Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.640 | 4.710 | 4.570 | 4.660 | 30,084 | +0.05(+1.08%) |
Mar 30, 2022 | 4.750 | 4.860 | 4.550 | 4.610 | 92,962 | -0.10(-2.12%) |
Mar 29, 2022 | 4.710 | 4.877 | 4.600 | 4.710 | 51,184 | +0.04(+0.86%) |
Mar 28, 2022 | 4.710 | 4.720 | 4.580 | 4.670 | 26,885 | -0.03(-0.64%) |
Mar 25, 2022 | 4.760 | 4.800 | 4.610 | 4.700 | 32,609 | -0.03(-0.63%) |
Mar 24, 2022 | 4.520 | 4.795 | 4.520 | 4.730 | 50,354 | +0.13(+2.83%) |
Mar 23, 2022 | 4.780 | 4.850 | 4.600 | 4.600 | 71,362 | -0.17(-3.56%) |
Mar 22, 2022 | 4.870 | 4.970 | 4.760 | 4.770 | 58,178 | -0.13(-2.65%) |
Mar 21, 2022 | 4.660 | 5.000 | 4.660 | 4.900 | 132,570 | +0.28(+6.06%) |
Mar 18, 2022 | 4.430 | 4.650 | 4.390 | 4.620 | 222,252 | +0.12(+2.67%) |
Mar 17, 2022 | 4.350 | 4.510 | 4.260 | 4.500 | 110,402 | +0.16(+3.69%) |
Mar 16, 2022 | 4.320 | 4.509 | 4.240 | 4.340 | 101,698 | +0.10(+2.36%) |
Mar 15, 2022 | 4.280 | 4.380 | 4.240 | 4.240 | 64,080 | -0.03(-0.70%) |
Mar 14, 2022 | 4.300 | 4.355 | 4.212 | 4.270 | 75,392 | -0.04(-0.93%) |
Mar 11, 2022 | 4.500 | 4.533 | 4.290 | 4.310 | 54,572 | -0.19(-4.22%) |
Mar 10, 2022 | 4.460 | 4.540 | 4.348 | 4.500 | 91,278 | -0.03(-0.66%) |
Mar 09, 2022 | 4.540 | 4.600 | 4.480 | 4.530 | 56,295 | +0.11(+2.49%) |
Mar 08, 2022 | 4.540 | 4.650 | 4.350 | 4.420 | 178,223 | -0.09(-2.00%) |
Mar 07, 2022 | 4.390 | 4.510 | 4.390 | 4.510 | 74,379 | +0.07(+1.58%) |
Mar 04, 2022 | 4.470 | 4.530 | 4.140 | 4.440 | 403,597 | -0.16(-3.48%) |
Mar 03, 2022 | 4.200 | 4.635 | 4.199 | 4.600 | 468,382 | +0.59(+14.71%) |
Mar 02, 2022 | 4.130 | 4.170 | 3.990 | 4.010 | 79,195 | -0.07(-1.72%) |
Mar 01, 2022 | 3.930 | 4.140 | 3.850 | 4.080 | 110,119 | +0.18(+4.62%) |
Feb 28, 2022 | 3.910 | 3.990 | 3.870 | 3.900 | 31,815 | -0.11(-2.74%) |
Feb 25, 2022 | 3.920 | 4.060 | 3.900 | 4.010 | 108,413 | +0.08(+2.04%) |
Feb 24, 2022 | 3.580 | 4.000 | 3.530 | 3.930 | 235,089 | +0.04(+1.03%) |
Feb 23, 2022 | 4.030 | 4.040 | 3.760 | 3.890 | 125,934 | +0.14(+3.73%) |
Feb 22, 2022 | 3.820 | 3.880 | 3.700 | 3.750 | 131,609 | -0.03(-0.79%) |
Feb 18, 2022 | 3.780 | 0 | -0.12(-3.08%) | |||
Feb 17, 2022 | 3.940 | 4.018 | 3.850 | 3.900 | 27,763 | -0.11(-2.74%) |
Feb 16, 2022 | 4.030 | 4.040 | 3.920 | 4.010 | 33,766 | -0.02(-0.50%) |
