Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.630 | 4.575 | 4.612 | 23,636 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.612 | 4.653 | 4.566 | 4.603 | 16,175 | +0.01(+0.20%) |
Jan 27, 2022 | 4.428 | 4.704 | 4.428 | 4.594 | 17,820 | +0.00(+0.00%) |
Jan 26, 2022 | 4.603 | 4.713 | 4.584 | 4.594 | 26,843 | +0.01(+0.20%) |
Jan 25, 2022 | 4.667 | 4.713 | 4.548 | 4.584 | 27,628 | -0.06(-1.19%) |
Jan 24, 2022 | 4.667 | 4.768 | 4.593 | 4.639 | 33,288 | -0.09(-1.94%) |
Jan 21, 2022 | 4.768 | 4.841 | 4.676 | 4.731 | 53,209 | -0.11(-2.27%) |
Jan 20, 2022 | 4.841 | 4.914 | 4.814 | 4.841 | 13,431 | -0.06(-1.12%) |
Jan 19, 2022 | 4.891 | 4.942 | 4.799 | 4.896 | 64,289 | -0.01(-0.19%) |
Jan 18, 2022 | 4.795 | 4.933 | 4.768 | 4.905 | 24,339 | +0.04(+0.75%) |
Jan 14, 2022 | 4.869 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.869 | 5.043 | 4.862 | 4.951 | 30,203 | +0.05(+0.93%) |
Jan 12, 2022 | 4.869 | 5.018 | 4.850 | 4.905 | 12,563 | +0.01(+0.19%) |
Jan 11, 2022 | 4.832 | 4.997 | 4.832 | 4.896 | 23,605 | -0.06(-1.11%) |
Jan 10, 2022 | 4.957 | 5.006 | 4.832 | 4.951 | 41,342 | +0.02(+0.37%) |
Jan 07, 2022 | 4.933 | 4.996 | 4.878 | 4.933 | 8,132 | -0.04(-0.74%) |
Jan 06, 2022 | 5.089 | 5.116 | 4.887 | 4.969 | 40,830 | -0.11(-2.17%) |
Jan 05, 2022 | 5.107 | 5.199 | 4.997 | 5.079 | 17,902 | +0.01(+0.18%) |
Jan 04, 2022 | 5.144 | 5.199 | 5.062 | 5.070 | 8,453 | -0.09(-1.78%) |
Jan 03, 2022 | 5.070 | 5.226 | 5.047 | 5.162 | 16,088 | +0.06(+1.08%) |
Dec 31, 2021 | 5.024 | 5.180 | 5.002 | 5.107 | 19,941 | +0.04(+0.72%) |
Dec 30, 2021 | 4.887 | 5.134 | 4.859 | 5.070 | 49,775 | +0.17(+3.56%) |
Dec 29, 2021 | 4.933 | 4.997 | 4.858 | 4.896 | 92,039 | -0.06(-1.29%) |
Dec 28, 2021 | 4.823 | 5.016 | 4.823 | 4.960 | 18,877 | +0.13(+2.66%) |
Dec 27, 2021 | 4.878 | 4.882 | 4.814 | 4.832 | 150,687 | -0.09(-1.86%) |
Dec 23, 2021 | 4.914 | 4.997 | 4.905 | 4.924 | 17,667 | +0.01(+0.19%) |
Dec 22, 2021 | 5.070 | 5.089 | 4.869 | 4.914 | 31,935 | -0.16(-3.07%) |
Dec 21, 2021 | 5.125 | 5.153 | 4.914 | 5.070 | 89,368 | -0.06(-1.07%) |
Dec 20, 2021 | 5.171 | 5.254 | 4.997 | 5.125 | 57,480 | -0.12(-2.27%) |
Dec 17, 2021 | 4.960 | 5.244 | 4.960 | 5.244 | 77,268 | +0.29(+5.93%) |
Dec 16, 2021 | 4.768 | 5.043 | 4.768 | 4.951 | 303,060 | +0.18(+3.85%) |
