Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.820 | 4.950 | 4.790 | 4.790 | 455,215 | +0.02(+0.42%) |
Jul 28, 2022 | 4.800 | 4.870 | 4.720 | 4.770 | 521,844 | -0.02(-0.42%) |
Jul 27, 2022 | 4.630 | 4.800 | 4.600 | 4.790 | 629,664 | +0.26(+5.74%) |
Jul 26, 2022 | 4.440 | 4.560 | 4.440 | 4.530 | 483,927 | +0.09(+2.03%) |
Jul 25, 2022 | 4.440 | 4.520 | 4.420 | 4.440 | 186,989 | -0.01(-0.22%) |
Jul 22, 2022 | 4.560 | 4.570 | 4.391 | 4.450 | 141,740 | -0.14(-3.05%) |
Jul 21, 2022 | 4.550 | 4.600 | 4.510 | 4.590 | 199,162 | +0.04(+0.88%) |
Jul 20, 2022 | 4.630 | 4.630 | 4.520 | 4.550 | 391,113 | -0.21(-4.41%) |
Jul 19, 2022 | 4.800 | 4.840 | 4.730 | 4.760 | 578,613 | +0.04(+0.85%) |
Jul 18, 2022 | 4.680 | 4.760 | 4.630 | 4.720 | 377,244 | +0.11(+2.39%) |
Jul 15, 2022 | 4.620 | 4.730 | 4.560 | 4.610 | 260,171 | +0.04(+0.88%) |
Jul 14, 2022 | 4.570 | 4.585 | 4.500 | 4.570 | 259,593 | -0.03(-0.65%) |
Jul 13, 2022 | 4.500 | 4.620 | 4.470 | 4.600 | 253,255 | +0.07(+1.55%) |
Jul 12, 2022 | 4.550 | 4.644 | 4.490 | 4.530 | 284,517 | -0.04(-0.88%) |
Jul 11, 2022 | 4.470 | 4.650 | 4.447 | 4.570 | 488,609 | +0.29(+6.78%) |
Jul 08, 2022 | 4.290 | 4.299 | 4.160 | 4.280 | 113,929 | +0.00(+0.00%) |
Jul 07, 2022 | 4.150 | 4.300 | 4.150 | 4.280 | 128,453 | +0.11(+2.64%) |
Jul 06, 2022 | 4.200 | 4.250 | 4.110 | 4.170 | 163,889 | +0.00(+0.00%) |
Jul 05, 2022 | 4.160 | 4.200 | 4.010 | 4.170 | 179,136 | +0.02(+0.48%) |
Jul 01, 2022 | 4.080 | 4.170 | 4.020 | 4.150 | 82,577 | +0.07(+1.72%) |
Jun 30, 2022 | 4.040 | 4.120 | 3.940 | 4.080 | 126,962 | +0.06(+1.49%) |
Jun 29, 2022 | 4.130 | 4.140 | 4.000 | 4.020 | 128,629 | -0.11(-2.66%) |
Jun 28, 2022 | 4.180 | 4.230 | 4.080 | 4.130 | 131,204 | +0.01(+0.24%) |
Jun 27, 2022 | 4.250 | 4.329 | 4.080 | 4.120 | 206,622 | -0.05(-1.20%) |
Jun 24, 2022 | 4.050 | 4.230 | 4.050 | 4.170 | 200,915 | +0.13(+3.22%) |
Jun 23, 2022 | 3.910 | 4.080 | 3.900 | 4.040 | 231,600 | +0.13(+3.32%) |
Jun 22, 2022 | 4.000 | 4.160 | 3.910 | 3.910 | 311,172 | -0.08(-2.01%) |
Jun 21, 2022 | 3.950 | 4.260 | 3.950 | 3.990 | 473,382 | +0.16(+4.18%) |
Jun 17, 2022 | 4.000 | 4.170 | 3.830 | 3.830 | 621,788 | -0.11(-2.79%) |
Jun 16, 2022 | 4.150 | 4.180 | 3.900 | 3.940 | 583,575 | -0.25(-5.97%) |
Jun 15, 2022 | 4.340 | 4.380 | 4.170 | 4.190 | 405,580 | -0.10(-2.33%) |
