Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.050 | 3.180 | 3.010 | 3.140 | 2,413,739 | +0.02(+0.64%) |
Jun 29, 2022 | 3.140 | 3.170 | 3.070 | 3.120 | 2,300,688 | -0.08(-2.50%) |
Jun 28, 2022 | 3.240 | 3.350 | 3.180 | 3.200 | 3,482,920 | -0.04(-1.23%) |
Jun 27, 2022 | 3.200 | 3.260 | 3.160 | 3.240 | 3,076,121 | +0.05(+1.57%) |
Jun 24, 2022 | 3.200 | 3.250 | 3.170 | 3.190 | 2,709,227 | +0.03(+0.95%) |
Jun 23, 2022 | 3.110 | 3.200 | 3.100 | 3.160 | 2,008,264 | +0.05(+1.61%) |
Jun 22, 2022 | 3.030 | 3.180 | 3.030 | 3.110 | 2,358,278 | +0.02(+0.65%) |
Jun 21, 2022 | 3.060 | 3.130 | 3.040 | 3.090 | 2,752,417 | +0.07(+2.32%) |
Jun 17, 2022 | 2.900 | 3.100 | 2.890 | 3.020 | 3,870,159 | +0.12(+4.14%) |
Jun 16, 2022 | 2.920 | 2.982 | 2.860 | 2.900 | 2,883,944 | -0.13(-4.29%) |
Jun 15, 2022 | 2.880 | 3.090 | 2.873 | 3.030 | 3,341,415 | +0.17(+5.94%) |
Jun 14, 2022 | 2.800 | 2.900 | 2.720 | 2.860 | 2,194,897 | +0.10(+3.62%) |
Jun 13, 2022 | 2.800 | 2.920 | 2.760 | 2.760 | 4,342,373 | -0.22(-7.38%) |
Jun 10, 2022 | 3.040 | 3.150 | 2.940 | 2.980 | 2,299,414 | -0.10(-3.25%) |
Jun 09, 2022 | 3.140 | 3.210 | 3.070 | 3.080 | 2,121,677 | -0.10(-3.14%) |
Jun 08, 2022 | 3.050 | 3.210 | 3.030 | 3.180 | 3,145,350 | +0.12(+3.92%) |
Jun 07, 2022 | 2.940 | 3.070 | 2.920 | 3.060 | 1,601,151 | +0.06(+2.00%) |
Jun 06, 2022 | 3.080 | 3.120 | 2.970 | 3.000 | 2,339,941 | -0.05(-1.64%) |
Jun 03, 2022 | 2.980 | 3.120 | 2.930 | 3.050 | 3,307,695 | -0.01(-0.33%) |
Jun 02, 2022 | 2.990 | 3.090 | 2.960 | 3.060 | 2,359,528 | +0.08(+2.68%) |
Jun 01, 2022 | 3.010 | 3.100 | 2.930 | 2.980 | 3,017,756 | +0.00(+0.00%) |
May 31, 2022 | 2.980 | 3.100 | 2.860 | 2.980 | 3,925,675 | +0.08(+2.76%) |
May 27, 2022 | 2.750 | 2.930 | 2.750 | 2.900 | 3,798,151 | +0.16(+5.84%) |
May 26, 2022 | 2.730 | 2.820 | 2.700 | 2.740 | 2,406,422 | +0.01(+0.37%) |
May 25, 2022 | 2.700 | 2.780 | 2.670 | 2.730 | 3,244,119 | +0.00(+0.00%) |
May 24, 2022 | 2.730 | 2.760 | 2.660 | 2.730 | 2,492,786 | -0.05(-1.80%) |
May 23, 2022 | 2.800 | 2.820 | 2.700 | 2.780 | 2,338,021 | -0.04(-1.42%) |
May 20, 2022 | 3.010 | 3.070 | 2.745 | 2.820 | 4,115,541 | -0.17(-5.53%) |
May 19, 2022 | 2.910 | 3.070 | 2.908 | 2.985 | 5,029,786 | -0.01(-0.17%) |
May 18, 2022 | 2.830 | 3.130 | 2.820 | 2.990 | 8,118,519 | +0.08(+2.75%) |
May 17, 2022 | 2.840 | 3.040 | 2.765 | 2.910 | 10,782,994 | +0.37(+14.57%) |