Dec 15, 2021 | 4.768 | 4.850 | 4.731 | 4.768 | 139,942 | +0.01(+0.19%) |
Dec 14, 2021 | 4.759 | 4.887 | 4.639 | 4.759 | 448,938 | -0.04(-0.76%) |
Dec 13, 2021 | 4.639 | 4.878 | 4.639 | 4.795 | 53,196 | +0.00(+0.00%) |
Dec 10, 2021 | 4.997 | 4.997 | 4.777 | 4.795 | 38,913 | -0.25(-4.91%) |
Dec 09, 2021 | 5.124 | 5.124 | 5.034 | 5.043 | 43,048 | -0.02(-0.36%) |
Dec 08, 2021 | 5.052 | 5.079 | 4.924 | 5.061 | 62,415 | +0.01(+0.18%) |
Dec 07, 2021 | 4.777 | 5.226 | 4.734 | 5.052 | 145,523 | +0.28(+5.96%) |
Dec 06, 2021 | 4.676 | 4.820 | 4.603 | 4.768 | 62,521 | +0.05(+0.97%) |
Dec 03, 2021 | 4.694 | 4.759 | 4.658 | 4.722 | 22,712 | +0.02(+0.39%) |
Dec 02, 2021 | 4.658 | 4.704 | 4.612 | 4.704 | 30,639 | +0.03(+0.59%) |
Dec 01, 2021 | 4.685 | 4.786 | 4.649 | 4.676 | 41,785 | -0.05(-0.97%) |
Nov 30, 2021 | 4.704 | 4.731 | 4.584 | 4.722 | 114,036 | +0.05(+0.98%) |
Nov 29, 2021 | 4.639 | 4.713 | 4.584 | 4.676 | 25,954 | +0.12(+2.62%) |
Nov 26, 2021 | 4.584 | 4.699 | 4.511 | 4.557 | 18,268 | -0.10(-2.17%) |
Nov 24, 2021 | 4.731 | 4.737 | 4.731 | 4.658 | 17,644 | -0.02(-0.39%) |
Nov 23, 2021 | 4.392 | 4.722 | 4.364 | 4.676 | 192,215 | +0.22(+4.94%) |
Nov 22, 2021 | 4.364 | 4.520 | 4.364 | 4.456 | 85,218 | +0.11(+2.53%) |
Nov 19, 2021 | 4.529 | 4.539 | 4.346 | 4.346 | 24,208 | -0.19(-4.24%) |
Nov 18, 2021 | 4.401 | 4.543 | 4.520 | 4.539 | 72,702 | +0.18(+4.21%) |
Nov 17, 2021 | 4.658 | 4.739 | 4.355 | 4.355 | 55,486 | -0.28(-6.13%) |
Nov 16, 2021 | 4.850 | 4.878 | 4.639 | 4.639 | 45,459 | -0.24(-4.89%) |
Nov 15, 2021 | 4.832 | 4.988 | 4.832 | 4.878 | 35,288 | +0.04(+0.76%) |
Nov 12, 2021 | 4.905 | 4.905 | 4.832 | 4.841 | 21,185 | -0.05(-0.94%) |
Nov 11, 2021 | 4.786 | 4.905 | 4.786 | 4.887 | 13,371 | +0.07(+1.52%) |
Nov 10, 2021 | 4.905 | 4.786 | 4.814 | 34,553 | -0.10(-2.05%) | |
Nov 09, 2021 | 4.951 | 5.032 | 4.905 | 4.914 | 20,062 | -0.03(-0.56%) |
Nov 08, 2021 | 5.061 | 5.061 | 4.878 | 4.942 | 46,313 | -0.12(-2.36%) |
Nov 05, 2021 | 5.153 | 5.180 | 5.043 | 5.061 | 30,352 | -0.09(-1.78%) |
Nov 04, 2021 | 4.896 | 5.180 | 4.685 | 5.153 | 108,996 | +0.60(+13.08%) |
Nov 03, 2021 | 4.594 | 4.612 | 4.529 | 4.557 | 54,103 | -0.04(-0.80%) |
Nov 02, 2021 | 4.529 | 4.603 | 4.474 | 4.594 | 52,001 | +0.07(+1.62%) |
Nov 01, 2021 | 4.594 | 4.622 | 4.539 | 4.520 | 140,852 | -0.02(-0.40%) |
