Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.030 | 5.370 | 5.360 | 1,608,385 | +0.33(+6.56%) | |
Jan 28, 2022 | 4.800 | 5.040 | 4.670 | 5.030 | 2,261,820 | +0.22(+4.57%) |
Jan 27, 2022 | 5.080 | 5.170 | 4.810 | 4.810 | 1,956,338 | -0.19(-3.80%) |
Jan 26, 2022 | 5.210 | 5.355 | 4.980 | 5.000 | 1,949,832 | -0.09(-1.77%) |
Jan 25, 2022 | 5.210 | 5.280 | 4.990 | 5.090 | 2,841,295 | -0.24(-4.50%) |
Jan 24, 2022 | 5.040 | 5.360 | 4.790 | 5.330 | 3,823,947 | +0.13(+2.50%) |
Jan 21, 2022 | 5.320 | 5.500 | 5.170 | 5.200 | 2,673,152 | -0.18(-3.35%) |
Jan 20, 2022 | 5.440 | 5.810 | 5.360 | 5.380 | 2,678,873 | -0.01(-0.19%) |
Jan 19, 2022 | 5.670 | 5.790 | 5.380 | 5.390 | 2,072,157 | -0.18(-3.23%) |
Jan 18, 2022 | 5.730 | 5.810 | 5.540 | 5.570 | 1,410,264 | -0.27(-4.62%) |
Jan 14, 2022 | 5.840 | 0 | -0.07(-1.18%) | |||
Jan 13, 2022 | 6.120 | 6.140 | 5.890 | 5.910 | 1,174,983 | -0.21(-3.43%) |
Jan 12, 2022 | 6.360 | 6.450 | 6.110 | 6.120 | 1,381,709 | -0.20(-3.16%) |
Jan 11, 2022 | 6.260 | 6.390 | 6.180 | 6.320 | 1,263,144 | +0.06(+0.96%) |
Jan 10, 2022 | 5.860 | 6.270 | 5.790 | 6.260 | 2,077,582 | +0.25(+4.16%) |
Jan 07, 2022 | 6.180 | 6.410 | 5.990 | 6.010 | 1,943,946 | -0.25(-3.99%) |
Jan 06, 2022 | 6.200 | 6.405 | 6.035 | 6.260 | 2,677,675 | +0.04(+0.64%) |
Jan 05, 2022 | 6.520 | 6.600 | 6.210 | 6.220 | 1,299,123 | -0.37(-5.61%) |
Jan 04, 2022 | 6.990 | 7.010 | 6.570 | 6.590 | 1,184,766 | -0.40(-5.72%) |
Jan 03, 2022 | 6.890 | 7.005 | 6.740 | 6.990 | 1,051,388 | +0.18(+2.64%) |
Dec 31, 2021 | 6.980 | 7.080 | 6.790 | 6.810 | 621,433 | -0.15(-2.16%) |
Dec 30, 2021 | 6.830 | 7.060 | 6.815 | 6.960 | 998,436 | +0.14(+2.05%) |
Dec 29, 2021 | 6.760 | 6.852 | 6.720 | 6.820 | 833,470 | +0.04(+0.59%) |
Dec 28, 2021 | 6.930 | 7.010 | 6.760 | 6.780 | 796,034 | -0.17(-2.45%) |
Dec 27, 2021 | 6.960 | 6.980 | 6.860 | 6.950 | 737,341 | +0.00(+0.00%) |
Dec 23, 2021 | 6.900 | 7.000 | 6.790 | 6.950 | 1,062,940 | +0.05(+0.72%) |
Dec 22, 2021 | 6.820 | 6.970 | 6.770 | 6.900 | 1,158,066 | +0.09(+1.32%) |
Dec 21, 2021 | 6.770 | 6.825 | 6.660 | 6.810 | 1,189,187 | +0.19(+2.87%) |
Dec 20, 2021 | 6.550 | 6.680 | 6.410 | 6.620 | 2,059,034 | -0.07(-1.05%) |
Dec 17, 2021 | 6.190 | 6.720 | 6.120 | 6.690 | 5,435,384 | +0.49(+7.90%) |
Dec 16, 2021 | 6.590 | 6.620 | 6.130 | 6.200 | 2,028,975 | -0.31(-4.76%) |
