Ημ/νία, "Τελευταία","Άνοιγμα","Ψηλό","Χαμηλό","Όγκος","Αλλ.

%"
25.11.2022,"6,87","6,94","6,94","6,82","58,10K","-1,01%"
24.11.2022,"6,94","6,95","6,95","6,85","49,50K","0,73%"
23.11.2022,"6,89","6,78","6,92","6,78","36,31K","1,62%"
22.11.2022,"6,78","6,76","6,84","6,72","28,27K","0,30%"
21.11.2022,"6,76","6,81","6,84","6,70","33,09K","0,00%"
18.11.2022,"6,76","6,87","6,87","6,75","38,24K","-0,44%"
17.11.2022,"6,79","6,84","6,88","6,72","57,06K","-0,73%"
16.11.2022,"6,84","6,85","6,88","6,77","84,13K","-0,15%"
15.11.2022,"6,85","6,86","6,90","6,83","46,04K","-0,44%"
14.11.2022,"6,88","6,90","6,95","6,84","90,70K","0,44%"
11.11.2022,"6,85","6,99","7,05","6,85","160,33K","-0,29%"
10.11.2022,"6,87","6,85","6,94","6,82","167,35K","1,03%"
09.11.2022,"6,80","6,76","6,87","6,72","125,26K","1,49%"
08.11.2022,"6,70","6,65","6,76","6,63","136,62K","1,52%"
07.11.2022,"6,60","6,60","6,62","6,56","74,70K","1,07%"
04.11.2022,"6,53","6,48","6,56","6,48","103,31K","1,71%"
03.11.2022,"6,42","6,49","6,49","6,42","44,88K","-1,38%"
02.11.2022,"6,51","6,53","6,54","6,51","36,32K","-0,15%"
01.11.2022,"6,52","6,60","6,62","6,52","137,84K","-5,64%"
31.10.2022,"6,91","6,91","6,96","6,88","153,61K","0,44%"
27.10.2022,"6,88","6,93","6,93","6,81","106,13K","0,29%"
26.10.2022,"6,86","6,84","6,96","6,81","109,53K","0,29%"
25.10.2022,"6,84","6,82","6,86","6,75","125,07K","0,00%"
24.10.2022,"6,84","6,79","6,86","6,75","96,76K","1,33%"
21.10.2022,"6,75","6,88","6,88","6,72","49,93K","-1,32%"
20.10.2022,"6,84","6,76","6,84","6,69","38,15K","1,18%"
19.10.2022,"6,76","6,79","6,79","6,65","55,47K","0,00%"
18.10.2022,"6,76","6,70","6,76","6,63","97,74K","1,65%"
17.10.2022,"6,65","6,45","6,65","6,45","34,99K","2,31%"
14.10.2022,"6,50","6,50","6,59","6,50","38,89K","0,00%"
13.10.2022,"6,50","6,41","6,56","6,41","103,50K","0,93%"
12.10.2022,"6,44","6,50","6,53","6,41","43,11K","0,16%"
11.10.2022,"6,43","6,53","6,58","6,43","39,68K","-1,53%"
10.10.2022,"6,53","6,40","6,54","6,40","37,45K","0,77%"
07.10.2022,"6,48","6,48","6,60","6,44","23,84K","-0,15%"
06.10.2022,"6,49","6,49","6,58","6,44","22,02K","0,15%"
05.10.2022,"6,48","6,54","6,58","6,46","40,28K","-0,15%"
04.10.2022,"6,49","6,45","6,58","6,45","49,24K","1,25%"
03.10.2022,"6,41","6,27","6,42","6,26","39,33K","2,40%"
30.09.2022,"6,26","6,34","6,39","6,25","76,70K","0,16%"
29.09.2022,"6,25","6,13","6,39","6,12","136,84K","1,79%"
28.09.2022,"6,14","6,12","6,20","6,03","62,90K","0,66%"
27.09.2022,"6,10","6,09","6,22","6,09","52,06K","0,83%"
26.09.2022,"6,05","6,12","6,15","6,05","43,32K","-1,14%"
23.09.2022,"6,12","6,20","6,28","6,10","121,43K","-2,08%"
22.09.2022,"6,25","6,30","6,34","6,25","44,74K","-0,48%"
21.09.2022,"6,28","6,30","6,41","6,22","104,93K","-2,48%"
20.09.2022,"6,44","6,35","6,44","6,34","73,36K","0,94%"
19.09.2022,"6,38","6,47","6,47","6,33","32,35K","-1,39%"
16.09.2022,"6,47","6,32","6,47","6,25","134,45K","2,37%"
15.09.2022,"6,32","6,48","6,50","6,32","107,55K","-2,47%"
14.09.2022,"6,48","6,35","6,51","6,28","141,29K","1,73%"
13.09.2022,"6,37","6,60","6,60","6,32","489,25K","-3,04%"
12.09.2022,"6,57","6,90","6,96","6,55","242,88K","-4,78%"
09.09.2022,"6,90","6,83","6,94","6,83","42,59K","2,22%"
08.09.2022,"6,75","6,80","6,90","6,70","99,89K","-0,15%"
07.09.2022,"6,76","6,84","6,95","6,73","175,22K","-1,60%"
06.09.2022,"6,87","6,72","6,98","6,70","50,70K","2,23%"
05.09.2022,"6,72","6,80","6,80","6,69","49,06K","-1,61%"
02.09.2022,"6,83","6,86","6,93","6,80","43,23K","-0,73%"
01.09.2022,"6,88","6,88","6,88","6,80","105,40K","-0,15%"
31.08.2022,"6,89","6,87","6,93","6,79","131,82K","0,29%"