Oct 29, 2021 | 4.667 | 4.759 | 4.502 | 4.539 | 115,254 | -0.12(-2.56%) |
Oct 28, 2021 | 5.052 | 5.079 | 4.612 | 4.658 | 194,952 | -0.42(-8.30%) |
Oct 27, 2021 | 5.171 | 5.171 | 5.052 | 5.079 | 52,950 | -0.06(-1.25%) |
Oct 26, 2021 | 5.244 | 5.144 | 234,766 | -0.12(-2.26%) | ||
Oct 25, 2021 | 5.336 | 5.355 | 5.208 | 5.263 | 70,398 | -0.07(-1.37%) |
Oct 22, 2021 | 5.318 | 5.391 | 5.263 | 5.336 | 34,179 | +0.00(+0.00%) |
Oct 21, 2021 | 5.355 | 5.401 | 5.300 | 5.336 | 68,203 | -0.06(-1.19%) |
Oct 20, 2021 | 5.391 | 5.457 | 5.364 | 5.400 | 11,450 | +0.05(+0.86%) |
Oct 19, 2021 | 5.318 | 5.400 | 5.300 | 5.355 | 45,069 | +0.02(+0.34%) |
Oct 18, 2021 | 5.455 | 5.455 | 5.272 | 5.336 | 120,451 | -0.16(-2.84%) |
Oct 15, 2021 | 5.960 | 5.960 | 5.364 | 5.492 | 219,320 | -0.51(-8.55%) |
Oct 14, 2021 | 5.987 | 6.070 | 5.960 | 6.005 | 9,959 | +0.02(+0.31%) |
Oct 13, 2021 | 6.088 | 6.112 | 5.960 | 5.987 | 29,469 | -0.06(-1.06%) |
Oct 12, 2021 | 6.106 | 6.106 | 6.033 | 6.051 | 9,660 | -0.06(-0.90%) |
Oct 11, 2021 | 6.042 | 6.106 | 5.905 | 6.106 | 36,612 | -0.01(-0.15%) |
Oct 08, 2021 | 6.015 | 6.125 | 5.987 | 6.116 | 28,799 | +0.07(+1.21%) |
Oct 07, 2021 | 6.024 | 6.125 | 6.015 | 6.042 | 16,697 | +0.03(+0.46%) |
Oct 06, 2021 | 6.005 | 6.015 | 5.895 | 6.015 | 12,160 | +0.00(+0.00%) |
Oct 05, 2021 | 5.978 | 6.024 | 5.932 | 6.015 | 30,507 | -0.02(-0.30%) |
Oct 04, 2021 | 5.932 | 6.070 | 5.932 | 6.033 | 10,237 | +0.12(+2.02%) |
Oct 01, 2021 | 5.868 | 5.996 | 5.868 | 5.914 | 53,118 | -0.07(-1.23%) |
Sep 30, 2021 | 5.996 | 6.061 | 5.950 | 5.987 | 38,311 | -0.01(-0.15%) |
Sep 29, 2021 | 6.088 | 6.220 | 5.987 | 5.996 | 32,760 | -0.13(-2.10%) |
Sep 28, 2021 | 6.299 | 6.299 | 6.051 | 6.125 | 44,156 | -0.17(-2.77%) |
Sep 27, 2021 | 6.051 | 6.326 | 6.051 | 6.299 | 60,875 | +0.28(+4.57%) |
Sep 24, 2021 | 5.932 | 6.042 | 5.923 | 6.024 | 13,019 | +0.05(+0.77%) |
Sep 23, 2021 | 5.987 | 6.051 | 5.923 | 5.978 | 44,940 | +0.06(+1.09%) |
Sep 22, 2021 | 5.859 | 5.996 | 5.850 | 5.914 | 32,210 | +0.06(+0.94%) |
Sep 21, 2021 | 5.936 | 5.936 | 5.845 | 5.859 | 19,071 | +0.00(+0.00%) |
Sep 20, 2021 | 5.877 | 5.950 | 5.767 | 5.859 | 36,688 | -0.16(-2.59%) |
Sep 17, 2021 | 5.950 | 6.015 | 5.886 | 6.015 | 76,394 | +0.05(+0.77%) |
Sep 16, 2021 | 5.996 | 6.042 | 5.914 | 5.969 | 23,170 | +0.01(+0.15%) |
