Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.177 | 6.233 | 6.028 | 6.056 | 25,465 | -0.11(-1.82%) |
Apr 28, 2022 | 6.112 | 6.289 | 6.112 | 6.168 | 43,361 | +0.06(+0.92%) |
Apr 27, 2022 | 6.261 | 6.314 | 6.112 | 6.112 | 18,637 | -0.20(-3.11%) |
Apr 26, 2022 | 6.345 | 6.495 | 6.271 | 6.308 | 46,340 | +0.02(+0.30%) |
Apr 25, 2022 | 6.429 | 6.485 | 6.271 | 6.289 | 47,033 | -0.11(-1.75%) |
Apr 22, 2022 | 6.383 | 6.532 | 6.368 | 6.401 | 41,442 | -0.08(-1.29%) |
Apr 21, 2022 | 6.532 | 6.733 | 6.401 | 6.485 | 78,115 | -0.04(-0.57%) |
Apr 20, 2022 | 6.103 | 6.532 | 6.103 | 6.523 | 37,250 | +0.42(+6.88%) |
Apr 19, 2022 | 6.028 | 6.159 | 6.028 | 6.103 | 14,494 | +0.04(+0.62%) |
Apr 18, 2022 | 6.084 | 6.131 | 5.832 | 6.065 | 26,919 | -0.02(-0.31%) |
Apr 14, 2022 | 6.252 | 6.252 | 6.075 | 6.084 | 17,334 | -0.07(-1.21%) |
Apr 13, 2022 | 6.252 | 6.271 | 6.159 | 6.159 | 13,923 | -0.08(-1.35%) |
Apr 12, 2022 | 6.243 | 6.373 | 6.224 | 6.243 | 17,540 | +0.03(+0.45%) |
Apr 11, 2022 | 6.271 | 6.392 | 6.215 | 6.215 | 32,441 | -0.07(-1.19%) |
Apr 08, 2022 | 6.289 | 6.355 | 6.289 | 6.289 | 20,581 | -0.04(-0.59%) |
Apr 07, 2022 | 6.383 | 6.392 | 6.299 | 6.327 | 30,726 | -0.03(-0.44%) |
Apr 06, 2022 | 6.345 | 6.476 | 6.299 | 6.355 | 38,596 | +0.04(+0.59%) |
Apr 05, 2022 | 6.299 | 6.429 | 6.299 | 6.317 | 13,547 | +0.07(+1.20%) |
Apr 04, 2022 | 6.299 | 6.411 | 6.243 | 6.243 | 21,582 | -0.06(-0.89%) |
Apr 01, 2022 | 6.364 | 6.420 | 6.271 | 6.299 | 21,555 | +0.00(+0.00%) |
Mar 31, 2022 | 6.308 | 6.439 | 6.299 | 6.299 | 16,038 | -0.04(-0.59%) |
Mar 30, 2022 | 6.355 | 6.420 | 6.177 | 6.336 | 14,217 | -0.03(-0.44%) |
Mar 29, 2022 | 6.513 | 6.513 | 6.308 | 6.364 | 19,168 | -0.13(-2.01%) |
Mar 28, 2022 | 6.485 | 6.513 | 6.331 | 6.495 | 17,808 | +0.02(+0.29%) |
Mar 25, 2022 | 6.336 | 6.495 | 6.280 | 6.476 | 23,566 | +0.18(+2.81%) |
Mar 24, 2022 | 6.224 | 6.336 | 6.067 | 6.299 | 34,002 | +0.07(+1.20%) |
Mar 23, 2022 | 6.317 | 6.327 | 6.121 | 6.224 | 9,907 | -0.02(-0.30%) |
Mar 22, 2022 | 6.075 | 6.327 | 6.056 | 6.243 | 20,031 | +0.14(+2.29%) |
Mar 21, 2022 | 6.215 | 6.215 | 6.019 | 6.103 | 19,994 | -0.06(-0.91%) |
Mar 18, 2022 | 6.317 | 6.317 | 6.075 | 6.159 | 23,997 | -0.11(-1.79%) |
Mar 17, 2022 | 6.224 | 6.336 | 6.113 | 6.271 | 36,097 | +0.02(+0.30%) |
