Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.280 | 1.310 | 1.200 | 1.240 | 46,977 | -0.03(-2.36%) |
Mar 30, 2022 | 1.260 | 1.300 | 1.230 | 1.270 | 65,463 | +0.01(+0.40%) |
Mar 29, 2022 | 1.290 | 1.300 | 1.200 | 1.265 | 58,720 | -0.03(-1.94%) |
Mar 28, 2022 | 1.280 | 1.400 | 1.240 | 1.290 | 92,141 | +0.02(+1.57%) |
Mar 25, 2022 | 1.292 | 1.478 | 1.270 | 1.270 | 263,941 | -0.09(-6.72%) |
Mar 24, 2022 | 1.250 | 1.400 | 1.200 | 1.361 | 193,202 | +0.09(+7.20%) |
Mar 23, 2022 | 1.300 | 1.300 | 1.240 | 1.270 | 102,225 | +0.02(+1.60%) |
Mar 22, 2022 | 1.330 | 1.330 | 1.240 | 1.250 | 16,019 | -0.08(-6.02%) |
Mar 21, 2022 | 1.330 | 1.330 | 1.240 | 1.330 | 40,798 | +0.00(+0.00%) |
Mar 18, 2022 | 1.280 | 1.336 | 1.280 | 1.330 | 41,617 | +0.03(+1.92%) |
Mar 17, 2022 | 1.240 | 1.330 | 1.240 | 1.305 | 51,537 | +0.04(+3.57%) |
Mar 16, 2022 | 1.280 | 1.280 | 1.230 | 1.260 | 35,722 | -0.01(-0.79%) |
Mar 15, 2022 | 1.250 | 1.280 | 1.220 | 1.270 | 86,694 | +0.02(+1.60%) |
Mar 14, 2022 | 1.330 | 1.350 | 1.250 | 1.250 | 52,078 | -0.09(-6.82%) |
Mar 11, 2022 | 1.270 | 1.341 | 1.210 | 1.341 | 79,273 | +0.09(+7.32%) |
Mar 10, 2022 | 1.280 | 1.345 | 1.202 | 1.250 | 289,659 | -0.05(-3.85%) |
Mar 09, 2022 | 1.290 | 1.330 | 1.270 | 1.300 | 36,905 | +0.03(+2.36%) |
Mar 08, 2022 | 1.350 | 1.350 | 1.210 | 1.270 | 22,562 | +0.01(+0.79%) |
Mar 07, 2022 | 1.250 | 1.310 | 1.200 | 1.260 | 71,528 | -0.04(-3.19%) |
Mar 04, 2022 | 1.240 | 1.350 | 1.240 | 1.302 | 51,478 | +0.04(+3.29%) |
Mar 03, 2022 | 1.335 | 1.350 | 1.250 | 1.260 | 92,324 | -0.07(-5.26%) |
Mar 02, 2022 | 1.376 | 1.390 | 1.330 | 1.330 | 70,279 | -0.11(-7.64%) |
Mar 01, 2022 | 1.500 | 1.500 | 1.250 | 1.440 | 99,125 | +0.00(+0.00%) |
Feb 28, 2022 | 1.440 | 1.440 | 1.351 | 1.440 | 71,680 | +0.09(+6.67%) |
Feb 25, 2022 | 1.330 | 1.440 | 1.340 | 1.350 | 56,793 | -0.07(-4.93%) |
Feb 24, 2022 | 1.302 | 1.420 | 1.290 | 1.420 | 68,858 | +0.04(+2.90%) |
Feb 23, 2022 | 1.390 | 1.440 | 1.380 | 1.380 | 54,913 | -0.03(-2.13%) |
Feb 22, 2022 | 1.370 | 1.460 | 1.370 | 1.410 | 37,349 | +0.00(+0.00%) |
Feb 18, 2022 | 1.410 | 0 | -0.01(-0.70%) | |||
Feb 17, 2022 | 1.500 | 1.560 | 1.420 | 1.420 | 63,262 | -0.12(-7.79%) |
Feb 16, 2022 | 1.540 | 1.610 | 1.530 | 1.540 | 82,967 | +0.00(+0.00%) |
Feb 15, 2022 | 1.609 | 1.609 | 1.460 | 1.540 | 122,408 | +0.03(+1.99%) |