May 16, 2022 | 2.530 | 2.590 | 2.460 | 2.540 | 3,514,278 | -0.01(-0.39%) |
May 13, 2022 | 2.420 | 2.635 | 2.410 | 2.550 | 4,604,866 | +0.21(+8.97%) |
May 12, 2022 | 2.210 | 2.480 | 2.170 | 2.340 | 5,824,533 | +0.07(+3.08%) |
May 11, 2022 | 2.370 | 2.490 | 2.250 | 2.270 | 7,275,151 | -0.20(-8.10%) |
May 10, 2022 | 2.660 | 2.720 | 2.410 | 2.470 | 8,928,625 | -0.14(-5.36%) |
May 09, 2022 | 2.730 | 2.780 | 2.580 | 2.610 | 8,336,559 | -0.19(-6.79%) |
May 06, 2022 | 2.870 | 2.909 | 2.770 | 2.800 | 3,401,972 | -0.12(-4.11%) |
May 05, 2022 | 3.000 | 3.005 | 2.860 | 2.920 | 2,427,780 | -0.16(-5.19%) |
May 04, 2022 | 2.970 | 3.090 | 2.890 | 3.080 | 2,668,986 | +0.09(+3.01%) |
May 03, 2022 | 2.970 | 3.040 | 2.940 | 2.990 | 2,136,829 | +0.04(+1.36%) |
May 02, 2022 | 2.830 | 2.940 | 2.790 | 2.950 | 2,775,442 | +0.11(+3.87%) |
Apr 29, 2022 | 2.840 | 2.970 | 2.830 | 2.840 | 2,465,338 | -0.04(-1.39%) |
Apr 28, 2022 | 2.840 | 2.900 | 2.670 | 2.880 | 4,002,343 | +0.06(+2.13%) |
Apr 27, 2022 | 2.830 | 2.920 | 2.800 | 2.820 | 2,968,053 | -0.01(-0.35%) |
Apr 26, 2022 | 2.960 | 2.960 | 2.790 | 2.830 | 3,743,868 | -0.14(-4.71%) |
Apr 25, 2022 | 2.880 | 2.970 | 2.850 | 2.970 | 3,221,829 | +0.07(+2.41%) |
Apr 22, 2022 | 2.900 | 2.970 | 2.870 | 2.900 | 3,184,446 | -0.03(-1.02%) |
Apr 21, 2022 | 3.080 | 3.120 | 2.890 | 2.930 | 2,806,883 | -0.12(-3.93%) |
Apr 20, 2022 | 3.040 | 3.070 | 2.980 | 3.050 | 2,658,238 | +0.03(+0.99%) |
Apr 19, 2022 | 2.920 | 3.098 | 2.895 | 3.020 | 2,930,031 | +0.12(+4.14%) |
Apr 18, 2022 | 3.040 | 3.080 | 2.870 | 2.900 | 6,200,443 | -0.16(-5.23%) |
Apr 14, 2022 | 3.120 | 3.120 | 3.040 | 3.060 | 3,114,219 | -0.06(-1.92%) |
Apr 13, 2022 | 3.140 | 3.200 | 3.090 | 3.120 | 2,337,526 | +0.00(+0.00%) |
Apr 12, 2022 | 3.230 | 3.240 | 3.100 | 3.120 | 2,506,122 | -0.03(-0.95%) |
Apr 11, 2022 | 3.110 | 3.195 | 3.082 | 3.150 | 2,143,666 | -0.03(-0.94%) |
Apr 08, 2022 | 3.210 | 3.230 | 3.140 | 3.180 | 1,628,717 | -0.04(-1.24%) |
Apr 07, 2022 | 3.230 | 3.292 | 3.140 | 3.220 | 3,070,849 | -0.04(-1.23%) |
Apr 06, 2022 | 3.320 | 3.340 | 3.200 | 3.260 | 3,101,692 | -0.11(-3.26%) |
Apr 05, 2022 | 3.560 | 3.560 | 3.343 | 3.370 | 2,911,483 | -0.20(-5.60%) |
Apr 04, 2022 | 3.480 | 3.630 | 3.450 | 3.570 | 3,836,190 | +0.11(+3.18%) |
Apr 01, 2022 | 3.550 | 3.565 | 3.440 | 3.460 | 2,770,988 | -0.10(-2.81%) |