Mar 16, 2022 | 6.411 | 6.420 | 6.140 | 6.252 | 20,572 | -0.16(-2.47%) |
Mar 15, 2022 | 6.168 | 6.513 | 6.168 | 6.411 | 42,727 | +0.19(+3.00%) |
Mar 14, 2022 | 6.215 | 6.317 | 6.106 | 6.224 | 40,382 | +0.01(+0.15%) |
Mar 11, 2022 | 6.439 | 6.439 | 6.141 | 6.215 | 27,813 | -0.21(-3.20%) |
Mar 10, 2022 | 5.953 | 6.420 | 5.925 | 6.420 | 164,214 | +0.75(+13.16%) |
Mar 09, 2022 | 5.692 | 5.739 | 5.608 | 5.673 | 36,965 | -0.07(-1.30%) |
Mar 08, 2022 | 5.729 | 5.832 | 5.715 | 5.748 | 38,745 | +0.14(+2.50%) |
Mar 07, 2022 | 5.580 | 5.739 | 5.505 | 5.608 | 42,154 | -0.03(-0.50%) |
Mar 04, 2022 | 5.655 | 5.673 | 5.544 | 5.636 | 14,798 | +0.00(+0.00%) |
Mar 03, 2022 | 5.599 | 5.636 | 5.524 | 5.636 | 5,925 | +0.10(+1.85%) |
Mar 02, 2022 | 5.664 | 5.739 | 5.282 | 5.533 | 33,021 | +0.02(+0.34%) |
Mar 01, 2022 | 5.860 | 5.860 | 5.515 | 5.515 | 22,269 | -0.23(-4.06%) |
Feb 28, 2022 | 5.505 | 5.832 | 5.505 | 5.748 | 25,749 | +0.14(+2.50%) |
Feb 25, 2022 | 5.505 | 5.655 | 5.543 | 5.608 | 11,450 | +0.07(+1.35%) |
Feb 24, 2022 | 5.729 | 5.729 | 5.505 | 5.533 | 21,173 | -0.18(-3.10%) |
Feb 23, 2022 | 5.701 | 5.813 | 5.701 | 5.711 | 13,755 | +0.07(+1.32%) |
Feb 22, 2022 | 5.505 | 5.692 | 5.505 | 5.636 | 50,175 | +0.01(+0.17%) |
Feb 18, 2022 | 5.627 | 0 | +0.00(+0.08%) | |||
Feb 17, 2022 | 5.783 | 5.783 | 5.558 | 5.622 | 21,422 | -0.10(-1.77%) |
Feb 16, 2022 | 5.705 | 5.797 | 5.659 | 5.723 | 12,048 | -0.01(-0.16%) |
Feb 15, 2022 | 5.558 | 5.779 | 5.558 | 5.733 | 26,657 | +0.15(+2.64%) |
Feb 14, 2022 | 5.631 | 5.668 | 5.544 | 5.585 | 25,734 | -0.11(-1.94%) |
Feb 11, 2022 | 5.742 | 5.816 | 5.530 | 5.696 | 36,634 | +0.03(+0.49%) |
Feb 10, 2022 | 5.530 | 5.797 | 5.497 | 5.668 | 42,613 | +0.14(+2.50%) |
Feb 09, 2022 | 5.253 | 5.576 | 5.189 | 5.530 | 129,373 | +0.65(+13.42%) |
Feb 08, 2022 | 4.774 | 4.977 | 4.664 | 4.876 | 33,347 | +0.16(+3.32%) |
Feb 07, 2022 | 4.599 | 4.728 | 4.599 | 4.719 | 29,902 | +0.10(+2.20%) |
Feb 04, 2022 | 4.636 | 4.654 | 4.608 | 4.617 | 11,410 | -0.06(-1.18%) |
Feb 03, 2022 | 4.617 | 4.700 | 4.608 | 4.673 | 27,287 | -0.02(-0.39%) |
Feb 02, 2022 | 4.608 | 4.700 | 4.599 | 4.691 | 32,760 | +0.03(+0.59%) |
Feb 01, 2022 | 4.562 | 4.741 | 4.562 | 4.664 | 10,973 | +0.03(+0.60%) |
