Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.924 | 9.219 | 8.848 | 9.152 | 74,373 | +0.32(+3.66%) |
Jul 28, 2022 | 8.924 | 8.924 | 8.573 | 8.829 | 56,147 | -0.01(-0.11%) |
Jul 27, 2022 | 8.573 | 8.910 | 8.573 | 8.839 | 66,786 | +0.36(+4.26%) |
Jul 26, 2022 | 8.535 | 8.687 | 8.459 | 8.478 | 52,753 | -0.22(-2.51%) |
Jul 25, 2022 | 8.858 | 8.994 | 8.658 | 8.696 | 64,462 | -0.18(-2.03%) |
Jul 22, 2022 | 9.133 | 9.181 | 8.768 | 8.877 | 40,510 | -0.17(-1.89%) |
Jul 21, 2022 | 8.858 | 9.129 | 8.808 | 9.048 | 88,608 | +0.21(+2.37%) |
Jul 20, 2022 | 8.734 | 8.939 | 8.611 | 8.839 | 34,509 | +0.10(+1.20%) |
Jul 19, 2022 | 8.791 | 8.986 | 8.707 | 8.734 | 61,779 | +0.05(+0.55%) |
Jul 18, 2022 | 8.544 | 8.782 | 7.670 | 8.687 | 223,495 | +0.14(+1.67%) |
Jul 15, 2022 | 8.639 | 8.677 | 8.497 | 8.544 | 46,274 | -0.12(-1.43%) |
Jul 14, 2022 | 8.506 | 8.677 | 8.466 | 8.668 | 40,254 | +0.10(+1.11%) |
Jul 13, 2022 | 8.487 | 8.791 | 8.487 | 8.573 | 54,656 | +0.10(+1.12%) |
Jul 12, 2022 | 8.487 | 8.649 | 8.383 | 8.478 | 94,148 | +0.00(+0.00%) |
Jul 11, 2022 | 8.278 | 8.601 | 8.278 | 8.478 | 54,636 | +0.16(+1.94%) |
Jul 08, 2022 | 9.095 | 9.095 | 8.231 | 8.316 | 103,853 | -0.75(-8.28%) |
Jul 07, 2022 | 8.668 | 9.100 | 8.638 | 9.067 | 143,684 | +0.46(+5.30%) |
Jul 06, 2022 | 8.221 | 8.696 | 8.164 | 8.611 | 126,065 | +0.45(+5.47%) |
Jul 05, 2022 | 8.411 | 8.479 | 7.994 | 8.164 | 64,216 | -0.21(-2.50%) |
Jul 01, 2022 | 8.791 | 8.791 | 8.335 | 8.373 | 82,721 | -0.33(-3.82%) |
Jun 30, 2022 | 8.383 | 8.740 | 8.297 | 8.706 | 80,136 | +0.34(+4.09%) |
Jun 29, 2022 | 8.411 | 8.502 | 8.190 | 8.364 | 61,281 | -0.03(-0.34%) |
Jun 28, 2022 | 8.506 | 8.758 | 8.307 | 8.392 | 150,138 | -0.10(-1.23%) |
Jun 27, 2022 | 8.154 | 8.497 | 7.983 | 8.497 | 140,301 | +0.57(+7.19%) |
Jun 24, 2022 | 7.613 | 8.078 | 7.613 | 7.926 | 59,623 | +0.28(+3.60%) |
Jun 23, 2022 | 7.974 | 8.193 | 7.641 | 7.651 | 97,758 | -0.33(-4.17%) |
Jun 22, 2022 | 7.841 | 8.040 | 7.613 | 7.983 | 58,571 | +0.00(+0.00%) |
Jun 21, 2022 | 7.584 | 7.983 | 7.551 | 7.983 | 60,197 | +0.51(+6.87%) |
Jun 17, 2022 | 7.489 | 7.518 | 7.128 | 7.470 | 127,819 | +0.02(+0.25%) |
Jun 16, 2022 | 7.679 | 7.679 | 7.337 | 7.451 | 41,475 | -0.17(-2.24%) |
Jun 15, 2022 | 7.622 | 7.736 | 7.446 | 7.622 | 54,351 | +0.14(+1.91%) |