Mar 31, 2022 | 3.800 | 3.840 | 3.430 | 3.560 | 5,677,789 | -0.26(-6.81%) |
Mar 30, 2022 | 3.890 | 3.980 | 3.780 | 3.820 | 3,232,210 | -0.12(-3.05%) |
Mar 29, 2022 | 3.770 | 3.960 | 3.740 | 3.940 | 3,753,706 | +0.20(+5.35%) |
Mar 28, 2022 | 3.750 | 3.764 | 3.580 | 3.740 | 2,423,603 | -0.01(-0.27%) |
Mar 25, 2022 | 3.870 | 3.870 | 3.645 | 3.750 | 2,765,364 | -0.09(-2.34%) |
Mar 24, 2022 | 3.830 | 3.850 | 3.710 | 3.840 | 1,869,860 | +0.04(+1.05%) |
Mar 23, 2022 | 3.830 | 3.915 | 3.750 | 3.800 | 2,058,904 | -0.07(-1.81%) |
Mar 22, 2022 | 3.750 | 3.945 | 3.730 | 3.870 | 3,282,863 | +0.12(+3.20%) |
Mar 21, 2022 | 3.690 | 3.875 | 3.640 | 3.750 | 3,300,417 | +0.07(+1.90%) |
Mar 18, 2022 | 3.600 | 3.710 | 3.575 | 3.680 | 2,583,046 | +0.04(+1.10%) |
Mar 17, 2022 | 3.430 | 3.650 | 3.385 | 3.640 | 3,026,353 | +0.18(+5.20%) |
Mar 16, 2022 | 3.300 | 3.460 | 3.265 | 3.460 | 3,781,183 | +0.22(+6.79%) |
Mar 15, 2022 | 3.090 | 3.240 | 3.060 | 3.240 | 3,221,857 | +0.18(+5.88%) |
Mar 14, 2022 | 3.200 | 3.200 | 3.000 | 3.060 | 5,286,073 | -0.17(-5.26%) |
Mar 11, 2022 | 3.380 | 3.380 | 3.210 | 3.230 | 3,147,884 | -0.14(-4.15%) |
Mar 10, 2022 | 3.270 | 3.385 | 3.220 | 3.370 | 2,261,237 | +0.02(+0.60%) |
Mar 09, 2022 | 3.260 | 3.400 | 3.225 | 3.350 | 2,488,099 | +0.12(+3.72%) |
Mar 08, 2022 | 3.170 | 3.320 | 3.070 | 3.230 | 3,891,355 | +0.07(+2.22%) |
Mar 07, 2022 | 3.140 | 3.259 | 3.110 | 3.160 | 4,172,668 | -0.04(-1.25%) |
Mar 04, 2022 | 3.260 | 3.350 | 3.165 | 3.200 | 3,198,140 | -0.12(-3.61%) |
Mar 03, 2022 | 3.460 | 3.460 | 3.300 | 3.320 | 2,475,603 | -0.14(-4.05%) |
Mar 02, 2022 | 3.450 | 3.490 | 3.345 | 3.460 | 2,806,965 | -0.01(-0.29%) |
Mar 01, 2022 | 3.490 | 3.580 | 3.435 | 3.470 | 3,031,949 | -0.07(-1.98%) |
Feb 28, 2022 | 3.430 | 3.580 | 3.430 | 3.540 | 2,898,470 | +0.05(+1.43%) |
Feb 25, 2022 | 3.480 | 3.520 | 3.430 | 3.490 | 3,339,155 | -0.01(-0.29%) |
Feb 24, 2022 | 3.080 | 3.500 | 3.080 | 3.500 | 5,360,248 | +0.12(+3.55%) |
Feb 23, 2022 | 3.530 | 3.585 | 3.350 | 3.380 | 3,083,663 | -0.11(-3.15%) |
Feb 22, 2022 | 3.470 | 3.630 | 3.425 | 3.490 | 3,548,973 | -0.13(-3.59%) |
Feb 18, 2022 | 3.620 | 0 | -0.10(-2.69%) | |||
Feb 17, 2022 | 3.870 | 3.900 | 3.685 | 3.720 | 2,780,528 | -0.18(-4.62%) |
Feb 16, 2022 | 3.920 | 4.030 | 3.840 | 3.900 | 2,812,087 | -0.05(-1.27%) |