Feb 15, 2022 | 3.840 | 4.050 | 3.830 | 4.030 | 135,865 | +0.27(+7.18%) |
Feb 14, 2022 | 3.840 | 3.920 | 3.710 | 3.760 | 60,894 | -0.08(-2.08%) |
Feb 11, 2022 | 4.080 | 4.090 | 3.820 | 3.840 | 112,416 | -0.20(-4.95%) |
Feb 10, 2022 | 4.040 | 4.115 | 4.020 | 4.040 | 111,914 | -0.04(-0.98%) |
Feb 09, 2022 | 3.990 | 4.139 | 3.990 | 4.080 | 41,525 | +0.15(+3.82%) |
Feb 08, 2022 | 3.790 | 3.950 | 3.770 | 3.930 | 76,733 | +0.10(+2.61%) |
Feb 07, 2022 | 4.160 | 4.190 | 3.790 | 3.830 | 224,538 | -0.29(-7.04%) |
Feb 04, 2022 | 4.230 | 4.230 | 3.980 | 4.120 | 70,365 | -0.08(-1.90%) |
Feb 03, 2022 | 4.230 | 4.160 | 4.200 | 36,091 | -0.05(-1.18%) | |
Feb 02, 2022 | 4.380 | 4.380 | 4.110 | 4.250 | 66,857 | -0.12(-2.75%) |
Feb 01, 2022 | 4.430 | 4.430 | 4.275 | 4.370 | 94,486 | -0.06(-1.35%) |
Jan 31, 2022 | 3.990 | 4.430 | 4.430 | 177,855 | +0.58(+15.06%) | |
Jan 28, 2022 | 3.930 | 3.930 | 3.720 | 3.850 | 208,322 | -0.10(-2.53%) |
Jan 27, 2022 | 4.010 | 4.200 | 3.750 | 3.950 | 192,775 | -0.06(-1.50%) |
Jan 26, 2022 | 4.300 | 4.310 | 3.960 | 4.010 | 254,975 | -0.20(-4.75%) |
Jan 25, 2022 | 4.210 | 4.250 | 4.092 | 4.210 | 31,143 | -0.10(-2.32%) |
Jan 24, 2022 | 4.100 | 4.330 | 4.010 | 4.310 | 90,014 | +0.15(+3.61%) |
Jan 21, 2022 | 4.180 | 4.330 | 4.050 | 4.160 | 193,334 | -0.07(-1.65%) |
Jan 20, 2022 | 4.500 | 4.600 | 4.220 | 4.230 | 93,401 | -0.29(-6.42%) |
Jan 19, 2022 | 4.880 | 4.957 | 4.460 | 4.520 | 123,761 | -0.37(-7.57%) |
Jan 18, 2022 | 5.100 | 5.100 | 4.880 | 4.890 | 49,463 | -0.24(-4.68%) |
Jan 14, 2022 | 5.130 | 0 | +0.28(+5.77%) | |||
Jan 13, 2022 | 4.790 | 4.980 | 4.790 | 4.850 | 107,432 | +0.06(+1.25%) |
Jan 12, 2022 | 4.840 | 4.860 | 4.750 | 4.790 | 90,575 | -0.06(-1.24%) |
Jan 11, 2022 | 4.740 | 4.890 | 4.700 | 4.850 | 100,571 | +0.12(+2.54%) |
Jan 10, 2022 | 4.890 | 4.890 | 4.660 | 4.730 | 120,458 | -0.20(-4.06%) |
Jan 07, 2022 | 4.920 | 5.000 | 4.840 | 4.930 | 251,236 | +0.00(+0.00%) |
Jan 06, 2022 | 4.940 | 4.980 | 4.750 | 4.930 | 215,866 | -0.03(-0.60%) |
Jan 05, 2022 | 5.040 | 5.240 | 4.918 | 4.960 | 332,718 | -0.13(-2.55%) |
Jan 04, 2022 | 4.660 | 5.140 | 4.650 | 5.090 | 283,899 | +0.45(+9.70%) |
Jan 03, 2022 | 4.480 | 4.690 | 4.480 | 4.640 | 64,827 | +0.16(+3.57%) |
Dec 31, 2021 | 4.400 | 4.500 | 4.350 | 4.480 | 131,820 | +0.10(+2.28%) |
