Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.380 | 2.520 | 2.180 | 2.270 | 80,594 | -0.12(-5.02%) |
Apr 28, 2022 | 2.470 | 2.510 | 2.380 | 2.390 | 55,426 | -0.06(-2.45%) |
Apr 27, 2022 | 2.530 | 2.600 | 2.410 | 2.450 | 53,783 | -0.07(-2.78%) |
Apr 26, 2022 | 2.500 | 2.600 | 2.500 | 2.520 | 28,764 | +0.06(+2.44%) |
Apr 25, 2022 | 2.470 | 2.590 | 2.440 | 2.460 | 16,071 | +0.01(+0.37%) |
Apr 22, 2022 | 2.520 | 2.607 | 2.441 | 2.451 | 30,278 | -0.10(-3.81%) |
Apr 21, 2022 | 2.650 | 2.685 | 2.520 | 2.548 | 19,923 | -0.12(-4.57%) |
Apr 20, 2022 | 2.650 | 2.680 | 2.610 | 2.670 | 18,617 | +0.02(+0.75%) |
Apr 19, 2022 | 2.570 | 2.660 | 2.550 | 2.650 | 39,505 | +0.13(+5.16%) |
Apr 18, 2022 | 2.730 | 2.730 | 2.510 | 2.520 | 21,100 | -0.18(-6.67%) |
Apr 14, 2022 | 2.720 | 2.810 | 2.677 | 2.700 | 32,313 | -0.05(-1.82%) |
Apr 13, 2022 | 2.760 | 2.850 | 2.710 | 2.750 | 54,049 | -0.03(-1.08%) |
Apr 12, 2022 | 2.820 | 2.920 | 2.770 | 2.780 | 23,996 | +0.01(+0.36%) |
Apr 11, 2022 | 2.780 | 2.810 | 2.718 | 2.770 | 13,881 | -0.02(-0.72%) |
Apr 08, 2022 | 2.740 | 2.800 | 2.720 | 2.790 | 22,449 | +0.08(+2.95%) |
Apr 07, 2022 | 2.750 | 2.750 | 2.700 | 2.710 | 52,539 | -0.01(-0.37%) |
Apr 06, 2022 | 2.750 | 2.790 | 2.700 | 2.720 | 23,150 | -0.07(-2.51%) |
Apr 05, 2022 | 2.790 | 2.810 | 2.758 | 2.790 | 27,705 | +0.02(+0.72%) |
Apr 04, 2022 | 2.780 | 2.820 | 2.750 | 2.770 | 27,537 | -0.06(-2.12%) |
Apr 01, 2022 | 2.930 | 2.930 | 2.830 | 2.830 | 16,670 | -0.06(-2.08%) |
Mar 31, 2022 | 2.900 | 2.930 | 2.880 | 2.890 | 12,490 | +0.00(+0.00%) |
Mar 30, 2022 | 2.850 | 2.950 | 2.850 | 2.890 | 22,276 | +0.02(+0.70%) |
Mar 29, 2022 | 2.880 | 2.927 | 2.850 | 2.870 | 35,681 | +0.00(+0.00%) |
Mar 28, 2022 | 3.120 | 3.120 | 2.860 | 2.870 | 106,759 | -0.18(-5.90%) |
Mar 25, 2022 | 2.970 | 3.150 | 2.970 | 3.050 | 456,283 | +0.08(+2.69%) |
Mar 24, 2022 | 2.950 | 3.000 | 2.900 | 2.970 | 131,188 | +0.08(+2.77%) |
Mar 23, 2022 | 2.900 | 2.930 | 2.850 | 2.890 | 37,315 | +0.04(+1.40%) |
Mar 22, 2022 | 2.900 | 2.950 | 2.809 | 2.850 | 41,744 | -0.05(-1.72%) |
Mar 21, 2022 | 2.940 | 2.949 | 2.860 | 2.900 | 48,111 | +0.04(+1.40%) |
Mar 18, 2022 | 2.700 | 2.870 | 2.700 | 2.860 | 61,149 | +0.11(+4.00%) |
Mar 17, 2022 | 2.680 | 2.750 | 2.680 | 2.750 | 22,391 | +0.11(+4.17%) |