Feb 15, 2022 | 3.840 | 3.965 | 3.823 | 3.950 | 3,352,098 | +0.19(+5.05%) |
Feb 14, 2022 | 3.740 | 3.890 | 3.730 | 3.760 | 3,087,479 | -0.03(-0.79%) |
Feb 11, 2022 | 3.920 | 4.020 | 3.750 | 3.790 | 4,706,877 | -0.13(-3.32%) |
Feb 10, 2022 | 3.810 | 4.160 | 3.790 | 3.920 | 6,231,975 | +0.00(+0.00%) |
Feb 09, 2022 | 3.950 | 4.000 | 3.825 | 3.920 | 5,090,935 | +0.05(+1.29%) |
Feb 08, 2022 | 3.720 | 3.920 | 3.720 | 3.870 | 3,182,422 | +0.14(+3.75%) |
Feb 07, 2022 | 3.740 | 3.858 | 3.700 | 3.730 | 3,919,471 | +0.01(+0.27%) |
Feb 04, 2022 | 3.610 | 3.750 | 3.550 | 3.720 | 2,868,404 | +0.13(+3.62%) |
Feb 03, 2022 | 3.580 | 3.590 | 4,133,470 | -0.14(-3.75%) | ||
Feb 02, 2022 | 3.890 | 3.920 | 3.650 | 3.730 | 7,081,802 | -0.07(-1.84%) |
Feb 01, 2022 | 3.700 | 3.880 | 3.620 | 3.800 | 5,366,952 | +0.43(+12.76%) |
Jan 28, 2022 | 3.240 | 3.370 | 3.130 | 3.370 | 5,921,040 | +0.13(+4.01%) |
Jan 27, 2022 | 3.530 | 3.550 | 3.210 | 3.240 | 7,478,371 | -0.27(-7.69%) |
Jan 26, 2022 | 3.450 | 3.780 | 3.420 | 3.510 | 12,447,173 | +0.16(+4.78%) |
Jan 25, 2022 | 3.220 | 3.450 | 3.220 | 3.350 | 6,284,126 | +0.03(+0.90%) |
Jan 24, 2022 | 3.070 | 3.330 | 3.000 | 3.320 | 13,602,210 | +0.08(+2.47%) |
Jan 21, 2022 | 3.330 | 3.380 | 3.170 | 3.240 | 7,689,115 | -0.14(-4.14%) |
Jan 20, 2022 | 3.420 | 3.610 | 3.380 | 3.380 | 6,041,359 | +0.02(+0.60%) |
Jan 19, 2022 | 3.500 | 3.551 | 3.360 | 3.360 | 6,184,407 | -0.10(-2.89%) |
Jan 18, 2022 | 3.580 | 3.640 | 3.455 | 3.460 | 6,250,717 | -0.25(-6.74%) |
Jan 14, 2022 | 3.710 | 0 | +0.09(+2.49%) | |||
Jan 13, 2022 | 3.790 | 3.810 | 3.620 | 3.620 | 3,343,156 | -0.14(-3.72%) |
Jan 12, 2022 | 3.880 | 3.925 | 3.740 | 3.760 | 3,691,729 | -0.11(-2.84%) |
Jan 11, 2022 | 3.730 | 3.930 | 3.680 | 3.870 | 4,248,796 | +0.14(+3.75%) |
Jan 10, 2022 | 3.770 | 3.780 | 3.600 | 3.730 | 6,234,189 | -0.08(-2.10%) |
Jan 07, 2022 | 3.750 | 3.900 | 3.730 | 3.810 | 3,612,977 | +0.01(+0.26%) |
Jan 06, 2022 | 3.930 | 3.930 | 3.670 | 3.800 | 4,997,754 | -0.08(-2.06%) |
Jan 05, 2022 | 3.990 | 4.125 | 3.870 | 3.880 | 8,313,711 | -0.10(-2.51%) |
Jan 04, 2022 | 4.050 | 4.120 | 3.845 | 3.980 | 4,807,412 | -0.08(-1.97%) |
Jan 03, 2022 | 3.850 | 4.145 | 3.850 | 4.060 | 5,060,303 | +0.26(+6.84%) |
Dec 31, 2021 | 3.810 | 3.980 | 3.770 | 3.800 | 6,766,101 | -0.08(-2.06%) |
Dec 30, 2021 | 3.750 | 4.000 | 3.740 | 3.880 | 6,932,116 | +0.12(+3.19%) |