Feb 14, 2022 | 1.550 | 1.620 | 1.510 | 1.510 | 273,672 | -0.05(-3.21%) |
Feb 11, 2022 | 1.500 | 1.610 | 1.500 | 1.560 | 233,968 | +0.04(+2.63%) |
Feb 10, 2022 | 1.600 | 1.670 | 1.431 | 1.520 | 234,981 | -0.10(-6.17%) |
Feb 09, 2022 | 1.570 | 1.620 | 1.565 | 1.620 | 209,784 | +0.08(+5.19%) |
Feb 08, 2022 | 1.590 | 1.590 | 1.450 | 1.540 | 24,187 | -0.01(-0.65%) |
Feb 07, 2022 | 1.410 | 1.590 | 1.410 | 1.550 | 132,983 | +0.04(+2.92%) |
Feb 04, 2022 | 1.550 | 1.600 | 1.400 | 1.506 | 133,417 | +0.10(+6.81%) |
Feb 03, 2022 | 1.600 | 1.367 | 1.410 | 88,006 | -0.11(-7.24%) | |
Feb 02, 2022 | 1.445 | 1.580 | 1.380 | 1.520 | 100,680 | -0.06(-3.80%) |
Feb 01, 2022 | 1.480 | 1.590 | 1.421 | 1.580 | 152,320 | +0.11(+7.67%) |
Jan 31, 2022 | 1.400 | 1.510 | 1.350 | 1.468 | 244,208 | +0.10(+7.12%) |
Jan 28, 2022 | 1.360 | 1.370 | 1.280 | 1.370 | 128,629 | +0.06(+4.58%) |
Jan 27, 2022 | 1.340 | 1.380 | 1.210 | 1.310 | 115,518 | +0.03(+2.34%) |
Jan 26, 2022 | 1.370 | 1.409 | 1.220 | 1.280 | 154,817 | -0.01(-1.16%) |
Jan 25, 2022 | 1.250 | 1.440 | 1.150 | 1.295 | 411,399 | +0.09(+7.47%) |
Jan 24, 2022 | 1.188 | 1.213 | 1.010 | 1.205 | 260,121 | +0.04(+2.99%) |
Jan 21, 2022 | 1.151 | 1.176 | 1.090 | 1.170 | 86,955 | -0.00(-0.04%) |
Jan 20, 2022 | 1.200 | 1.240 | 1.160 | 1.171 | 89,039 | -0.03(-2.46%) |
Jan 19, 2022 | 1.220 | 1.250 | 1.120 | 1.200 | 171,620 | -0.02(-1.64%) |
Jan 18, 2022 | 1.150 | 1.240 | 1.080 | 1.220 | 145,686 | +0.07(+6.09%) |
Jan 14, 2022 | 1.150 | 0 | -0.01(-0.86%) | |||
Jan 13, 2022 | 1.290 | 1.330 | 1.140 | 1.160 | 260,772 | -0.10(-7.94%) |
Jan 12, 2022 | 1.320 | 1.340 | 1.240 | 1.260 | 133,780 | -0.06(-4.91%) |
Jan 11, 2022 | 1.340 | 1.340 | 1.220 | 1.325 | 161,414 | +0.05(+4.33%) |
Jan 10, 2022 | 1.350 | 1.370 | 1.250 | 1.270 | 116,939 | -0.01(-0.78%) |
Jan 07, 2022 | 1.220 | 1.350 | 1.220 | 1.280 | 75,228 | -0.04(-3.03%) |
Jan 06, 2022 | 1.260 | 1.330 | 1.250 | 1.320 | 53,845 | +0.06(+4.64%) |
Jan 05, 2022 | 1.400 | 1.500 | 1.250 | 1.262 | 387,505 | -0.13(-9.24%) |
Jan 04, 2022 | 1.401 | 1.448 | 1.360 | 1.390 | 175,876 | +0.01(+0.72%) |
Jan 03, 2022 | 1.470 | 1.520 | 1.360 | 1.380 | 198,664 | -0.01(-0.72%) |
Dec 31, 2021 | 1.390 | 1.458 | 1.330 | 1.390 | 472,267 | +0.01(+0.72%) |