Mar 16, 2022 | 2.590 | 2.680 | 2.570 | 2.640 | 16,548 | +0.06(+2.33%) |
Mar 15, 2022 | 2.590 | 2.650 | 2.550 | 2.580 | 34,246 | -0.01(-0.39%) |
Mar 14, 2022 | 2.670 | 2.670 | 2.590 | 2.590 | 32,493 | -0.06(-2.26%) |
Mar 11, 2022 | 2.740 | 2.763 | 2.590 | 2.650 | 61,060 | -0.08(-2.93%) |
Mar 10, 2022 | 2.650 | 2.738 | 2.650 | 2.730 | 23,078 | +0.06(+2.25%) |
Mar 09, 2022 | 2.650 | 2.680 | 2.600 | 2.670 | 15,518 | +0.08(+3.09%) |
Mar 08, 2022 | 2.550 | 2.650 | 2.550 | 2.590 | 18,229 | +0.05(+1.97%) |
Mar 07, 2022 | 2.500 | 2.580 | 2.500 | 2.540 | 21,089 | +0.02(+0.79%) |
Mar 04, 2022 | 2.520 | 2.570 | 2.500 | 2.520 | 29,100 | -0.04(-1.56%) |
Mar 03, 2022 | 2.550 | 2.600 | 2.550 | 2.560 | 18,598 | -0.01(-0.39%) |
Mar 02, 2022 | 2.570 | 2.650 | 2.550 | 2.570 | 35,741 | -0.03(-1.15%) |
Mar 01, 2022 | 2.620 | 2.685 | 2.570 | 2.600 | 15,757 | +0.00(+0.00%) |
Feb 28, 2022 | 2.540 | 2.620 | 2.540 | 2.600 | 28,172 | +0.03(+1.17%) |
Feb 25, 2022 | 2.550 | 2.595 | 2.540 | 2.570 | 42,725 | +0.14(+5.76%) |
Feb 24, 2022 | 2.310 | 2.470 | 2.290 | 2.430 | 47,258 | +0.02(+0.83%) |
Feb 23, 2022 | 2.400 | 2.490 | 2.400 | 2.410 | 15,153 | -0.01(-0.41%) |
Feb 22, 2022 | 2.440 | 2.491 | 2.400 | 2.420 | 31,435 | +0.02(+0.83%) |
Feb 18, 2022 | 2.400 | 0 | -0.07(-2.83%) | |||
Feb 17, 2022 | 2.520 | 2.590 | 2.470 | 2.470 | 20,055 | -0.05(-1.98%) |
Feb 16, 2022 | 2.600 | 2.620 | 2.520 | 2.520 | 28,909 | -0.08(-3.08%) |
Feb 15, 2022 | 2.550 | 2.740 | 2.550 | 2.600 | 205,786 | +0.05(+1.96%) |
Feb 14, 2022 | 2.550 | 2.630 | 2.550 | 2.550 | 21,242 | -0.03(-1.16%) |
Feb 11, 2022 | 2.590 | 2.650 | 2.550 | 2.580 | 19,421 | -0.02(-0.77%) |
Feb 10, 2022 | 2.670 | 2.700 | 2.600 | 2.600 | 11,835 | -0.07(-2.62%) |
Feb 09, 2022 | 2.720 | 2.720 | 2.600 | 2.670 | 36,051 | +0.03(+1.14%) |
Feb 08, 2022 | 2.640 | 2.670 | 2.600 | 2.640 | 15,701 | +0.01(+0.38%) |
Feb 07, 2022 | 2.510 | 2.690 | 2.510 | 2.630 | 41,114 | +0.06(+2.33%) |
Feb 04, 2022 | 2.500 | 2.600 | 2.478 | 2.570 | 15,383 | +0.07(+2.80%) |
Feb 03, 2022 | 2.570 | 2.590 | 2.500 | 24,043 | -0.07(-2.72%) | |
Feb 02, 2022 | 2.570 | 2.623 | 2.550 | 2.570 | 16,635 | +0.02(+0.78%) |
Feb 01, 2022 | 2.460 | 2.570 | 2.459 | 2.550 | 39,483 | +0.13(+5.37%) |
Jan 31, 2022 | 2.300 | 2.420 | 59,561 | +0.13(+5.68%) | ||