30.08.2022,"6,87","6,95","7,10","6,87","118,33K","-1,72%"
29.08.2022,"6,99","6,84","7,05","6,82","145,71K","-0,14%"
26.08.2022,"7,00","7,11","7,20","6,99","239,22K","0,29%"
25.08.2022,"6,98","6,92","6,98","6,87","112,03K","2,65%"
24.08.2022,"6,80","6,82","6,88","6,68","194,27K","0,44%"
23.08.2022,"6,77","6,60","6,77","6,52","125,39K","2,73%"
22.08.2022,"6,59","6,54","6,62","6,43","47,04K","0,30%"
19.08.2022,"6,57","6,51","6,59","6,46","88,69K","1,70%"
18.08.2022,"6,46","6,47","6,52","6,42","28,22K","-0,77%"
17.08.2022,"6,51","6,50","6,55","6,44","18,86K","-0,46%"
16.08.2022,"6,54","6,53","6,55","6,44","35,27K","1,40%"
12.08.2022,"6,45","6,40","6,54","6,40","23,72K","-0,77%"
11.08.2022,"6,50","6,47","6,52","6,45","34,41K","0,46%"
10.08.2022,"6,47","6,30","6,47","6,30","21,27K","2,37%"
09.08.2022,"6,32","6,38","6,39","6,30","43,90K","-0,94%"
08.08.2022,"6,38","6,40","6,40","6,28","30,15K","0,47%"
05.08.2022,"6,35","6,58","6,58","6,34","109,97K","-2,16%"
04.08.2022,"6,49","6,70","6,70","6,45","51,70K","-1,52%"
03.08.2022,"6,59","6,60","6,67","6,50","61,71K","-0,15%"
02.08.2022,"6,60","6,43","6,60","6,36","58,30K","2,64%"
01.08.2022,"6,43","6,36","6,44","6,35","60,10K","2,23%"
29.07.2022,"6,29","6,08","6,29","6,08","61,39K","3,45%"
28.07.2022,"6,08","6,10","6,16","6,02","31,72K","-0,33%"
27.07.2022,"6,10","6,10","6,15","6,05","74,13K","0,66%"
26.07.2022,"6,06","6,10","6,15","6,04","87,37K","-1,46%"
25.07.2022,"6,15","6,16","6,20","6,10","19,25K","-0,16%"
22.07.2022,"6,16","6,20","6,32","6,16","50,29K","-1,44%"
21.07.2022,"6,25","6,10","6,29","6,07","92,62K","2,46%"
20.07.2022,"6,10","6,23","6,28","6,02","129,31K","-0,65%"
19.07.2022,"6,14","6,10","6,16","6,05","25,64K","-0,81%"
18.07.2022,"6,19","6,19","6,24","6,12","17,28K","1,48%"
15.07.2022,"6,10","6,01","6,11","6,00","32,48K","0,33%"
14.07.2022,"6,08","6,06","6,13","6,00","39,78K","-0,49%"
13.07.2022,"6,11","6,10","6,20","6,06","25,38K","-0,16%"
12.07.2022,"6,12","6,13","6,13","5,96","52,13K","2,00%"
11.07.2022,"6,00","6,07","6,28","6,00","17,94K","-2,76%"
08.07.2022,"6,17","6,40","6,40","6,17","74,38K","-3,14%"
07.07.2022,"6,37","5,89","6,43","5,89","71,71K","8,15%"
06.07.2022,"5,89","6,15","6,18","5,89","85,07K","-1,51%"
05.07.2022,"5,98","6,17","6,25","5,81","78,56K","-3,24%"
04.07.2022,"6,18","6,17","6,29","6,17","26,39K","-0,32%"
01.07.2022,"6,20","6,25","6,31","6,16","20,68K","-1,12%"
30.06.2022,"6,27","6,22","6,27","6,15","95,09K","0,64%"
29.06.2022,"6,23","6,30","6,38","6,23","58,03K","-2,50%"
28.06.2022,"6,39","6,40","6,43","6,32","11,45K","-0,16%"
27.06.2022,"6,40","6,49","6,60","6,30","52,36K","-2,29%"
24.06.2022,"6,55","6,50","6,58","6,47","34,81K","0,77%"
23.06.2022,"6,50","6,48","6,58","6,48","23,81K","0,00%"
22.06.2022,"6,50","6,57","6,59","6,40","26,63K","-1,07%"
21.06.2022,"6,57","6,48","6,70","6,48","39,77K","1,39%"
20.06.2022,"6,48","6,46","6,62","6,41","48,77K","0,31%"
17.06.2022,"6,46","6,53","6,60","6,41","148,46K","-1,07%"
16.06.2022,"6,53","6,62","6,70","6,52","72,96K","-3,97%"
15.06.2022,"6,80","6,68","6,80","6,61","44,49K","1,80%"
14.06.2022,"6,68","6,75","6,75","6,45","102,41K","-1,91%"
10.06.2022,"6,81","6,90","6,94","6,72","172,50K","-3,27%"
09.06.2022,"7,04","7,00","7,15","7,00","50,96K","-0,14%"
08.06.2022,"7,05","7,15","7,16","7,00","49,84K","-0,98%"
07.06.2022,"7,12","7,18","7,21","7,07","68,75K","-1,11%"
06.06.2022,"7,20","7,05","7,25","7,05","188,65K","2,13%"
03.06.2022,"7,05","6,80","7,07","6,80","177,00K","4,14%"
02.06.2022,"6,77","6,86","6,90","6,70","67,85K","-1,74%"
01.06.2022,"6,89","6,62","6,96","6,62","115,30K","4,08%"
31.05.2022,"6,62","6,76","6,82","6,62","123,69K","-2,65%"