Dec 30, 2021 | 1.280 | 1.446 | 1.280 | 1.380 | 502,540 | +0.00(+0.00%) |
Dec 29, 2021 | 1.490 | 1.506 | 1.300 | 1.380 | 552,617 | -0.04(-2.82%) |
Dec 28, 2021 | 1.500 | 1.500 | 1.260 | 1.420 | 433,253 | -0.02(-1.39%) |
Dec 27, 2021 | 1.500 | 1.530 | 1.437 | 1.440 | 340,044 | -0.05(-3.36%) |
Dec 23, 2021 | 1.550 | 1.550 | 1.450 | 1.490 | 429,044 | -0.02(-1.32%) |
Dec 22, 2021 | 1.500 | 1.540 | 1.500 | 1.510 | 250,767 | +0.00(+0.00%) |
Dec 21, 2021 | 1.530 | 1.580 | 1.507 | 1.510 | 142,776 | -0.01(-0.76%) |
Dec 20, 2021 | 1.620 | 1.685 | 1.470 | 1.522 | 199,754 | -0.16(-9.25%) |
Dec 17, 2021 | 1.530 | 1.677 | 1.470 | 1.677 | 439,008 | +0.12(+7.47%) |
Dec 16, 2021 | 1.610 | 1.610 | 1.550 | 1.560 | 150,901 | -0.05(-3.11%) |
Dec 15, 2021 | 1.667 | 1.667 | 1.590 | 1.610 | 288,476 | -0.10(-5.85%) |
Dec 14, 2021 | 1.630 | 1.710 | 1.630 | 1.710 | 278,234 | +0.05(+2.92%) |
Dec 13, 2021 | 1.800 | 1.800 | 1.650 | 1.661 | 136,494 | -0.18(-9.70%) |
Dec 10, 2021 | 1.745 | 1.841 | 1.650 | 1.840 | 436,429 | +0.11(+6.36%) |
Dec 09, 2021 | 1.800 | 1.890 | 1.730 | 1.730 | 240,438 | -0.08(-4.42%) |
Dec 08, 2021 | 1.750 | 1.860 | 1.655 | 1.810 | 194,725 | +0.08(+4.62%) |
Dec 07, 2021 | 1.700 | 1.750 | 1.550 | 1.730 | 462,646 | +0.06(+3.59%) |
Dec 06, 2021 | 1.800 | 1.800 | 1.580 | 1.670 | 329,705 | +0.00(+0.00%) |
Dec 03, 2021 | 1.710 | 1.800 | 1.600 | 1.670 | 321,381 | -0.04(-2.34%) |
Dec 02, 2021 | 1.550 | 1.760 | 1.550 | 1.710 | 243,342 | +0.09(+5.56%) |
Dec 01, 2021 | 1.750 | 1.780 | 1.600 | 1.620 | 290,781 | -0.07(-4.14%) |
Nov 30, 2021 | 1.900 | 1.940 | 1.680 | 1.690 | 544,513 | -0.23(-11.93%) |
Nov 29, 2021 | 2.010 | 2.050 | 1.910 | 1.919 | 123,403 | -0.08(-4.05%) |
Nov 26, 2021 | 2.070 | 2.120 | 1.860 | 2.000 | 227,493 | -0.09(-4.24%) |
Nov 24, 2021 | 2.050 | 2.140 | 2.050 | 2.088 | 207,938 | -0.03(-1.49%) |
Nov 23, 2021 | 2.170 | 2.220 | 2.100 | 2.120 | 194,559 | -0.05(-2.30%) |
Nov 22, 2021 | 2.210 | 2.260 | 2.100 | 2.170 | 251,875 | -0.04(-1.63%) |
Nov 19, 2021 | 2.200 | 2.302 | 2.110 | 2.206 | 184,437 | -0.07(-3.25%) |
Nov 18, 2021 | 2.350 | 2.350 | 2.150 | 2.280 | 623,339 | -0.04(-1.51%) |
Nov 17, 2021 | 2.450 | 2.450 | 2.160 | 2.315 | 356,738 | -0.11(-4.40%) |
Nov 16, 2021 | 3.030 | 3.040 | 2.300 | 2.421 | 1,374,471 | -0.65(-21.25%) |
Nov 15, 2021 | 3.250 | 3.490 | 3.075 | 3.075 | 433,757 | -0.25(-7.66%) |