Jun 14, 2022 | 7.594 | 7.755 | 7.404 | 7.480 | 161,303 | -0.07(-0.88%) |
Jun 13, 2022 | 7.309 | 7.755 | 7.309 | 7.546 | 58,768 | +0.12(+1.66%) |
Jun 10, 2022 | 7.983 | 8.240 | 7.297 | 7.423 | 76,831 | -0.65(-8.01%) |
Jun 09, 2022 | 8.326 | 8.402 | 7.926 | 8.069 | 60,079 | -0.29(-3.41%) |
Jun 08, 2022 | 8.411 | 8.440 | 8.173 | 8.354 | 58,339 | -0.03(-0.34%) |
Jun 07, 2022 | 8.240 | 8.430 | 8.235 | 8.383 | 148,813 | +0.19(+2.32%) |
Jun 06, 2022 | 7.983 | 8.259 | 7.979 | 8.193 | 99,067 | +0.22(+2.74%) |
Jun 03, 2022 | 7.793 | 8.002 | 7.793 | 7.974 | 73,761 | +0.22(+2.82%) |
Jun 02, 2022 | 7.527 | 7.793 | 7.527 | 7.755 | 72,825 | +0.17(+2.26%) |
Jun 01, 2022 | 7.831 | 7.841 | 7.499 | 7.584 | 78,893 | -0.24(-3.04%) |
May 31, 2022 | 7.575 | 7.841 | 7.546 | 7.822 | 92,169 | +0.26(+3.39%) |
May 27, 2022 | 7.166 | 7.575 | 7.138 | 7.565 | 73,198 | +0.48(+6.70%) |
May 26, 2022 | 6.938 | 7.147 | 6.932 | 7.090 | 74,926 | +0.15(+2.19%) |
May 25, 2022 | 6.938 | 6.995 | 6.919 | 6.938 | 67,624 | +0.02(+0.27%) |
May 24, 2022 | 6.938 | 6.995 | 6.843 | 6.919 | 68,824 | -0.02(-0.27%) |
May 23, 2022 | 6.976 | 7.128 | 6.914 | 6.938 | 57,195 | +0.10(+1.39%) |
May 20, 2022 | 6.928 | 6.971 | 6.843 | 6.843 | 43,745 | +0.00(+0.00%) |
May 19, 2022 | 6.985 | 7.085 | 6.843 | 6.843 | 77,263 | -0.17(-2.37%) |
May 18, 2022 | 6.962 | 7.187 | 6.924 | 7.009 | 94,382 | +0.00(+0.00%) |
May 17, 2022 | 7.122 | 7.122 | 6.924 | 7.009 | 86,967 | -0.04(-0.53%) |
May 16, 2022 | 7.056 | 7.197 | 7.014 | 7.047 | 331,222 | +0.01(+0.13%) |
May 13, 2022 | 6.360 | 7.103 | 6.323 | 7.037 | 720,429 | +0.72(+11.31%) |
May 12, 2022 | 5.993 | 6.351 | 5.937 | 6.322 | 88,383 | +0.23(+3.70%) |
May 11, 2022 | 6.144 | 6.144 | 5.974 | 6.097 | 82,025 | +0.19(+3.18%) |
May 10, 2022 | 5.908 | 6.050 | 5.880 | 5.908 | 45,065 | +0.00(+0.00%) |
May 09, 2022 | 6.040 | 6.322 | 5.739 | 5.908 | 120,583 | -0.07(-1.10%) |
May 06, 2022 | 6.097 | 6.097 | 5.930 | 5.974 | 34,257 | -0.11(-1.85%) |
May 05, 2022 | 6.125 | 6.219 | 6.002 | 6.087 | 31,417 | +0.02(+0.38%) |
May 04, 2022 | 5.943 | 6.073 | 5.897 | 6.064 | 54,129 | +0.12(+2.03%) |
May 03, 2022 | 5.915 | 5.990 | 5.843 | 5.943 | 25,169 | +0.09(+1.59%) |
May 02, 2022 | 6.027 | 6.073 | 5.832 | 5.850 | 53,164 | -0.18(-2.93%) |