Sep 15, 2021 | 5.960 | 6.024 | 5.914 | 5.960 | 40,768 | -0.01(-0.15%) |
Sep 14, 2021 | 6.015 | 6.015 | 5.932 | 5.969 | 30,983 | -0.04(-0.61%) |
Sep 13, 2021 | 6.005 | 6.033 | 5.987 | 6.005 | 35,219 | +0.01(+0.15%) |
Sep 10, 2021 | 5.987 | 6.010 | 5.960 | 5.996 | 57,952 | +0.01(+0.15%) |
Sep 09, 2021 | 5.960 | 6.042 | 5.960 | 5.987 | 50,827 | -0.02(-0.31%) |
Sep 08, 2021 | 5.969 | 6.079 | 5.960 | 6.005 | 43,926 | +0.00(+0.00%) |
Sep 07, 2021 | 6.024 | 6.070 | 5.969 | 6.005 | 47,853 | -0.06(-1.06%) |
Sep 03, 2021 | 6.116 | 6.143 | 6.005 | 6.070 | 28,841 | -0.05(-0.75%) |
Sep 02, 2021 | 6.097 | 6.143 | 6.061 | 6.116 | 26,196 | +0.00(+0.00%) |
Sep 01, 2021 | 6.198 | 6.198 | 6.097 | 6.116 | 27,906 | -0.08(-1.33%) |
Aug 31, 2021 | 6.134 | 6.207 | 6.070 | 6.198 | 33,809 | +0.06(+1.05%) |
Aug 30, 2021 | 6.088 | 6.203 | 6.061 | 6.134 | 38,945 | +0.09(+1.52%) |
Aug 27, 2021 | 6.015 | 6.093 | 5.960 | 6.042 | 83,044 | +0.03(+0.46%) |
Aug 26, 2021 | 5.960 | 6.015 | 5.850 | 6.015 | 118,551 | +0.14(+2.34%) |
Aug 25, 2021 | 5.703 | 5.905 | 5.648 | 5.877 | 86,677 | +0.19(+3.39%) |
Aug 24, 2021 | 5.575 | 5.712 | 5.520 | 5.685 | 38,543 | +0.14(+2.48%) |
Aug 23, 2021 | 5.666 | 5.666 | 5.474 | 5.547 | 37,647 | -0.05(-0.82%) |
Aug 20, 2021 | 5.465 | 5.639 | 5.465 | 5.593 | 54,760 | +0.18(+3.39%) |
Aug 19, 2021 | 5.565 | 5.665 | 5.373 | 5.410 | 76,562 | -0.22(-3.91%) |
Aug 18, 2021 | 5.859 | 5.868 | 5.602 | 5.630 | 74,514 | -0.18(-3.15%) |
Aug 17, 2021 | 5.730 | 5.859 | 5.657 | 5.813 | 100,797 | +0.05(+0.79%) |
Aug 16, 2021 | 5.666 | 5.868 | 5.657 | 5.767 | 134,993 | +0.11(+1.94%) |
Aug 13, 2021 | 5.593 | 5.680 | 5.510 | 5.657 | 53,852 | +0.10(+1.82%) |
Aug 12, 2021 | 5.593 | 5.593 | 5.483 | 5.556 | 48,168 | -0.01(-0.16%) |
Aug 11, 2021 | 5.520 | 5.593 | 5.483 | 5.565 | 20,118 | +0.08(+1.51%) |
Aug 10, 2021 | 5.611 | 5.611 | 5.455 | 5.483 | 30,709 | -0.11(-1.97%) |
Aug 09, 2021 | 5.510 | 5.656 | 5.510 | 5.593 | 52,759 | +0.06(+1.16%) |
Aug 06, 2021 | 5.639 | 5.666 | 5.501 | 5.529 | 46,347 | -0.11(-1.95%) |
Aug 05, 2021 | 5.446 | 5.675 | 5.428 | 5.639 | 136,560 | +0.19(+3.54%) |
Aug 04, 2021 | 5.336 | 5.492 | 5.336 | 5.446 | 45,996 | +0.11(+2.06%) |
Aug 03, 2021 | 5.318 | 5.391 | 5.300 | 5.336 | 32,810 | -0.01(-0.17%) |