Jan 31, 2022 | 4.654 | 4.599 | 4.636 | 23,514 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.636 | 4.677 | 4.590 | 4.627 | 16,091 | +0.01(+0.20%) |
Jan 27, 2022 | 4.452 | 4.728 | 4.452 | 4.617 | 17,727 | +0.00(+0.00%) |
Jan 26, 2022 | 4.627 | 4.737 | 4.608 | 4.617 | 26,704 | +0.01(+0.20%) |
Jan 25, 2022 | 4.691 | 4.737 | 4.571 | 4.608 | 27,485 | -0.06(-1.19%) |
Jan 24, 2022 | 4.691 | 4.793 | 4.617 | 4.664 | 33,115 | -0.09(-1.94%) |
Jan 21, 2022 | 4.793 | 4.866 | 4.700 | 4.756 | 52,932 | -0.11(-2.27%) |
Jan 20, 2022 | 4.866 | 4.940 | 4.839 | 4.866 | 13,361 | -0.06(-1.12%) |
Jan 19, 2022 | 4.917 | 4.968 | 4.824 | 4.922 | 63,955 | -0.01(-0.19%) |
Jan 18, 2022 | 4.820 | 4.959 | 4.793 | 4.931 | 24,212 | +0.04(+0.75%) |
Jan 14, 2022 | 4.894 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.894 | 5.069 | 4.887 | 4.977 | 30,046 | +0.05(+0.93%) |
Jan 12, 2022 | 4.894 | 5.044 | 4.876 | 4.931 | 12,498 | +0.01(+0.19%) |
Jan 11, 2022 | 4.857 | 5.023 | 4.857 | 4.922 | 23,482 | -0.06(-1.11%) |
Jan 10, 2022 | 4.982 | 5.032 | 4.857 | 4.977 | 41,128 | +0.02(+0.37%) |
Jan 07, 2022 | 4.959 | 5.022 | 4.903 | 4.959 | 8,089 | -0.04(-0.74%) |
Jan 06, 2022 | 5.115 | 5.143 | 4.912 | 4.995 | 40,618 | -0.11(-2.17%) |
Jan 05, 2022 | 5.134 | 5.226 | 5.023 | 5.106 | 17,809 | +0.01(+0.18%) |
Jan 04, 2022 | 5.170 | 5.226 | 5.089 | 5.097 | 8,409 | -0.09(-1.78%) |
Jan 03, 2022 | 5.097 | 5.253 | 5.074 | 5.189 | 16,004 | +0.06(+1.08%) |
Dec 31, 2021 | 5.051 | 5.207 | 5.029 | 5.134 | 19,838 | +0.04(+0.72%) |
Dec 30, 2021 | 4.912 | 5.161 | 4.885 | 5.097 | 49,517 | +0.18(+3.56%) |
Dec 29, 2021 | 4.959 | 5.023 | 4.883 | 4.922 | 91,561 | -0.06(-1.29%) |
Dec 28, 2021 | 4.848 | 5.042 | 4.848 | 4.986 | 18,779 | +0.13(+2.66%) |
Dec 27, 2021 | 4.903 | 4.908 | 4.839 | 4.857 | 149,905 | -0.09(-1.86%) |
Dec 23, 2021 | 4.940 | 5.023 | 4.931 | 4.949 | 17,575 | +0.01(+0.19%) |
Dec 22, 2021 | 5.097 | 5.115 | 4.894 | 4.940 | 31,769 | -0.16(-3.07%) |
Dec 21, 2021 | 5.152 | 5.180 | 4.940 | 5.097 | 88,904 | -0.06(-1.07%) |
Dec 20, 2021 | 5.198 | 5.281 | 5.023 | 5.152 | 57,181 | -0.12(-2.27%) |
Dec 17, 2021 | 4.986 | 5.272 | 4.986 | 5.272 | 76,867 | +0.29(+5.93%) |
Dec 16, 2021 | 4.793 | 5.069 | 4.793 | 4.977 | 301,486 | +0.18(+3.85%) |
Dec 15, 2021 | 4.793 | 4.876 | 4.756 | 4.793 | 139,215 | +0.01(+0.19%) |