Jun 14, 2022 | 4.350 | 4.360 | 4.280 | 4.290 | 217,080 | -0.03(-0.69%) |
Jun 13, 2022 | 4.640 | 4.700 | 4.320 | 4.320 | 477,867 | -0.48(-10.00%) |
Jun 10, 2022 | 4.910 | 4.920 | 4.750 | 4.800 | 243,012 | -0.13(-2.64%) |
Jun 09, 2022 | 4.960 | 5.000 | 4.910 | 4.930 | 79,551 | -0.07(-1.40%) |
Jun 08, 2022 | 5.010 | 5.029 | 4.925 | 5.000 | 119,139 | -0.02(-0.40%) |
Jun 07, 2022 | 5.010 | 5.040 | 4.970 | 5.020 | 151,327 | +0.03(+0.60%) |
Jun 06, 2022 | 5.080 | 5.120 | 4.970 | 4.990 | 189,447 | -0.09(-1.77%) |
Jun 03, 2022 | 5.010 | 5.090 | 4.950 | 5.080 | 179,477 | +0.08(+1.60%) |
Jun 02, 2022 | 5.080 | 5.120 | 4.960 | 5.000 | 205,397 | -0.04(-0.79%) |
Jun 01, 2022 | 5.000 | 5.070 | 4.980 | 5.040 | 133,168 | +0.06(+1.20%) |
May 31, 2022 | 4.960 | 5.040 | 4.960 | 4.980 | 149,107 | -0.05(-0.99%) |
May 27, 2022 | 5.090 | 5.090 | 4.970 | 5.030 | 235,196 | +0.02(+0.40%) |
May 26, 2022 | 5.020 | 5.080 | 4.990 | 5.010 | 174,898 | -0.01(-0.20%) |
May 25, 2022 | 4.910 | 5.080 | 4.900 | 5.020 | 132,293 | +0.06(+1.21%) |
May 24, 2022 | 4.900 | 4.990 | 4.820 | 4.960 | 186,786 | +0.04(+0.81%) |
May 23, 2022 | 5.010 | 5.080 | 4.880 | 4.920 | 550,907 | -0.08(-1.60%) |
May 20, 2022 | 5.150 | 5.160 | 4.870 | 5.000 | 346,739 | -0.09(-1.77%) |
May 19, 2022 | 4.630 | 6.020 | 4.630 | 5.090 | 4,262,445 | +0.46(+9.94%) |
May 18, 2022 | 4.730 | 4.730 | 4.600 | 4.630 | 112,624 | -0.10(-2.11%) |
May 17, 2022 | 4.640 | 4.730 | 4.577 | 4.730 | 128,030 | +0.16(+3.50%) |
May 16, 2022 | 4.500 | 4.610 | 4.470 | 4.570 | 104,937 | +0.08(+1.78%) |
May 13, 2022 | 4.330 | 4.530 | 4.330 | 4.490 | 121,476 | +0.19(+4.42%) |
May 12, 2022 | 4.430 | 4.430 | 4.240 | 4.300 | 197,813 | -0.11(-2.49%) |
May 11, 2022 | 4.400 | 4.480 | 4.320 | 4.410 | 207,045 | +0.09(+2.08%) |
May 10, 2022 | 4.440 | 4.484 | 4.260 | 4.320 | 297,503 | -0.08(-1.82%) |
May 09, 2022 | 4.700 | 4.790 | 4.380 | 4.400 | 514,393 | -0.35(-7.37%) |
May 06, 2022 | 4.710 | 4.830 | 4.710 | 4.750 | 167,572 | -0.03(-0.63%) |
May 05, 2022 | 4.710 | 4.790 | 4.583 | 4.780 | 361,210 | +0.03(+0.63%) |
May 04, 2022 | 4.790 | 4.790 | 4.613 | 4.750 | 252,336 | -0.02(-0.42%) |
May 03, 2022 | 4.730 | 4.780 | 4.660 | 4.770 | 186,949 | +0.11(+2.36%) |
May 02, 2022 | 4.820 | 4.830 | 4.600 | 4.660 | 390,903 | -0.16(-3.32%) |