Dec 15, 2021 | 6.240 | 6.510 | 6.110 | 6.510 | 2,000,378 | +0.25(+3.99%) |
Dec 14, 2021 | 6.590 | 6.590 | 6.200 | 6.260 | 1,687,785 | -0.38(-5.72%) |
Dec 13, 2021 | 6.550 | 6.790 | 6.550 | 6.640 | 2,817,362 | +0.11(+1.68%) |
Dec 10, 2021 | 6.770 | 6.900 | 6.500 | 6.530 | 1,284,268 | -0.19(-2.83%) |
Dec 09, 2021 | 7.020 | 7.095 | 6.705 | 6.720 | 1,009,283 | -0.33(-4.68%) |
Dec 08, 2021 | 7.050 | 7.195 | 6.840 | 7.050 | 904,538 | -0.01(-0.14%) |
Dec 07, 2021 | 6.690 | 7.130 | 6.690 | 7.060 | 1,997,351 | +0.54(+8.28%) |
Dec 06, 2021 | 6.630 | 6.630 | 6.350 | 6.520 | 1,370,941 | -0.12(-1.81%) |
Dec 03, 2021 | 6.920 | 6.920 | 6.560 | 6.640 | 1,744,376 | -0.27(-3.91%) |
Dec 02, 2021 | 6.750 | 6.830 | 6.680 | 6.910 | 1,509,046 | +0.20(+2.98%) |
Dec 01, 2021 | 7.000 | 7.010 | 6.695 | 6.710 | 1,080,966 | -0.18(-2.61%) |
Nov 30, 2021 | 6.880 | 7.050 | 6.880 | 6.890 | 1,361,488 | -0.04(-0.58%) |
Nov 29, 2021 | 7.060 | 7.100 | 6.900 | 6.930 | 1,270,899 | -0.05(-0.72%) |
Nov 26, 2021 | 7.040 | 7.200 | 6.930 | 6.980 | 820,356 | -0.19(-2.65%) |
Nov 24, 2021 | 7.010 | 7.175 | 6.850 | 7.170 | 941,750 | +0.06(+0.84%) |
Nov 23, 2021 | 7.120 | 7.170 | 6.950 | 7.110 | 1,614,945 | -0.01(-0.14%) |
Nov 22, 2021 | 7.240 | 7.280 | 7.095 | 7.120 | 1,225,331 | -0.08(-1.11%) |
Nov 19, 2021 | 7.160 | 7.330 | 7.145 | 7.200 | 1,425,655 | +0.03(+0.42%) |
Nov 18, 2021 | 7.340 | 7.190 | 7.150 | 7.170 | 1,264,553 | -0.12(-1.65%) |
Nov 17, 2021 | 7.200 | 7.355 | 7.150 | 7.290 | 1,164,770 | +0.04(+0.55%) |
Nov 16, 2021 | 7.100 | 7.350 | 7.010 | 7.250 | 1,492,616 | +0.12(+1.68%) |
Nov 15, 2021 | 7.310 | 7.310 | 7.040 | 7.130 | 831,919 | -0.16(-2.19%) |
Nov 12, 2021 | 7.300 | 7.375 | 7.260 | 7.290 | 692,724 | -0.02(-0.27%) |
Nov 11, 2021 | 7.310 | 7.424 | 7.230 | 7.310 | 956,266 | +0.01(+0.14%) |
Nov 10, 2021 | 7.420 | 7.300 | 1,620,287 | -0.20(-2.67%) | ||
Nov 09, 2021 | 7.740 | 7.790 | 7.480 | 7.500 | 1,607,217 | -0.27(-3.47%) |
Nov 08, 2021 | 7.730 | 7.985 | 7.730 | 7.770 | 1,703,080 | -0.13(-1.65%) |
Nov 05, 2021 | 7.910 | 8.055 | 7.803 | 7.900 | 2,225,009 | -0.03(-0.38%) |
Nov 04, 2021 | 7.820 | 7.990 | 7.750 | 7.930 | 2,231,027 | +0.13(+1.67%) |
Nov 03, 2021 | 7.000 | 8.000 | 6.980 | 7.800 | 5,687,273 | +1.11(+16.59%) |
Nov 02, 2021 | 6.880 | 6.880 | 6.640 | 6.690 | 1,668,598 | -0.12(-1.76%) |
Nov 01, 2021 | 6.590 | 6.845 | 6.800 | 6.810 | 1,123,251 | +0.21(+3.18%) |