30.05.2022,"6,80","6,76","6,82","6,71","73,26K","0,59%"
27.05.2022,"6,76","6,70","6,76","6,68","41,03K","1,05%"
26.05.2022,"6,69","6,68","6,74","6,61","49,29K","0,15%"
25.05.2022,"6,68","6,61","6,75","6,61","24,49K","0,45%"
24.05.2022,"6,65","6,65","6,76","6,65","37,94K","-0,75%"
23.05.2022,"6,70","6,66","6,82","6,66","27,80K","0,00%"
20.05.2022,"6,70","6,73","6,85","6,66","110,50K","-1,47%"
19.05.2022,"6,80","6,75","6,80","6,60","60,79K","-0,87%"
18.05.2022,"6,86","6,81","6,89","6,70","51,80K","0,73%"
17.05.2022,"6,81","6,75","6,90","6,75","50,74K","0,89%"
16.05.2022,"6,75","6,84","6,97","6,75","34,62K","-3,02%"
13.05.2022,"6,96","7,00","7,07","6,84","187,64K","-0,57%"
12.05.2022,"7,00","7,08","7,15","6,86","130,35K","-1,13%"
11.05.2022,"7,08","6,98","7,16","6,91","149,68K","1,43%"
10.05.2022,"6,98","6,77","7,11","6,70","178,79K","2,95%"
09.05.2022,"6,78","6,52","6,79","6,50","185,90K","1,65%"
06.05.2022,"6,67","6,70","6,78","6,65","142,91K","-2,91%"
05.05.2022,"6,87","7,07","7,17","6,83","101,07K","-1,58%"
04.05.2022,"6,98","6,99","7,09","6,95","49,20K","-0,14%"
03.05.2022,"6,99","7,15","7,15","6,97","143,51K","-3,45%"
29.04.2022,"7,24","7,14","7,29","7,11","78,06K","-0,14%"
28.04.2022,"7,25","7,25","7,31","7,10","156,17K","0,00%"
27.04.2022,"7,25","7,35","7,35","7,18","104,38K","-1,76%"
26.04.2022,"7,38","7,38","7,49","7,36","68,09K","0,00%"
21.04.2022,"7,38","7,50","7,53","7,38","162,50K","-4,16%"
20.04.2022,"7,70","7,63","7,70","7,56","155,72K","1,32%"
19.04.2022,"7,60","7,51","7,60","7,48","98,47K","0,66%"
14.04.2022,"7,55","7,48","7,55","7,39","75,24K","0,94%"
13.04.2022,"7,48","7,60","7,61","7,45","104,40K","-1,06%"
12.04.2022,"7,56","7,45","7,65","7,45","72,06K","-0,66%"
11.04.2022,"7,61","7,55","7,69","7,49","79,20K","0,79%"
08.04.2022,"7,55","7,40","7,55","7,39","84,36K","2,30%"
07.04.2022,"7,38","7,40","7,43","7,38","50,21K","0,00%"
06.04.2022,"7,38","7,39","7,45","7,35","58,48K","-0,40%"
05.04.2022,"7,41","7,40","7,42","7,32","59,00K","0,41%"
04.04.2022,"7,38","7,26","7,42","7,20","69,58K","0,96%"
01.04.2022,"7,31","7,38","7,39","7,29","26,43K","-0,95%"
31.03.2022,"7,38","7,35","7,46","7,19","104,64K","0,27%"
30.03.2022,"7,36","7,27","7,36","7,18","93,15K","1,24%"
29.03.2022,"7,27","7,18","7,30","7,18","144,09K","1,25%"
28.03.2022,"7,18","7,15","7,30","7,15","108,30K","2,13%"
24.03.2022,"7,03","7,04","7,15","7,03","132,50K","-1,68%"
23.03.2022,"7,15","7,17","7,17","6,98","78,15K","0,00%"
22.03.2022,"7,15","7,12","7,15","6,95","71,72K","1,56%"
21.03.2022,"7,04","7,00","7,15","6,92","90,12K","0,57%"
18.03.2022,"7,00","6,94","7,00","6,82","107,56K","0,86%"
17.03.2022,"6,94","6,96","7,00","6,86","77,64K","0,58%"
16.03.2022,"6,90","6,90","6,91","6,70","122,68K","3,14%"
15.03.2022,"6,69","6,67","6,77","6,61","123,83K","0,30%"
14.03.2022,"6,67","6,65","6,99","6,64","128,19K","0,30%"
11.03.2022,"6,65","6,50","6,71","6,47","274,98K","2,31%"
10.03.2022,"6,50","6,86","6,89","6,50","163,72K","-4,41%"
09.03.2022,"6,80","6,95","7,02","6,78","166,69K","0,44%"
08.03.2022,"6,77","6,81","6,95","6,75","188,44K","-2,59%"
04.03.2022,"6,95","7,04","7,15","6,90","210,02K","-3,74%"
03.03.2022,"7,22","6,90","7,22","6,83","216,74K","6,65%"
02.03.2022,"6,77","6,87","6,90","6,73","152,77K","-2,45%"
01.03.2022,"6,94","7,00","7,08","6,89","85,22K","-1,42%"
28.02.2022,"7,04","6,96","7,04","6,86","197,24K","-0,71%"
25.02.2022,"7,09","6,86","7,24","6,86","422,34K","6,78%"
24.02.2022,"6,64","6,77","6,96","6,54","320,87K","-4,73%"
23.02.2022,"6,97","6,70","7,00","6,70","255,67K","4,03%"
22.02.2022,"6,70","6,41","6,80","6,41","223,39K","1,82%"