Apr 29, 2022 | 4.840 | 4.910 | 4.790 | 4.820 | 156,138 | -0.03(-0.62%) |
Apr 28, 2022 | 4.940 | 4.940 | 4.800 | 4.850 | 175,043 | +0.03(+0.62%) |
Apr 27, 2022 | 4.840 | 4.850 | 4.800 | 4.820 | 117,442 | +0.01(+0.21%) |
Apr 26, 2022 | 4.900 | 4.900 | 4.800 | 4.810 | 162,802 | -0.10(-2.04%) |
Apr 25, 2022 | 4.870 | 4.910 | 4.800 | 4.910 | 210,571 | +0.03(+0.61%) |
Apr 22, 2022 | 4.910 | 4.940 | 4.870 | 4.880 | 167,494 | -0.04(-0.81%) |
Apr 21, 2022 | 5.040 | 5.040 | 4.900 | 4.920 | 215,023 | -0.08(-1.60%) |
Apr 20, 2022 | 4.990 | 5.040 | 4.950 | 5.000 | 225,216 | +0.02(+0.40%) |
Apr 19, 2022 | 5.070 | 5.080 | 4.940 | 4.980 | 344,822 | -0.06(-1.19%) |
Apr 18, 2022 | 4.930 | 5.080 | 4.930 | 5.040 | 524,294 | +0.16(+3.28%) |
Apr 14, 2022 | 4.940 | 4.990 | 4.860 | 4.880 | 233,417 | -0.11(-2.20%) |
Apr 13, 2022 | 4.850 | 5.010 | 4.840 | 4.990 | 277,885 | +0.19(+3.96%) |
Apr 12, 2022 | 4.830 | 4.870 | 4.760 | 4.800 | 184,616 | -0.03(-0.62%) |
Apr 11, 2022 | 4.930 | 4.950 | 4.795 | 4.830 | 240,655 | -0.11(-2.23%) |
Apr 08, 2022 | 4.870 | 4.960 | 4.830 | 4.940 | 297,469 | -0.03(-0.60%) |
Apr 07, 2022 | 5.080 | 5.088 | 4.860 | 4.970 | 567,156 | -0.09(-1.78%) |
Apr 06, 2022 | 5.220 | 5.225 | 5.050 | 5.060 | 530,368 | -0.02(-0.39%) |
Apr 05, 2022 | 5.160 | 5.190 | 5.070 | 5.080 | 301,689 | -0.09(-1.74%) |
Apr 04, 2022 | 5.250 | 5.285 | 5.160 | 5.170 | 336,352 | -0.06(-1.15%) |
Apr 01, 2022 | 5.250 | 5.270 | 5.170 | 5.230 | 237,925 | +0.11(+2.15%) |
Mar 31, 2022 | 5.140 | 5.250 | 5.110 | 5.120 | 143,872 | -0.05(-0.97%) |
Mar 30, 2022 | 5.280 | 5.290 | 5.130 | 5.170 | 183,919 | -0.11(-2.08%) |
Mar 29, 2022 | 5.220 | 5.290 | 5.200 | 5.280 | 190,170 | +0.10(+1.93%) |
Mar 28, 2022 | 5.110 | 5.220 | 5.095 | 5.180 | 231,616 | +0.10(+1.97%) |
Mar 25, 2022 | 5.050 | 5.090 | 5.020 | 5.080 | 131,149 | +0.05(+0.99%) |
Mar 24, 2022 | 5.020 | 5.060 | 4.990 | 5.030 | 147,670 | +0.03(+0.60%) |
Mar 23, 2022 | 5.020 | 5.050 | 4.980 | 5.000 | 91,230 | +0.01(+0.20%) |
Mar 22, 2022 | 4.910 | 5.060 | 4.910 | 4.990 | 149,078 | +0.11(+2.25%) |
Mar 21, 2022 | 4.850 | 4.940 | 4.810 | 4.880 | 205,985 | +0.07(+1.46%) |
Mar 18, 2022 | 4.940 | 4.940 | 4.810 | 4.810 | 256,009 | -0.11(-2.24%) |
Mar 17, 2022 | 4.850 | 4.980 | 4.820 | 4.920 | 158,264 | +0.07(+1.44%) |