Nov 12, 2021 | 3.550 | 3.595 | 3.305 | 3.330 | 668,951 | +0.01(+0.42%) |
Nov 11, 2021 | 3.100 | 3.470 | 3.070 | 3.316 | 297,926 | +0.16(+4.94%) |
Nov 10, 2021 | 3.330 | 3.050 | 3.160 | 369,988 | -0.10(-3.07%) | |
Nov 09, 2021 | 3.420 | 3.480 | 3.100 | 3.260 | 372,658 | +0.15(+4.82%) |
Nov 08, 2021 | 3.200 | 3.480 | 3.050 | 3.110 | 633,452 | -0.12(-3.72%) |
Nov 05, 2021 | 2.793 | 3.365 | 2.765 | 3.230 | 331,221 | +0.46(+16.61%) |
Nov 04, 2021 | 2.820 | 2.890 | 2.650 | 2.770 | 109,932 | -0.08(-2.81%) |
Nov 03, 2021 | 2.840 | 2.873 | 2.750 | 2.850 | 124,223 | +0.01(+0.42%) |
Nov 02, 2021 | 3.240 | 3.240 | 2.720 | 2.838 | 206,968 | -0.00(-0.07%) |
Nov 01, 2021 | 2.850 | 2.870 | 2.750 | 2.840 | 175,656 | -0.01(-0.35%) |
Oct 29, 2021 | 2.980 | 2.980 | 2.750 | 2.850 | 269,775 | -0.02(-0.70%) |
Oct 28, 2021 | 2.840 | 2.900 | 2.760 | 2.870 | 129,051 | +0.04(+1.41%) |
Oct 27, 2021 | 2.795 | 2.950 | 2.750 | 2.830 | 256,674 | -0.08(-2.88%) |
Oct 26, 2021 | 3.000 | 2.914 | 2.914 | 57,935 | -0.13(-4.14%) | |
Oct 25, 2021 | 3.050 | 3.073 | 2.980 | 3.040 | 85,452 | +0.04(+1.33%) |
Oct 22, 2021 | 3.100 | 3.100 | 2.950 | 3.000 | 121,093 | -0.10(-3.23%) |
Oct 21, 2021 | 3.140 | 3.165 | 3.010 | 3.100 | 159,219 | +0.00(+0.00%) |
Oct 20, 2021 | 3.180 | 3.180 | 3.020 | 3.100 | 245,218 | -0.06(-2.05%) |
Oct 19, 2021 | 2.900 | 3.180 | 2.830 | 3.165 | 315,202 | +0.23(+7.80%) |
Oct 18, 2021 | 2.800 | 3.000 | 2.780 | 2.936 | 187,234 | +0.14(+4.86%) |
Oct 15, 2021 | 3.050 | 3.050 | 2.750 | 2.800 | 372,171 | -0.13(-4.44%) |
Oct 14, 2021 | 3.000 | 3.035 | 2.910 | 2.930 | 73,361 | -0.07(-2.33%) |
Oct 13, 2021 | 3.100 | 3.120 | 2.890 | 3.000 | 316,648 | -0.10(-3.23%) |
Oct 12, 2021 | 3.095 | 3.150 | 3.020 | 3.100 | 190,926 | -0.01(-0.32%) |
Oct 11, 2021 | 3.140 | 3.170 | 3.090 | 3.110 | 85,417 | +0.02(+0.65%) |
Oct 08, 2021 | 3.200 | 3.240 | 3.020 | 3.090 | 146,243 | +0.01(+0.37%) |
Oct 07, 2021 | 3.100 | 3.230 | 3.070 | 3.079 | 141,964 | -0.07(-2.27%) |
Oct 06, 2021 | 3.110 | 3.200 | 3.020 | 3.150 | 266,062 | -0.02(-0.63%) |
Oct 05, 2021 | 3.100 | 3.250 | 3.050 | 3.170 | 150,612 | +0.09(+2.92%) |
Oct 04, 2021 | 3.200 | 3.280 | 3.000 | 3.080 | 171,474 | -0.12(-3.75%) |
Oct 01, 2021 | 3.280 | 3.300 | 3.120 | 3.200 | 70,953 | +0.01(+0.31%) |