Dec 14, 2021 | 4.783 | 4.912 | 4.664 | 4.783 | 446,606 | -0.04(-0.76%) |
Dec 13, 2021 | 4.664 | 4.903 | 4.664 | 4.820 | 52,919 | +0.00(+0.00%) |
Dec 10, 2021 | 5.023 | 5.023 | 4.802 | 4.820 | 38,711 | -0.25(-4.91%) |
Dec 09, 2021 | 5.151 | 5.151 | 5.060 | 5.069 | 42,825 | -0.02(-0.36%) |
Dec 08, 2021 | 5.078 | 5.106 | 4.949 | 5.088 | 62,091 | +0.01(+0.18%) |
Dec 07, 2021 | 4.802 | 5.253 | 4.759 | 5.078 | 144,767 | +0.29(+5.96%) |
Dec 06, 2021 | 4.700 | 4.845 | 4.627 | 4.793 | 62,196 | +0.05(+0.97%) |
Dec 03, 2021 | 4.719 | 4.783 | 4.682 | 4.747 | 22,594 | +0.02(+0.39%) |
Dec 02, 2021 | 4.682 | 4.728 | 4.636 | 4.728 | 30,479 | +0.03(+0.59%) |
Dec 01, 2021 | 4.710 | 4.811 | 4.673 | 4.700 | 41,568 | -0.05(-0.97%) |
Nov 30, 2021 | 4.728 | 4.756 | 4.608 | 4.747 | 113,444 | +0.05(+0.98%) |
Nov 29, 2021 | 4.664 | 4.737 | 4.608 | 4.700 | 25,819 | +0.12(+2.62%) |
Nov 26, 2021 | 4.608 | 4.723 | 4.535 | 4.581 | 18,173 | -0.10(-2.17%) |
Nov 24, 2021 | 4.756 | 4.762 | 4.756 | 4.682 | 17,553 | -0.02(-0.39%) |
Nov 23, 2021 | 4.415 | 4.747 | 4.387 | 4.700 | 191,217 | +0.22(+4.94%) |
Nov 22, 2021 | 4.387 | 4.544 | 4.387 | 4.479 | 84,775 | +0.11(+2.53%) |
Nov 19, 2021 | 4.553 | 4.562 | 4.369 | 4.369 | 24,082 | -0.19(-4.24%) |
Nov 18, 2021 | 4.424 | 4.567 | 4.544 | 4.562 | 72,325 | +0.18(+4.21%) |
Nov 17, 2021 | 4.682 | 4.764 | 4.378 | 4.378 | 55,198 | -0.29(-6.13%) |
Nov 16, 2021 | 4.876 | 4.903 | 4.664 | 4.664 | 45,222 | -0.24(-4.89%) |
Nov 15, 2021 | 4.857 | 5.014 | 4.857 | 4.903 | 35,105 | +0.04(+0.76%) |
Nov 12, 2021 | 4.931 | 4.931 | 4.857 | 4.866 | 21,075 | -0.05(-0.94%) |
Nov 11, 2021 | 4.811 | 4.931 | 4.811 | 4.912 | 13,302 | +0.07(+1.52%) |
Nov 10, 2021 | 4.931 | 4.811 | 4.839 | 34,373 | -0.10(-2.05%) | |
Nov 09, 2021 | 4.977 | 5.058 | 4.931 | 4.940 | 19,958 | -0.03(-0.56%) |
Nov 08, 2021 | 5.088 | 5.088 | 4.903 | 4.968 | 46,072 | -0.12(-2.36%) |
Nov 05, 2021 | 5.180 | 5.207 | 5.069 | 5.088 | 30,194 | -0.09(-1.78%) |
Nov 04, 2021 | 4.922 | 5.207 | 4.710 | 5.180 | 108,430 | +0.60(+13.08%) |
Nov 03, 2021 | 4.617 | 4.636 | 4.553 | 4.581 | 53,822 | -0.04(-0.80%) |
Nov 02, 2021 | 4.553 | 4.627 | 4.498 | 4.617 | 51,731 | +0.07(+1.62%) |
Nov 01, 2021 | 4.617 | 4.647 | 4.562 | 4.544 | 140,120 | -0.02(-0.40%) |
Oct 29, 2021 | 4.691 | 4.783 | 4.525 | 4.562 | 114,655 | -0.12(-2.56%) |