Jan 28, 2022 | 2.320 | 2.340 | 2.270 | 2.290 | 15,492 | -0.04(-1.72%) |
Jan 27, 2022 | 2.410 | 2.410 | 2.330 | 2.330 | 29,984 | -0.09(-3.72%) |
Jan 26, 2022 | 2.430 | 2.490 | 2.340 | 2.420 | 64,818 | -0.01(-0.41%) |
Jan 25, 2022 | 2.390 | 2.430 | 2.310 | 2.430 | 19,230 | +0.10(+4.29%) |
Jan 24, 2022 | 2.410 | 2.410 | 2.202 | 2.330 | 88,005 | -0.09(-3.72%) |
Jan 21, 2022 | 2.490 | 2.500 | 2.400 | 2.420 | 77,593 | -0.08(-3.20%) |
Jan 20, 2022 | 2.510 | 2.540 | 2.450 | 2.500 | 33,663 | +0.02(+0.81%) |
Jan 19, 2022 | 2.510 | 2.540 | 2.460 | 2.480 | 40,719 | -0.03(-1.20%) |
Jan 18, 2022 | 2.500 | 2.540 | 2.420 | 2.510 | 75,376 | -0.02(-0.79%) |
Jan 14, 2022 | 2.530 | 0 | -0.01(-0.39%) | |||
Jan 13, 2022 | 2.550 | 2.600 | 2.520 | 2.540 | 30,457 | -0.02(-0.97%) |
Jan 12, 2022 | 2.630 | 2.630 | 2.555 | 2.565 | 45,815 | -0.02(-0.97%) |
Jan 11, 2022 | 2.510 | 2.650 | 2.490 | 2.590 | 57,327 | +0.05(+1.97%) |
Jan 10, 2022 | 2.640 | 2.660 | 2.540 | 2.540 | 122,332 | -0.13(-4.87%) |
Jan 07, 2022 | 2.690 | 2.700 | 2.600 | 2.670 | 43,452 | +0.03(+1.14%) |
Jan 06, 2022 | 2.790 | 2.790 | 2.610 | 2.640 | 148,610 | -0.13(-4.69%) |
Jan 05, 2022 | 2.700 | 3.150 | 2.700 | 2.770 | 589,738 | +0.07(+2.59%) |
Jan 04, 2022 | 2.800 | 2.880 | 2.650 | 2.700 | 70,310 | -0.05(-1.82%) |
Jan 03, 2022 | 2.670 | 2.810 | 2.670 | 2.750 | 51,397 | +0.10(+3.77%) |
Dec 31, 2021 | 2.590 | 2.680 | 2.580 | 2.650 | 116,557 | +0.04(+1.53%) |
Dec 30, 2021 | 2.670 | 2.750 | 2.610 | 2.610 | 151,965 | -0.11(-4.04%) |
Dec 29, 2021 | 2.700 | 2.740 | 2.620 | 2.720 | 150,739 | +0.03(+1.12%) |
Dec 28, 2021 | 2.810 | 2.850 | 2.650 | 2.690 | 294,129 | -0.14(-4.95%) |
Dec 27, 2021 | 3.000 | 3.020 | 2.820 | 2.830 | 218,893 | -0.19(-6.29%) |
Dec 23, 2021 | 3.050 | 3.100 | 2.950 | 3.020 | 136,193 | -0.04(-1.31%) |
Dec 22, 2021 | 3.080 | 3.140 | 3.000 | 3.060 | 64,254 | -0.05(-1.61%) |
Dec 21, 2021 | 3.070 | 3.120 | 2.975 | 3.110 | 108,672 | +0.03(+0.97%) |
Dec 20, 2021 | 3.000 | 3.080 | 2.910 | 3.080 | 54,093 | +0.01(+0.33%) |
Dec 17, 2021 | 2.980 | 3.100 | 2.830 | 3.070 | 129,159 | +0.13(+4.42%) |
Dec 16, 2021 | 2.970 | 3.000 | 2.910 | 2.940 | 106,758 | -0.03(-1.01%) |
Dec 15, 2021 | 2.930 | 3.000 | 2.850 | 2.970 | 115,143 | +0.01(+0.34%) |