Aug 02, 2021 | 5.391 | 5.501 | 5.322 | 5.345 | 58,087 | -0.06(-1.02%) |
Jul 30, 2021 | 5.428 | 5.510 | 5.391 | 5.400 | 40,130 | -0.04(-0.67%) |
Jul 29, 2021 | 5.391 | 5.510 | 5.382 | 5.437 | 55,762 | -0.01(-0.17%) |
Jul 28, 2021 | 5.355 | 5.575 | 5.355 | 5.446 | 44,767 | +0.00(+0.00%) |
Jul 27, 2021 | 5.455 | 5.602 | 5.391 | 5.446 | 58,385 | -0.06(-1.16%) |
Jul 26, 2021 | 5.547 | 5.639 | 5.446 | 5.510 | 34,898 | -0.02(-0.33%) |
Jul 23, 2021 | 5.400 | 5.547 | 5.336 | 5.529 | 50,311 | +0.09(+1.69%) |
Jul 22, 2021 | 5.455 | 5.501 | 5.290 | 5.437 | 56,849 | -0.01(-0.17%) |
Jul 21, 2021 | 5.254 | 5.529 | 5.226 | 5.446 | 72,782 | +0.28(+5.32%) |
Jul 20, 2021 | 5.217 | 5.318 | 5.171 | 5.171 | 83,901 | -0.01(-0.18%) |
Jul 19, 2021 | 5.153 | 5.226 | 5.052 | 5.180 | 192,682 | +0.01(+0.18%) |
Jul 16, 2021 | 5.382 | 5.410 | 5.153 | 5.171 | 111,861 | -0.16(-2.93%) |
Jul 15, 2021 | 5.189 | 5.327 | 5.180 | 5.327 | 49,924 | +0.12(+2.29%) |
Jul 14, 2021 | 5.272 | 5.290 | 5.189 | 5.208 | 42,877 | -0.05(-0.87%) |
Jul 13, 2021 | 5.355 | 5.419 | 5.244 | 5.254 | 38,379 | -0.10(-1.88%) |
Jul 12, 2021 | 5.501 | 5.593 | 5.244 | 5.355 | 55,478 | -0.16(-2.83%) |
Jul 09, 2021 | 5.410 | 5.529 | 5.400 | 5.510 | 30,517 | +0.10(+1.86%) |
Jul 08, 2021 | 5.345 | 5.410 | 5.290 | 5.410 | 45,445 | -0.02(-0.34%) |
Jul 07, 2021 | 5.501 | 5.547 | 5.410 | 5.428 | 54,655 | -0.11(-1.99%) |
Jul 06, 2021 | 5.648 | 5.648 | 5.446 | 5.538 | 77,567 | -0.17(-2.89%) |
Jul 02, 2021 | 5.804 | 5.804 | 5.620 | 5.703 | 75,187 | -0.10(-1.74%) |
Jul 01, 2021 | 5.831 | 5.868 | 5.712 | 5.804 | 83,640 | +0.01(+0.16%) |
Jun 30, 2021 | 5.795 | 5.859 | 5.730 | 5.795 | 55,790 | -0.02(-0.32%) |
Jun 29, 2021 | 5.740 | 5.978 | 5.657 | 5.813 | 109,619 | +0.08(+1.44%) |
Jun 28, 2021 | 5.749 | 5.840 | 5.685 | 5.730 | 231,494 | -0.13(-2.19%) |
Jun 25, 2021 | 5.180 | 6.024 | 5.089 | 5.859 | 2,768,934 | +0.72(+13.90%) |
Jun 24, 2021 | 5.144 | 5.235 | 5.107 | 5.144 | 200,644 | -0.06(-1.06%) |
Jun 23, 2021 | 5.125 | 5.244 | 5.125 | 5.199 | 162,147 | +0.03(+0.53%) |
Jun 22, 2021 | 5.244 | 5.272 | 5.125 | 5.171 | 105,048 | -0.05(-0.88%) |
Jun 21, 2021 | 5.345 | 5.355 | 5.134 | 5.217 | 146,165 | -0.08(-1.56%) |
Jun 18, 2021 | 5.437 | 5.446 | 5.199 | 5.300 | 203,589 | -0.20(-3.67%) |
Jun 17, 2021 | 5.703 | 5.712 | 5.501 | 5.501 | 112,984 | -0.23(-4.00%) |