Oct 28, 2021 | 5.078 | 5.106 | 4.636 | 4.682 | 193,939 | -0.42(-8.30%) |
Oct 27, 2021 | 5.198 | 5.198 | 5.078 | 5.106 | 52,675 | -0.06(-1.25%) |
Oct 26, 2021 | 5.272 | 5.170 | 233,546 | -0.12(-2.26%) | ||
Oct 25, 2021 | 5.364 | 5.382 | 5.235 | 5.290 | 70,032 | -0.07(-1.37%) |
Oct 22, 2021 | 5.346 | 5.419 | 5.290 | 5.364 | 34,001 | +0.00(+0.00%) |
Oct 21, 2021 | 5.382 | 5.429 | 5.327 | 5.364 | 67,849 | -0.06(-1.19%) |
Oct 20, 2021 | 5.419 | 5.485 | 5.392 | 5.429 | 11,391 | +0.05(+0.86%) |
Oct 19, 2021 | 5.346 | 5.429 | 5.327 | 5.382 | 44,835 | +0.02(+0.34%) |
Oct 18, 2021 | 5.484 | 5.484 | 5.300 | 5.364 | 119,825 | -0.16(-2.84%) |
Oct 15, 2021 | 5.991 | 5.991 | 5.392 | 5.521 | 218,180 | -0.52(-8.55%) |
Oct 14, 2021 | 6.018 | 6.101 | 5.991 | 6.037 | 9,908 | +0.02(+0.31%) |
Oct 13, 2021 | 6.120 | 6.144 | 5.991 | 6.018 | 29,316 | -0.06(-1.06%) |
Oct 12, 2021 | 6.138 | 6.138 | 6.064 | 6.083 | 9,609 | -0.06(-0.90%) |
Oct 11, 2021 | 6.074 | 6.138 | 5.935 | 6.138 | 36,422 | -0.01(-0.15%) |
Oct 08, 2021 | 6.046 | 6.157 | 6.018 | 6.147 | 28,649 | +0.07(+1.21%) |
Oct 07, 2021 | 6.055 | 6.157 | 6.046 | 6.074 | 16,610 | +0.03(+0.46%) |
Oct 06, 2021 | 6.037 | 6.046 | 5.926 | 6.046 | 12,097 | +0.00(+0.00%) |
Oct 05, 2021 | 6.009 | 6.055 | 5.963 | 6.046 | 30,348 | -0.02(-0.30%) |
Oct 04, 2021 | 5.963 | 6.101 | 5.963 | 6.064 | 10,183 | +0.12(+2.02%) |
Oct 01, 2021 | 5.899 | 6.028 | 5.899 | 5.945 | 52,842 | -0.07(-1.23%) |
Sep 30, 2021 | 6.028 | 6.092 | 5.982 | 6.018 | 38,112 | -0.01(-0.15%) |
Sep 29, 2021 | 6.120 | 6.252 | 6.018 | 6.028 | 32,590 | -0.13(-2.10%) |
Sep 28, 2021 | 6.332 | 6.332 | 6.083 | 6.157 | 43,927 | -0.18(-2.77%) |
Sep 27, 2021 | 6.083 | 6.359 | 6.083 | 6.332 | 60,559 | +0.28(+4.57%) |
Sep 24, 2021 | 5.963 | 6.074 | 5.954 | 6.055 | 12,951 | +0.05(+0.77%) |
Sep 23, 2021 | 6.018 | 6.083 | 5.954 | 6.009 | 44,707 | +0.06(+1.09%) |
Sep 22, 2021 | 5.889 | 6.028 | 5.880 | 5.945 | 32,043 | +0.06(+0.94%) |
Sep 21, 2021 | 5.967 | 5.967 | 5.876 | 5.889 | 18,972 | +0.00(+0.00%) |
Sep 20, 2021 | 5.908 | 5.981 | 5.797 | 5.889 | 36,498 | -0.16(-2.59%) |
Sep 17, 2021 | 5.982 | 6.046 | 5.917 | 6.046 | 75,997 | +0.05(+0.77%) |
Sep 16, 2021 | 6.028 | 6.074 | 5.945 | 6.000 | 23,049 | +0.01(+0.15%) |