21.02.2022,"6,58","6,52","6,65","6,50","69,41K","0,00%"
18.02.2022,"6,58","6,49","6,61","6,49","49,80K","0,30%"
17.02.2022,"6,56","6,48","6,58","6,48","57,41K","0,15%"
16.02.2022,"6,55","6,54","6,61","6,49","61,26K","0,15%"
15.02.2022,"6,54","6,41","6,61","6,41","53,12K","0,93%"
14.02.2022,"6,48","6,44","6,54","6,35","125,53K","-2,26%"
11.02.2022,"6,63","6,62","6,65","6,55","67,62K","0,00%"
10.02.2022,"6,63","6,56","6,67","6,56","46,80K","1,07%"
09.02.2022,"6,56","6,50","6,67","6,50","40,90K","0,92%"
08.02.2022,"6,50","6,60","6,65","6,48","55,01K","-1,66%"
07.02.2022,"6,61","6,59","6,61","6,50","77,63K","0,30%"
04.02.2022,"6,59","6,53","6,66","6,52","50,34K","0,30%"
03.02.2022,"6,57","6,66","6,74","6,57","41,10K","-1,35%"
02.02.2022,"6,66","6,65","6,78","6,65","27,36K","-0,30%"
01.02.2022,"6,68","6,59","6,69","6,58","51,13K","1,37%"
31.01.2022,"6,59","6,59","6,61","6,50","85,17K","2,49%"
28.01.2022,"6,43","6,53","6,67","6,43","129,57K","-2,58%"
27.01.2022,"6,60","6,64","6,66","6,53","66,29K","-0,60%"
26.01.2022,"6,64","6,63","6,67","6,53","52,24K","0,76%"
25.01.2022,"6,59","6,50","6,66","6,50","49,55K","0,61%"
24.01.2022,"6,55","6,65","6,72","6,45","105,76K","-2,24%"
21.01.2022,"6,70","6,80","6,83","6,65","105,49K","-2,90%"
20.01.2022,"6,90","6,80","6,90","6,75","93,64K","1,02%"
19.01.2022,"6,83","6,65","6,84","6,65","106,09K","1,64%"
18.01.2022,"6,72","6,66","6,75","6,63","51,21K","0,30%"
17.01.2022,"6,70","6,74","6,83","6,65","62,99K","-0,59%"
14.01.2022,"6,74","6,72","6,80","6,69","74,99K","-0,88%"
13.01.2022,"6,80","6,61","6,80","6,61","207,44K","1,64%"
12.01.2022,"6,69","6,53","6,69","6,47","242,20K","3,56%"
11.01.2022,"6,46","6,28","6,46","6,28","98,92K","2,54%"
10.01.2022,"6,30","6,38","6,39","6,28","72,77K","-0,79%"
07.01.2022,"6,35","6,22","6,36","6,20","63,69K","0,95%"
05.01.2022,"6,29","6,33","6,36","6,23","26,35K","-0,63%"
04.01.2022,"6,33","6,30","6,35","6,28","44,92K","0,48%"
03.01.2022,"6,30","6,25","6,30","6,22","22,43K","1,29%"
31.12.2021,"6,22","6,17","6,25","6,15","18,95K","-0,16%"
30.12.2021,"6,23","6,24","6,26","6,14","71,23K","0,00%"
29.12.2021,"6,23","6,14","6,25","6,14","50,43K","0,16%"
28.12.2021,"6,22","6,12","6,23","6,04","79,56K","1,97%"
27.12.2021,"6,10","6,08","6,12","6,02","92,86K","0,16%"
23.12.2021,"6,09","6,04","6,12","6,04","76,92K","0,50%"
22.12.2021,"6,06","6,18","6,18","6,04","73,28K","-0,66%"
21.12.2021,"6,10","6,06","6,15","6,06","61,39K","0,00%"
20.12.2021,"6,10","6,14","6,14","6,02","79,94K","-2,09%"
17.12.2021,"6,23","6,08","6,23","6,05","187,86K","2,98%"
16.12.2021,"6,05","6,04","6,10","6,01","67,89K","0,83%"
15.12.2021,"6,00","6,04","6,04","5,95","118,10K","0,00%"
14.12.2021,"6,00","5,98","6,00","5,82","130,46K","1,69%"
13.12.2021,"5,90","6,06","6,10","5,89","183,71K","-1,50%"
10.12.2021,"5,99","6,10","6,14","5,98","93,24K","-1,96%"
09.12.2021,"6,11","5,98","6,12","5,98","43,97K","2,17%"
08.12.2021,"5,98","6,00","6,08","5,98","26,69K","-0,50%"
07.12.2021,"6,01","6,04","6,08","6,00","18,70K","1,01%"
06.12.2021,"5,95","5,90","6,04","5,90","38,41K","-0,34%"
03.12.2021,"5,97","5,98","6,00","5,91","24,34K","-0,17%"
02.12.2021,"5,98","5,90","5,98","5,85","50,16K","0,67%"
01.12.2021,"5,94","5,82","5,94","5,82","21,99K","2,06%"
30.11.2021,"5,82","5,82","5,98","5,80","60,40K","-0,68%"
29.11.2021,"5,86","5,85","6,00","5,78","75,53K","0,17%"
26.11.2021,"5,85","5,86","6,04","5,85","147,23K","-4,72%"
25.11.2021,"6,14","5,98","6,14","5,98","21,82K","2,50%"
24.11.2021,"5,99","6,03","6,06","5,97","47,82K","-1,48%"
23.11.2021,"6,08","6,00","6,09","5,94","116,41K","0,50%"
22.11.2021,"6,05","6,14","6,22","6,04","52,21K","-2,10%"