Apr 29, 2022 | 6.147 | 6.203 | 5.999 | 6.027 | 25,589 | -0.11(-1.82%) |
Apr 28, 2022 | 6.082 | 6.259 | 6.082 | 6.138 | 43,572 | +0.06(+0.92%) |
Apr 27, 2022 | 6.231 | 6.283 | 6.082 | 6.082 | 18,727 | -0.20(-3.11%) |
Apr 26, 2022 | 6.315 | 6.463 | 6.241 | 6.277 | 46,565 | +0.02(+0.30%) |
Apr 25, 2022 | 6.398 | 6.454 | 6.240 | 6.259 | 47,261 | -0.11(-1.75%) |
Apr 22, 2022 | 6.352 | 6.500 | 6.338 | 6.370 | 41,643 | -0.08(-1.29%) |
Apr 21, 2022 | 6.500 | 6.701 | 6.370 | 6.454 | 78,494 | -0.04(-0.57%) |
Apr 20, 2022 | 6.073 | 6.500 | 6.073 | 6.491 | 37,431 | +0.42(+6.88%) |
Apr 19, 2022 | 5.999 | 6.129 | 5.999 | 6.073 | 14,564 | +0.04(+0.62%) |
Apr 18, 2022 | 6.055 | 6.101 | 5.804 | 6.036 | 27,049 | -0.02(-0.31%) |
Apr 14, 2022 | 6.222 | 6.222 | 6.045 | 6.055 | 17,418 | -0.07(-1.21%) |
Apr 13, 2022 | 6.222 | 6.240 | 6.129 | 6.129 | 13,990 | -0.08(-1.35%) |
Apr 12, 2022 | 6.212 | 6.342 | 6.194 | 6.212 | 17,626 | +0.03(+0.45%) |
Apr 11, 2022 | 6.240 | 6.361 | 6.185 | 6.185 | 32,598 | -0.07(-1.19%) |
Apr 08, 2022 | 6.259 | 6.324 | 6.259 | 6.259 | 20,681 | -0.04(-0.59%) |
Apr 07, 2022 | 6.352 | 6.361 | 6.268 | 6.296 | 30,875 | -0.03(-0.44%) |
Apr 06, 2022 | 6.315 | 6.445 | 6.268 | 6.324 | 38,784 | +0.04(+0.59%) |
Apr 05, 2022 | 6.268 | 6.398 | 6.268 | 6.287 | 13,613 | +0.07(+1.20%) |
Apr 04, 2022 | 6.268 | 6.380 | 6.212 | 6.212 | 21,687 | -0.06(-0.89%) |
Apr 01, 2022 | 6.333 | 6.389 | 6.240 | 6.268 | 21,660 | +0.00(+0.00%) |
Mar 31, 2022 | 6.277 | 6.407 | 6.268 | 6.268 | 16,116 | -0.04(-0.59%) |
Mar 30, 2022 | 6.324 | 6.389 | 6.147 | 6.305 | 14,286 | -0.03(-0.44%) |
Mar 29, 2022 | 6.482 | 6.482 | 6.277 | 6.333 | 19,261 | -0.13(-2.01%) |
Mar 28, 2022 | 6.454 | 6.482 | 6.301 | 6.463 | 17,895 | +0.02(+0.29%) |
Mar 25, 2022 | 6.305 | 6.463 | 6.250 | 6.445 | 23,681 | +0.18(+2.81%) |
Mar 24, 2022 | 6.194 | 6.305 | 6.037 | 6.268 | 34,167 | +0.07(+1.20%) |
Mar 23, 2022 | 6.287 | 6.296 | 6.092 | 6.194 | 9,955 | -0.02(-0.30%) |
Mar 22, 2022 | 6.045 | 6.296 | 6.026 | 6.212 | 20,128 | +0.14(+2.29%) |
Mar 21, 2022 | 6.185 | 6.185 | 5.990 | 6.073 | 20,091 | -0.06(-0.91%) |
Mar 18, 2022 | 6.287 | 6.287 | 6.045 | 6.129 | 24,114 | -0.11(-1.79%) |
Mar 17, 2022 | 6.194 | 6.305 | 6.083 | 6.240 | 36,273 | +0.02(+0.30%) |