Oct 29, 2021 | 6.550 | 6.640 | 6.270 | 6.600 | 635,366 | +0.06(+0.92%) |
Oct 28, 2021 | 6.280 | 6.555 | 6.270 | 6.540 | 866,147 | +0.28(+4.47%) |
Oct 27, 2021 | 6.270 | 6.330 | 6.190 | 6.260 | 821,439 | -0.03(-0.48%) |
Oct 26, 2021 | 6.260 | 6.290 | 671,757 | +0.04(+0.64%) | ||
Oct 25, 2021 | 6.230 | 6.330 | 6.200 | 6.250 | 629,325 | +0.01(+0.16%) |
Oct 22, 2021 | 6.290 | 6.290 | 6.180 | 6.240 | 397,901 | -0.08(-1.27%) |
Oct 21, 2021 | 6.350 | 6.420 | 6.310 | 6.320 | 439,793 | -0.01(-0.16%) |
Oct 20, 2021 | 6.420 | 6.430 | 6.260 | 6.330 | 541,402 | -0.08(-1.25%) |
Oct 19, 2021 | 6.150 | 6.420 | 6.120 | 6.410 | 1,331,766 | +0.31(+5.08%) |
Oct 18, 2021 | 6.100 | 6.185 | 6.050 | 6.100 | 787,501 | -0.03(-0.49%) |
Oct 15, 2021 | 6.280 | 6.290 | 6.100 | 6.130 | 710,017 | -0.07(-1.13%) |
Oct 14, 2021 | 6.200 | 6.350 | 6.150 | 6.200 | 844,131 | +0.08(+1.31%) |
Oct 13, 2021 | 6.140 | 6.230 | 6.074 | 6.120 | 800,888 | +0.01(+0.16%) |
Oct 12, 2021 | 6.040 | 6.159 | 5.985 | 6.110 | 536,735 | +0.13(+2.17%) |
Oct 11, 2021 | 5.990 | 6.090 | 5.920 | 5.980 | 427,614 | -0.05(-0.83%) |
Oct 08, 2021 | 6.130 | 6.130 | 5.990 | 6.030 | 695,561 | -0.09(-1.47%) |
Oct 07, 2021 | 6.160 | 6.220 | 6.100 | 6.120 | 778,645 | +0.03(+0.49%) |
Oct 06, 2021 | 5.990 | 6.105 | 5.950 | 6.090 | 669,664 | +0.04(+0.66%) |
Oct 05, 2021 | 5.980 | 6.180 | 5.940 | 6.050 | 1,001,181 | +0.08(+1.34%) |
Oct 04, 2021 | 6.130 | 6.160 | 5.900 | 5.970 | 2,046,667 | -0.19(-3.08%) |
Oct 01, 2021 | 6.120 | 6.200 | 6.020 | 6.160 | 778,495 | +0.07(+1.15%) |
Sep 30, 2021 | 6.140 | 6.310 | 6.085 | 6.090 | 894,076 | +0.00(+0.00%) |
Sep 29, 2021 | 6.220 | 6.280 | 6.035 | 6.090 | 1,243,022 | -0.10(-1.62%) |
Sep 28, 2021 | 6.370 | 6.450 | 6.175 | 6.190 | 1,237,261 | -0.25(-3.88%) |
Sep 27, 2021 | 6.570 | 6.580 | 6.290 | 6.440 | 864,043 | -0.14(-2.13%) |
Sep 24, 2021 | 6.620 | 6.700 | 6.560 | 6.580 | 929,077 | -0.10(-1.50%) |
Sep 23, 2021 | 6.510 | 6.690 | 6.420 | 6.680 | 1,213,694 | +0.27(+4.21%) |
Sep 22, 2021 | 6.420 | 6.500 | 6.280 | 6.410 | 757,780 | +0.04(+0.63%) |
Sep 21, 2021 | 6.390 | 6.500 | 6.350 | 6.370 | 553,354 | +0.00(+0.00%) |
Sep 20, 2021 | 6.480 | 6.620 | 6.330 | 6.370 | 1,436,339 | -0.29(-4.35%) |
Sep 17, 2021 | 6.300 | 6.680 | 6.265 | 6.660 | 3,101,354 | +0.41(+6.56%) |
Sep 16, 2021 | 6.220 | 6.320 | 6.080 | 6.250 | 882,698 | +0.06(+0.97%) |