19.11.2021,"6,18","6,31","6,35","6,14","61,90K","-1,28%"
18.11.2021,"6,26","6,30","6,35","6,25","48,45K","-1,26%"
17.11.2021,"6,34","6,18","6,34","6,18","66,93K","2,76%"
16.11.2021,"6,17","6,27","6,36","6,17","114,63K","-1,59%"
15.11.2021,"6,27","6,33","6,42","6,26","111,19K","-0,32%"
12.11.2021,"6,29","6,21","6,32","6,21","150,40K","3,62%"
11.11.2021,"6,07","5,99","6,14","5,99","31,75K","0,00%"
10.11.2021,"6,07","6,01","6,07","5,97","26,21K","0,17%"
09.11.2021,"6,06","6,00","6,11","5,96","28,70K","-0,33%"
08.11.2021,"6,08","6,00","6,08","5,93","37,38K","1,33%"
05.11.2021,"6,00","6,00","6,06","5,87","65,31K","0,00%"
04.11.2021,"6,00","6,01","6,09","5,92","28,15K","-0,17%"
03.11.2021,"6,01","6,02","6,09","5,92","37,95K","-0,17%"
02.11.2021,"6,02","6,03","6,09","6,01","34,52K","-0,82%"
01.11.2021,"6,07","5,97","6,09","5,97","19,22K","1,85%"
29.10.2021,"5,96","6,12","6,13","5,96","39,62K","-2,61%"
27.10.2021,"6,12","6,10","6,18","6,04","68,48K","2,17%"
26.10.2021,"5,99","6,06","6,23","5,99","52,21K","-2,44%"
25.10.2021,"6,14","6,11","6,15","6,05","5,29K","-0,16%"
22.10.2021,"6,15","6,22","6,22","6,09","51,82K","-0,65%"
21.10.2021,"6,19","6,19","6,20","6,13","28,59K","0,00%"
20.10.2021,"6,19","6,12","6,22","6,11","81,03K","0,16%"
19.10.2021,"6,18","6,13","6,18","6,10","47,55K","0,65%"
18.10.2021,"6,14","6,17","6,18","6,10","43,23K","0,00%"
15.10.2021,"6,14","6,10","6,15","6,02","64,23K","0,66%"
14.10.2021,"6,10","5,99","6,10","5,99","56,20K","1,67%"
13.10.2021,"6,00","5,98","6,10","5,96","294,60K","-0,99%"
12.10.2021,"6,06","6,00","6,06","5,95","49,74K","-0,16%"
11.10.2021,"6,07","6,06","6,14","5,96","53,96K","-0,33%"
08.10.2021,"6,09","5,92","6,16","5,83","300,92K","2,87%"
07.10.2021,"5,92","5,87","5,92","5,80","79,44K","2,07%"
06.10.2021,"5,80","5,87","5,87","5,73","176,77K","-0,68%"
05.10.2021,"5,84","5,69","5,84","5,68","70,33K","4,29%"
04.10.2021,"5,60","5,70","5,71","5,56","59,22K","-1,75%"
01.10.2021,"5,70","5,56","5,70","5,55","53,11K","1,24%"
30.09.2021,"5,63","5,67","5,72","5,62","44,45K","-0,71%"
29.09.2021,"5,67","5,67","5,67","5,59","40,36K","0,00%"
28.09.2021,"5,67","5,72","5,75","5,60","39,36K","-0,87%"
27.09.2021,"5,72","5,55","5,75","5,55","53,16K","2,14%"
24.09.2021,"5,60","5,60","5,68","5,53","58,99K","-1,23%"
23.09.2021,"5,67","5,69","5,77","5,65","63,59K","-0,53%"
22.09.2021,"5,70","5,71","5,77","5,64","89,48K","-0,52%"
21.09.2021,"5,73","5,68","5,77","5,65","39,11K","0,70%"
20.09.2021,"5,69","5,70","5,73","5,63","65,64K","-0,18%"
17.09.2021,"5,70","5,92","5,92","5,70","164,06K","-3,72%"
16.09.2021,"5,92","5,86","5,94","5,85","30,86K","0,68%"
15.09.2021,"5,88","5,86","5,97","5,84","44,31K","-1,18%"
14.09.2021,"5,95","5,96","5,96","5,82","26,02K","0,85%"
13.09.2021,"5,90","5,95","5,95","5,84","62,00K","0,85%"
10.09.2021,"5,85","5,84","6,03","5,84","35,59K","-0,51%"
09.09.2021,"5,88","5,94","5,97","5,79","44,97K","-1,01%"
08.09.2021,"5,94","5,90","5,96","5,82","40,79K","0,68%"
07.09.2021,"5,90","5,91","6,02","5,90","30,27K","-1,67%"
06.09.2021,"6,00","5,93","6,05","5,87","21,83K","1,52%"
03.09.2021,"5,91","6,03","6,09","5,85","63,20K","-1,99%"
02.09.2021,"6,03","6,15","6,15","5,93","69,67K","-0,99%"
01.09.2021,"6,09","6,05","6,18","6,05","61,81K","0,66%"
31.08.2021,"6,05","6,20","6,29","6,05","154,78K","-3,20%"
30.08.2021,"6,25","5,96","6,26","5,96","167,11K","5,93%"
27.08.2021,"5,90","5,84","5,92","5,82","102,91K","1,03%"
26.08.2021,"5,84","5,81","5,89","5,72","35,80K","-0,68%"
25.08.2021,"5,88","5,80","5,88","5,78","68,36K","1,38%"
24.08.2021,"5,80","5,70","5,82","5,70","79,41K","2,47%"
23.08.2021,"5,66","5,59","5,69","5,57","43,26K","1,25%"