Dec 30, 2021 | 4.400 | 4.450 | 4.360 | 4.380 | 68,820 | -0.02(-0.45%) |
Dec 29, 2021 | 4.450 | 4.490 | 4.370 | 4.400 | 125,182 | -0.04(-0.90%) |
Dec 28, 2021 | 4.480 | 4.480 | 4.320 | 4.440 | 136,328 | -0.04(-0.89%) |
Dec 27, 2021 | 4.355 | 4.480 | 4.220 | 4.480 | 181,566 | +0.23(+5.41%) |
Dec 23, 2021 | 4.220 | 4.270 | 4.150 | 4.250 | 170,275 | +0.03(+0.71%) |
Dec 22, 2021 | 4.250 | 4.280 | 4.190 | 4.220 | 57,559 | -0.04(-0.94%) |
Dec 21, 2021 | 4.190 | 4.300 | 4.160 | 4.260 | 142,756 | +0.12(+2.90%) |
Dec 20, 2021 | 4.110 | 4.235 | 4.030 | 4.140 | 70,510 | -0.01(-0.24%) |
Dec 17, 2021 | 4.210 | 4.270 | 4.100 | 4.150 | 171,711 | -0.11(-2.58%) |
Dec 16, 2021 | 4.590 | 4.590 | 4.160 | 4.260 | 121,789 | -0.21(-4.70%) |
Dec 15, 2021 | 4.530 | 4.540 | 4.440 | 4.470 | 52,837 | -0.03(-0.67%) |
Dec 14, 2021 | 4.590 | 4.610 | 4.440 | 4.500 | 66,780 | -0.08(-1.75%) |
Dec 13, 2021 | 4.530 | 4.650 | 4.330 | 4.580 | 114,092 | -0.03(-0.65%) |
Dec 10, 2021 | 4.740 | 4.760 | 4.520 | 4.610 | 46,748 | -0.08(-1.71%) |
Dec 09, 2021 | 4.650 | 4.750 | 4.570 | 4.690 | 102,107 | -0.03(-0.64%) |
Dec 08, 2021 | 4.550 | 4.820 | 4.450 | 4.720 | 102,492 | +0.23(+5.12%) |
Dec 07, 2021 | 4.480 | 4.700 | 4.470 | 4.490 | 50,240 | +0.02(+0.45%) |
Dec 06, 2021 | 4.360 | 4.570 | 4.322 | 4.470 | 103,267 | +0.08(+1.82%) |
Dec 03, 2021 | 4.520 | 4.545 | 4.170 | 4.390 | 188,606 | -0.14(-3.09%) |
Dec 02, 2021 | 4.500 | 4.630 | 4.430 | 4.530 | 54,273 | +0.07(+1.57%) |
Dec 01, 2021 | 4.480 | 4.760 | 4.390 | 4.460 | 61,305 | +0.03(+0.68%) |
Nov 30, 2021 | 4.560 | 4.610 | 4.310 | 4.430 | 104,956 | -0.21(-4.53%) |
Nov 29, 2021 | 4.850 | 4.930 | 4.612 | 4.640 | 71,567 | -0.18(-3.73%) |
Nov 26, 2021 | 4.880 | 4.880 | 4.550 | 4.820 | 86,485 | -0.10(-2.03%) |
Nov 24, 2021 | 4.850 | 4.980 | 4.800 | 4.920 | 48,314 | +0.02(+0.41%) |
Nov 23, 2021 | 4.910 | 5.095 | 4.875 | 4.900 | 70,483 | -0.01(-0.20%) |
Nov 22, 2021 | 4.960 | 5.086 | 4.780 | 4.910 | 217,102 | -0.07(-1.41%) |
Nov 19, 2021 | 5.110 | 5.110 | 4.930 | 4.980 | 141,469 | -0.18(-3.49%) |
Nov 18, 2021 | 5.200 | 5.200 | 5.140 | 5.160 | 87,725 | +0.09(+1.78%) |
Nov 17, 2021 | 5.190 | 5.190 | 5.060 | 5.070 | 51,511 | -0.13(-2.50%) |
Nov 16, 2021 | 5.370 | 5.380 | 5.200 | 5.200 | 65,326 | -0.16(-2.99%) |
Nov 15, 2021 | 5.380 | 5.490 | 5.245 | 5.360 | 75,072 | -0.06(-1.11%) |