Mar 16, 2022 | 6.380 | 6.389 | 6.110 | 6.222 | 20,672 | -0.16(-2.47%) |
Mar 15, 2022 | 6.138 | 6.482 | 6.138 | 6.380 | 42,934 | +0.19(+3.00%) |
Mar 14, 2022 | 6.185 | 6.287 | 6.076 | 6.194 | 40,578 | +0.01(+0.15%) |
Mar 11, 2022 | 6.407 | 6.407 | 6.111 | 6.185 | 27,948 | -0.20(-3.20%) |
Mar 10, 2022 | 5.925 | 6.389 | 5.897 | 6.389 | 165,011 | +0.74(+13.16%) |
Mar 09, 2022 | 5.665 | 5.711 | 5.581 | 5.646 | 37,145 | -0.07(-1.30%) |
Mar 08, 2022 | 5.702 | 5.804 | 5.688 | 5.720 | 38,934 | +0.14(+2.50%) |
Mar 07, 2022 | 5.553 | 5.711 | 5.479 | 5.581 | 42,359 | -0.03(-0.50%) |
Mar 04, 2022 | 5.627 | 5.646 | 5.517 | 5.609 | 14,870 | +0.00(+0.00%) |
Mar 03, 2022 | 5.572 | 5.609 | 5.497 | 5.609 | 5,953 | +0.10(+1.86%) |
Mar 02, 2022 | 5.637 | 5.711 | 5.256 | 5.507 | 33,181 | +0.02(+0.34%) |
Mar 01, 2022 | 5.832 | 5.832 | 5.488 | 5.488 | 22,377 | -0.23(-4.06%) |
Feb 28, 2022 | 5.479 | 5.804 | 5.479 | 5.720 | 25,874 | +0.14(+2.50%) |
Feb 25, 2022 | 5.479 | 5.627 | 5.516 | 5.581 | 11,506 | +0.07(+1.35%) |
Feb 24, 2022 | 5.702 | 5.702 | 5.479 | 5.507 | 21,276 | -0.18(-3.10%) |
Feb 23, 2022 | 5.674 | 5.785 | 5.674 | 5.683 | 13,822 | +0.07(+1.32%) |
Feb 22, 2022 | 5.479 | 5.665 | 5.479 | 5.609 | 50,418 | +0.01(+0.17%) |
Feb 18, 2022 | 5.600 | 0 | +0.00(+0.08%) | |||
Feb 17, 2022 | 5.756 | 5.756 | 5.531 | 5.595 | 21,526 | -0.10(-1.77%) |
Feb 16, 2022 | 5.677 | 5.769 | 5.632 | 5.696 | 12,107 | -0.01(-0.16%) |
Feb 15, 2022 | 5.531 | 5.751 | 5.531 | 5.705 | 26,786 | +0.15(+2.64%) |
Feb 14, 2022 | 5.604 | 5.641 | 5.517 | 5.558 | 25,859 | -0.11(-1.94%) |
Feb 11, 2022 | 5.714 | 5.788 | 5.503 | 5.668 | 36,811 | +0.03(+0.49%) |
Feb 10, 2022 | 5.503 | 5.769 | 5.471 | 5.641 | 42,820 | +0.14(+2.50%) |
Feb 09, 2022 | 5.228 | 5.549 | 5.164 | 5.503 | 130,001 | +0.65(+13.42%) |
Feb 08, 2022 | 4.751 | 4.953 | 4.641 | 4.852 | 33,509 | +0.16(+3.32%) |
Feb 07, 2022 | 4.577 | 4.705 | 4.577 | 4.696 | 30,047 | +0.10(+2.20%) |
Feb 04, 2022 | 4.614 | 4.632 | 4.586 | 4.595 | 11,466 | -0.06(-1.18%) |
Feb 03, 2022 | 4.595 | 4.678 | 4.586 | 4.650 | 27,420 | -0.02(-0.39%) |
Feb 02, 2022 | 4.586 | 4.678 | 4.577 | 4.669 | 32,919 | +0.03(+0.59%) |
Feb 01, 2022 | 4.540 | 4.718 | 4.540 | 4.641 | 11,027 | +0.03(+0.60%) |