Dec 14, 2021 | 3.120 | 3.170 | 2.960 | 2.960 | 60,026 | -0.22(-6.92%) |
Dec 13, 2021 | 3.170 | 3.240 | 3.060 | 3.180 | 50,544 | -0.01(-0.31%) |
Dec 10, 2021 | 3.240 | 3.280 | 3.158 | 3.190 | 51,291 | -0.06(-1.85%) |
Dec 09, 2021 | 3.410 | 3.440 | 3.240 | 3.250 | 44,001 | -0.21(-6.07%) |
Dec 08, 2021 | 3.250 | 3.490 | 3.250 | 3.460 | 63,090 | +0.16(+4.85%) |
Dec 07, 2021 | 3.140 | 3.350 | 3.120 | 3.300 | 66,349 | +0.24(+7.84%) |
Dec 06, 2021 | 3.040 | 3.090 | 2.930 | 3.060 | 102,266 | -0.07(-2.24%) |
Dec 03, 2021 | 3.230 | 3.300 | 3.020 | 3.130 | 290,852 | -0.08(-2.49%) |
Dec 02, 2021 | 3.130 | 3.250 | 3.060 | 3.210 | 55,487 | +0.07(+2.23%) |
Dec 01, 2021 | 3.250 | 3.260 | 3.120 | 3.140 | 88,272 | -0.11(-3.38%) |
Nov 30, 2021 | 3.320 | 3.350 | 3.150 | 3.250 | 116,580 | -0.11(-3.27%) |
Nov 29, 2021 | 3.510 | 3.510 | 3.340 | 3.360 | 38,367 | -0.08(-2.33%) |
Nov 26, 2021 | 3.480 | 3.500 | 3.370 | 3.440 | 29,487 | -0.07(-1.99%) |
Nov 24, 2021 | 3.400 | 3.540 | 3.300 | 3.510 | 64,302 | +0.16(+4.78%) |
Nov 23, 2021 | 3.300 | 3.420 | 3.270 | 3.350 | 48,419 | +0.04(+1.21%) |
Nov 22, 2021 | 3.380 | 3.440 | 3.250 | 3.310 | 177,150 | -0.10(-2.93%) |
Nov 19, 2021 | 3.480 | 3.550 | 3.380 | 3.410 | 91,920 | -0.08(-2.29%) |
Nov 18, 2021 | 3.700 | 3.510 | 3.470 | 3.490 | 124,485 | -0.12(-3.32%) |
Nov 17, 2021 | 3.680 | 3.730 | 3.530 | 3.610 | 148,186 | -0.11(-2.96%) |
Nov 16, 2021 | 3.820 | 3.880 | 3.627 | 3.720 | 236,050 | -0.12(-3.12%) |
Nov 15, 2021 | 3.920 | 3.960 | 3.810 | 3.840 | 94,399 | -0.07(-1.79%) |
Nov 12, 2021 | 4.060 | 4.100 | 3.900 | 3.910 | 121,919 | -0.14(-3.46%) |
Nov 11, 2021 | 4.100 | 4.150 | 4.030 | 4.050 | 66,612 | -0.08(-1.94%) |
Nov 10, 2021 | 4.100 | 4.130 | 100,290 | +0.01(+0.24%) | ||
Nov 09, 2021 | 4.100 | 4.188 | 4.080 | 4.120 | 84,995 | -0.04(-0.96%) |
Nov 08, 2021 | 4.240 | 4.240 | 4.070 | 4.160 | 127,912 | -0.08(-1.89%) |
Nov 05, 2021 | 4.300 | 4.400 | 4.170 | 4.240 | 133,400 | +0.01(+0.24%) |
Nov 04, 2021 | 4.170 | 4.490 | 4.130 | 4.230 | 694,024 | -0.05(-1.17%) |
Nov 03, 2021 | 4.050 | 4.400 | 4.050 | 4.280 | 536,731 | +0.28(+7.00%) |
Nov 02, 2021 | 3.980 | 4.049 | 3.910 | 4.000 | 219,186 | +0.04(+1.01%) |
Nov 01, 2021 | 4.000 | 4.020 | 3.960 | 3.960 | 50,736 | -0.06(-1.49%) |
Oct 29, 2021 | 3.990 | 4.020 | 3.950 | 4.020 | 30,840 | +0.06(+1.52%) |