Sep 30, 2021 | 3.310 | 3.340 | 3.160 | 3.190 | 99,535 | -0.12(-3.63%) |
Sep 29, 2021 | 3.300 | 3.400 | 3.150 | 3.310 | 144,568 | -0.02(-0.60%) |
Sep 28, 2021 | 3.400 | 3.400 | 3.200 | 3.330 | 259,643 | -0.04(-1.19%) |
Sep 27, 2021 | 3.160 | 3.390 | 3.140 | 3.370 | 328,735 | +0.18(+5.64%) |
Sep 24, 2021 | 3.110 | 3.230 | 3.050 | 3.190 | 134,031 | +0.09(+2.90%) |
Sep 23, 2021 | 3.300 | 3.320 | 3.020 | 3.100 | 238,316 | -0.15(-4.62%) |
Sep 22, 2021 | 3.395 | 3.400 | 3.170 | 3.250 | 209,438 | -0.08(-2.40%) |
Sep 21, 2021 | 3.349 | 3.350 | 3.055 | 3.330 | 117,871 | +0.12(+3.90%) |
Sep 20, 2021 | 3.360 | 3.510 | 3.180 | 3.205 | 173,876 | -0.19(-5.46%) |
Sep 17, 2021 | 3.350 | 3.450 | 3.290 | 3.390 | 106,072 | +0.07(+2.11%) |
Sep 16, 2021 | 3.650 | 3.650 | 3.260 | 3.320 | 137,452 | -0.03(-0.90%) |
Sep 15, 2021 | 3.500 | 3.620 | 3.260 | 3.350 | 163,331 | +0.05(+1.52%) |
Sep 14, 2021 | 3.660 | 3.660 | 3.250 | 3.300 | 107,644 | -0.16(-4.62%) |
Sep 13, 2021 | 3.500 | 3.640 | 3.340 | 3.460 | 135,779 | -0.04(-1.14%) |
Sep 10, 2021 | 3.810 | 3.810 | 3.500 | 3.500 | 108,072 | -0.12(-3.31%) |
Sep 09, 2021 | 3.630 | 3.690 | 3.340 | 3.620 | 171,514 | +0.02(+0.56%) |
Sep 08, 2021 | 3.740 | 3.760 | 3.480 | 3.600 | 237,345 | -0.11(-2.96%) |
Sep 07, 2021 | 3.900 | 3.930 | 3.630 | 3.710 | 282,443 | -0.08(-2.21%) |
Sep 03, 2021 | 3.700 | 3.830 | 3.680 | 3.794 | 287,361 | +0.13(+3.54%) |
Sep 02, 2021 | 3.500 | 3.740 | 3.490 | 3.664 | 368,782 | +0.12(+3.35%) |
Sep 01, 2021 | 3.550 | 3.590 | 3.484 | 3.546 | 330,854 | +0.04(+1.01%) |
Aug 31, 2021 | 3.910 | 3.910 | 3.490 | 3.510 | 175,764 | -0.18(-4.88%) |
Aug 30, 2021 | 3.760 | 3.760 | 3.580 | 3.690 | 192,092 | -0.01(-0.32%) |
Aug 27, 2021 | 3.730 | 3.802 | 3.700 | 3.702 | 147,454 | -0.01(-0.22%) |
Aug 26, 2021 | 3.800 | 3.850 | 3.650 | 3.710 | 59,092 | -0.09(-2.37%) |
Aug 25, 2021 | 3.735 | 3.900 | 3.700 | 3.800 | 278,052 | -0.04(-1.04%) |
Aug 24, 2021 | 4.010 | 4.010 | 3.750 | 3.840 | 268,074 | -0.12(-3.03%) |
Aug 23, 2021 | 3.770 | 4.000 | 3.770 | 3.960 | 168,598 | +0.19(+5.04%) |
Aug 20, 2021 | 3.760 | 4.088 | 3.750 | 3.770 | 147,199 | -0.05(-1.31%) |
Aug 19, 2021 | 3.800 | 4.120 | 3.800 | 3.820 | 164,593 | -0.12(-3.05%) |
Aug 18, 2021 | 3.950 | 4.050 | 3.890 | 3.940 | 342,510 | +0.01(+0.25%) |
Aug 17, 2021 | 4.040 | 4.200 | 3.840 | 3.930 | 212,460 | +0.03(+0.73%) |