Jun 16, 2021 | 5.721 | 5.776 | 5.639 | 5.730 | 123,195 | -0.02(-0.32%) |
Jun 15, 2021 | 5.758 | 5.813 | 5.611 | 5.749 | 76,131 | -0.01(-0.16%) |
Jun 14, 2021 | 5.675 | 5.850 | 5.666 | 5.758 | 81,682 | +0.11(+1.95%) |
Jun 11, 2021 | 5.712 | 5.859 | 5.593 | 5.648 | 116,428 | -0.06(-1.12%) |
Jun 10, 2021 | 5.694 | 5.740 | 5.620 | 5.712 | 50,263 | -0.01(-0.16%) |
Jun 09, 2021 | 5.730 | 5.859 | 5.694 | 5.721 | 66,086 | -0.01(-0.16%) |
Jun 08, 2021 | 5.712 | 5.767 | 5.712 | 5.730 | 39,976 | -0.02(-0.32%) |
Jun 07, 2021 | 5.730 | 5.758 | 5.620 | 5.749 | 67,129 | +0.06(+1.13%) |
Jun 04, 2021 | 5.639 | 5.694 | 5.565 | 5.685 | 61,743 | +0.08(+1.47%) |
Jun 03, 2021 | 5.639 | 5.639 | 5.483 | 5.602 | 83,472 | -0.09(-1.61%) |
Jun 02, 2021 | 5.611 | 5.749 | 5.547 | 5.694 | 86,669 | +0.07(+1.31%) |
Jun 01, 2021 | 5.666 | 5.666 | 5.593 | 5.620 | 43,612 | +0.03(+0.49%) |
May 28, 2021 | 5.556 | 5.607 | 5.510 | 5.593 | 45,762 | +0.03(+0.49%) |
May 27, 2021 | 5.804 | 5.822 | 5.538 | 5.565 | 69,936 | -0.17(-3.04%) |
May 26, 2021 | 5.831 | 5.850 | 5.712 | 5.740 | 49,956 | -0.03(-0.48%) |
May 25, 2021 | 5.996 | 5.996 | 5.749 | 5.767 | 143,495 | -0.25(-4.12%) |
May 24, 2021 | 5.987 | 6.106 | 5.978 | 6.015 | 71,380 | -0.01(-0.15%) |
May 21, 2021 | 6.134 | 6.161 | 6.015 | 6.024 | 55,653 | -0.09(-1.50%) |
May 20, 2021 | 5.996 | 6.161 | 5.996 | 6.116 | 52,329 | +0.05(+0.76%) |
May 19, 2021 | 5.960 | 6.372 | 5.868 | 6.070 | 191,057 | +0.04(+0.61%) |
May 18, 2021 | 6.088 | 6.116 | 5.914 | 6.033 | 91,122 | -0.05(-0.75%) |
May 17, 2021 | 6.033 | 6.116 | 5.914 | 6.079 | 121,608 | +0.10(+1.69%) |
May 14, 2021 | 5.785 | 6.015 | 5.767 | 5.978 | 128,122 | +0.20(+3.49%) |
May 13, 2021 | 5.455 | 5.831 | 5.455 | 5.776 | 162,931 | +0.31(+5.70%) |
May 12, 2021 | 5.639 | 5.639 | 5.382 | 5.465 | 106,055 | -0.17(-3.09%) |
May 11, 2021 | 5.510 | 5.648 | 5.364 | 5.639 | 112,276 | +0.09(+1.65%) |
May 10, 2021 | 5.400 | 5.625 | 5.318 | 5.547 | 228,392 | +0.20(+3.77%) |
May 07, 2021 | 5.254 | 5.400 | 5.189 | 5.345 | 174,740 | +0.07(+1.39%) |
May 06, 2021 | 5.272 | 5.294 | 5.052 | 5.272 | 149,748 | +0.01(+0.17%) |
May 05, 2021 | 5.194 | 5.355 | 5.052 | 5.263 | 154,727 | +0.08(+1.59%) |
May 04, 2021 | 5.309 | 5.382 | 5.134 | 5.180 | 82,176 | -0.12(-2.25%) |