Sep 15, 2021 | 5.991 | 6.055 | 5.945 | 5.991 | 40,556 | -0.01(-0.15%) |
Sep 14, 2021 | 6.046 | 6.046 | 5.963 | 6.000 | 30,822 | -0.04(-0.61%) |
Sep 13, 2021 | 6.037 | 6.064 | 6.018 | 6.037 | 35,036 | +0.01(+0.15%) |
Sep 10, 2021 | 6.018 | 6.041 | 5.991 | 6.028 | 57,651 | +0.01(+0.15%) |
Sep 09, 2021 | 5.991 | 6.074 | 5.991 | 6.018 | 50,563 | -0.02(-0.31%) |
Sep 08, 2021 | 6.000 | 6.111 | 5.991 | 6.037 | 43,698 | +0.00(+0.00%) |
Sep 07, 2021 | 6.055 | 6.101 | 6.000 | 6.037 | 47,604 | -0.06(-1.06%) |
Sep 03, 2021 | 6.147 | 6.175 | 6.037 | 6.101 | 28,691 | -0.05(-0.75%) |
Sep 02, 2021 | 6.129 | 6.175 | 6.092 | 6.147 | 26,060 | +0.00(+0.00%) |
Sep 01, 2021 | 6.230 | 6.230 | 6.129 | 6.147 | 27,761 | -0.08(-1.33%) |
Aug 31, 2021 | 6.166 | 6.240 | 6.101 | 6.230 | 33,633 | +0.06(+1.05%) |
Aug 30, 2021 | 6.120 | 6.235 | 6.092 | 6.166 | 38,743 | +0.09(+1.52%) |
Aug 27, 2021 | 6.046 | 6.124 | 5.991 | 6.074 | 82,613 | +0.03(+0.46%) |
Aug 26, 2021 | 5.991 | 6.046 | 5.880 | 6.046 | 117,935 | +0.14(+2.34%) |
Aug 25, 2021 | 5.733 | 5.935 | 5.677 | 5.908 | 86,227 | +0.19(+3.39%) |
Aug 24, 2021 | 5.604 | 5.742 | 5.548 | 5.714 | 38,342 | +0.14(+2.48%) |
Aug 23, 2021 | 5.696 | 5.696 | 5.502 | 5.576 | 37,452 | -0.05(-0.82%) |
Aug 20, 2021 | 5.493 | 5.668 | 5.493 | 5.622 | 54,475 | +0.18(+3.39%) |
Aug 19, 2021 | 5.594 | 5.695 | 5.401 | 5.438 | 76,165 | -0.22(-3.91%) |
Aug 18, 2021 | 5.889 | 5.899 | 5.631 | 5.659 | 74,127 | -0.18(-3.15%) |
Aug 17, 2021 | 5.760 | 5.889 | 5.686 | 5.843 | 100,273 | +0.05(+0.80%) |
Aug 16, 2021 | 5.696 | 5.899 | 5.687 | 5.797 | 134,291 | +0.11(+1.94%) |
Aug 13, 2021 | 5.622 | 5.710 | 5.539 | 5.687 | 53,573 | +0.10(+1.82%) |
Aug 12, 2021 | 5.622 | 5.622 | 5.512 | 5.585 | 47,918 | -0.01(-0.16%) |
Aug 11, 2021 | 5.548 | 5.622 | 5.512 | 5.594 | 20,013 | +0.08(+1.51%) |
Aug 10, 2021 | 5.641 | 5.641 | 5.484 | 5.512 | 30,550 | -0.11(-1.97%) |
Aug 09, 2021 | 5.539 | 5.686 | 5.539 | 5.622 | 52,485 | +0.06(+1.16%) |
Aug 06, 2021 | 5.668 | 5.696 | 5.530 | 5.558 | 46,107 | -0.11(-1.95%) |
Aug 05, 2021 | 5.475 | 5.705 | 5.456 | 5.668 | 135,850 | +0.19(+3.54%) |
Aug 04, 2021 | 5.364 | 5.521 | 5.364 | 5.475 | 45,757 | +0.11(+2.06%) |
Aug 03, 2021 | 5.346 | 5.419 | 5.327 | 5.364 | 32,640 | -0.01(-0.17%) |