Sep 15, 2021 | 6.150 | 6.240 | 6.050 | 6.190 | 716,902 | +0.11(+1.81%) |
Sep 14, 2021 | 6.130 | 6.180 | 6.040 | 6.080 | 589,192 | -0.03(-0.49%) |
Sep 13, 2021 | 6.220 | 6.250 | 6.015 | 6.110 | 783,729 | -0.09(-1.45%) |
Sep 10, 2021 | 6.300 | 6.400 | 6.200 | 6.200 | 731,793 | -0.08(-1.27%) |
Sep 09, 2021 | 6.310 | 6.430 | 6.230 | 6.280 | 736,791 | +0.00(+0.00%) |
Sep 08, 2021 | 6.360 | 6.425 | 6.245 | 6.280 | 725,530 | -0.11(-1.72%) |
Sep 07, 2021 | 6.450 | 6.545 | 6.370 | 6.390 | 747,961 | -0.10(-1.54%) |
Sep 03, 2021 | 6.550 | 6.595 | 6.470 | 6.490 | 553,416 | -0.06(-0.92%) |
Sep 02, 2021 | 6.470 | 6.620 | 6.470 | 6.550 | 845,043 | +0.10(+1.55%) |
Sep 01, 2021 | 6.480 | 6.540 | 6.380 | 6.450 | 1,039,441 | +0.00(+0.00%) |
Aug 31, 2021 | 6.400 | 6.460 | 6.330 | 6.450 | 839,980 | +0.08(+1.26%) |
Aug 30, 2021 | 6.380 | 6.500 | 6.330 | 6.370 | 1,034,403 | +0.02(+0.31%) |
Aug 27, 2021 | 6.110 | 6.405 | 6.080 | 6.350 | 1,463,239 | +0.25(+4.10%) |
Aug 26, 2021 | 6.200 | 6.280 | 6.080 | 6.100 | 683,532 | -0.10(-1.61%) |
Aug 25, 2021 | 6.210 | 6.230 | 6.090 | 6.200 | 684,983 | -0.04(-0.64%) |
Aug 24, 2021 | 6.090 | 6.270 | 6.090 | 6.240 | 938,000 | +0.16(+2.63%) |
Aug 23, 2021 | 5.960 | 6.215 | 5.910 | 6.080 | 1,388,803 | +0.19(+3.23%) |
Aug 20, 2021 | 5.660 | 5.945 | 5.655 | 5.890 | 1,189,600 | +0.20(+3.51%) |
Aug 19, 2021 | 5.810 | 5.850 | 5.670 | 5.690 | 1,061,471 | -0.16(-2.74%) |
Aug 18, 2021 | 5.930 | 6.040 | 5.795 | 5.850 | 1,187,392 | -0.02(-0.34%) |
Aug 17, 2021 | 5.850 | 5.918 | 5.740 | 5.870 | 1,145,895 | -0.03(-0.51%) |
Aug 16, 2021 | 6.090 | 6.097 | 5.840 | 5.900 | 1,293,052 | -0.11(-1.83%) |
Aug 13, 2021 | 6.190 | 6.190 | 6.000 | 6.010 | 834,058 | -0.17(-2.75%) |
Aug 12, 2021 | 6.030 | 6.200 | 6.025 | 6.180 | 919,685 | +0.10(+1.64%) |
Aug 11, 2021 | 6.200 | 6.200 | 6.010 | 6.080 | 1,060,559 | -0.11(-1.78%) |
Aug 10, 2021 | 6.370 | 6.400 | 6.140 | 6.190 | 1,488,519 | -0.22(-3.43%) |
Aug 09, 2021 | 6.250 | 6.580 | 6.190 | 6.410 | 1,833,326 | +0.18(+2.89%) |
Aug 06, 2021 | 6.180 | 6.250 | 6.120 | 6.230 | 1,189,292 | -0.01(-0.16%) |
Aug 05, 2021 | 6.090 | 6.310 | 6.060 | 6.240 | 1,851,644 | +0.05(+0.81%) |
Aug 04, 2021 | 5.850 | 6.400 | 5.820 | 6.190 | 10,556,787 | +1.06(+20.66%) |
Aug 03, 2021 | 5.100 | 5.140 | 5.000 | 5.130 | 2,262,615 | +0.02(+0.39%) |
Aug 02, 2021 | 5.140 | 5.140 | 4.985 | 5.110 | 806,517 | +0.07(+1.39%) |