Mar 16, 2022 | 4.850 | 4.970 | 4.815 | 4.850 | 183,355 | +0.05(+1.04%) |
Mar 15, 2022 | 4.730 | 4.860 | 4.730 | 4.800 | 218,818 | +0.08(+1.69%) |
Mar 14, 2022 | 4.920 | 4.960 | 4.710 | 4.720 | 254,082 | -0.20(-4.07%) |
Mar 11, 2022 | 5.010 | 5.050 | 4.910 | 4.920 | 209,094 | -0.10(-1.99%) |
Mar 10, 2022 | 4.910 | 5.030 | 4.850 | 5.020 | 222,954 | +0.12(+2.45%) |
Mar 09, 2022 | 4.890 | 4.950 | 4.840 | 4.900 | 223,693 | +0.10(+2.08%) |
Mar 08, 2022 | 4.810 | 4.890 | 4.780 | 4.800 | 271,937 | +0.00(+0.00%) |
Mar 07, 2022 | 4.900 | 4.980 | 4.800 | 4.800 | 406,502 | -0.20(-4.00%) |
Mar 04, 2022 | 4.970 | 5.000 | 4.910 | 5.000 | 141,316 | +0.01(+0.20%) |
Mar 03, 2022 | 5.040 | 5.042 | 4.920 | 4.990 | 185,513 | -0.02(-0.40%) |
Mar 02, 2022 | 4.900 | 5.010 | 4.900 | 5.010 | 160,794 | +0.16(+3.30%) |
Mar 01, 2022 | 4.900 | 4.930 | 4.780 | 4.850 | 176,891 | -0.05(-1.02%) |
Feb 28, 2022 | 4.860 | 4.970 | 4.830 | 4.900 | 227,769 | +0.05(+1.03%) |
Feb 25, 2022 | 4.680 | 4.903 | 4.760 | 4.850 | 287,797 | +0.18(+3.85%) |
Feb 24, 2022 | 4.520 | 4.704 | 4.500 | 4.670 | 373,922 | -0.01(-0.21%) |
Feb 23, 2022 | 4.820 | 4.880 | 4.650 | 4.680 | 302,221 | -0.10(-2.09%) |
Feb 22, 2022 | 4.930 | 4.960 | 4.700 | 4.780 | 472,757 | -0.17(-3.43%) |
Feb 18, 2022 | 4.950 | 0 | -0.01(-0.20%) | |||
Feb 17, 2022 | 5.020 | 5.030 | 4.950 | 4.960 | 213,123 | -0.06(-1.20%) |
Feb 16, 2022 | 5.010 | 5.050 | 4.980 | 5.020 | 301,958 | +0.01(+0.20%) |
Feb 15, 2022 | 5.000 | 5.070 | 4.970 | 5.010 | 357,827 | +0.06(+1.21%) |
Feb 14, 2022 | 5.030 | 5.060 | 4.940 | 4.950 | 533,749 | -0.12(-2.37%) |
Feb 11, 2022 | 5.200 | 5.270 | 5.010 | 5.070 | 440,371 | -0.13(-2.50%) |
Feb 10, 2022 | 5.230 | 5.310 | 5.180 | 5.200 | 304,985 | -0.07(-1.33%) |
Feb 09, 2022 | 5.360 | 5.390 | 5.230 | 5.270 | 405,457 | -0.11(-2.04%) |
Feb 08, 2022 | 5.310 | 5.398 | 5.298 | 5.380 | 157,593 | +0.05(+0.94%) |
Feb 07, 2022 | 5.400 | 5.400 | 5.280 | 5.330 | 252,230 | -0.07(-1.30%) |
Feb 04, 2022 | 5.390 | 5.420 | 5.310 | 5.400 | 169,387 | +0.00(+0.00%) |
Feb 03, 2022 | 5.400 | 5.370 | 5.400 | 126,332 | -0.06(-1.10%) | |
Feb 02, 2022 | 5.450 | 5.496 | 5.370 | 5.460 | 258,520 | -0.03(-0.55%) |
Feb 01, 2022 | 5.580 | 5.610 | 5.423 | 5.490 | 214,784 | -0.07(-1.26%) |
Jan 31, 2022 | 5.340 | 5.560 | 5.560 | 199,420 | +0.18(+3.35%) | |