20.08.2021,"5,59","5,57","5,67","5,51","40,90K","0,36%"
19.08.2021,"5,57","5,62","5,64","5,56","29,41K","-2,28%"
18.08.2021,"5,70","5,59","5,74","5,59","30,70K","1,97%"
17.08.2021,"5,59","5,57","5,66","5,57","40,01K","-0,18%"
16.08.2021,"5,60","5,59","5,65","5,56","25,15K","-0,53%"
13.08.2021,"5,63","5,64","5,74","5,63","21,35K","-1,23%"
12.08.2021,"5,70","5,76","5,78","5,62","40,63K","-0,70%"
11.08.2021,"5,74","5,76","5,76","5,66","17,97K","0,35%"
10.08.2021,"5,72","5,60","5,72","5,60","22,21K","2,14%"
09.08.2021,"5,60","5,62","5,67","5,55","67,17K","-1,23%"
06.08.2021,"5,67","5,84","5,84","5,66","30,53K","-1,90%"
05.08.2021,"5,78","5,80","5,87","5,65","24,31K","-0,17%"
04.08.2021,"5,79","5,77","5,83","5,74","9,31K","-0,17%"
03.08.2021,"5,80","5,85","5,88","5,75","21,85K","-0,85%"
02.08.2021,"5,85","5,77","5,85","5,76","29,04K","1,39%"
30.07.2021,"5,77","5,71","5,77","5,69","87,74K","0,17%"
29.07.2021,"5,76","5,89","5,90","5,76","23,04K","-1,37%"
28.07.2021,"5,84","5,72","5,84","5,71","28,86K","1,04%"
27.07.2021,"5,78","5,62","5,78","5,62","20,99K","1,40%"
26.07.2021,"5,70","5,73","5,74","5,63","25,79K","-0,52%"
23.07.2021,"5,73","5,67","5,75","5,65","25,65K","1,06%"
22.07.2021,"5,67","5,68","5,74","5,66","24,22K","-0,18%"
21.07.2021,"5,68","5,55","5,71","5,55","32,56K","2,34%"
20.07.2021,"5,55","5,64","5,74","5,55","60,21K","-1,60%"
19.07.2021,"5,64","5,82","5,82","5,60","74,68K","-3,09%"
16.07.2021,"5,82","5,77","5,82","5,68","35,58K","2,46%"
15.07.2021,"5,68","5,77","5,86","5,60","73,93K","-1,56%"
14.07.2021,"5,77","5,76","5,89","5,76","39,11K","-0,52%"
13.07.2021,"5,80","5,82","5,92","5,80","47,42K","-0,34%"
12.07.2021,"5,82","5,97","6,09","5,82","31,58K","-2,51%"
09.07.2021,"5,97","5,81","5,97","5,80","22,55K","2,75%"
08.07.2021,"5,81","5,94","5,94","5,81","38,13K","-1,86%"
07.07.2021,"5,92","6,07","6,08","5,91","36,15K","-2,47%"
06.07.2021,"6,07","5,96","6,08","5,90","28,57K","1,17%"
05.07.2021,"6,00","6,04","6,10","6,00","38,06K","-1,64%"
02.07.2021,"6,10","6,00","6,18","6,00","47,66K","-0,33%"
01.07.2021,"6,12","6,14","6,25","6,12","23,37K","-0,33%"
30.06.2021,"6,14","6,20","6,25","6,10","55,05K","0,16%"
29.06.2021,"6,13","6,23","6,23","6,12","47,13K","-1,61%"
28.06.2021,"6,23","6,41","6,41","6,20","19,42K","-2,35%"
25.06.2021,"6,38","6,25","6,38","6,20","30,32K","0,79%"
24.06.2021,"6,33","6,28","6,34","6,18","77,24K","0,80%"
23.06.2021,"6,28","6,31","6,44","6,27","57,53K","-1,41%"
22.06.2021,"6,37","6,35","6,44","6,30","29,33K","0,31%"
18.06.2021,"6,35","6,45","6,48","6,35","63,41K","-3,20%"
17.06.2021,"6,56","6,50","6,56","6,41","23,26K","0,92%"
16.06.2021,"6,50","6,50","6,53","6,44","23,87K","-1,37%"
15.06.2021,"6,59","6,58","6,59","6,48","44,96K","0,15%"
14.06.2021,"6,58","6,54","6,60","6,52","442,76K","0,61%"
11.06.2021,"6,54","6,59","6,59","6,47","32,61K","0,00%"
10.06.2021,"6,54","6,46","6,57","6,46","30,81K","0,62%"
09.06.2021,"6,50","6,45","6,58","6,45","63,54K","0,00%"
08.06.2021,"6,50","6,48","6,54","6,40","43,67K","-0,15%"
07.06.2021,"6,51","6,48","6,55","6,42","48,68K","0,31%"
04.06.2021,"6,49","6,41","6,54","6,38","70,46K","1,25%"
03.06.2021,"6,41","6,58","6,58","6,41","82,02K","-1,69%"
02.06.2021,"6,52","6,25","6,57","6,24","162,33K","3,33%"
01.06.2021,"6,31","6,35","6,35","6,23","31,66K","0,48%"
31.05.2021,"6,28","6,27","6,34","6,20","76,68K","1,29%"
28.05.2021,"6,20","6,12","6,29","6,12","59,90K","1,31%"
27.05.2021,"6,12","6,08","6,23","6,07","50,88K","0,16%"
26.05.2021,"6,11","6,06","6,14","6,03","24,24K","0,83%"
25.05.2021,"6,06","6,15","6,25","6,06","72,93K","-1,46%"