Oct 28, 2021 | 3.980 | 3.980 | 3.900 | 3.960 | 40,125 | +0.00(+0.00%) |
Oct 27, 2021 | 3.980 | 3.970 | 3.900 | 3.960 | 60,279 | -0.04(-1.00%) |
Oct 26, 2021 | 4.000 | 4.000 | 32,241 | +0.05(+1.27%) | ||
Oct 25, 2021 | 3.910 | 4.040 | 3.910 | 3.950 | 29,392 | +0.05(+1.28%) |
Oct 22, 2021 | 4.080 | 4.080 | 3.880 | 3.900 | 127,315 | -0.17(-4.18%) |
Oct 21, 2021 | 4.060 | 4.140 | 4.050 | 4.070 | 35,450 | -0.00(-0.12%) |
Oct 20, 2021 | 4.150 | 4.150 | 4.050 | 4.075 | 165,830 | -0.04(-0.85%) |
Oct 19, 2021 | 4.150 | 4.390 | 4.090 | 4.110 | 427,042 | -0.04(-0.96%) |
Oct 18, 2021 | 4.100 | 4.270 | 4.050 | 4.150 | 56,403 | +0.03(+0.73%) |
Oct 15, 2021 | 4.160 | 4.240 | 4.100 | 4.120 | 37,491 | -0.03(-0.72%) |
Oct 14, 2021 | 4.220 | 4.380 | 4.120 | 4.150 | 50,825 | -0.01(-0.24%) |
Oct 13, 2021 | 4.230 | 4.250 | 4.130 | 4.160 | 32,203 | -0.03(-0.72%) |
Oct 12, 2021 | 4.220 | 4.240 | 4.120 | 4.190 | 58,322 | -0.05(-1.18%) |
Oct 11, 2021 | 4.250 | 4.290 | 4.170 | 4.240 | 45,578 | -0.05(-1.17%) |
Oct 08, 2021 | 4.360 | 4.400 | 4.250 | 4.290 | 26,192 | -0.04(-0.92%) |
Oct 07, 2021 | 4.310 | 4.385 | 4.210 | 4.330 | 25,994 | +0.06(+1.41%) |
Oct 06, 2021 | 4.250 | 4.310 | 4.150 | 4.270 | 37,432 | -0.03(-0.70%) |
Oct 05, 2021 | 4.390 | 4.450 | 4.250 | 4.300 | 49,259 | -0.10(-2.27%) |
Oct 04, 2021 | 4.650 | 4.680 | 4.370 | 4.400 | 39,241 | -0.30(-6.38%) |
Oct 01, 2021 | 4.600 | 4.750 | 4.490 | 4.700 | 55,102 | +0.08(+1.73%) |
Sep 30, 2021 | 4.330 | 4.670 | 4.250 | 4.620 | 90,290 | +0.32(+7.44%) |
Sep 29, 2021 | 4.400 | 4.470 | 4.260 | 4.300 | 106,631 | -0.10(-2.27%) |
Sep 28, 2021 | 4.630 | 4.650 | 4.400 | 4.400 | 89,142 | -0.20(-4.35%) |
Sep 27, 2021 | 4.680 | 4.696 | 4.600 | 4.600 | 62,891 | -0.09(-2.01%) |
Sep 24, 2021 | 4.610 | 4.940 | 4.600 | 4.694 | 113,037 | +0.02(+0.52%) |
Sep 23, 2021 | 4.450 | 4.900 | 4.420 | 4.670 | 253,037 | +0.21(+4.71%) |
Sep 22, 2021 | 4.890 | 4.930 | 4.440 | 4.460 | 234,597 | -0.48(-9.72%) |
Sep 21, 2021 | 4.470 | 5.174 | 4.340 | 4.940 | 967,482 | +0.52(+11.76%) |
Sep 20, 2021 | 4.410 | 4.420 | 4.180 | 4.420 | 70,903 | -0.14(-3.07%) |
Sep 17, 2021 | 4.350 | 4.560 | 4.210 | 4.560 | 115,698 | +0.23(+5.31%) |
Sep 16, 2021 | 4.150 | 4.340 | 4.110 | 4.330 | 101,528 | +0.21(+5.10%) |