Jan 28, 2022 | 5.370 | 5.410 | 5.280 | 5.380 | 343,977 | +0.02(+0.37%) |
Jan 27, 2022 | 5.560 | 5.560 | 5.330 | 5.360 | 384,095 | -0.21(-3.77%) |
Jan 26, 2022 | 5.650 | 5.780 | 5.550 | 5.570 | 251,958 | -0.02(-0.36%) |
Jan 25, 2022 | 5.470 | 5.640 | 5.440 | 5.590 | 1,368,842 | +0.09(+1.64%) |
Jan 24, 2022 | 5.530 | 5.530 | 5.260 | 5.500 | 594,343 | -0.08(-1.43%) |
Jan 21, 2022 | 5.670 | 5.710 | 5.520 | 5.580 | 507,043 | -0.13(-2.28%) |
Jan 20, 2022 | 5.870 | 5.940 | 5.700 | 5.710 | 341,811 | -0.14(-2.39%) |
Jan 19, 2022 | 5.990 | 6.000 | 5.810 | 5.850 | 246,403 | -0.09(-1.52%) |
Jan 18, 2022 | 6.050 | 6.050 | 5.860 | 5.940 | 430,707 | -0.11(-1.82%) |
Jan 14, 2022 | 6.050 | 0 | -0.26(-4.12%) | |||
Jan 13, 2022 | 6.360 | 6.410 | 6.250 | 6.310 | 584,480 | -0.05(-0.79%) |
Jan 12, 2022 | 6.280 | 6.550 | 6.190 | 6.360 | 974,286 | +0.09(+1.44%) |
Jan 11, 2022 | 6.200 | 6.290 | 6.110 | 6.270 | 367,803 | +0.10(+1.62%) |
Jan 10, 2022 | 6.200 | 6.260 | 6.080 | 6.170 | 341,806 | -0.03(-0.48%) |
Jan 07, 2022 | 6.210 | 6.300 | 6.070 | 6.200 | 357,947 | +0.07(+1.14%) |
Jan 06, 2022 | 6.130 | 6.180 | 6.020 | 6.130 | 229,488 | +0.10(+1.66%) |
Jan 05, 2022 | 6.240 | 6.250 | 6.000 | 6.030 | 402,215 | -0.19(-3.05%) |
Jan 04, 2022 | 6.150 | 6.260 | 6.070 | 6.220 | 517,629 | +0.16(+2.64%) |
Jan 03, 2022 | 6.060 | 6.190 | 5.908 | 6.060 | 861,829 | +0.22(+3.77%) |
Dec 31, 2021 | 5.890 | 5.890 | 5.780 | 5.840 | 348,139 | -0.02(-0.34%) |
Dec 30, 2021 | 6.080 | 6.080 | 5.820 | 5.860 | 391,325 | -0.29(-4.72%) |
Dec 29, 2021 | 6.170 | 6.170 | 6.020 | 6.150 | 361,880 | -0.02(-0.32%) |
Dec 28, 2021 | 6.250 | 6.250 | 6.100 | 6.170 | 337,066 | -0.03(-0.48%) |
Dec 27, 2021 | 6.150 | 6.250 | 6.100 | 6.200 | 609,608 | +0.14(+2.31%) |
Dec 23, 2021 | 6.070 | 6.130 | 5.990 | 6.060 | 371,618 | +0.06(+1.00%) |
Dec 22, 2021 | 5.800 | 6.050 | 5.730 | 6.000 | 702,014 | +0.31(+5.45%) |
Dec 21, 2021 | 5.610 | 5.712 | 5.600 | 5.690 | 294,465 | +0.13(+2.34%) |
Dec 20, 2021 | 5.560 | 5.630 | 5.480 | 5.560 | 629,963 | +0.14(+2.58%) |
Dec 17, 2021 | 5.400 | 5.500 | 5.350 | 5.420 | 245,690 | +0.09(+1.69%) |
Dec 16, 2021 | 5.320 | 5.580 | 5.320 | 5.330 | 314,487 | +0.03(+0.57%) |
Dec 15, 2021 | 5.580 | 5.580 | 5.300 | 5.300 | 290,408 | -0.21(-3.81%) |