Dec 29, 2021 | 3.810 | 3.880 | 3.710 | 3.760 | 7,474,312 | -0.07(-1.83%) |
Dec 28, 2021 | 3.910 | 3.970 | 3.780 | 3.830 | 8,383,091 | -0.08(-2.05%) |
Dec 27, 2021 | 4.090 | 4.100 | 3.900 | 3.910 | 7,324,295 | -0.20(-4.87%) |
Dec 23, 2021 | 4.040 | 4.180 | 4.000 | 4.110 | 5,624,353 | +0.04(+0.98%) |
Dec 22, 2021 | 4.100 | 4.145 | 4.010 | 4.070 | 6,059,557 | -0.05(-1.21%) |
Dec 21, 2021 | 4.030 | 4.140 | 3.990 | 4.120 | 5,481,523 | +0.16(+4.04%) |
Dec 20, 2021 | 4.000 | 4.050 | 3.890 | 3.960 | 6,475,543 | -0.19(-4.58%) |
Dec 17, 2021 | 3.900 | 4.180 | 3.840 | 4.150 | 10,084,931 | +0.20(+5.06%) |
Dec 16, 2021 | 4.280 | 4.280 | 3.920 | 3.950 | 6,031,127 | -0.25(-5.95%) |
Dec 15, 2021 | 4.020 | 4.260 | 3.890 | 4.200 | 8,083,715 | +0.14(+3.45%) |
Dec 14, 2021 | 4.020 | 4.170 | 3.995 | 4.060 | 4,653,477 | -0.01(-0.25%) |
Dec 13, 2021 | 4.290 | 4.290 | 4.020 | 4.070 | 7,099,748 | -0.33(-7.51%) |
Dec 10, 2021 | 4.450 | 4.540 | 4.280 | 4.400 | 3,600,909 | -0.03(-0.67%) |
Dec 09, 2021 | 4.620 | 4.650 | 4.400 | 4.430 | 3,274,349 | -0.21(-4.53%) |
Dec 08, 2021 | 4.520 | 4.700 | 4.430 | 4.640 | 3,349,676 | +0.12(+2.65%) |
Dec 07, 2021 | 4.440 | 4.620 | 4.380 | 4.520 | 6,118,543 | +0.19(+4.39%) |
Dec 06, 2021 | 4.200 | 4.440 | 3.980 | 4.330 | 10,162,677 | +0.09(+2.12%) |
Dec 03, 2021 | 4.390 | 4.470 | 4.160 | 4.240 | 8,360,460 | -0.21(-4.72%) |
Dec 02, 2021 | 4.400 | 4.410 | 4.200 | 4.450 | 6,570,847 | -0.01(-0.22%) |
Dec 01, 2021 | 4.850 | 4.870 | 4.450 | 4.460 | 6,000,542 | -0.33(-6.89%) |
Nov 30, 2021 | 4.730 | 4.830 | 4.530 | 4.790 | 7,500,597 | -0.01(-0.21%) |
Nov 29, 2021 | 5.060 | 5.100 | 4.760 | 4.800 | 7,700,305 | -0.18(-3.61%) |
Nov 26, 2021 | 4.880 | 4.990 | 4.820 | 4.980 | 4,670,175 | -0.12(-2.35%) |
Nov 24, 2021 | 4.800 | 5.260 | 4.650 | 5.100 | 14,732,647 | +0.48(+10.39%) |
Nov 23, 2021 | 4.600 | 4.720 | 4.510 | 4.620 | 7,198,405 | +0.00(+0.00%) |
Nov 22, 2021 | 4.870 | 4.880 | 4.450 | 4.620 | 11,411,060 | -0.23(-4.74%) |
Nov 19, 2021 | 4.780 | 5.000 | 4.760 | 4.850 | 5,651,126 | +0.01(+0.21%) |
Nov 18, 2021 | 5.200 | 4.850 | 4.715 | 4.840 | 13,594,602 | -0.34(-6.56%) |
Nov 17, 2021 | 5.400 | 5.520 | 5.170 | 5.180 | 7,191,017 | -0.24(-4.43%) |
Nov 16, 2021 | 5.500 | 5.510 | 5.280 | 5.420 | 6,455,235 | -0.10(-1.81%) |
Nov 15, 2021 | 5.640 | 5.660 | 5.470 | 5.520 | 5,789,671 | -0.14(-2.47%) |