Jul 30, 2021 | 5.030 | 5.110 | 4.990 | 5.040 | 707,607 | +0.00(+0.00%) |
Jul 29, 2021 | 4.970 | 5.070 | 4.970 | 5.040 | 752,024 | +0.07(+1.41%) |
Jul 28, 2021 | 4.790 | 5.015 | 4.790 | 4.970 | 904,913 | +0.17(+3.54%) |
Jul 27, 2021 | 4.790 | 4.830 | 4.670 | 4.800 | 1,082,555 | -0.03(-0.62%) |
Jul 26, 2021 | 4.990 | 5.025 | 4.830 | 4.830 | 975,586 | -0.15(-3.01%) |
Jul 23, 2021 | 5.050 | 5.110 | 4.880 | 4.980 | 766,208 | -0.05(-0.99%) |
Jul 22, 2021 | 5.090 | 5.200 | 5.010 | 5.030 | 1,023,395 | -0.08(-1.57%) |
Jul 21, 2021 | 5.040 | 5.180 | 4.980 | 5.110 | 1,472,670 | +0.10(+2.00%) |
Jul 20, 2021 | 4.950 | 5.080 | 4.910 | 5.010 | 1,498,014 | +0.08(+1.62%) |
Jul 19, 2021 | 4.780 | 4.980 | 4.780 | 4.930 | 1,538,515 | +0.04(+0.82%) |
Jul 16, 2021 | 4.760 | 4.910 | 4.715 | 4.890 | 1,395,014 | +0.10(+2.09%) |
Jul 15, 2021 | 4.890 | 4.920 | 4.670 | 4.790 | 1,478,623 | -0.11(-2.24%) |
Jul 14, 2021 | 5.070 | 5.080 | 4.825 | 4.900 | 1,984,635 | -0.15(-2.97%) |
Jul 13, 2021 | 5.110 | 5.160 | 5.030 | 5.050 | 1,150,084 | -0.10(-1.94%) |
Jul 12, 2021 | 5.260 | 5.270 | 5.000 | 5.150 | 2,176,471 | -0.12(-2.28%) |
Jul 09, 2021 | 5.250 | 5.320 | 5.100 | 5.270 | 1,453,092 | +0.02(+0.38%) |
Jul 08, 2021 | 5.100 | 5.270 | 4.990 | 5.250 | 1,718,092 | +0.04(+0.77%) |
Jul 07, 2021 | 5.440 | 5.460 | 5.190 | 5.210 | 1,562,765 | -0.23(-4.23%) |
Jul 06, 2021 | 5.560 | 5.600 | 5.410 | 5.440 | 1,837,355 | -0.17(-3.03%) |
Jul 02, 2021 | 6.120 | 6.124 | 5.610 | 5.610 | 1,937,791 | -0.40(-6.66%) |
Jul 01, 2021 | 5.920 | 6.130 | 5.895 | 6.010 | 2,569,290 | +0.10(+1.69%) |
Jun 30, 2021 | 5.670 | 5.930 | 5.670 | 5.910 | 2,634,464 | +0.25(+4.42%) |
Jun 29, 2021 | 5.770 | 5.790 | 5.640 | 5.660 | 1,184,098 | -0.09(-1.57%) |
Jun 28, 2021 | 5.860 | 5.960 | 5.730 | 5.750 | 1,335,886 | -0.09(-1.54%) |
Jun 25, 2021 | 5.780 | 5.850 | 5.740 | 5.840 | 1,667,953 | +0.11(+1.92%) |
Jun 24, 2021 | 5.710 | 5.830 | 5.690 | 5.730 | 1,090,416 | +0.03(+0.53%) |
Jun 23, 2021 | 5.620 | 5.750 | 5.620 | 5.700 | 1,070,140 | +0.09(+1.60%) |
Jun 22, 2021 | 5.690 | 5.715 | 5.530 | 5.610 | 1,314,462 | -0.10(-1.75%) |
Jun 21, 2021 | 5.700 | 5.830 | 5.620 | 5.710 | 1,310,913 | +0.00(+0.00%) |
Jun 18, 2021 | 5.860 | 5.970 | 5.710 | 5.710 | 3,891,452 | -0.19(-3.22%) |
Jun 17, 2021 | 5.750 | 6.050 | 5.730 | 5.900 | 2,385,051 | +0.16(+2.79%) |