Dec 14, 2021 | 5.540 | 5.650 | 5.500 | 5.510 | 177,087 | -0.03(-0.54%) |
Dec 13, 2021 | 5.700 | 5.700 | 5.540 | 5.540 | 122,155 | -0.12(-2.12%) |
Dec 10, 2021 | 5.620 | 5.712 | 5.620 | 5.660 | 130,252 | -0.02(-0.35%) |
Dec 09, 2021 | 5.530 | 5.730 | 5.530 | 5.680 | 181,180 | +0.15(+2.71%) |
Dec 08, 2021 | 5.520 | 5.660 | 5.500 | 5.530 | 213,817 | +0.00(+0.00%) |
Dec 07, 2021 | 5.670 | 5.700 | 5.530 | 5.530 | 305,760 | -0.16(-2.81%) |
Dec 06, 2021 | 5.710 | 5.770 | 5.632 | 5.690 | 164,828 | -0.01(-0.18%) |
Dec 03, 2021 | 5.810 | 5.830 | 5.620 | 5.700 | 137,262 | -0.06(-1.04%) |
Dec 02, 2021 | 5.670 | 5.840 | 5.591 | 5.760 | 250,674 | +0.09(+1.59%) |
Dec 01, 2021 | 5.830 | 5.910 | 5.670 | 5.670 | 190,980 | -0.09(-1.56%) |
Nov 30, 2021 | 5.820 | 5.840 | 5.705 | 5.760 | 259,021 | -0.08(-1.37%) |
Nov 29, 2021 | 5.900 | 5.990 | 5.810 | 5.840 | 277,546 | -0.01(-0.17%) |
Nov 26, 2021 | 5.880 | 5.900 | 5.730 | 5.850 | 258,569 | -0.07(-1.18%) |
Nov 24, 2021 | 5.820 | 5.960 | 5.820 | 5.920 | 200,217 | +0.09(+1.54%) |
Nov 23, 2021 | 5.780 | 5.850 | 5.760 | 5.830 | 159,524 | +0.08(+1.39%) |
Nov 22, 2021 | 5.850 | 5.900 | 5.740 | 5.750 | 287,073 | -0.12(-2.04%) |
Nov 19, 2021 | 6.070 | 6.070 | 5.835 | 5.870 | 376,212 | -0.28(-4.55%) |
Nov 18, 2021 | 6.220 | 6.168 | 6.139 | 6.150 | 225,536 | -0.07(-1.13%) |
Nov 17, 2021 | 6.120 | 6.260 | 6.060 | 6.220 | 818,937 | +0.11(+1.80%) |
Nov 16, 2021 | 6.020 | 6.150 | 5.960 | 6.110 | 636,965 | +0.18(+3.04%) |
Nov 15, 2021 | 5.850 | 6.000 | 5.800 | 5.930 | 448,238 | +0.19(+3.31%) |
Nov 12, 2021 | 5.750 | 5.790 | 5.710 | 5.740 | 150,837 | +0.01(+0.17%) |
Nov 11, 2021 | 5.750 | 5.770 | 5.719 | 5.730 | 177,530 | +0.00(+0.00%) |
Nov 10, 2021 | 5.690 | 5.730 | 221,140 | +0.01(+0.17%) | ||
Nov 09, 2021 | 5.740 | 5.790 | 5.720 | 5.720 | 139,221 | -0.06(-1.04%) |
Nov 08, 2021 | 5.750 | 5.790 | 5.700 | 5.780 | 182,029 | +0.03(+0.52%) |
Nov 05, 2021 | 5.720 | 5.810 | 5.680 | 5.750 | 208,242 | +0.01(+0.17%) |
Nov 04, 2021 | 5.750 | 5.750 | 5.670 | 5.740 | 164,322 | +0.11(+1.95%) |
Nov 03, 2021 | 5.520 | 5.700 | 5.520 | 5.630 | 163,803 | +0.04(+0.72%) |
Nov 02, 2021 | 5.690 | 5.705 | 5.550 | 5.590 | 181,922 | -0.13(-2.27%) |
Nov 01, 2021 | 5.830 | 5.780 | 5.650 | 5.720 | 284,771 | -0.06(-1.04%) |