24.05.2021,"6,15","6,12","6,20","6,04","34,58K","0,33%"
21.05.2021,"6,13","6,19","6,20","6,00","107,33K","-0,97%"
20.05.2021,"6,19","6,13","6,24","6,11","42,80K","0,98%"
19.05.2021,"6,13","6,21","6,34","6,11","60,66K","-2,85%"
18.05.2021,"6,31","6,35","6,46","6,31","107,86K","-1,25%"
17.05.2021,"6,39","6,45","6,52","6,30","128,51K","-0,47%"
14.05.2021,"6,42","6,24","6,42","6,22","153,47K","3,05%"
13.05.2021,"6,23","6,02","6,25","5,98","158,45K","2,30%"
12.05.2021,"6,09","6,17","6,21","6,06","71,51K","-1,30%"
11.05.2021,"6,17","6,20","6,25","6,04","85,17K","-1,91%"
10.05.2021,"6,29","6,23","6,31","6,12","144,74K","2,11%"
07.05.2021,"6,16","6,20","6,30","6,13","293,36K","-0,65%"
06.05.2021,"6,20","5,92","6,23","5,92","371,15K","5,44%"
05.05.2021,"5,88","5,87","5,89","5,75","25,57K","1,73%"
29.04.2021,"5,78","5,80","5,96","5,78","67,41K","-1,03%"
28.04.2021,"5,84","5,84","5,93","5,72","66,80K","0,00%"
27.04.2021,"5,84","5,95","6,01","5,84","73,22K","-1,85%"
26.04.2021,"5,95","5,96","6,00","5,89","93,39K","1,54%"
23.04.2021,"5,86","5,72","5,93","5,72","49,57K","1,21%"
22.04.2021,"5,79","5,64","5,88","5,64","79,20K","2,84%"
21.04.2021,"5,63","5,69","5,72","5,63","71,11K","-1,57%"
20.04.2021,"5,72","5,78","5,84","5,70","39,75K","-0,87%"
19.04.2021,"5,77","5,82","5,87","5,75","57,21K","-2,70%"
16.04.2021,"5,93","5,86","5,95","5,83","67,94K","1,19%"
15.04.2021,"5,86","5,88","5,94","5,82","57,45K","0,17%"
14.04.2021,"5,85","5,87","5,90","5,80","53,55K","-0,34%"
13.04.2021,"5,87","5,87","5,92","5,79","77,19K","0,00%"
12.04.2021,"5,87","5,66","5,92","5,66","122,17K","3,71%"
09.04.2021,"5,66","5,74","5,80","5,66","150,06K","-0,35%"
08.04.2021,"5,68","5,70","5,80","5,67","172,40K","-0,70%"
07.04.2021,"5,72","5,80","5,90","5,72","114,75K","-1,38%"
06.04.2021,"5,80","5,92","6,00","5,80","178,04K","-2,85%"
01.04.2021,"5,97","5,91","5,99","5,88","86,72K","1,02%"
31.03.2021,"5,91","5,86","6,05","5,86","255,40K","0,85%"
30.03.2021,"5,86","5,80","5,91","5,72","100,32K","1,03%"
29.03.2021,"5,80","5,54","5,84","5,53","133,67K","5,45%"
26.03.2021,"5,50","5,39","5,55","5,39","85,31K","2,04%"
24.03.2021,"5,39","5,35","5,45","5,33","57,65K","0,75%"
23.03.2021,"5,35","5,42","5,49","5,35","76,67K","-1,47%"
22.03.2021,"5,43","5,34","5,45","5,34","126,71K","2,45%"
19.03.2021,"5,30","5,54","5,57","5,30","364,29K","-4,68%"
18.03.2021,"5,56","5,65","5,75","5,54","82,05K","-1,59%"
17.03.2021,"5,65","5,76","5,76","5,65","68,80K","-1,91%"
16.03.2021,"5,76","5,84","5,84","5,73","86,03K","-0,69%"
12.03.2021,"5,80","5,75","5,84","5,72","40,45K","0,17%"
11.03.2021,"5,79","5,77","5,85","5,76","70,14K","-0,34%"
10.03.2021,"5,81","5,83","5,83","5,75","85,63K","-0,17%"
09.03.2021,"5,82","5,70","5,84","5,70","71,67K","1,04%"
08.03.2021,"5,76","5,76","5,81","5,72","74,48K","0,70%"
05.03.2021,"5,72","5,60","5,75","5,58","90,52K","2,14%"
04.03.2021,"5,60","5,60","5,61","5,52","40,77K","-0,36%"
03.03.2021,"5,62","5,64","5,74","5,60","84,49K","-0,53%"
02.03.2021,"5,65","5,54","5,69","5,54","45,32K","0,53%"
01.03.2021,"5,62","5,57","5,70","5,52","98,89K","0,90%"
26.02.2021,"5,57","5,44","5,57","5,36","136,65K","2,39%"
25.02.2021,"5,44","5,41","5,49","5,35","60,85K","0,37%"
24.02.2021,"5,42","5,40","5,56","5,39","28,42K","-0,18%"
23.02.2021,"5,43","5,41","5,43","5,35","49,40K","0,37%"
22.02.2021,"5,41","5,46","5,52","5,38","38,65K","-0,73%"
19.02.2021,"5,45","5,40","5,49","5,36","25,63K","0,93%"
18.02.2021,"5,40","5,41","5,49","5,36","47,68K","-0,18%"
17.02.2021,"5,41","5,40","5,49","5,37","44,16K","0,19%"
16.02.2021,"5,40","5,57","5,59","5,40","65,17K","-1,82%"
15.02.2021,"5,50","5,37","5,59","5,37","84,59K","3,19%"
