50(+8.37%) |
Nov 15, 2021 | 6.023 | 6.023 | 5.867 | 5.919 | 12,123 | -0.10(-1.73%) |
Nov 12, 2021 | 6.006 | 6.171 | 5.916 | 6.023 | 26,182 | -0.03(-0.43%) |
Nov 11, 2021 | 5.858 | 6.084 | 5.858 | 6.049 | 82,587 | +0.20(+3.42%) |
Nov 10, 2021 | 5.823 | 5.849 | 14,967 | -0.01(-0.15%) | ||
Nov 09, 2021 | 5.771 | 6.032 | 5.771 | 5.858 | 46,896 | +0.09(+1.51%) |
Nov 08, 2021 | 5.606 | 5.771 | 5.597 | 5.771 | 12,464 | +0.16(+2.79%) |
Nov 05, 2021 | 5.319 | 5.676 | 5.215 | 5.615 | 67,676 | +0.34(+6.42%) |
Nov 04, 2021 | 5.232 | 5.328 | 5.111 | 5.276 | 25,587 | +0.10(+2.02%) |
Nov 03, 2021 | 5.293 | 5.319 | 5.024 | 5.172 | 19,382 | -0.03(-0.50%) |
Nov 02, 2021 | 5.154 | 5.258 | 5.093 | 5.198 | 21,487 | +0.00(+0.00%) |
Nov 01, 2021 | 5.059 | 5.319 | 5.015 | 5.198 | 37,431 | +0.18(+3.64%) |
Oct 29, 2021 | 4.789 | 5.085 | 4.789 | 5.015 | 16,920 | -0.07(-1.37%) |
Oct 28, 2021 | 5.145 | 5.215 | 5.076 | 5.085 | 13,372 | +0.06(+1.21%) |
Oct 27, 2021 | 5.119 | 5.159 | 4.998 | 5.024 | 16,648 | -0.15(-2.86%) |
Oct 26, 2021 | 5.224 | 5.172 | 20,569 | -0.10(-1.82%) | ||
Oct 25, 2021 | 5.085 | 5.285 | 5.012 | 5.267 | 19,218 | +0.15(+2.89%) |
Oct 22, 2021 | 5.285 | 5.285 | 5.108 | 5.119 | 28,182 | -0.20(-3.76%) |
Oct 21, 2021 | 5.319 | 5.424 | 5.232 | 5.319 | 14,388 | +0.03(+0.66%) |
Oct 20, 2021 | 5.232 | 5.328 | 5.215 | 5.285 | 17,433 | +0.14(+2.70%) |
Oct 19, 2021 | 5.206 | 5.215 | 5.128 | 5.145 | 13,303 | -0.06(-1.17%) |
Oct 18, 2021 | 5.206 | 5.311 | 5.206 | 5.206 | 26,733 | -0.01(-0.17%) |
Oct 15, 2021 | 5.467 | 5.467 | 5.206 | 5.215 | 22,794 | -0.19(-3.54%) |
Oct 14, 2021 | 5.467 | 5.472 | 5.406 | 5.406 | 15,985 | +0.02(+0.32%) |
Oct 13, 2021 | 5.371 | 5.427 | 5.319 | 5.389 | 13,186 | +0.06(+1.14%) |
Oct 12, 2021 | 5.250 | 5.398 | 5.250 | 5.328 | 10,765 | +0.03(+0.66%) |
Oct 11, 2021 | 5.484 | 5.541 | 5.293 | 5.293 | 10,332 | -0.23(-4.09%) |
Oct 08, 2021 | 5.702 | 5.771 | 5.476 | 5.519 | 34,702 | -0.19(-3.35%) |
Oct 07, 2021 | 5.041 | 5.771 | 5.041 | 5.710 | 73,177 | +0.63(+12.50%) |
Oct 06, 2021 | 5.172 | 5.276 | 5.006 | 5.076 | 19,296 | -0.14(-2.67%) |