Jan 31, 2022 | 4.632 | 4.577 | 4.614 | 23,628 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.614 | 4.655 | 4.568 | 4.604 | 16,169 | +0.01(+0.20%) |
Jan 27, 2022 | 4.430 | 4.705 | 4.430 | 4.595 | 17,813 | +0.00(+0.00%) |
Jan 26, 2022 | 4.604 | 4.714 | 4.586 | 4.595 | 26,833 | +0.01(+0.20%) |
Jan 25, 2022 | 4.669 | 4.714 | 4.549 | 4.586 | 27,618 | -0.06(-1.19%) |
Jan 24, 2022 | 4.669 | 4.769 | 4.594 | 4.641 | 33,276 | -0.09(-1.94%) |
Jan 21, 2022 | 4.769 | 4.843 | 4.678 | 4.733 | 53,189 | -0.11(-2.27%) |
Jan 20, 2022 | 4.843 | 4.916 | 4.815 | 4.843 | 13,426 | -0.06(-1.12%) |
Jan 19, 2022 | 4.893 | 4.944 | 4.801 | 4.898 | 64,266 | -0.01(-0.19%) |
Jan 18, 2022 | 4.797 | 4.935 | 4.769 | 4.907 | 24,330 | +0.04(+0.75%) |
Jan 14, 2022 | 4.870 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.870 | 5.045 | 4.864 | 4.953 | 30,192 | +0.05(+0.93%) |
Jan 12, 2022 | 4.870 | 5.020 | 4.852 | 4.907 | 12,558 | +0.01(+0.19%) |
Jan 11, 2022 | 4.834 | 4.999 | 4.834 | 4.898 | 23,596 | -0.06(-1.11%) |
Jan 10, 2022 | 4.958 | 5.008 | 4.834 | 4.953 | 41,327 | +0.02(+0.37%) |
Jan 07, 2022 | 4.935 | 4.998 | 4.880 | 4.935 | 8,129 | -0.04(-0.74%) |
Jan 06, 2022 | 5.090 | 5.118 | 4.889 | 4.971 | 40,815 | -0.11(-2.17%) |
Jan 05, 2022 | 5.109 | 5.201 | 4.999 | 5.081 | 17,895 | +0.01(+0.18%) |
Jan 04, 2022 | 5.146 | 5.201 | 5.064 | 5.072 | 8,450 | -0.09(-1.78%) |
Jan 03, 2022 | 5.072 | 5.228 | 5.049 | 5.164 | 16,082 | +0.06(+1.08%) |
Dec 31, 2021 | 5.026 | 5.182 | 5.004 | 5.109 | 19,934 | +0.04(+0.72%) |
Dec 30, 2021 | 4.889 | 5.136 | 4.861 | 5.072 | 49,757 | +0.17(+3.56%) |
Dec 29, 2021 | 4.935 | 4.999 | 4.860 | 4.898 | 92,005 | -0.06(-1.29%) |
Dec 28, 2021 | 4.824 | 5.017 | 4.824 | 4.962 | 18,870 | +0.13(+2.66%) |
Dec 27, 2021 | 4.880 | 4.884 | 4.815 | 4.834 | 150,632 | -0.09(-1.86%) |
Dec 23, 2021 | 4.916 | 4.999 | 4.907 | 4.925 | 17,661 | +0.01(+0.19%) |
Dec 22, 2021 | 5.072 | 5.090 | 4.870 | 4.916 | 31,924 | -0.16(-3.07%) |
Dec 21, 2021 | 5.127 | 5.155 | 4.916 | 5.072 | 89,335 | -0.06(-1.07%) |
Dec 20, 2021 | 5.173 | 5.256 | 4.999 | 5.127 | 57,459 | -0.12(-2.27%) |
Dec 17, 2021 | 4.962 | 5.246 | 4.962 | 5.246 | 77,240 | +0.29(+5.93%) |
Dec 16, 2021 | 4.769 | 5.045 | 4.769 | 4.953 | 302,950 | +0.18(+3.85%) |
Dec 15, 2021 | 4.769 | 4.852 | 4.733 | 4.769 | 139,891 | +0.01(+0.19%) |