Nov 12, 2021 | 5.620 | 5.680 | 5.490 | 5.660 | 5,004,693 | +0.04(+0.71%) |
Nov 11, 2021 | 5.650 | 5.720 | 5.540 | 5.620 | 5,179,487 | -0.24(-4.10%) |
Nov 10, 2021 | 5.860 | 5.860 | 9,415,934 | -0.10(-1.68%) | ||
Nov 09, 2021 | 6.090 | 6.150 | 5.850 | 5.960 | 6,841,928 | -0.17(-2.77%) |
Nov 08, 2021 | 5.870 | 6.190 | 5.850 | 6.130 | 7,714,494 | +0.33(+5.69%) |
Nov 05, 2021 | 6.080 | 6.090 | 5.760 | 5.800 | 8,284,755 | -0.25(-4.13%) |
Nov 04, 2021 | 6.270 | 6.480 | 6.010 | 6.050 | 9,071,120 | -0.20(-3.20%) |
Nov 03, 2021 | 6.550 | 6.745 | 6.160 | 6.250 | 14,989,312 | -0.02(-0.32%) |
Nov 02, 2021 | 6.310 | 6.350 | 6.085 | 6.270 | 7,648,744 | -0.01(-0.16%) |
Nov 01, 2021 | 5.920 | 6.380 | 6.009 | 6.280 | 11,200,727 | +0.40(+6.80%) |
Oct 29, 2021 | 5.870 | 6.030 | 5.833 | 5.880 | 4,104,209 | +0.00(+0.00%) |
Oct 28, 2021 | 5.740 | 5.880 | 5.717 | 5.880 | 4,001,855 | +0.18(+3.16%) |
Oct 27, 2021 | 6.030 | 6.150 | 5.680 | 5.700 | 8,265,021 | -0.19(-3.23%) |
Oct 26, 2021 | 5.780 | 5.890 | 11,163,447 | +0.11(+1.90%) | ||
Oct 25, 2021 | 5.530 | 5.830 | 5.500 | 5.780 | 7,193,271 | +0.22(+3.96%) |
Oct 22, 2021 | 5.770 | 5.480 | 5.560 | 5,403,145 | -0.17(-2.97%) | |
Oct 21, 2021 | 5.810 | 5.950 | 5.710 | 5.730 | 4,197,973 | -0.11(-1.88%) |
Oct 20, 2021 | 5.800 | 5.980 | 5.780 | 5.840 | 4,940,591 | -0.05(-0.85%) |
Oct 19, 2021 | 5.570 | 5.930 | 5.550 | 5.890 | 7,039,458 | +0.38(+6.90%) |
Oct 18, 2021 | 5.540 | 5.615 | 5.510 | 5.510 | 4,107,489 | -0.09(-1.61%) |
Oct 15, 2021 | 5.680 | 5.750 | 5.560 | 5.600 | 4,082,054 | -0.09(-1.58%) |
Oct 14, 2021 | 5.740 | 5.760 | 5.620 | 5.690 | 3,720,966 | +0.01(+0.18%) |
Oct 13, 2021 | 5.630 | 5.767 | 5.580 | 5.680 | 4,449,873 | +0.06(+1.07%) |
Oct 12, 2021 | 5.610 | 5.690 | 5.510 | 5.620 | 3,223,345 | +0.03(+0.54%) |
Oct 11, 2021 | 5.640 | 5.780 | 5.580 | 5.590 | 2,867,949 | -0.05(-0.89%) |
Oct 08, 2021 | 5.690 | 5.775 | 5.620 | 5.640 | 3,574,970 | -0.04(-0.70%) |
Oct 07, 2021 | 5.590 | 5.850 | 5.575 | 5.680 | 5,694,067 | +0.16(+2.90%) |
Oct 06, 2021 | 5.440 | 5.590 | 5.400 | 5.520 | 4,485,886 | +0.01(+0.18%) |
Oct 05, 2021 | 5.430 | 5.570 | 5.377 | 5.510 | 5,177,921 | +0.13(+2.42%) |
Oct 04, 2021 | 5.600 | 5.620 | 5.350 | 5.380 | 5,941,226 | -0.26(-4.61%) |
Oct 01, 2021 | 5.670 | 5.710 | 5.510 | 5.640 | 3,478,384 | +0.00(+0.00%) |
Sep 30, 2021 | 5.620 | 5.770 | 5.570 | 5.640 | 4,085,816 | +0.08(+1.44%) |