May 03, 2021 | 5.217 | 5.373 | 5.134 | 5.300 | 122,258 | +0.17(+3.21%) |
Apr 30, 2021 | 5.217 | 5.263 | 5.107 | 5.134 | 106,885 | -0.12(-2.27%) |
Apr 29, 2021 | 5.336 | 5.373 | 5.171 | 5.254 | 77,726 | -0.01(-0.17%) |
Apr 28, 2021 | 5.300 | 5.318 | 5.171 | 5.263 | 93,790 | -0.02(-0.35%) |
Apr 27, 2021 | 5.300 | 5.355 | 5.199 | 5.281 | 107,619 | -0.05(-0.86%) |
Apr 26, 2021 | 5.391 | 5.465 | 5.281 | 5.327 | 99,045 | -0.03(-0.51%) |
Apr 23, 2021 | 5.327 | 5.391 | 5.199 | 5.355 | 117,246 | +0.06(+1.04%) |
Apr 22, 2021 | 5.428 | 5.492 | 5.281 | 5.300 | 104,713 | -0.12(-2.20%) |
Apr 21, 2021 | 5.300 | 5.547 | 5.226 | 5.419 | 195,517 | +0.15(+2.78%) |
Apr 20, 2021 | 5.327 | 5.350 | 5.144 | 5.272 | 121,612 | -0.13(-2.38%) |
Apr 19, 2021 | 5.474 | 5.547 | 5.244 | 5.400 | 158,898 | -0.17(-2.97%) |
Apr 16, 2021 | 5.584 | 5.630 | 5.382 | 5.565 | 123,463 | +0.06(+1.00%) |
Apr 15, 2021 | 5.822 | 5.822 | 5.492 | 5.510 | 118,480 | -0.22(-3.84%) |
Apr 14, 2021 | 5.850 | 5.859 | 5.694 | 5.730 | 57,605 | -0.13(-2.19%) |
Apr 13, 2021 | 5.831 | 5.895 | 5.750 | 5.859 | 37,680 | +0.06(+0.95%) |
Apr 12, 2021 | 5.740 | 5.850 | 5.730 | 5.804 | 66,470 | -0.01(-0.16%) |
Apr 09, 2021 | 5.950 | 6.051 | 5.750 | 5.813 | 113,320 | -0.14(-2.31%) |
Apr 08, 2021 | 5.895 | 6.005 | 5.840 | 5.950 | 69,292 | +0.06(+1.09%) |
Apr 07, 2021 | 5.987 | 6.005 | 5.868 | 5.886 | 54,129 | -0.10(-1.68%) |
Apr 06, 2021 | 5.859 | 6.125 | 5.822 | 5.987 | 88,986 | +0.12(+2.03%) |
Apr 05, 2021 | 6.116 | 6.116 | 5.859 | 5.868 | 94,747 | -0.17(-2.88%) |
Apr 01, 2021 | 5.877 | 6.106 | 5.822 | 6.042 | 98,487 | +0.23(+3.94%) |
Mar 31, 2021 | 6.051 | 6.152 | 5.813 | 5.813 | 384,086 | -0.19(-3.21%) |
Mar 30, 2021 | 6.207 | 6.207 | 5.868 | 6.005 | 88,118 | -0.16(-2.53%) |
Mar 29, 2021 | 5.859 | 6.198 | 5.859 | 6.161 | 86,890 | +0.26(+4.35%) |
Mar 26, 2021 | 6.088 | 6.088 | 5.850 | 5.905 | 53,988 | -0.17(-2.72%) |
Mar 25, 2021 | 6.198 | 6.198 | 5.914 | 6.070 | 79,743 | +0.01(+0.15%) |
Mar 24, 2021 | 6.216 | 6.317 | 6.051 | 6.061 | 52,053 | -0.09(-1.49%) |
Mar 23, 2021 | 6.171 | 6.372 | 6.051 | 6.152 | 123,322 | +0.01(+0.15%) |
Mar 22, 2021 | 6.400 | 6.409 | 6.134 | 6.143 | 105,410 | -0.26(-4.01%) |
Mar 19, 2021 | 6.244 | 6.455 | 6.171 | 6.400 | 230,785 | +0.14(+2.20%) |
Mar 18, 2021 | 6.262 | 6.354 | 6.143 | 6.262 | 77,880 | +0.04(+0.59%) |