Oct 29, 2021 | 5.790 | 5.880 | 5.720 | 5.780 | 200,099 | +0.03(+0.52%) |
Oct 28, 2021 | 5.710 | 5.750 | 5.660 | 5.750 | 153,079 | +0.03(+0.52%) |
Oct 27, 2021 | 5.830 | 5.840 | 5.700 | 5.720 | 234,553 | -0.10(-1.72%) |
Oct 26, 2021 | 6.000 | 5.820 | 393,105 | -0.11(-1.85%) | ||
Oct 25, 2021 | 5.910 | 5.940 | 5.780 | 5.930 | 452,628 | +0.15(+2.60%) |
Oct 22, 2021 | 6.070 | 6.070 | 5.750 | 5.780 | 389,321 | -0.28(-4.62%) |
Oct 21, 2021 | 6.180 | 6.180 | 6.010 | 6.060 | 300,353 | -0.09(-1.46%) |
Oct 20, 2021 | 6.190 | 6.250 | 6.060 | 6.150 | 307,560 | -0.03(-0.49%) |
Oct 19, 2021 | 6.300 | 6.350 | 5.950 | 6.180 | 656,045 | -0.09(-1.44%) |
Oct 18, 2021 | 5.840 | 6.350 | 5.840 | 6.270 | 1,051,355 | +0.46(+7.92%) |
Oct 15, 2021 | 5.780 | 5.830 | 5.700 | 5.810 | 224,328 | +0.05(+0.87%) |
Oct 14, 2021 | 5.660 | 5.810 | 5.630 | 5.760 | 365,820 | +0.13(+2.31%) |
Oct 13, 2021 | 5.660 | 5.670 | 5.550 | 5.630 | 146,220 | -0.02(-0.35%) |
Oct 12, 2021 | 5.500 | 5.660 | 5.450 | 5.650 | 309,585 | +0.16(+2.91%) |
Oct 11, 2021 | 5.450 | 5.520 | 5.430 | 5.490 | 174,729 | +0.02(+0.37%) |
Oct 08, 2021 | 5.450 | 5.478 | 5.430 | 5.470 | 128,282 | +0.02(+0.37%) |
Oct 07, 2021 | 5.530 | 5.530 | 5.410 | 5.450 | 171,707 | -0.04(-0.73%) |
Oct 06, 2021 | 5.520 | 5.540 | 5.470 | 5.490 | 192,401 | -0.07(-1.26%) |
Oct 05, 2021 | 5.560 | 5.580 | 5.480 | 5.560 | 245,926 | +0.01(+0.18%) |
Oct 04, 2021 | 5.500 | 5.590 | 5.480 | 5.550 | 479,713 | +0.07(+1.28%) |
Oct 01, 2021 | 5.610 | 5.610 | 5.430 | 5.480 | 404,596 | +0.02(+0.37%) |
Sep 30, 2021 | 5.540 | 5.630 | 5.360 | 5.460 | 1,350,534 | +0.07(+1.30%) |
Sep 29, 2021 | 5.180 | 5.439 | 5.155 | 5.390 | 1,026,858 | +0.21(+4.05%) |
Sep 28, 2021 | 5.280 | 5.290 | 5.170 | 5.180 | 128,632 | -0.09(-1.71%) |
Sep 27, 2021 | 5.270 | 5.380 | 5.260 | 5.270 | 201,563 | -0.03(-0.57%) |
Sep 24, 2021 | 5.220 | 5.310 | 5.220 | 5.300 | 164,597 | +0.05(+0.95%) |
Sep 23, 2021 | 5.230 | 5.270 | 5.230 | 5.250 | 137,496 | +0.02(+0.38%) |
Sep 22, 2021 | 5.250 | 5.255 | 5.200 | 5.230 | 126,262 | +0.02(+0.38%) |
Sep 21, 2021 | 5.240 | 5.250 | 5.200 | 5.210 | 179,123 | +0.03(+0.58%) |
Sep 20, 2021 | 5.310 | 5.350 | 5.170 | 5.180 | 368,660 | -0.13(-2.45%) |
Sep 17, 2021 | 5.300 | 5.390 | 5.220 | 5.310 | 559,797 | +0.07(+1.34%) |
Sep 16, 2021 | 5.050 | 5.400 | 5.040 | 5.240 | 1,926,508 | +0.21(+4.17%) |