Sep 29, 2021 | 5.880 | 5.900 | 5.550 | 5.560 | 5,818,173 | -0.24(-4.14%) |
Sep 28, 2021 | 6.040 | 6.080 | 5.770 | 5.800 | 6,251,763 | -0.33(-5.38%) |
Sep 27, 2021 | 5.970 | 6.190 | 5.850 | 6.130 | 4,738,910 | +0.16(+2.68%) |
Sep 24, 2021 | 6.150 | 6.180 | 5.930 | 5.970 | 5,102,450 | -0.29(-4.63%) |
Sep 23, 2021 | 6.110 | 6.330 | 6.010 | 6.260 | 7,068,420 | +0.14(+2.29%) |
Sep 22, 2021 | 5.700 | 6.230 | 5.680 | 6.120 | 10,539,064 | +0.45(+7.94%) |
Sep 21, 2021 | 5.680 | 5.775 | 5.580 | 5.670 | 5,305,132 | +0.01(+0.18%) |
Sep 20, 2021 | 5.860 | 5.900 | 5.560 | 5.660 | 9,914,161 | -0.46(-7.52%) |
Sep 17, 2021 | 6.040 | 6.160 | 5.929 | 6.120 | 4,655,629 | +0.12(+2.00%) |
Sep 16, 2021 | 5.980 | 6.160 | 5.960 | 6.000 | 4,699,057 | -0.02(-0.33%) |
Sep 15, 2021 | 5.830 | 6.020 | 5.792 | 6.020 | 4,210,431 | +0.17(+2.91%) |
Sep 14, 2021 | 6.060 | 6.120 | 5.770 | 5.850 | 5,870,807 | -0.17(-2.82%) |
Sep 13, 2021 | 6.180 | 6.180 | 5.910 | 6.020 | 4,813,143 | -0.11(-1.79%) |
Sep 10, 2021 | 6.340 | 6.450 | 6.100 | 6.130 | 4,153,918 | -0.18(-2.85%) |
Sep 09, 2021 | 6.090 | 6.480 | 6.020 | 6.310 | 6,600,779 | +0.19(+3.10%) |
Sep 08, 2021 | 6.500 | 6.575 | 6.080 | 6.120 | 7,113,972 | -0.23(-3.62%) |
Sep 07, 2021 | 6.360 | 6.480 | 6.300 | 6.350 | 5,013,143 | -0.07(-1.09%) |
Sep 03, 2021 | 6.490 | 6.540 | 6.290 | 6.420 | 4,541,772 | -0.04(-0.62%) |
Sep 02, 2021 | 6.410 | 6.640 | 6.330 | 6.460 | 5,507,252 | +0.13(+2.05%) |
Sep 01, 2021 | 6.520 | 6.570 | 6.330 | 6.330 | 7,615,623 | -0.07(-1.09%) |
Aug 31, 2021 | 6.150 | 6.480 | 6.150 | 6.400 | 8,159,693 | +0.27(+4.40%) |
Aug 30, 2021 | 6.080 | 6.220 | 5.880 | 6.130 | 7,374,120 | +0.06(+0.99%) |
Aug 27, 2021 | 5.900 | 6.140 | 5.870 | 6.070 | 5,335,756 | +0.19(+3.23%) |
Aug 26, 2021 | 5.960 | 6.270 | 5.860 | 5.880 | 6,751,018 | -0.12(-2.00%) |
Aug 25, 2021 | 6.090 | 6.140 | 5.940 | 6.000 | 5,691,641 | -0.09(-1.48%) |
Aug 24, 2021 | 5.980 | 6.100 | 5.745 | 6.090 | 8,392,175 | +0.15(+2.53%) |
Aug 23, 2021 | 5.690 | 5.940 | 5.648 | 5.940 | 7,613,328 | +0.30(+5.32%) |
Aug 20, 2021 | 5.460 | 5.690 | 5.410 | 5.640 | 6,326,008 | +0.19(+3.49%) |
Aug 19, 2021 | 5.510 | 5.685 | 5.410 | 5.450 | 7,727,065 | -0.20(-3.54%) |
Aug 18, 2021 | 5.510 | 5.910 | 5.230 | 5.650 | 16,098,897 | +0.26(+4.82%) |
Aug 17, 2021 | 5.550 | 5.620 | 5.290 | 5.390 | 12,200,419 | -0.25(-4.43%) |