Jun 16, 2021 | 5.800 | 5.850 | 5.580 | 5.740 | 1,959,564 | -0.06(-1.03%) |
Jun 15, 2021 | 5.900 | 5.900 | 5.720 | 5.800 | 993,491 | -0.09(-1.53%) |
Jun 14, 2021 | 5.980 | 6.010 | 5.870 | 5.890 | 1,110,490 | -0.05(-0.84%) |
Jun 11, 2021 | 5.840 | 5.970 | 5.825 | 5.940 | 1,354,200 | +0.15(+2.59%) |
Jun 10, 2021 | 5.640 | 5.820 | 5.590 | 5.790 | 1,506,179 | +0.16(+2.84%) |
Jun 09, 2021 | 5.670 | 5.780 | 5.600 | 5.630 | 1,161,380 | -0.01(-0.18%) |
Jun 08, 2021 | 5.570 | 5.680 | 5.530 | 5.640 | 1,454,149 | +0.15(+2.73%) |
Jun 07, 2021 | 5.290 | 5.540 | 5.250 | 5.490 | 1,747,324 | +0.14(+2.62%) |
Jun 04, 2021 | 5.440 | 5.480 | 5.320 | 5.350 | 1,503,798 | -0.06(-1.11%) |
Jun 03, 2021 | 5.590 | 5.690 | 5.400 | 5.410 | 1,366,997 | -0.21(-3.74%) |
Jun 02, 2021 | 5.730 | 5.840 | 5.570 | 5.620 | 1,507,903 | -0.10(-1.75%) |
Jun 01, 2021 | 5.910 | 5.920 | 5.630 | 5.720 | 1,413,788 | -0.07(-1.21%) |
May 28, 2021 | 5.770 | 5.915 | 5.770 | 5.790 | 1,558,622 | +0.07(+1.22%) |
May 27, 2021 | 5.820 | 5.900 | 5.690 | 5.720 | 2,108,736 | -0.14(-2.39%) |
May 26, 2021 | 5.880 | 5.910 | 5.760 | 5.860 | 1,038,592 | +0.02(+0.34%) |
May 25, 2021 | 5.900 | 5.960 | 5.780 | 5.840 | 1,485,399 | -0.03(-0.51%) |
May 24, 2021 | 5.860 | 5.970 | 5.800 | 5.870 | 1,441,990 | +0.06(+1.03%) |
May 21, 2021 | 5.940 | 6.070 | 5.800 | 5.810 | 1,498,608 | -0.05(-0.85%) |
May 20, 2021 | 5.850 | 5.970 | 5.780 | 5.860 | 1,655,713 | +0.06(+1.03%) |
May 19, 2021 | 5.660 | 5.830 | 5.560 | 5.800 | 1,882,812 | -0.03(-0.51%) |
May 18, 2021 | 5.900 | 6.000 | 5.678 | 5.830 | 2,063,513 | +0.04(+0.78%) |
May 17, 2021 | 5.680 | 5.850 | 5.660 | 5.785 | 1,954,422 | +0.04(+0.61%) |
May 14, 2021 | 5.650 | 5.850 | 5.650 | 5.750 | 2,053,375 | +0.20(+3.60%) |
May 13, 2021 | 5.620 | 5.770 | 5.450 | 5.550 | 2,016,214 | -0.02(-0.36%) |
May 12, 2021 | 5.420 | 5.720 | 5.350 | 5.570 | 2,079,211 | -0.06(-1.07%) |
May 11, 2021 | 5.610 | 5.810 | 5.550 | 5.630 | 2,869,896 | -0.15(-2.60%) |
May 10, 2021 | 6.060 | 6.130 | 5.690 | 5.780 | 3,256,511 | -0.35(-5.79%) |
May 07, 2021 | 6.100 | 6.300 | 6.030 | 6.135 | 2,583,853 | +0.17(+2.94%) |
May 06, 2021 | 5.990 | 6.040 | 5.860 | 5.960 | 2,084,471 | -0.06(-1.00%) |
May 05, 2021 | 5.790 | 6.250 | 5.720 | 6.020 | 2,599,780 | +0.42(+7.50%) |
May 04, 2021 | 5.760 | 5.780 | 5.560 | 5.600 | 2,092,686 | -0.26(-4.44%) |