Sep 15, 2021 | 4.010 | 4.200 | 4.010 | 4.120 | 55,229 | +0.09(+2.23%) |
Sep 14, 2021 | 4.400 | 4.400 | 4.010 | 4.030 | 173,006 | -0.38(-8.62%) |
Sep 13, 2021 | 4.500 | 4.500 | 4.400 | 4.410 | 35,821 | -0.09(-2.00%) |
Sep 10, 2021 | 4.570 | 4.570 | 4.450 | 4.500 | 28,850 | -0.03(-0.66%) |
Sep 09, 2021 | 4.510 | 4.600 | 4.440 | 4.530 | 73,107 | -0.02(-0.44%) |
Sep 08, 2021 | 4.690 | 4.724 | 4.460 | 4.550 | 137,454 | -0.15(-3.19%) |
Sep 07, 2021 | 4.750 | 4.830 | 4.650 | 4.700 | 115,330 | -0.06(-1.26%) |
Sep 03, 2021 | 4.710 | 4.790 | 4.700 | 4.760 | 43,443 | +0.05(+1.06%) |
Sep 02, 2021 | 4.700 | 4.800 | 4.660 | 4.710 | 51,338 | -0.07(-1.46%) |
Sep 01, 2021 | 4.780 | 4.830 | 4.720 | 4.780 | 30,338 | +0.00(+0.00%) |
Aug 31, 2021 | 4.650 | 4.800 | 4.640 | 4.780 | 36,655 | +0.14(+3.02%) |
Aug 30, 2021 | 4.680 | 4.690 | 4.380 | 4.640 | 51,917 | -0.02(-0.43%) |
Aug 27, 2021 | 4.610 | 4.720 | 4.560 | 4.660 | 41,774 | +0.03(+0.65%) |
Aug 26, 2021 | 4.580 | 4.705 | 4.570 | 4.630 | 37,215 | +0.04(+0.87%) |
Aug 25, 2021 | 4.540 | 4.650 | 4.450 | 4.590 | 133,373 | +0.06(+1.32%) |
Aug 24, 2021 | 4.350 | 4.550 | 4.346 | 4.530 | 85,196 | +0.17(+3.90%) |
Aug 23, 2021 | 4.320 | 4.450 | 4.320 | 4.360 | 39,079 | +0.11(+2.59%) |
Aug 20, 2021 | 4.040 | 4.305 | 4.000 | 4.250 | 69,342 | +0.17(+4.17%) |
Aug 19, 2021 | 4.220 | 4.290 | 4.050 | 4.080 | 137,551 | -0.19(-4.45%) |
Aug 18, 2021 | 4.330 | 4.420 | 4.200 | 4.270 | 134,875 | -0.07(-1.61%) |
Aug 17, 2021 | 4.560 | 4.560 | 4.300 | 4.340 | 200,470 | -0.26(-5.65%) |
Aug 16, 2021 | 4.780 | 4.780 | 4.600 | 4.600 | 122,971 | -0.19(-3.97%) |
Aug 13, 2021 | 4.860 | 4.960 | 4.730 | 4.790 | 96,811 | -0.08(-1.64%) |
Aug 12, 2021 | 4.970 | 5.120 | 4.870 | 4.870 | 117,300 | -0.13(-2.60%) |
Aug 11, 2021 | 5.070 | 5.410 | 4.860 | 5.000 | 276,786 | -0.10(-1.96%) |
Aug 10, 2021 | 5.030 | 5.140 | 4.990 | 5.100 | 40,967 | +0.03(+0.59%) |
Aug 09, 2021 | 5.010 | 5.080 | 4.894 | 5.070 | 33,777 | +0.03(+0.60%) |
Aug 06, 2021 | 5.070 | 5.130 | 4.970 | 5.040 | 46,936 | -0.05(-0.98%) |
Aug 05, 2021 | 4.900 | 5.090 | 4.860 | 5.090 | 79,156 | +0.19(+3.88%) |
Aug 04, 2021 | 5.060 | 5.080 | 4.830 | 4.900 | 169,638 | -0.18(-3.54%) |
Aug 03, 2021 | 4.970 | 5.250 | 4.870 | 5.080 | 75,974 | +0.14(+2.83%) |