Aug 16, 2021 | 5.790 | 5.800 | 5.570 | 5.640 | 8,234,026 | -0.14(-2.42%) |
Aug 13, 2021 | 6.250 | 6.260 | 5.770 | 5.780 | 16,414,368 | -0.56(-8.83%) |
Aug 12, 2021 | 6.500 | 6.510 | 6.210 | 6.340 | 5,116,143 | -0.04(-0.63%) |
Aug 11, 2021 | 6.620 | 6.630 | 6.230 | 6.380 | 6,611,055 | -0.18(-2.74%) |
Aug 10, 2021 | 6.560 | 6.980 | 6.460 | 6.560 | 12,859,482 | +0.22(+3.47%) |
Aug 09, 2021 | 6.210 | 6.480 | 6.173 | 6.340 | 5,105,558 | +0.10(+1.60%) |
Aug 06, 2021 | 6.270 | 6.310 | 6.100 | 6.240 | 4,552,071 | -0.02(-0.32%) |
Aug 05, 2021 | 6.150 | 6.430 | 6.070 | 6.260 | 6,101,239 | +0.17(+2.79%) |
Aug 04, 2021 | 6.150 | 6.335 | 6.080 | 6.090 | 6,043,581 | -0.13(-2.09%) |
Aug 03, 2021 | 6.350 | 6.370 | 6.060 | 6.220 | 6,079,339 | -0.08(-1.27%) |
Aug 02, 2021 | 6.350 | 6.470 | 6.290 | 6.300 | 4,626,924 | -0.03(-0.47%) |
Jul 30, 2021 | 6.390 | 6.520 | 6.280 | 6.330 | 4,022,477 | -0.10(-1.56%) |
Jul 29, 2021 | 6.590 | 6.625 | 6.360 | 6.430 | 4,451,590 | -0.08(-1.23%) |
Jul 28, 2021 | 6.190 | 6.639 | 6.160 | 6.510 | 6,816,411 | +0.31(+5.00%) |
Jul 27, 2021 | 6.330 | 6.330 | 5.970 | 6.200 | 9,130,301 | -0.15(-2.36%) |
Jul 26, 2021 | 6.370 | 6.600 | 6.250 | 6.350 | 5,704,334 | -0.07(-1.09%) |
Jul 23, 2021 | 6.600 | 6.620 | 6.310 | 6.420 | 5,850,111 | -0.10(-1.53%) |
Jul 22, 2021 | 6.850 | 6.960 | 6.430 | 6.520 | 8,273,131 | -0.35(-5.09%) |
Jul 21, 2021 | 6.590 | 6.960 | 6.590 | 6.870 | 6,916,463 | +0.28(+4.25%) |
Jul 20, 2021 | 6.520 | 6.690 | 6.170 | 6.590 | 7,960,061 | +0.18(+2.81%) |
Jul 19, 2021 | 6.310 | 6.460 | 6.170 | 6.410 | 10,040,469 | -0.22(-3.32%) |
Jul 16, 2021 | 6.520 | 6.862 | 6.480 | 6.630 | 11,605,694 | +0.15(+2.31%) |
Jul 15, 2021 | 6.500 | 6.750 | 6.290 | 6.480 | 7,300,652 | -0.04(-0.61%) |
Jul 14, 2021 | 6.860 | 6.910 | 6.480 | 6.520 | 7,937,389 | -0.27(-3.98%) |
Jul 13, 2021 | 7.090 | 7.100 | 6.770 | 6.790 | 6,542,375 | -0.33(-4.63%) |
Jul 12, 2021 | 7.230 | 7.340 | 6.950 | 7.120 | 6,901,771 | -0.15(-2.06%) |
Jul 09, 2021 | 7.150 | 7.300 | 7.010 | 7.270 | 5,740,996 | +0.14(+1.96%) |
Jul 08, 2021 | 6.920 | 7.270 | 6.762 | 7.130 | 9,965,085 | +0.04(+0.56%) |
Jul 07, 2021 | 7.600 | 7.690 | 7.010 | 7.090 | 11,953,497 | -0.51(-6.71%) |
Jul 06, 2021 | 7.720 | 7.930 | 7.430 | 7.600 | 8,659,120 | -0.10(-1.30%) |
Jul 02, 2021 | 7.960 | 8.120 | 7.670 | 7.700 | 8,530,908 | -0.30(-3.75%) |