May 03, 2021 | 6.100 | 6.140 | 5.840 | 5.860 | 2,071,793 | -0.24(-3.93%) |
Apr 30, 2021 | 5.870 | 6.100 | 5.820 | 6.100 | 2,372,900 | +0.12(+2.01%) |
Apr 29, 2021 | 6.250 | 6.260 | 5.880 | 5.980 | 1,658,987 | -0.21(-3.39%) |
Apr 28, 2021 | 6.040 | 6.370 | 6.030 | 6.190 | 2,220,067 | +0.02(+0.32%) |
Apr 27, 2021 | 6.220 | 6.230 | 6.100 | 6.170 | 821,995 | -0.01(-0.24%) |
Apr 26, 2021 | 6.170 | 6.270 | 6.070 | 6.185 | 1,153,215 | +0.10(+1.73%) |
Apr 23, 2021 | 6.050 | 6.150 | 5.950 | 6.080 | 1,304,600 | +0.05(+0.83%) |
Apr 22, 2021 | 6.000 | 6.180 | 5.950 | 6.030 | 1,822,580 | +0.03(+0.50%) |
Apr 21, 2021 | 5.850 | 6.020 | 5.640 | 6.000 | 1,120,854 | +0.16(+2.74%) |
Apr 20, 2021 | 5.860 | 6.060 | 5.760 | 5.840 | 1,197,612 | -0.08(-1.35%) |
Apr 19, 2021 | 6.060 | 6.090 | 5.840 | 5.920 | 2,134,839 | -0.26(-4.21%) |
Apr 16, 2021 | 6.340 | 6.390 | 6.090 | 6.180 | 1,227,100 | -0.17(-2.68%) |
Apr 15, 2021 | 6.310 | 6.390 | 6.235 | 6.350 | 1,109,488 | +0.13(+2.09%) |
Apr 14, 2021 | 6.290 | 6.490 | 6.205 | 6.220 | 1,523,449 | -0.04(-0.64%) |
Apr 13, 2021 | 6.080 | 6.300 | 6.050 | 6.260 | 1,740,742 | +0.19(+3.13%) |
Apr 12, 2021 | 6.000 | 6.120 | 5.930 | 6.070 | 916,574 | -0.06(-0.98%) |
Apr 09, 2021 | 6.050 | 6.140 | 5.930 | 6.130 | 1,720,800 | +0.06(+0.99%) |
Apr 08, 2021 | 6.000 | 6.120 | 5.890 | 6.070 | 1,504,685 | +0.16(+2.71%) |
Apr 07, 2021 | 6.030 | 6.120 | 5.850 | 5.910 | 1,460,914 | -0.17(-2.80%) |
Apr 06, 2021 | 5.990 | 6.285 | 5.960 | 6.080 | 1,916,371 | +0.13(+2.18%) |
Apr 05, 2021 | 6.140 | 6.280 | 5.880 | 5.950 | 1,660,617 | -0.13(-2.14%) |
Apr 01, 2021 | 6.160 | 6.450 | 6.070 | 6.080 | 2,587,100 | +0.07(+1.16%) |
Mar 31, 2021 | 5.900 | 6.120 | 5.890 | 6.010 | 3,033,479 | +0.19(+3.26%) |
Mar 30, 2021 | 5.750 | 5.910 | 5.550 | 5.820 | 1,917,439 | +0.07(+1.22%) |
Mar 29, 2021 | 5.960 | 5.970 | 5.570 | 5.750 | 2,857,053 | -0.21(-3.52%) |
Mar 26, 2021 | 5.690 | 5.960 | 5.510 | 5.960 | 3,376,600 | +0.28(+4.93%) |
Mar 25, 2021 | 5.660 | 5.760 | 5.460 | 5.680 | 4,090,997 | -0.15(-2.57%) |
Mar 24, 2021 | 6.200 | 6.200 | 5.780 | 5.830 | 2,105,598 | -0.27(-4.43%) |
Mar 23, 2021 | 6.210 | 6.290 | 6.030 | 6.100 | 1,466,802 | -0.11(-1.77%) |
Mar 22, 2021 | 6.140 | 6.330 | 6.100 | 6.210 | 1,554,558 | +0.10(+1.64%) |
Mar 19, 2021 | 5.930 | 6.210 | 5.820 | 6.110 | 3,424,000 | +0.18(+3.04%) |
Mar 18, 2021 | 6.230 | 6.280 | 5.910 | 5.930 | 2,965,015 | -0.43(-6.76%) |