Dec 14, 2021 | 4.760 | 4.889 | 4.641 | 4.760 | 448,775 | -0.04(-0.76%) |
Dec 13, 2021 | 4.641 | 4.880 | 4.641 | 4.797 | 53,176 | +0.00(+0.00%) |
Dec 10, 2021 | 4.999 | 4.999 | 4.779 | 4.797 | 38,899 | -0.25(-4.91%) |
Dec 09, 2021 | 5.126 | 5.126 | 5.035 | 5.045 | 43,033 | -0.02(-0.36%) |
Dec 08, 2021 | 5.054 | 5.081 | 4.925 | 5.063 | 62,392 | +0.01(+0.18%) |
Dec 07, 2021 | 4.779 | 5.228 | 4.736 | 5.054 | 145,470 | +0.28(+5.96%) |
Dec 06, 2021 | 4.678 | 4.822 | 4.604 | 4.769 | 62,498 | +0.05(+0.97%) |
Dec 03, 2021 | 4.696 | 4.760 | 4.659 | 4.724 | 22,703 | +0.02(+0.39%) |
Dec 02, 2021 | 4.659 | 4.705 | 4.614 | 4.705 | 30,627 | +0.03(+0.59%) |
Dec 01, 2021 | 4.687 | 4.788 | 4.650 | 4.678 | 41,770 | -0.05(-0.97%) |
Nov 30, 2021 | 4.705 | 4.733 | 4.586 | 4.724 | 113,995 | +0.05(+0.98%) |
Nov 29, 2021 | 4.641 | 4.714 | 4.586 | 4.678 | 25,945 | +0.12(+2.62%) |
Nov 26, 2021 | 4.586 | 4.701 | 4.513 | 4.559 | 18,262 | -0.10(-2.17%) |
Nov 24, 2021 | 4.733 | 4.739 | 4.733 | 4.659 | 17,638 | -0.02(-0.39%) |
Nov 23, 2021 | 4.393 | 4.724 | 4.366 | 4.678 | 192,146 | +0.22(+4.94%) |
Nov 22, 2021 | 4.366 | 4.522 | 4.366 | 4.458 | 85,187 | +0.11(+2.53%) |
Nov 19, 2021 | 4.531 | 4.540 | 4.348 | 4.348 | 24,199 | -0.19(-4.24%) |
Nov 18, 2021 | 4.403 | 4.545 | 4.522 | 4.540 | 72,676 | +0.18(+4.21%) |
Nov 17, 2021 | 4.659 | 4.741 | 4.357 | 4.357 | 55,466 | -0.28(-6.13%) |
Nov 16, 2021 | 4.852 | 4.880 | 4.641 | 4.641 | 45,442 | -0.24(-4.89%) |
Nov 15, 2021 | 4.834 | 4.990 | 4.834 | 4.880 | 35,275 | +0.04(+0.76%) |
Nov 12, 2021 | 4.907 | 4.907 | 4.834 | 4.843 | 21,177 | -0.05(-0.94%) |
Nov 11, 2021 | 4.788 | 4.907 | 4.788 | 4.889 | 13,366 | +0.07(+1.52%) |
Nov 10, 2021 | 4.907 | 4.788 | 4.815 | 34,540 | -0.10(-2.05%) | |
Nov 09, 2021 | 4.953 | 5.034 | 4.907 | 4.916 | 20,055 | -0.03(-0.56%) |
Nov 08, 2021 | 5.063 | 5.063 | 4.880 | 4.944 | 46,296 | -0.12(-2.36%) |
Nov 05, 2021 | 5.155 | 5.182 | 5.045 | 5.063 | 30,341 | -0.09(-1.78%) |
Nov 04, 2021 | 4.898 | 5.182 | 4.687 | 5.155 | 108,957 | +0.60(+13.08%) |
Nov 03, 2021 | 4.595 | 4.614 | 4.531 | 4.559 | 54,083 | -0.04(-0.80%) |
Nov 02, 2021 | 4.531 | 4.604 | 4.476 | 4.595 | 51,983 | +0.07(+1.62%) |
Nov 01, 2021 | 4.595 | 4.624 | 4.540 | 4.522 | 140,800 | -0.02(-0.40%) |