Aug 16, 2021 | 3.950 | 4.070 | 3.804 | 3.901 | 136,335 | +0.06(+1.60%) |
Aug 13, 2021 | 4.250 | 4.250 | 3.800 | 3.840 | 218,090 | -0.23(-5.65%) |
Aug 12, 2021 | 4.150 | 4.275 | 3.990 | 4.070 | 158,075 | -0.07(-1.71%) |
Aug 11, 2021 | 4.153 | 4.210 | 4.020 | 4.141 | 203,537 | +0.04(+1.00%) |
Aug 10, 2021 | 4.150 | 4.250 | 4.000 | 4.100 | 123,088 | -0.05(-1.20%) |
Aug 09, 2021 | 4.150 | 4.350 | 4.140 | 4.150 | 324,278 | +0.01(+0.24%) |
Aug 06, 2021 | 4.330 | 4.350 | 4.110 | 4.140 | 141,439 | -0.18(-4.06%) |
Aug 05, 2021 | 4.409 | 4.450 | 4.199 | 4.315 | 89,620 | -0.02(-0.58%) |
Aug 04, 2021 | 4.160 | 4.560 | 4.160 | 4.340 | 178,751 | +0.15(+3.58%) |
Aug 03, 2021 | 4.290 | 4.290 | 4.100 | 4.190 | 123,145 | -0.11(-2.56%) |
Aug 02, 2021 | 3.950 | 4.470 | 3.950 | 4.300 | 168,956 | +0.33(+8.31%) |
Jul 30, 2021 | 4.045 | 4.200 | 3.959 | 3.970 | 207,653 | -0.12(-2.93%) |
Jul 29, 2021 | 4.425 | 4.425 | 4.070 | 4.090 | 116,996 | -0.12(-2.82%) |
Jul 28, 2021 | 3.990 | 4.370 | 3.990 | 4.208 | 139,485 | +0.19(+4.69%) |
Jul 27, 2021 | 4.350 | 4.525 | 3.990 | 4.020 | 232,512 | -0.28(-6.51%) |
Jul 26, 2021 | 4.470 | 4.510 | 4.220 | 4.300 | 107,350 | -0.18(-4.08%) |
Jul 23, 2021 | 4.200 | 4.490 | 4.160 | 4.483 | 166,957 | +0.14(+3.29%) |
Jul 22, 2021 | 4.600 | 4.600 | 4.248 | 4.340 | 75,627 | -0.16(-3.56%) |
Jul 21, 2021 | 4.250 | 4.640 | 4.250 | 4.500 | 82,066 | +0.09(+2.04%) |
Jul 20, 2021 | 4.510 | 4.750 | 4.292 | 4.410 | 109,692 | -0.09(-2.00%) |
Jul 19, 2021 | 4.850 | 5.060 | 4.360 | 4.500 | 169,790 | -0.27(-5.66%) |
Jul 16, 2021 | 5.000 | 5.000 | 4.700 | 4.770 | 198,656 | -0.23(-4.60%) |
Jul 15, 2021 | 5.000 | 5.040 | 4.860 | 5.000 | 109,099 | -0.02(-0.40%) |
Jul 14, 2021 | 4.980 | 5.500 | 4.900 | 5.020 | 195,200 | +0.16(+3.29%) |
Jul 13, 2021 | 5.300 | 5.790 | 4.860 | 4.860 | 198,687 | -0.67(-12.12%) |
Jul 12, 2021 | 5.270 | 5.600 | 5.250 | 5.530 | 72,951 | +0.18(+3.36%) |
Jul 09, 2021 | 5.310 | 5.350 | 5.260 | 5.350 | 92,105 | -0.05(-0.93%) |
Jul 08, 2021 | 5.100 | 5.600 | 5.100 | 5.400 | 128,232 | +0.15(+2.86%) |
Jul 07, 2021 | 5.630 | 5.630 | 5.200 | 5.250 | 125,358 | -0.25(-4.55%) |
Jul 06, 2021 | 5.410 | 5.590 | 5.400 | 5.500 | 110,696 | +0.05(+0.92%) |
Jul 02, 2021 | 5.600 | 5.600 | 5.430 | 5.450 | 63,106 | -0.10(-1.80%) |