Nov 12, 2021 | 5.230 | 5.650 | 5.230 | 5.420 | 96,962 | +0.26(+5.04%) |
Nov 11, 2021 | 5.170 | 5.291 | 5.100 | 5.160 | 92,450 | -0.01(-0.19%) |
Nov 10, 2021 | 4.970 | 5.170 | 195,476 | +0.18(+3.61%) | ||
Nov 09, 2021 | 4.980 | 5.005 | 4.800 | 4.990 | 137,535 | +0.23(+4.83%) |
Nov 08, 2021 | 4.950 | 5.036 | 4.740 | 4.760 | 194,978 | -0.17(-3.45%) |
Nov 05, 2021 | 5.260 | 5.260 | 4.790 | 4.930 | 386,851 | -0.31(-5.92%) |
Nov 04, 2021 | 5.650 | 5.690 | 5.150 | 5.240 | 260,432 | -0.51(-8.87%) |
Nov 03, 2021 | 6.200 | 6.210 | 5.690 | 5.750 | 266,892 | -0.90(-13.53%) |
Nov 02, 2021 | 6.330 | 6.770 | 6.140 | 6.650 | 173,464 | +0.38(+6.06%) |
Nov 01, 2021 | 5.910 | 6.410 | 6.050 | 6.270 | 160,355 | +0.44(+7.55%) |
Oct 29, 2021 | 5.800 | 5.850 | 5.690 | 5.830 | 89,988 | +0.03(+0.52%) |
Oct 28, 2021 | 5.690 | 5.945 | 5.690 | 5.800 | 52,458 | +0.13(+2.29%) |
Oct 27, 2021 | 5.750 | 5.820 | 5.660 | 5.670 | 71,561 | -0.17(-2.91%) |
Oct 26, 2021 | 5.980 | 5.840 | 155,077 | -0.15(-2.50%) | ||
Oct 25, 2021 | 6.020 | 6.135 | 5.850 | 5.990 | 208,175 | -0.02(-0.33%) |
Oct 22, 2021 | 6.040 | 6.230 | 6.000 | 6.010 | 60,900 | -0.18(-2.91%) |
Oct 21, 2021 | 6.110 | 6.260 | 5.990 | 6.190 | 105,667 | +0.20(+3.34%) |
Oct 20, 2021 | 6.060 | 6.060 | 5.930 | 5.990 | 123,362 | -0.05(-0.83%) |
Oct 19, 2021 | 6.140 | 6.160 | 6.030 | 6.040 | 75,537 | -0.10(-1.63%) |
Oct 18, 2021 | 6.270 | 6.270 | 6.090 | 6.140 | 94,255 | -0.19(-3.00%) |
Oct 15, 2021 | 6.360 | 6.440 | 6.265 | 6.330 | 59,427 | +0.02(+0.32%) |
Oct 14, 2021 | 6.260 | 6.410 | 6.200 | 6.310 | 80,755 | +0.07(+1.12%) |
Oct 13, 2021 | 6.230 | 6.340 | 6.180 | 6.240 | 62,860 | -0.06(-0.95%) |
Oct 12, 2021 | 6.470 | 6.510 | 6.230 | 6.300 | 87,455 | -0.16(-2.48%) |
Oct 11, 2021 | 6.660 | 6.750 | 6.260 | 6.460 | 167,765 | -0.23(-3.44%) |
Oct 08, 2021 | 6.780 | 6.841 | 6.670 | 6.690 | 64,891 | -0.09(-1.33%) |
Oct 07, 2021 | 6.500 | 6.860 | 6.500 | 6.780 | 101,066 | +0.16(+2.42%) |
Oct 06, 2021 | 6.560 | 6.730 | 6.489 | 6.620 | 81,187 | -0.10(-1.49%) |
Oct 05, 2021 | 6.920 | 6.970 | 6.640 | 6.720 | 95,945 | -0.18(-2.61%) |
Oct 04, 2021 | 6.960 | 7.066 | 6.840 | 6.900 | 124,106 | -0.05(-0.72%) |
Oct 01, 2021 | 7.130 | 7.190 | 6.870 | 6.950 | 179,128 | -0.10(-1.42%) |
Sep 30, 2021 | 7.310 | 7.350 | 7.010 | 7.050 | 148,177 | -0.25(-3.42%) |