Mar 17, 2021 | 6.220 | 6.510 | 5.970 | 6.360 | 2,762,825 | -0.02(-0.31%) |
Mar 16, 2021 | 6.390 | 6.520 | 6.230 | 6.380 | 1,650,800 | -0.04(-0.62%) |
Mar 15, 2021 | 6.340 | 6.450 | 6.270 | 6.420 | 2,100,893 | +0.03(+0.47%) |
Mar 12, 2021 | 6.490 | 6.490 | 6.260 | 6.390 | 1,817,600 | -0.13(-1.99%) |
Mar 11, 2021 | 6.480 | 6.670 | 6.440 | 6.520 | 2,876,005 | +0.18(+2.84%) |
Mar 10, 2021 | 6.420 | 6.630 | 6.210 | 6.340 | 2,722,524 | +0.06(+0.96%) |
Mar 09, 2021 | 5.990 | 6.400 | 5.990 | 6.280 | 3,490,871 | +0.52(+9.03%) |
Mar 08, 2021 | 6.240 | 6.280 | 5.710 | 5.760 | 3,152,009 | -0.44(-7.10%) |
Mar 05, 2021 | 6.000 | 6.260 | 5.510 | 6.200 | 6,863,500 | +0.30(+5.08%) |
Mar 04, 2021 | 6.230 | 6.330 | 5.690 | 5.900 | 4,257,452 | -0.38(-6.05%) |
Mar 03, 2021 | 6.380 | 6.380 | 6.030 | 6.280 | 3,036,574 | -0.18(-2.79%) |
Mar 02, 2021 | 6.490 | 6.620 | 6.275 | 6.460 | 3,519,840 | -0.06(-0.92%) |
Mar 01, 2021 | 6.490 | 6.662 | 6.290 | 6.520 | 3,465,770 | +0.38(+6.19%) |
Feb 26, 2021 | 6.260 | 6.690 | 5.900 | 6.140 | 3,573,700 | -0.31(-4.81%) |
Feb 25, 2021 | 6.700 | 6.830 | 6.100 | 6.450 | 3,716,399 | -0.27(-4.02%) |
Feb 24, 2021 | 6.710 | 6.930 | 6.500 | 6.720 | 1,625,566 | -0.05(-0.74%) |
Feb 23, 2021 | 6.950 | 7.040 | 6.370 | 6.770 | 3,388,284 | -0.47(-6.49%) |
Feb 22, 2021 | 7.380 | 7.460 | 7.100 | 7.240 | 1,839,066 | -0.25(-3.34%) |
Feb 19, 2021 | 7.310 | 7.640 | 7.310 | 7.490 | 1,484,400 | +0.19(+2.60%) |
Feb 18, 2021 | 7.400 | 7.550 | 7.020 | 7.300 | 1,699,118 | -0.25(-3.31%) |
Feb 17, 2021 | 7.850 | 7.880 | 7.370 | 7.550 | 1,454,564 | -0.20(-2.58%) |
Feb 16, 2021 | 7.850 | 7.950 | 7.615 | 7.750 | 1,934,475 | +0.20(+2.65%) |
Feb 12, 2021 | 7.420 | 7.620 | 7.260 | 7.550 | 1,083,100 | +0.05(+0.67%) |
Feb 11, 2021 | 7.850 | 7.880 | 7.410 | 7.500 | 1,135,152 | -0.18(-2.34%) |
Feb 10, 2021 | 7.980 | 8.390 | 7.640 | 7.680 | 1,778,587 | -0.17(-2.17%) |
Feb 09, 2021 | 7.910 | 8.210 | 7.830 | 7.850 | 1,660,630 | -0.02(-0.25%) |
Feb 08, 2021 | 7.650 | 8.410 | 7.640 | 7.870 | 3,046,915 | +0.33(+4.38%) |
Feb 05, 2021 | 7.640 | 7.720 | 7.345 | 7.540 | 1,543,300 | +0.04(+0.53%) |
Feb 04, 2021 | 7.320 | 7.620 | 7.220 | 7.500 | 1,611,942 | +0.25(+3.45%) |
Feb 03, 2021 | 7.380 | 7.580 | 7.240 | 7.250 | 1,744,415 | -0.04(-0.55%) |
Feb 02, 2021 | 6.960 | 7.450 | 6.910 | 7.290 | 2,613,943 | +0.53(+7.84%) |