Aug 02, 2021 | 5.419 | 5.530 | 5.350 | 5.373 | 57,786 | -0.06(-1.02%) |
Jul 30, 2021 | 5.456 | 5.539 | 5.419 | 5.429 | 39,921 | -0.04(-0.67%) |
Jul 29, 2021 | 5.419 | 5.539 | 5.410 | 5.465 | 55,472 | -0.01(-0.17%) |
Jul 28, 2021 | 5.382 | 5.604 | 5.382 | 5.475 | 44,535 | +0.00(+0.00%) |
Jul 27, 2021 | 5.484 | 5.631 | 5.419 | 5.475 | 58,082 | -0.06(-1.16%) |
Jul 26, 2021 | 5.576 | 5.668 | 5.475 | 5.539 | 34,716 | -0.02(-0.33%) |
Jul 23, 2021 | 5.429 | 5.576 | 5.364 | 5.558 | 50,050 | +0.09(+1.69%) |
Jul 22, 2021 | 5.484 | 5.530 | 5.318 | 5.465 | 56,554 | -0.01(-0.17%) |
Jul 21, 2021 | 5.281 | 5.558 | 5.253 | 5.475 | 72,404 | +0.28(+5.32%) |
Jul 20, 2021 | 5.244 | 5.346 | 5.198 | 5.198 | 83,465 | -0.01(-0.18%) |
Jul 19, 2021 | 5.180 | 5.253 | 5.078 | 5.207 | 191,681 | +0.01(+0.18%) |
Jul 16, 2021 | 5.410 | 5.438 | 5.180 | 5.198 | 111,280 | -0.16(-2.93%) |
Jul 15, 2021 | 5.217 | 5.355 | 5.207 | 5.355 | 49,664 | +0.12(+2.29%) |
Jul 14, 2021 | 5.300 | 5.318 | 5.217 | 5.235 | 42,654 | -0.05(-0.87%) |
Jul 13, 2021 | 5.382 | 5.447 | 5.272 | 5.281 | 38,180 | -0.10(-1.88%) |
Jul 12, 2021 | 5.530 | 5.622 | 5.272 | 5.382 | 55,190 | -0.16(-2.83%) |
Jul 09, 2021 | 5.438 | 5.558 | 5.429 | 5.539 | 30,359 | +0.10(+1.86%) |
Jul 08, 2021 | 5.373 | 5.438 | 5.318 | 5.438 | 45,209 | -0.02(-0.34%) |
Jul 07, 2021 | 5.530 | 5.576 | 5.438 | 5.456 | 54,371 | -0.11(-1.99%) |
Jul 06, 2021 | 5.677 | 5.677 | 5.475 | 5.567 | 77,164 | -0.17(-2.89%) |
Jul 02, 2021 | 5.834 | 5.834 | 5.650 | 5.733 | 74,796 | -0.10(-1.74%) |
Jul 01, 2021 | 5.862 | 5.899 | 5.742 | 5.834 | 83,205 | +0.01(+0.16%) |
Jun 30, 2021 | 5.825 | 5.889 | 5.760 | 5.825 | 55,501 | -0.02(-0.32%) |
Jun 29, 2021 | 5.770 | 6.009 | 5.687 | 5.843 | 109,050 | +0.08(+1.44%) |
Jun 28, 2021 | 5.779 | 5.871 | 5.714 | 5.760 | 230,291 | -0.13(-2.19%) |
Jun 25, 2021 | 5.207 | 6.055 | 5.115 | 5.889 | 2,754,552 | +0.72(+13.90%) |
Jun 24, 2021 | 5.170 | 5.263 | 5.134 | 5.170 | 199,602 | -0.06(-1.06%) |
Jun 23, 2021 | 5.152 | 5.272 | 5.152 | 5.226 | 161,305 | +0.03(+0.53%) |
Jun 22, 2021 | 5.272 | 5.300 | 5.152 | 5.198 | 104,503 | -0.05(-0.88%) |
Jun 21, 2021 | 5.373 | 5.382 | 5.161 | 5.244 | 145,406 | -0.08(-1.56%) |
Jun 18, 2021 | 5.465 | 5.475 | 5.226 | 5.327 | 202,531 | -0.20(-3.67%) |
Jun 17, 2021 | 5.733 | 5.742 | 5.530 | 5.530 | 112,397 | -0.23(-4.00%) |