Sep 29, 2021 | 7.410 | 7.450 | 7.210 | 7.300 | 68,585 | -0.04(-0.54%) |
Sep 28, 2021 | 7.480 | 7.490 | 7.260 | 7.340 | 65,051 | -0.12(-1.61%) |
Sep 27, 2021 | 7.660 | 7.759 | 7.420 | 7.460 | 122,336 | -0.08(-1.06%) |
Sep 24, 2021 | 7.500 | 7.695 | 7.500 | 7.540 | 62,138 | -0.02(-0.26%) |
Sep 23, 2021 | 7.480 | 7.680 | 7.470 | 7.560 | 75,911 | +0.17(+2.30%) |
Sep 22, 2021 | 7.400 | 7.550 | 7.290 | 7.390 | 108,240 | +0.10(+1.37%) |
Sep 21, 2021 | 7.370 | 7.370 | 7.220 | 7.290 | 93,340 | -0.07(-0.95%) |
Sep 20, 2021 | 7.440 | 7.480 | 7.160 | 7.360 | 97,437 | -0.29(-3.79%) |
Sep 17, 2021 | 7.200 | 7.650 | 7.200 | 7.650 | 240,023 | +0.45(+6.25%) |
Sep 16, 2021 | 7.190 | 7.230 | 7.010 | 7.200 | 157,949 | -0.02(-0.28%) |
Sep 15, 2021 | 7.210 | 7.290 | 7.170 | 7.220 | 62,685 | +0.02(+0.28%) |
Sep 14, 2021 | 7.270 | 7.320 | 7.150 | 7.200 | 138,894 | +0.03(+0.42%) |
Sep 13, 2021 | 7.180 | 7.280 | 7.150 | 7.170 | 113,313 | +0.00(+0.00%) |
Sep 10, 2021 | 7.320 | 7.430 | 7.130 | 7.170 | 78,309 | -0.05(-0.69%) |
Sep 09, 2021 | 7.090 | 7.260 | 7.090 | 7.220 | 103,608 | +0.09(+1.26%) |
Sep 08, 2021 | 7.170 | 7.190 | 7.070 | 7.130 | 93,042 | -0.06(-0.83%) |
Sep 07, 2021 | 7.110 | 7.210 | 7.075 | 7.190 | 125,158 | +0.07(+0.98%) |
Sep 03, 2021 | 7.260 | 7.280 | 7.050 | 7.120 | 192,945 | -0.12(-1.66%) |
Sep 02, 2021 | 7.180 | 7.390 | 7.157 | 7.240 | 155,035 | +0.06(+0.84%) |
Sep 01, 2021 | 7.350 | 7.350 | 7.080 | 7.180 | 243,423 | -0.20(-2.71%) |
Aug 31, 2021 | 7.300 | 7.460 | 7.260 | 7.380 | 91,080 | +0.04(+0.54%) |
Aug 30, 2021 | 7.590 | 7.600 | 7.180 | 7.340 | 115,140 | -0.16(-2.13%) |
Aug 27, 2021 | 7.240 | 7.590 | 7.240 | 7.500 | 64,547 | +0.25(+3.45%) |
Aug 26, 2021 | 7.390 | 7.410 | 7.180 | 7.250 | 139,989 | -0.16(-2.16%) |
Aug 25, 2021 | 7.460 | 7.530 | 7.315 | 7.410 | 80,156 | +0.03(+0.41%) |
Aug 24, 2021 | 7.300 | 7.430 | 7.200 | 7.380 | 92,480 | +0.18(+2.50%) |
Aug 23, 2021 | 7.080 | 7.280 | 7.030 | 7.200 | 63,915 | +0.18(+2.56%) |
Aug 20, 2021 | 7.080 | 7.160 | 6.970 | 7.020 | 126,618 | -0.19(-2.64%) |
Aug 19, 2021 | 7.550 | 7.605 | 7.060 | 7.210 | 188,875 | -0.52(-6.73%) |
Aug 18, 2021 | 8.010 | 8.040 | 7.710 | 7.730 | 51,217 | -0.28(-3.50%) |
Aug 17, 2021 | 8.210 | 8.210 | 7.760 | 8.010 | 135,414 | -0.35(-4.19%) |