Jul 01, 2021 | 5.670 | 5.690 | 5.460 | 5.550 | 46,748 | -0.03(-0.54%) |
Jun 30, 2021 | 5.600 | 5.600 | 5.495 | 5.580 | 132,232 | +0.01(+0.18%) |
Jun 29, 2021 | 5.980 | 6.000 | 5.560 | 5.570 | 72,153 | -0.27(-4.57%) |
Jun 28, 2021 | 5.730 | 5.990 | 5.640 | 5.837 | 181,212 | +0.11(+1.87%) |
Jun 25, 2021 | 5.600 | 5.820 | 5.450 | 5.730 | 159,110 | +0.13(+2.32%) |
Jun 24, 2021 | 5.800 | 5.800 | 5.250 | 5.600 | 143,414 | +0.15(+2.75%) |
Jun 23, 2021 | 5.985 | 5.985 | 5.360 | 5.450 | 107,110 | +0.06(+1.11%) |
Jun 22, 2021 | 5.400 | 5.570 | 5.150 | 5.390 | 132,485 | +0.04(+0.84%) |
Jun 21, 2021 | 5.380 | 5.550 | 5.380 | 5.345 | 178,869 | -0.05(-0.84%) |
Jun 18, 2021 | 5.371 | 5.665 | 5.230 | 5.390 | 186,280 | -0.03(-0.55%) |
Jun 17, 2021 | 5.600 | 5.730 | 5.260 | 5.420 | 194,034 | -0.08(-1.45%) |
Jun 16, 2021 | 5.600 | 5.730 | 5.498 | 5.500 | 116,847 | -0.10(-1.81%) |
Jun 15, 2021 | 5.750 | 5.800 | 5.471 | 5.601 | 206,444 | -0.15(-2.58%) |
Jun 14, 2021 | 6.010 | 6.225 | 5.700 | 5.750 | 165,118 | -0.15(-2.54%) |
Jun 11, 2021 | 5.950 | 6.000 | 5.820 | 5.900 | 199,784 | -0.05(-0.84%) |
Jun 10, 2021 | 6.105 | 6.110 | 5.902 | 5.950 | 228,062 | -0.10(-1.73%) |
Jun 09, 2021 | 6.120 | 6.260 | 6.020 | 6.055 | 136,926 | -0.17(-2.65%) |
Jun 08, 2021 | 6.550 | 6.550 | 6.110 | 6.220 | 192,399 | -0.04(-0.56%) |
Jun 07, 2021 | 6.230 | 6.600 | 6.090 | 6.255 | 210,616 | +0.04(+0.72%) |
Jun 04, 2021 | 6.030 | 6.400 | 6.030 | 6.210 | 66,047 | -0.07(-1.11%) |
Jun 03, 2021 | 6.070 | 6.280 | 6.010 | 6.280 | 258,445 | +0.14(+2.26%) |
Jun 02, 2021 | 6.300 | 6.320 | 5.998 | 6.141 | 143,654 | -0.01(-0.14%) |
Jun 01, 2021 | 6.290 | 6.370 | 6.050 | 6.150 | 177,300 | +0.00(+0.00%) |
May 28, 2021 | 6.170 | 6.600 | 6.100 | 6.150 | 164,516 | -0.13(-2.09%) |
May 27, 2021 | 6.160 | 6.700 | 6.160 | 6.282 | 157,825 | +0.03(+0.53%) |
May 26, 2021 | 6.000 | 6.350 | 5.958 | 6.248 | 231,187 | +0.22(+3.62%) |
May 25, 2021 | 6.075 | 6.082 | 5.918 | 6.030 | 158,038 | +0.05(+0.84%) |
May 24, 2021 | 6.130 | 6.130 | 5.860 | 5.980 | 251,815 | +0.06(+0.99%) |
May 21, 2021 | 5.950 | 6.100 | 5.820 | 5.921 | 234,239 | -0.03(-0.48%) |
May 20, 2021 | 6.150 | 6.200 | 5.750 | 5.950 | 517,241 | -0.20(-3.25%) |
May 19, 2021 | 6.292 | 6.450 | 6.004 | 6.150 | 437,738 | -0.59(-8.75%) |
May 18, 2021 | 7.060 | 7.060 | 6.150 | 6.740 | 1,099,809 | -0.62(-8.42%) |