Sep 15, 2021 | 5.090 | 5.150 | 5.030 | 5.030 | 194,420 | -0.05(-0.98%) |
Sep 14, 2021 | 5.090 | 5.100 | 5.050 | 5.080 | 83,032 | +0.00(+0.00%) |
Sep 13, 2021 | 5.090 | 5.100 | 5.030 | 5.080 | 105,893 | +0.05(+0.99%) |
Sep 10, 2021 | 5.050 | 5.060 | 5.010 | 5.030 | 97,953 | -0.01(-0.20%) |
Sep 09, 2021 | 5.040 | 5.070 | 5.020 | 5.040 | 110,515 | -0.02(-0.40%) |
Sep 08, 2021 | 5.130 | 5.160 | 5.030 | 5.060 | 158,567 | -0.08(-1.56%) |
Sep 07, 2021 | 4.990 | 5.160 | 4.983 | 5.140 | 357,379 | +0.15(+3.01%) |
Sep 03, 2021 | 4.990 | 5.000 | 4.930 | 4.990 | 126,179 | +0.02(+0.40%) |
Sep 02, 2021 | 4.920 | 4.980 | 4.910 | 4.970 | 150,122 | +0.06(+1.22%) |
Sep 01, 2021 | 4.870 | 4.920 | 4.840 | 4.910 | 81,940 | +0.07(+1.45%) |
Aug 31, 2021 | 4.790 | 4.877 | 4.790 | 4.840 | 82,188 | +0.04(+0.83%) |
Aug 30, 2021 | 4.830 | 4.830 | 4.770 | 4.800 | 84,795 | +0.02(+0.42%) |
Aug 27, 2021 | 4.740 | 4.830 | 4.740 | 4.780 | 71,454 | +0.01(+0.21%) |
Aug 26, 2021 | 4.830 | 4.850 | 4.750 | 4.770 | 115,037 | -0.04(-0.83%) |
Aug 25, 2021 | 4.710 | 4.860 | 4.700 | 4.810 | 138,476 | +0.12(+2.56%) |
Aug 24, 2021 | 4.670 | 4.740 | 4.650 | 4.690 | 78,426 | +0.00(+0.00%) |
Aug 23, 2021 | 4.660 | 4.729 | 4.660 | 4.690 | 101,427 | +0.05(+1.08%) |
Aug 20, 2021 | 4.510 | 4.750 | 4.510 | 4.640 | 190,076 | +0.07(+1.53%) |
Aug 19, 2021 | 4.770 | 4.780 | 4.400 | 4.570 | 688,741 | -0.24(-4.99%) |
Aug 18, 2021 | 4.880 | 4.880 | 4.780 | 4.810 | 156,118 | -0.07(-1.43%) |
Aug 17, 2021 | 4.870 | 4.920 | 4.850 | 4.880 | 84,298 | +0.00(+0.00%) |
Aug 16, 2021 | 4.920 | 4.920 | 4.814 | 4.880 | 288,947 | -0.03(-0.61%) |
Aug 13, 2021 | 4.900 | 4.930 | 4.870 | 4.910 | 180,457 | +0.01(+0.20%) |
Aug 12, 2021 | 4.910 | 4.920 | 4.860 | 4.900 | 128,176 | -0.01(-0.20%) |
Aug 11, 2021 | 4.940 | 4.940 | 4.830 | 4.910 | 276,548 | -0.03(-0.61%) |
Aug 10, 2021 | 5.000 | 5.030 | 4.915 | 4.940 | 517,793 | -0.06(-1.20%) |
Aug 09, 2021 | 4.960 | 5.010 | 4.950 | 5.000 | 132,818 | +0.04(+0.81%) |
Aug 06, 2021 | 5.000 | 5.020 | 4.960 | 4.960 | 101,780 | -0.04(-0.80%) |
Aug 05, 2021 | 4.970 | 5.020 | 4.950 | 5.000 | 102,464 | +0.03(+0.60%) |
Aug 04, 2021 | 4.990 | 5.014 | 4.950 | 4.970 | 156,850 | -0.05(-1.00%) |
Aug 03, 2021 | 5.080 | 5.080 | 4.970 | 5.020 | 248,809 | -0.04(-0.79%) |