Aug 16, 2021 | 8.360 | 8.460 | 8.100 | 8.360 | 150,373 | +0.04(+0.48%) |
Aug 13, 2021 | 8.530 | 8.610 | 8.310 | 8.320 | 59,893 | -0.15(-1.77%) |
Aug 12, 2021 | 8.620 | 8.620 | 8.300 | 8.470 | 74,610 | -0.12(-1.40%) |
Aug 11, 2021 | 8.250 | 8.680 | 8.190 | 8.590 | 172,095 | +0.39(+4.76%) |
Aug 10, 2021 | 7.940 | 8.200 | 7.890 | 8.200 | 181,963 | +0.23(+2.89%) |
Aug 09, 2021 | 8.180 | 8.200 | 7.870 | 7.970 | 152,166 | -0.22(-2.69%) |
Aug 06, 2021 | 8.040 | 8.270 | 8.040 | 8.190 | 95,787 | +0.14(+1.74%) |
Aug 05, 2021 | 8.140 | 8.430 | 7.990 | 8.050 | 282,526 | -0.21(-2.54%) |
Aug 04, 2021 | 9.000 | 9.000 | 8.170 | 8.260 | 559,382 | -0.70(-7.81%) |
Aug 03, 2021 | 8.870 | 9.040 | 8.660 | 8.960 | 238,064 | +0.20(+2.28%) |
Aug 02, 2021 | 8.560 | 8.980 | 8.470 | 8.760 | 210,171 | +0.26(+3.06%) |
Jul 30, 2021 | 8.450 | 8.579 | 8.380 | 8.500 | 85,194 | +0.04(+0.47%) |
Jul 29, 2021 | 8.270 | 8.600 | 8.250 | 8.460 | 114,809 | +0.35(+4.32%) |
Jul 28, 2021 | 8.190 | 8.210 | 7.900 | 8.110 | 155,200 | -0.01(-0.12%) |
Jul 27, 2021 | 8.300 | 8.300 | 8.020 | 8.120 | 91,626 | -0.26(-3.10%) |
Jul 26, 2021 | 8.360 | 8.400 | 8.210 | 8.380 | 94,883 | +0.08(+0.96%) |
Jul 23, 2021 | 8.330 | 8.387 | 8.100 | 8.300 | 135,577 | +0.05(+0.61%) |
Jul 22, 2021 | 8.600 | 8.600 | 8.100 | 8.250 | 68,524 | -0.30(-3.51%) |
Jul 21, 2021 | 8.410 | 8.660 | 8.350 | 8.550 | 134,892 | +0.27(+3.26%) |
Jul 20, 2021 | 7.850 | 8.380 | 7.850 | 8.280 | 115,166 | +0.43(+5.48%) |
Jul 19, 2021 | 7.680 | 7.860 | 7.510 | 7.850 | 196,005 | -0.01(-0.13%) |
Jul 16, 2021 | 8.110 | 8.110 | 7.850 | 7.860 | 217,740 | -0.13(-1.63%) |
Jul 15, 2021 | 7.970 | 8.090 | 7.960 | 7.990 | 138,273 | -0.09(-1.11%) |
Jul 14, 2021 | 8.300 | 8.420 | 7.990 | 8.080 | 135,670 | -0.21(-2.53%) |
Jul 13, 2021 | 8.470 | 8.520 | 8.160 | 8.290 | 83,562 | -0.16(-1.89%) |
Jul 12, 2021 | 8.410 | 8.520 | 8.310 | 8.450 | 208,941 | +0.00(+0.00%) |
Jul 09, 2021 | 8.260 | 8.510 | 8.190 | 8.450 | 118,281 | +0.28(+3.43%) |
Jul 08, 2021 | 7.900 | 8.305 | 7.840 | 8.170 | 95,195 | +0.14(+1.74%) |
Jul 07, 2021 | 8.140 | 8.230 | 7.880 | 8.030 | 211,878 | -0.09(-1.11%) |
Jul 06, 2021 | 8.120 | 8.236 | 7.970 | 8.120 | 269,411 | -0.03(-0.37%) |
Jul 02, 2021 | 8.520 | 8.520 | 8.130 | 8.150 | 450,578 | -0.39(-4.57%) |