Oct 05, 2021 | 5.389 | 5.389 | 5.180 | 5.215 | 30,720 | -0.17(-3.07%) |
Oct 04, 2021 | 5.528 | 5.546 | 5.319 | 5.380 | 30,109 | -0.17(-3.13%) |
Oct 01, 2021 | 5.059 | 5.754 | 5.041 | 5.554 | 52,523 | +0.55(+10.94%) |
Sep 30, 2021 | 5.067 | 5.089 | 5.002 | 5.006 | 14,535 | -0.07(-1.37%) |
Sep 29, 2021 | 5.102 | 5.155 | 5.076 | 5.076 | 17,692 | -0.06(-1.18%) |
Sep 28, 2021 | 5.128 | 5.206 | 5.093 | 5.137 | 15,731 | -0.01(-0.17%) |
Sep 27, 2021 | 5.163 | 5.241 | 5.102 | 5.145 | 41,827 | +0.03(+0.68%) |
Sep 24, 2021 | 5.102 | 5.206 | 5.085 | 5.111 | 20,995 | -0.03(-0.51%) |
Sep 23, 2021 | 5.206 | 5.258 | 5.128 | 5.137 | 24,255 | +0.01(+0.17%) |
Sep 22, 2021 | 5.215 | 5.285 | 5.085 | 5.128 | 30,577 | -0.08(-1.50%) |
Sep 21, 2021 | 5.215 | 5.258 | 5.050 | 5.206 | 41,096 | +0.00(+0.00%) |
Sep 20, 2021 | 5.163 | 5.250 | 5.163 | 5.206 | 35,815 | -0.13(-2.44%) |
Sep 17, 2021 | 5.589 | 5.589 | 5.285 | 5.337 | 68,984 | -0.25(-4.51%) |
Sep 16, 2021 | 5.337 | 5.606 | 5.337 | 5.589 | 42,164 | +0.25(+4.72%) |
Sep 15, 2021 | 5.232 | 5.371 | 5.172 | 5.337 | 38,013 | +0.10(+1.99%) |
Sep 14, 2021 | 5.311 | 5.345 | 5.180 | 5.232 | 26,051 | -0.07(-1.31%) |
Sep 13, 2021 | 5.189 | 5.354 | 5.189 | 5.302 | 39,451 | +0.11(+2.18%) |
Sep 10, 2021 | 5.345 | 5.357 | 5.180 | 5.189 | 50,883 | -0.15(-2.77%) |
Sep 09, 2021 | 5.702 | 5.702 | 5.337 | 5.337 | 41,914 | -0.32(-5.68%) |
Sep 08, 2021 | 5.571 | 5.693 | 5.537 | 5.658 | 36,623 | +0.05(+0.93%) |
Sep 07, 2021 | 5.650 | 5.765 | 5.560 | 5.606 | 30,929 | -0.03(-0.62%) |
Sep 03, 2021 | 5.797 | 5.797 | 5.515 | 5.641 | 47,261 | -0.12(-2.11%) |
Sep 02, 2021 | 5.754 | 5.884 | 5.702 | 5.763 | 13,370 | -0.11(-1.92%) |
Sep 01, 2021 | 5.954 | 5.971 | 5.710 | 5.876 | 39,719 | -0.02(-0.30%) |
Aug 31, 2021 | 5.703 | 5.902 | 5.698 | 5.893 | 29,331 | +0.12(+2.09%) |
Aug 30, 2021 | 5.867 | 5.867 | 5.643 | 5.772 | 39,551 | -0.08(-1.33%) |
Aug 27, 2021 | 5.678 | 5.953 | 5.669 | 5.850 | 101,560 | +0.25(+4.46%) |
Aug 26, 2021 | 5.686 | 5.815 | 5.600 | 5.600 | 30,313 | -0.03(-0.46%) |
Aug 25, 2021 | 5.721 | 5.755 | 5.609 | 5.626 | 18,167 | +0.07(+1.24%) |
Aug 24, 2021 | 5.514 | 5.600 | 5.514 | 5.557 | 24,162 | +0.01(+0.16%) |