Aug 02, 2021 | 4.850 | 4.990 | 4.820 | 4.940 | 57,445 | +0.08(+1.65%) |
Jul 30, 2021 | 5.010 | 5.100 | 4.780 | 4.860 | 79,756 | -0.09(-1.82%) |
Jul 29, 2021 | 4.890 | 5.150 | 4.850 | 4.950 | 102,070 | +0.08(+1.64%) |
Jul 28, 2021 | 4.840 | 4.960 | 4.750 | 4.870 | 89,754 | +0.03(+0.62%) |
Jul 27, 2021 | 4.880 | 4.880 | 4.620 | 4.840 | 145,864 | -0.01(-0.21%) |
Jul 26, 2021 | 4.750 | 4.930 | 4.700 | 4.850 | 88,085 | +0.24(+5.21%) |
Jul 23, 2021 | 4.690 | 4.690 | 4.550 | 4.610 | 49,476 | -0.08(-1.71%) |
Jul 22, 2021 | 4.720 | 4.720 | 4.560 | 4.690 | 28,787 | -0.03(-0.64%) |
Jul 21, 2021 | 4.850 | 4.980 | 4.690 | 4.720 | 131,245 | +0.00(+0.00%) |
Jul 20, 2021 | 4.620 | 4.820 | 4.510 | 4.720 | 81,531 | +0.10(+2.16%) |
Jul 19, 2021 | 4.560 | 4.660 | 4.340 | 4.620 | 113,694 | +0.00(+0.00%) |
Jul 16, 2021 | 4.660 | 4.840 | 4.610 | 4.620 | 42,663 | -0.04(-0.86%) |
Jul 15, 2021 | 4.710 | 4.740 | 4.550 | 4.660 | 50,123 | -0.08(-1.69%) |
Jul 14, 2021 | 4.970 | 5.004 | 4.700 | 4.740 | 83,793 | -0.23(-4.63%) |
Jul 13, 2021 | 5.100 | 5.100 | 4.900 | 4.970 | 67,281 | -0.12(-2.36%) |
Jul 12, 2021 | 5.160 | 5.210 | 4.940 | 5.090 | 91,220 | -0.09(-1.74%) |
Jul 09, 2021 | 5.150 | 5.270 | 5.030 | 5.180 | 41,159 | +0.04(+0.78%) |
Jul 08, 2021 | 4.870 | 5.160 | 4.870 | 5.140 | 77,765 | +0.10(+1.98%) |
Jul 07, 2021 | 5.260 | 5.260 | 5.000 | 5.040 | 80,626 | -0.21(-4.00%) |
Jul 06, 2021 | 5.470 | 5.490 | 5.200 | 5.250 | 98,270 | -0.28(-5.06%) |
Jul 02, 2021 | 5.600 | 5.670 | 5.410 | 5.530 | 46,406 | +0.00(+0.00%) |
Jul 01, 2021 | 5.580 | 5.670 | 5.450 | 5.530 | 69,376 | +0.03(+0.55%) |
Jun 30, 2021 | 5.580 | 5.690 | 5.420 | 5.500 | 30,945 | -0.08(-1.43%) |
Jun 29, 2021 | 5.700 | 5.780 | 5.570 | 5.580 | 45,198 | -0.16(-2.79%) |
Jun 28, 2021 | 5.810 | 5.850 | 5.610 | 5.740 | 79,023 | -0.14(-2.38%) |
Jun 25, 2021 | 5.470 | 5.880 | 5.400 | 5.880 | 181,265 | +0.39(+7.10%) |
Jun 24, 2021 | 5.340 | 5.500 | 5.280 | 5.490 | 72,529 | +0.20(+3.78%) |
Jun 23, 2021 | 5.170 | 5.350 | 5.150 | 5.290 | 58,981 | +0.08(+1.54%) |
Jun 22, 2021 | 5.270 | 5.270 | 5.030 | 5.210 | 105,720 | -0.05(-0.95%) |
Jun 21, 2021 | 5.420 | 5.420 | 5.210 | 5.260 | 57,140 | -0.15(-2.77%) |
Jun 18, 2021 | 5.450 | 5.500 | 5.310 | 5.410 | 68,161 | -0.11(-1.99%) |
Jun 17, 2021 | 5.490 | 5.540 | 5.400 | 5.520 | 66,027 | +0.03(+0.55%) |