Jun 16, 2021 | 5.751 | 5.806 | 5.668 | 5.760 | 122,555 | -0.02(-0.32%) |
Jun 15, 2021 | 5.788 | 5.843 | 5.641 | 5.779 | 75,736 | -0.01(-0.16%) |
Jun 14, 2021 | 5.705 | 5.880 | 5.696 | 5.788 | 81,258 | +0.11(+1.95%) |
Jun 11, 2021 | 5.742 | 5.889 | 5.622 | 5.677 | 115,824 | -0.06(-1.12%) |
Jun 10, 2021 | 5.723 | 5.770 | 5.650 | 5.742 | 50,002 | -0.01(-0.16%) |
Jun 09, 2021 | 5.760 | 5.889 | 5.723 | 5.751 | 65,743 | -0.01(-0.16%) |
Jun 08, 2021 | 5.742 | 5.797 | 5.742 | 5.760 | 39,768 | -0.02(-0.32%) |
Jun 07, 2021 | 5.760 | 5.788 | 5.650 | 5.779 | 66,780 | +0.06(+1.13%) |
Jun 04, 2021 | 5.668 | 5.723 | 5.594 | 5.714 | 61,423 | +0.08(+1.47%) |
Jun 03, 2021 | 5.668 | 5.668 | 5.512 | 5.631 | 83,038 | -0.09(-1.61%) |
Jun 02, 2021 | 5.641 | 5.779 | 5.576 | 5.723 | 86,219 | +0.07(+1.31%) |
Jun 01, 2021 | 5.696 | 5.696 | 5.622 | 5.650 | 43,385 | +0.03(+0.49%) |
May 28, 2021 | 5.585 | 5.636 | 5.539 | 5.622 | 45,524 | +0.03(+0.49%) |
May 27, 2021 | 5.834 | 5.853 | 5.567 | 5.594 | 69,573 | -0.18(-3.04%) |
May 26, 2021 | 5.862 | 5.880 | 5.742 | 5.770 | 49,697 | -0.03(-0.48%) |
May 25, 2021 | 6.028 | 6.028 | 5.779 | 5.797 | 142,750 | -0.25(-4.12%) |
May 24, 2021 | 6.018 | 6.138 | 6.009 | 6.046 | 71,010 | -0.01(-0.15%) |
May 21, 2021 | 6.166 | 6.194 | 6.046 | 6.055 | 55,364 | -0.09(-1.50%) |
May 20, 2021 | 6.028 | 6.194 | 6.028 | 6.147 | 52,057 | +0.05(+0.76%) |
May 19, 2021 | 5.991 | 6.406 | 5.899 | 6.101 | 190,065 | +0.04(+0.61%) |
May 18, 2021 | 6.120 | 6.147 | 5.945 | 6.064 | 90,648 | -0.05(-0.75%) |
May 17, 2021 | 6.064 | 6.147 | 5.945 | 6.111 | 120,976 | +0.10(+1.69%) |
May 14, 2021 | 5.816 | 6.046 | 5.797 | 6.009 | 127,457 | +0.20(+3.49%) |
May 13, 2021 | 5.484 | 5.862 | 5.484 | 5.806 | 162,085 | +0.31(+5.70%) |
May 12, 2021 | 5.668 | 5.668 | 5.410 | 5.493 | 105,504 | -0.18(-3.09%) |
May 11, 2021 | 5.539 | 5.677 | 5.392 | 5.668 | 111,693 | +0.09(+1.65%) |
May 10, 2021 | 5.429 | 5.654 | 5.346 | 5.576 | 227,206 | +0.20(+3.77%) |
May 07, 2021 | 5.281 | 5.429 | 5.217 | 5.373 | 173,832 | +0.07(+1.39%) |
May 06, 2021 | 5.300 | 5.322 | 5.078 | 5.300 | 148,970 | +0.01(+0.17%) |
May 05, 2021 | 5.221 | 5.382 | 5.078 | 5.290 | 153,923 | +0.08(+1.59%) |
May 04, 2021 | 5.336 | 5.410 | 5.161 | 5.207 | 81,749 | -0.12(-2.25%) |