Aug 23, 2021 | 5.410 | 5.600 | 5.410 | 5.548 | 26,644 | +0.14(+2.55%) |
Aug 20, 2021 | 5.488 | 5.557 | 5.324 | 5.410 | 46,319 | -0.14(-2.48%) |
Aug 19, 2021 | 5.428 | 5.600 | 5.215 | 5.548 | 138,476 | +0.15(+2.71%) |
Aug 18, 2021 | 5.410 | 5.643 | 5.385 | 5.402 | 29,536 | +0.07(+1.29%) |
Aug 17, 2021 | 5.255 | 5.359 | 5.234 | 5.333 | 19,483 | +0.12(+2.31%) |
Aug 16, 2021 | 5.247 | 5.247 | 5.143 | 5.212 | 23,291 | -0.13(-2.42%) |
Aug 13, 2021 | 5.385 | 5.643 | 5.316 | 5.342 | 59,376 | +0.11(+2.14%) |
Aug 12, 2021 | 5.540 | 5.540 | 5.195 | 5.230 | 19,759 | -0.15(-2.72%) |
Aug 11, 2021 | 5.462 | 5.557 | 5.307 | 5.376 | 23,866 | -0.02(-0.32%) |
Aug 10, 2021 | 5.514 | 5.522 | 5.358 | 5.393 | 21,528 | -0.15(-2.64%) |
Aug 09, 2021 | 5.488 | 5.738 | 5.454 | 5.540 | 48,481 | -0.05(-0.92%) |
Aug 06, 2021 | 5.195 | 5.841 | 5.195 | 5.591 | 129,326 | +0.48(+9.44%) |
Aug 05, 2021 | 5.169 | 5.233 | 4.489 | 5.109 | 71,051 | +0.04(+0.85%) |
Aug 04, 2021 | 5.092 | 5.169 | 4.997 | 5.066 | 15,745 | -0.10(-2.00%) |
Aug 03, 2021 | 5.023 | 5.273 | 4.928 | 5.169 | 42,762 | +0.10(+2.04%) |
Aug 02, 2021 | 5.221 | 5.290 | 5.031 | 5.066 | 32,014 | -0.13(-2.49%) |
Jul 30, 2021 | 5.126 | 5.255 | 5.126 | 5.195 | 15,526 | +0.04(+0.84%) |
Jul 29, 2021 | 5.281 | 5.350 | 5.143 | 5.152 | 32,742 | -0.11(-2.13%) |
Jul 28, 2021 | 5.221 | 5.359 | 5.221 | 5.264 | 16,534 | -0.01(-0.16%) |
Jul 27, 2021 | 5.324 | 5.474 | 5.165 | 5.273 | 20,659 | -0.16(-2.86%) |
Jul 26, 2021 | 5.333 | 5.504 | 5.333 | 5.428 | 10,585 | +0.06(+1.12%) |
Jul 23, 2021 | 5.264 | 5.367 | 5.264 | 5.367 | 10,408 | +0.09(+1.80%) |
Jul 22, 2021 | 5.505 | 5.604 | 5.273 | 5.273 | 20,823 | -0.27(-4.82%) |
Jul 21, 2021 | 5.385 | 5.660 | 5.385 | 5.540 | 30,144 | +0.13(+2.39%) |
Jul 20, 2021 | 5.428 | 5.798 | 5.410 | 5.410 | 36,925 | +0.00(+0.00%) |
Jul 19, 2021 | 5.419 | 5.591 | 5.281 | 5.410 | 58,610 | +0.01(+0.16%) |
Jul 16, 2021 | 5.755 | 5.824 | 5.385 | 5.402 | 32,692 | -0.26(-4.57%) |
Jul 15, 2021 | 5.755 | 5.755 | 5.591 | 5.660 | 18,309 | -0.09(-1.50%) |
Jul 14, 2021 | 5.850 | 5.850 | 5.574 | 5.746 | 12,346 | -0.01(-0.15%) |