Jul 01, 2021 | 8.790 | 8.790 | 8.340 | 8.540 | 273,590 | -0.08(-0.93%) |
Jun 30, 2021 | 8.960 | 8.960 | 8.210 | 8.620 | 262,133 | -0.38(-4.22%) |
Jun 29, 2021 | 8.700 | 9.440 | 8.560 | 9.000 | 398,874 | +0.32(+3.69%) |
Jun 28, 2021 | 8.800 | 8.840 | 8.500 | 8.680 | 435,789 | -0.01(-0.12%) |
Jun 25, 2021 | 8.820 | 8.950 | 8.670 | 8.690 | 100,116 | -0.11(-1.25%) |
Jun 24, 2021 | 8.990 | 9.120 | 8.770 | 8.800 | 91,520 | -0.17(-1.90%) |
Jun 23, 2021 | 8.600 | 8.970 | 8.560 | 8.970 | 409,222 | +0.38(+4.42%) |
Jun 22, 2021 | 8.800 | 8.800 | 8.410 | 8.590 | 163,431 | -0.29(-3.27%) |
Jun 21, 2021 | 8.700 | 8.910 | 8.440 | 8.880 | 177,704 | +0.29(+3.38%) |
Jun 18, 2021 | 8.610 | 8.640 | 8.310 | 8.590 | 151,357 | -0.11(-1.26%) |
Jun 17, 2021 | 8.950 | 9.150 | 8.540 | 8.700 | 193,855 | -0.22(-2.47%) |
Jun 16, 2021 | 9.070 | 9.070 | 8.690 | 8.920 | 174,726 | -0.21(-2.30%) |
Jun 15, 2021 | 8.670 | 9.234 | 8.580 | 9.130 | 194,301 | +0.40(+4.58%) |
Jun 14, 2021 | 8.800 | 8.940 | 8.685 | 8.730 | 111,400 | -0.01(-0.11%) |
Jun 11, 2021 | 8.530 | 8.930 | 8.530 | 8.740 | 107,898 | +0.17(+1.98%) |
Jun 10, 2021 | 9.020 | 9.180 | 8.530 | 8.570 | 246,942 | -0.53(-5.82%) |
Jun 09, 2021 | 9.360 | 9.400 | 8.940 | 9.100 | 281,512 | -0.15(-1.62%) |
Jun 08, 2021 | 9.060 | 9.720 | 8.830 | 9.250 | 358,104 | +0.00(+0.00%) |
Jun 07, 2021 | 9.140 | 9.640 | 9.105 | 9.250 | 381,471 | +0.19(+2.10%) |
Jun 04, 2021 | 8.660 | 9.250 | 8.650 | 9.060 | 388,348 | +0.43(+4.98%) |
Jun 03, 2021 | 8.060 | 8.940 | 7.970 | 8.630 | 444,137 | +0.59(+7.34%) |
Jun 02, 2021 | 7.250 | 8.090 | 7.010 | 8.040 | 530,497 | +0.86(+11.98%) |
Jun 01, 2021 | 7.140 | 7.580 | 7.040 | 7.180 | 582,412 | +0.18(+2.57%) |
May 28, 2021 | 6.950 | 7.160 | 6.700 | 7.000 | 277,850 | +0.18(+2.64%) |
May 27, 2021 | 6.770 | 6.870 | 6.670 | 6.820 | 278,810 | +0.19(+2.87%) |
May 26, 2021 | 6.430 | 6.650 | 6.380 | 6.630 | 164,018 | +0.21(+3.27%) |
May 25, 2021 | 6.730 | 6.840 | 6.370 | 6.420 | 105,899 | -0.31(-4.61%) |
May 24, 2021 | 6.760 | 6.770 | 6.500 | 6.730 | 113,455 | +0.09(+1.36%) |
May 21, 2021 | 6.620 | 6.835 | 6.500 | 6.640 | 188,335 | +0.10(+1.53%) |
May 20, 2021 | 6.380 | 6.620 | 6.350 | 6.540 | 191,480 | +0.15(+2.35%) |
May 19, 2021 | 6.440 | 6.630 | 6.260 | 6.390 | 139,293 | -0.12(-1.84%) |
May 18, 2021 | 6.700 | 6.820 | 6.410 | 6.510 | 212,849 | -0.18(-2.69%) |