May 17, 2021 | 7.250 | 7.500 | 6.940 | 7.360 | 148,601 | +0.36(+5.14%) |
May 14, 2021 | 6.820 | 7.000 | 6.405 | 7.000 | 115,413 | +0.34(+5.18%) |
May 13, 2021 | 6.975 | 7.002 | 6.550 | 6.655 | 114,734 | -0.25(-3.55%) |
May 12, 2021 | 7.030 | 7.030 | 6.600 | 6.900 | 181,807 | -0.11(-1.55%) |
May 11, 2021 | 6.905 | 7.150 | 6.810 | 7.008 | 149,460 | -0.00(-0.02%) |
May 10, 2021 | 7.400 | 7.740 | 7.000 | 7.010 | 111,797 | -0.41(-5.53%) |
May 07, 2021 | 7.210 | 7.420 | 7.210 | 7.420 | 56,369 | +0.21(+2.91%) |
May 06, 2021 | 7.720 | 7.930 | 7.140 | 7.210 | 132,771 | -0.51(-6.61%) |
May 05, 2021 | 8.000 | 8.000 | 7.498 | 7.720 | 196,458 | -0.25(-3.14%) |
May 04, 2021 | 7.600 | 8.090 | 7.059 | 7.970 | 451,706 | +0.32(+4.18%) |
May 03, 2021 | 7.760 | 8.040 | 7.548 | 7.650 | 193,571 | -0.03(-0.39%) |
Apr 30, 2021 | 7.750 | 7.750 | 7.300 | 7.680 | 79,900 | +0.24(+3.23%) |
Apr 29, 2021 | 7.670 | 7.860 | 7.320 | 7.440 | 186,159 | -0.21(-2.75%) |
Apr 28, 2021 | 7.322 | 7.793 | 7.300 | 7.650 | 267,229 | +0.31(+4.22%) |
Apr 27, 2021 | 7.400 | 7.470 | 7.310 | 7.340 | 112,299 | -0.06(-0.81%) |
Apr 26, 2021 | 7.400 | 7.700 | 7.248 | 7.400 | 112,329 | +0.00(+0.00%) |
Apr 23, 2021 | 7.360 | 7.590 | 7.150 | 7.400 | 95,700 | +0.12(+1.72%) |
Apr 22, 2021 | 7.190 | 7.465 | 6.950 | 7.275 | 487,574 | +0.22(+3.05%) |
Apr 21, 2021 | 6.850 | 7.240 | 6.850 | 7.060 | 275,303 | +0.16(+2.32%) |
Apr 20, 2021 | 7.030 | 7.470 | 6.800 | 6.900 | 261,908 | -0.25(-3.52%) |
Apr 19, 2021 | 7.500 | 7.520 | 7.100 | 7.152 | 142,269 | -0.14(-1.92%) |
Apr 16, 2021 | 7.330 | 7.525 | 7.060 | 7.292 | 162,600 | -0.08(-1.10%) |
Apr 15, 2021 | 7.410 | 7.770 | 7.300 | 7.372 | 172,646 | -0.23(-2.99%) |
Apr 14, 2021 | 7.940 | 7.940 | 7.250 | 7.600 | 178,476 | -0.07(-0.91%) |
Apr 13, 2021 | 7.690 | 7.970 | 7.260 | 7.670 | 112,389 | -0.05(-0.63%) |
Apr 12, 2021 | 8.010 | 8.175 | 7.540 | 7.718 | 142,687 | -0.43(-5.29%) |
Apr 09, 2021 | 8.050 | 8.198 | 8.000 | 8.150 | 47,800 | +0.00(+0.00%) |
Apr 08, 2021 | 7.770 | 8.250 | 7.770 | 8.150 | 110,515 | +0.33(+4.22%) |
Apr 07, 2021 | 8.160 | 8.409 | 7.820 | 7.820 | 161,275 | -0.34(-4.17%) |
Apr 06, 2021 | 7.748 | 8.500 | 7.500 | 8.160 | 509,399 | +0.41(+5.29%) |
Apr 05, 2021 | 7.975 | 8.090 | 7.750 | 7.750 | 231,451 | +0.25(+3.33%) |