Jun 16, 2021 | 5.510 | 5.510 | 5.230 | 5.490 | 130,642 | +0.03(+0.55%) |
Jun 15, 2021 | 5.760 | 5.760 | 5.380 | 5.460 | 139,327 | -0.30(-5.21%) |
Jun 14, 2021 | 5.790 | 5.900 | 5.760 | 5.760 | 72,818 | +0.00(+0.00%) |
Jun 11, 2021 | 5.730 | 5.850 | 5.660 | 5.760 | 85,904 | +0.03(+0.52%) |
Jun 10, 2021 | 5.710 | 5.800 | 5.430 | 5.730 | 122,601 | +0.08(+1.42%) |
Jun 09, 2021 | 5.470 | 6.100 | 5.470 | 5.650 | 881,993 | +0.21(+3.86%) |
Jun 08, 2021 | 5.590 | 5.635 | 5.400 | 5.440 | 178,371 | -0.10(-1.81%) |
Jun 07, 2021 | 5.400 | 5.630 | 5.350 | 5.540 | 79,488 | +0.17(+3.17%) |
Jun 04, 2021 | 5.320 | 5.450 | 5.280 | 5.370 | 50,957 | +0.08(+1.51%) |
Jun 03, 2021 | 5.340 | 5.480 | 5.250 | 5.290 | 96,354 | -0.19(-3.47%) |
Jun 02, 2021 | 5.490 | 5.560 | 5.410 | 5.480 | 78,432 | -0.03(-0.54%) |
Jun 01, 2021 | 5.750 | 5.770 | 5.430 | 5.510 | 91,716 | -0.17(-2.99%) |
May 28, 2021 | 5.820 | 5.880 | 5.570 | 5.680 | 64,457 | -0.10(-1.73%) |
May 27, 2021 | 5.740 | 5.840 | 5.685 | 5.780 | 76,367 | +0.10(+1.76%) |
May 26, 2021 | 5.550 | 5.700 | 5.500 | 5.680 | 61,091 | +0.14(+2.53%) |
May 25, 2021 | 5.680 | 5.680 | 5.450 | 5.540 | 76,444 | -0.07(-1.25%) |
May 24, 2021 | 5.690 | 5.730 | 5.540 | 5.610 | 47,805 | -0.07(-1.23%) |
May 21, 2021 | 5.560 | 5.710 | 5.480 | 5.680 | 72,493 | +0.14(+2.53%) |
May 20, 2021 | 5.440 | 5.600 | 5.400 | 5.540 | 39,071 | +0.13(+2.40%) |
May 19, 2021 | 5.400 | 5.500 | 5.120 | 5.410 | 78,553 | -0.12(-2.17%) |
May 18, 2021 | 5.270 | 5.650 | 5.270 | 5.530 | 91,169 | +0.23(+4.34%) |
May 17, 2021 | 5.140 | 5.310 | 5.110 | 5.300 | 43,344 | +0.12(+2.32%) |
May 14, 2021 | 5.050 | 5.325 | 5.050 | 5.180 | 94,683 | +0.16(+3.19%) |
May 13, 2021 | 5.200 | 5.274 | 4.930 | 5.020 | 139,942 | -0.14(-2.71%) |
May 12, 2021 | 5.390 | 5.450 | 5.060 | 5.160 | 236,628 | -0.37(-6.69%) |
May 11, 2021 | 5.000 | 6.130 | 4.760 | 5.530 | 4,042,109 | +0.39(+7.59%) |
May 10, 2021 | 5.340 | 5.440 | 5.100 | 5.140 | 103,739 | -0.28(-5.17%) |
May 07, 2021 | 5.480 | 5.600 | 5.260 | 5.420 | 63,968 | -0.05(-0.91%) |
May 06, 2021 | 5.500 | 5.610 | 5.170 | 5.470 | 110,064 | -0.03(-0.55%) |
May 05, 2021 | 5.480 | 5.509 | 5.300 | 5.500 | 104,860 | +0.04(+0.73%) |
May 04, 2021 | 5.650 | 5.740 | 5.400 | 5.460 | 148,475 | -0.32(-5.54%) |