Oct 29, 2021 | 4.669 | 4.760 | 4.503 | 4.540 | 115,212 | -0.12(-2.56%) |
Oct 28, 2021 | 5.054 | 5.081 | 4.614 | 4.659 | 194,881 | -0.42(-8.30%) |
Oct 27, 2021 | 5.173 | 5.173 | 5.054 | 5.081 | 52,931 | -0.06(-1.25%) |
Oct 26, 2021 | 5.246 | 5.146 | 234,680 | -0.12(-2.26%) | ||
Oct 25, 2021 | 5.338 | 5.356 | 5.210 | 5.265 | 70,372 | -0.07(-1.37%) |
Oct 22, 2021 | 5.320 | 5.393 | 5.265 | 5.338 | 34,166 | +0.00(+0.00%) |
Oct 21, 2021 | 5.356 | 5.403 | 5.301 | 5.338 | 68,179 | -0.06(-1.19%) |
Oct 20, 2021 | 5.393 | 5.459 | 5.366 | 5.402 | 11,446 | +0.05(+0.86%) |
Oct 19, 2021 | 5.320 | 5.402 | 5.301 | 5.356 | 45,053 | +0.02(+0.34%) |
Oct 18, 2021 | 5.457 | 5.457 | 5.274 | 5.338 | 120,407 | -0.16(-2.84%) |
Oct 15, 2021 | 5.962 | 5.962 | 5.366 | 5.494 | 219,240 | -0.51(-8.55%) |
Oct 14, 2021 | 5.989 | 6.072 | 5.962 | 6.008 | 9,956 | +0.02(+0.31%) |
Oct 13, 2021 | 6.090 | 6.115 | 5.962 | 5.989 | 29,459 | -0.06(-1.06%) |
Oct 12, 2021 | 6.109 | 6.109 | 6.035 | 6.054 | 9,656 | -0.06(-0.90%) |
Oct 11, 2021 | 6.044 | 6.109 | 5.907 | 6.109 | 36,599 | -0.01(-0.15%) |
Oct 08, 2021 | 6.017 | 6.127 | 5.989 | 6.118 | 28,788 | +0.07(+1.21%) |
Oct 07, 2021 | 6.026 | 6.127 | 6.017 | 6.044 | 16,690 | +0.03(+0.46%) |
Oct 06, 2021 | 6.008 | 6.017 | 5.898 | 6.017 | 12,156 | +0.00(+0.00%) |
Oct 05, 2021 | 5.980 | 6.026 | 5.934 | 6.017 | 30,495 | -0.02(-0.30%) |
Oct 04, 2021 | 5.934 | 6.072 | 5.934 | 6.035 | 10,233 | +0.12(+2.02%) |
Oct 01, 2021 | 5.870 | 5.999 | 5.870 | 5.916 | 53,099 | -0.07(-1.23%) |
Sep 30, 2021 | 5.999 | 6.063 | 5.953 | 5.989 | 38,297 | -0.01(-0.15%) |
Sep 29, 2021 | 6.090 | 6.222 | 5.989 | 5.999 | 32,748 | -0.13(-2.10%) |
Sep 28, 2021 | 6.301 | 6.301 | 6.054 | 6.127 | 44,140 | -0.17(-2.77%) |
Sep 27, 2021 | 6.054 | 6.329 | 6.054 | 6.301 | 60,853 | +0.28(+4.57%) |
Sep 24, 2021 | 5.934 | 6.044 | 5.925 | 6.026 | 13,014 | +0.05(+0.77%) |
Sep 23, 2021 | 5.989 | 6.054 | 5.925 | 5.980 | 44,924 | +0.06(+1.09%) |
Sep 22, 2021 | 5.861 | 5.999 | 5.852 | 5.916 | 32,198 | +0.06(+0.94%) |
Sep 21, 2021 | 5.938 | 5.938 | 5.847 | 5.861 | 19,064 | +0.00(+0.00%) |
Sep 20, 2021 | 5.879 | 5.953 | 5.769 | 5.861 | 36,675 | -0.16(-2.59%) |
Sep 17, 2021 | 5.953 | 6.017 | 5.888 | 6.017 | 76,366 | +0.05(+0.77%) |
Sep 16, 2021 | 5.999 | 6.044 | 5.916 | 5.971 | 23,161 | +0.01(+0.15%) |