Jul 13, 2021 | 5.967 | 5.967 | 5.591 | 5.755 | 19,590 | -0.09(-1.62%) |
Jul 12, 2021 | 5.876 | 5.884 | 5.725 | 5.850 | 28,234 | +0.15(+2.57%) |
Jul 09, 2021 | 5.617 | 5.764 | 5.617 | 5.703 | 13,059 | +0.18(+3.28%) |
Jul 08, 2021 | 5.557 | 5.634 | 5.428 | 5.522 | 37,414 | -0.04(-0.77%) |
Jul 07, 2021 | 6.022 | 6.031 | 5.410 | 5.566 | 59,983 | -0.39(-6.51%) |
Jul 06, 2021 | 5.505 | 6.505 | 5.471 | 5.953 | 215,731 | +0.54(+10.03%) |
Jul 02, 2021 | 5.436 | 5.505 | 5.385 | 5.410 | 23,006 | -0.03(-0.48%) |
Jul 01, 2021 | 5.540 | 5.738 | 5.428 | 5.436 | 40,890 | -0.16(-2.92%) |
Jun 30, 2021 | 5.893 | 5.893 | 5.600 | 5.600 | 27,167 | -0.24(-4.13%) |
Jun 29, 2021 | 5.824 | 5.945 | 5.772 | 5.841 | 22,843 | -0.03(-0.44%) |
Jun 28, 2021 | 6.022 | 6.022 | 5.815 | 5.867 | 39,798 | -0.23(-3.81%) |
Jun 25, 2021 | 6.263 | 6.367 | 5.945 | 6.100 | 140,802 | -0.15(-2.34%) |
Jun 24, 2021 | 6.224 | 6.332 | 6.190 | 6.246 | 18,054 | -0.07(-1.09%) |
Jun 23, 2021 | 6.263 | 6.470 | 6.263 | 6.315 | 34,080 | +0.07(+1.10%) |
Jun 22, 2021 | 6.487 | 6.487 | 6.169 | 6.246 | 23,749 | -0.18(-2.81%) |
Jun 21, 2021 | 6.384 | 6.487 | 6.306 | 6.427 | 39,750 | +0.02(+0.27%) |
Jun 18, 2021 | 6.332 | 6.522 | 6.220 | 6.410 | 51,817 | -0.04(-0.67%) |
Jun 17, 2021 | 6.401 | 6.582 | 6.375 | 6.453 | 27,576 | -0.03(-0.53%) |
Jun 16, 2021 | 6.522 | 6.574 | 6.401 | 6.487 | 35,813 | -0.08(-1.18%) |
Jun 15, 2021 | 6.651 | 6.660 | 6.505 | 6.565 | 26,225 | -0.13(-1.93%) |
Jun 14, 2021 | 6.642 | 6.788 | 6.470 | 6.694 | 29,543 | +0.06(+0.91%) |
Jun 11, 2021 | 6.565 | 6.634 | 6.303 | 6.634 | 23,567 | +0.29(+4.62%) |
Jun 10, 2021 | 6.229 | 6.548 | 6.229 | 6.341 | 23,469 | -0.13(-2.00%) |
Jun 09, 2021 | 6.418 | 6.871 | 6.408 | 6.470 | 89,973 | +0.03(+0.54%) |
Jun 08, 2021 | 6.530 | 6.530 | 6.321 | 6.436 | 29,441 | -0.03(-0.40%) |
Jun 07, 2021 | 6.212 | 6.505 | 6.160 | 6.462 | 37,727 | +0.22(+3.59%) |
Jun 04, 2021 | 6.479 | 6.513 | 6.186 | 6.238 | 44,017 | -0.31(-4.74%) |
Jun 03, 2021 | 6.394 | 6.573 | 6.334 | 6.548 | 39,094 | +0.15(+2.41%) |
Jun 02, 2021 | 6.360 | 6.471 | 6.283 | 6.394 | 29,739 | +0.03(+0.54%) |