May 17, 2021 | 6.520 | 6.940 | 6.500 | 6.690 | 255,462 | +0.16(+2.45%) |
May 14, 2021 | 6.500 | 6.560 | 6.380 | 6.530 | 167,504 | +0.19(+3.00%) |
May 13, 2021 | 6.640 | 6.670 | 6.250 | 6.340 | 165,510 | -0.17(-2.61%) |
May 12, 2021 | 6.650 | 6.819 | 6.450 | 6.510 | 183,207 | -0.17(-2.54%) |
May 11, 2021 | 5.990 | 6.740 | 5.980 | 6.680 | 329,893 | +0.25(+3.89%) |
May 10, 2021 | 6.640 | 6.640 | 6.256 | 6.430 | 150,823 | -0.15(-2.28%) |
May 07, 2021 | 6.250 | 6.690 | 6.153 | 6.580 | 244,287 | +0.20(+3.13%) |
May 06, 2021 | 6.300 | 6.670 | 6.080 | 6.380 | 510,893 | +0.12(+1.92%) |
May 05, 2021 | 5.970 | 6.380 | 5.610 | 6.260 | 800,285 | +1.13(+22.03%) |
May 04, 2021 | 4.920 | 5.130 | 4.750 | 5.130 | 165,810 | +0.06(+1.18%) |
May 03, 2021 | 5.140 | 5.200 | 4.970 | 5.070 | 113,210 | +0.05(+1.00%) |
Apr 30, 2021 | 5.200 | 5.220 | 4.980 | 5.020 | 106,700 | -0.20(-3.83%) |
Apr 29, 2021 | 5.510 | 5.590 | 5.160 | 5.220 | 90,884 | -0.28(-5.09%) |
Apr 28, 2021 | 5.460 | 5.530 | 5.370 | 5.500 | 50,766 | +0.08(+1.48%) |
Apr 27, 2021 | 5.470 | 5.490 | 5.340 | 5.420 | 60,535 | +0.02(+0.37%) |
Apr 26, 2021 | 5.170 | 5.400 | 5.140 | 5.400 | 130,597 | +0.28(+5.47%) |
Apr 23, 2021 | 4.950 | 5.200 | 4.950 | 5.120 | 157,900 | +0.16(+3.23%) |
Apr 22, 2021 | 5.240 | 5.310 | 4.950 | 4.960 | 136,893 | -0.22(-4.25%) |
Apr 21, 2021 | 4.860 | 5.190 | 4.830 | 5.180 | 108,250 | +0.31(+6.37%) |
Apr 20, 2021 | 5.120 | 5.210 | 4.850 | 4.870 | 246,228 | -0.29(-5.62%) |
Apr 19, 2021 | 4.950 | 5.200 | 4.850 | 5.160 | 208,045 | +0.23(+4.67%) |
Apr 16, 2021 | 4.810 | 5.000 | 4.753 | 4.930 | 194,900 | +0.18(+3.79%) |
Apr 15, 2021 | 5.490 | 5.490 | 4.690 | 4.750 | 863,141 | -0.65(-12.04%) |
Apr 14, 2021 | 5.170 | 5.480 | 5.170 | 5.400 | 277,213 | +0.20(+3.85%) |
Apr 13, 2021 | 5.460 | 5.470 | 5.200 | 5.200 | 230,725 | -0.33(-5.97%) |
Apr 12, 2021 | 5.600 | 5.690 | 5.425 | 5.530 | 67,880 | -0.05(-0.90%) |
Apr 09, 2021 | 5.750 | 5.790 | 5.440 | 5.580 | 588,900 | -0.17(-2.96%) |
Apr 08, 2021 | 5.730 | 5.760 | 5.500 | 5.750 | 114,167 | +0.03(+0.52%) |
Apr 07, 2021 | 5.900 | 5.900 | 5.680 | 5.720 | 204,103 | -0.18(-3.05%) |
Apr 06, 2021 | 5.840 | 6.020 | 5.830 | 5.900 | 140,406 | +0.10(+1.72%) |
Apr 05, 2021 | 5.880 | 5.960 | 5.720 | 5.800 | 286,676 | -0.08(-1.36%) |