Sep 15, 2021 | 5.962 | 6.026 | 5.916 | 5.962 | 40,753 | -0.01(-0.15%) |
Sep 14, 2021 | 6.017 | 6.017 | 5.934 | 5.971 | 30,972 | -0.04(-0.61%) |
Sep 13, 2021 | 6.008 | 6.035 | 5.989 | 6.008 | 35,207 | +0.01(+0.15%) |
Sep 10, 2021 | 5.989 | 6.012 | 5.962 | 5.999 | 57,931 | +0.01(+0.15%) |
Sep 09, 2021 | 5.962 | 6.044 | 5.962 | 5.989 | 50,808 | -0.02(-0.31%) |
Sep 08, 2021 | 5.971 | 6.081 | 5.962 | 6.008 | 43,910 | +0.00(+0.00%) |
Sep 07, 2021 | 6.026 | 6.072 | 5.971 | 6.008 | 47,835 | -0.06(-1.06%) |
Sep 03, 2021 | 6.118 | 6.145 | 6.008 | 6.072 | 28,831 | -0.05(-0.75%) |
Sep 02, 2021 | 6.099 | 6.145 | 6.063 | 6.118 | 26,187 | +0.00(+0.00%) |
Sep 01, 2021 | 6.200 | 6.200 | 6.099 | 6.118 | 27,896 | -0.08(-1.33%) |
Aug 31, 2021 | 6.136 | 6.209 | 6.072 | 6.200 | 33,797 | +0.06(+1.05%) |
Aug 30, 2021 | 6.090 | 6.205 | 6.063 | 6.136 | 38,931 | +0.09(+1.52%) |
Aug 27, 2021 | 6.017 | 6.095 | 5.962 | 6.044 | 83,014 | +0.03(+0.46%) |
Aug 26, 2021 | 5.962 | 6.017 | 5.852 | 6.017 | 118,508 | +0.14(+2.34%) |
Aug 25, 2021 | 5.705 | 5.907 | 5.650 | 5.879 | 86,646 | +0.19(+3.39%) |
Aug 24, 2021 | 5.577 | 5.714 | 5.522 | 5.687 | 38,529 | +0.14(+2.48%) |
Aug 23, 2021 | 5.668 | 5.668 | 5.476 | 5.549 | 37,633 | -0.05(-0.82%) |
Aug 20, 2021 | 5.467 | 5.641 | 5.467 | 5.595 | 54,740 | +0.18(+3.39%) |
Aug 19, 2021 | 5.567 | 5.667 | 5.375 | 5.412 | 76,534 | -0.22(-3.91%) |
Aug 18, 2021 | 5.861 | 5.870 | 5.604 | 5.632 | 74,487 | -0.18(-3.15%) |
Aug 17, 2021 | 5.733 | 5.861 | 5.659 | 5.815 | 100,760 | +0.05(+0.79%) |
Aug 16, 2021 | 5.668 | 5.870 | 5.659 | 5.769 | 134,943 | +0.11(+1.94%) |
Aug 13, 2021 | 5.595 | 5.682 | 5.512 | 5.659 | 53,833 | +0.10(+1.82%) |
Aug 12, 2021 | 5.595 | 5.595 | 5.485 | 5.558 | 48,150 | -0.01(-0.16%) |
Aug 11, 2021 | 5.522 | 5.595 | 5.485 | 5.567 | 20,111 | +0.08(+1.51%) |
Aug 10, 2021 | 5.613 | 5.613 | 5.457 | 5.485 | 30,698 | -0.11(-1.97%) |
Aug 09, 2021 | 5.512 | 5.659 | 5.512 | 5.595 | 52,740 | +0.06(+1.16%) |
Aug 06, 2021 | 5.641 | 5.668 | 5.503 | 5.531 | 46,331 | -0.11(-1.95%) |
Aug 05, 2021 | 5.448 | 5.677 | 5.430 | 5.641 | 136,510 | +0.19(+3.54%) |
Aug 04, 2021 | 5.338 | 5.494 | 5.338 | 5.448 | 45,980 | +0.11(+2.06%) |
Aug 03, 2021 | 5.320 | 5.393 | 5.301 | 5.338 | 32,798 | -0.01(-0.17%) |