Mar 17, 2021 | 6.464 | 6.519 | 6.207 | 6.226 | 82,185 | -0.23(-3.55%) |
Mar 16, 2021 | 6.620 | 6.665 | 6.391 | 6.455 | 88,554 | -0.11(-1.68%) |
Mar 15, 2021 | 6.427 | 6.592 | 6.427 | 6.565 | 100,603 | +0.06(+0.85%) |
Mar 12, 2021 | 6.666 | 6.666 | 6.464 | 6.510 | 98,923 | -0.09(-1.39%) |
Mar 11, 2021 | 6.693 | 6.785 | 6.088 | 6.601 | 428,819 | -0.28(-4.13%) |
Mar 10, 2021 | 6.886 | 7.069 | 6.840 | 6.886 | 82,055 | -0.01(-0.13%) |
Mar 09, 2021 | 6.849 | 6.968 | 6.620 | 6.895 | 152,842 | +0.00(+0.00%) |
Mar 08, 2021 | 7.014 | 7.097 | 6.856 | 6.895 | 107,047 | -0.20(-2.84%) |
Mar 05, 2021 | 7.179 | 7.179 | 6.977 | 7.097 | 78,964 | +0.05(+0.65%) |
Mar 04, 2021 | 7.152 | 7.289 | 7.005 | 7.051 | 84,470 | -0.12(-1.66%) |
Mar 03, 2021 | 7.234 | 7.271 | 7.051 | 7.170 | 51,121 | -0.03(-0.38%) |
Mar 02, 2021 | 7.390 | 7.390 | 7.083 | 7.197 | 68,718 | -0.19(-2.61%) |
Mar 01, 2021 | 7.051 | 7.427 | 6.987 | 7.390 | 156,646 | +0.47(+6.75%) |
Feb 26, 2021 | 7.115 | 7.161 | 6.895 | 6.922 | 86,053 | -0.18(-2.58%) |
Feb 25, 2021 | 7.097 | 7.179 | 6.922 | 7.106 | 105,906 | +0.01(+0.13%) |
Feb 24, 2021 | 7.115 | 7.310 | 7.060 | 7.097 | 71,920 | +0.01(+0.13%) |
Feb 23, 2021 | 6.840 | 7.188 | 6.748 | 7.087 | 159,943 | +0.27(+3.90%) |
Feb 22, 2021 | 6.950 | 7.042 | 6.763 | 6.822 | 196,155 | -0.13(-1.85%) |
Feb 19, 2021 | 6.968 | 7.023 | 6.886 | 6.950 | 105,903 | -0.06(-0.79%) |
Feb 18, 2021 | 6.987 | 7.097 | 6.967 | 7.005 | 72,535 | -0.05(-0.65%) |
Feb 17, 2021 | 6.968 | 7.179 | 6.890 | 7.051 | 123,620 | +0.08(+1.18%) |
Feb 16, 2021 | 7.335 | 7.335 | 6.785 | 6.968 | 306,086 | -0.37(-5.00%) |
Feb 12, 2021 | 7.353 | 7.402 | 7.281 | 7.335 | 47,662 | -0.08(-1.11%) |
Feb 11, 2021 | 7.656 | 7.656 | 7.372 | 7.417 | 60,371 | -0.17(-2.18%) |
Feb 10, 2021 | 7.784 | 7.793 | 7.445 | 7.583 | 112,520 | -0.15(-1.90%) |
Feb 09, 2021 | 7.518 | 7.793 | 7.408 | 7.729 | 197,739 | +0.32(+4.33%) |
Feb 08, 2021 | 7.326 | 7.564 | 7.252 | 7.408 | 162,787 | +0.28(+3.86%) |
Feb 05, 2021 | 7.225 | 7.225 | 7.014 | 7.133 | 48,207 | +0.03(+0.39%) |
Feb 04, 2021 | 6.886 | 7.152 | 6.886 | 7.106 | 46,629 | +0.23(+3.33%) |
Feb 03, 2021 | 6.922 | 6.977 | 6.785 | 6.877 | 50,441 | -0.06(-0.79%) |
Feb 02, 2021 | 6.812 | 7.005 | 6.750 | 6.932 | 50,413 | +0.17(+2.44%) |