12.02.2021,"5,33","5,39","5,42","5,28","16,25K","-0,56%"
11.02.2021,"5,36","5,44","5,44","5,30","68,23K","-0,56%"
10.02.2021,"5,39","5,29","5,39","5,23","49,33K","2,08%"
09.02.2021,"5,28","5,44","5,44","5,26","96,33K","-0,75%"
08.02.2021,"5,32","5,36","5,45","5,32","42,88K","-0,75%"
05.02.2021,"5,36","5,40","5,45","5,36","28,89K","-0,74%"
04.02.2021,"5,40","5,39","5,47","5,34","24,51K","0,00%"
03.02.2021,"5,40","5,48","5,50","5,39","37,81K","-1,46%"
02.02.2021,"5,48","5,39","5,49","5,39","96,99K","1,67%"
01.02.2021,"5,39","5,42","5,50","5,35","85,02K","-1,82%"
29.01.2021,"5,49","5,32","5,49","5,32","60,64K","0,73%"
28.01.2021,"5,45","5,41","5,45","5,25","90,80K","0,74%"
27.01.2021,"5,41","5,51","5,57","5,37","145,80K","-1,81%"
26.01.2021,"5,51","5,45","5,56","5,45","42,05K","0,00%"
25.01.2021,"5,51","5,68","5,68","5,46","53,09K","-1,61%"
22.01.2021,"5,60","5,72","5,74","5,50","91,25K","-2,10%"
21.01.2021,"5,72","5,72","5,75","5,69","39,08K","0,00%"
20.01.2021,"5,72","5,62","5,75","5,62","85,72K","1,42%"
19.01.2021,"5,64","5,46","5,66","5,46","58,02K","2,55%"
18.01.2021,"5,50","5,62","5,62","5,50","34,16K","-0,36%"
15.01.2021,"5,52","5,52","5,60","5,52","127,75K","-0,90%"
14.01.2021,"5,57","5,63","5,71","5,52","244,89K","-1,07%"
13.01.2021,"5,63","5,63","5,70","5,60","266,52K","0,18%"
12.01.2021,"5,62","5,75","5,78","5,61","35,23K","-1,23%"
11.01.2021,"5,69","5,89","5,89","5,67","102,41K","-3,40%"
08.01.2021,"5,89","5,97","6,04","5,82","117,44K","-1,01%"
07.01.2021,"5,95","5,76","5,95","5,69","220,02K","4,75%"
05.01.2021,"5,68","5,63","5,72","5,55","141,40K","0,89%"
04.01.2021,"5,63","5,49","5,63","5,45","133,49K","4,26%"
31.12.2020,"5,40","5,59","5,59","5,40","61,02K","-2,17%"
30.12.2020,"5,52","5,65","5,76","5,50","145,12K","-1,43%"
29.12.2020,"5,60","5,65","5,65","5,54","77,48K","-0,18%"
28.12.2020,"5,61","5,36","5,62","5,27","185,51K","4,66%"
23.12.2020,"5,36","5,31","5,39","5,26","71,03K","0,56%"
22.12.2020,"5,33","5,32","5,37","5,25","64,95K","2,90%"
21.12.2020,"5,18","5,35","5,35","5,11","190,73K","-4,07%"
18.12.2020,"5,40","5,42","5,49","5,38","159,97K","0,00%"
17.12.2020,"5,40","5,40","5,48","5,38","87,88K","0,00%"
16.12.2020,"5,40","5,47","5,50","5,39","92,16K","0,37%"
15.12.2020,"5,38","5,42","5,49","5,36","76,06K","-0,74%"
14.12.2020,"5,42","5,52","5,60","5,42","117,81K","-0,18%"
11.12.2020,"5,43","5,38","5,52","5,36","81,96K","-0,73%"
10.12.2020,"5,47","5,59","5,59","5,41","71,62K","-1,62%"
09.12.2020,"5,56","5,64","5,72","5,56","152,16K","-1,07%"
08.12.2020,"5,62","5,60","5,70","5,56","99,66K","-0,71%"
07.12.2020,"5,66","5,65","5,75","5,58","242,72K","1,43%"
04.12.2020,"5,58","5,47","5,64","5,45","312,50K","2,01%"
03.12.2020,"5,47","5,50","5,57","5,45","79,98K","-1,80%"
02.12.2020,"5,57","5,63","5,63","5,43","229,81K","-0,71%"
01.12.2020,"5,61","5,48","5,70","5,38","411,30K","4,28%"
30.11.2020,"5,38","5,59","5,69","5,38","784,44K","-3,76%"
27.11.2020,"5,59","5,57","5,65","5,48","285,33K","2,38%"
26.11.2020,"5,46","5,38","5,52","5,32","168,50K","3,02%"
25.11.2020,"5,30","5,31","5,42","5,26","188,78K","1,15%"
24.11.2020,"5,24","5,17","5,29","5,14","110,05K","2,54%"
23.11.2020,"5,11","5,09","5,22","5,09","97,86K","0,39%"
20.11.2020,"5,09","5,30","5,36","5,09","201,37K","-2,12%"
19.11.2020,"5,20","5,30","5,42","5,18","179,05K","-2,99%"
18.11.2020,"5,36","5,27","5,45","5,21","133,54K","3,47%"
17.11.2020,"5,18","5,14","5,30","5,14","229,04K","1,57%"
16.11.2020,"5,10","4,97","5,22","4,88","213,28K","5,81%"
13.11.2020,"4,82","4,90","4,95","4,82","90,41K","-2,63%"
12.11.2020,"4,95","4,88","5,06","4,82","188,22K","1,02%"
11.11.2020,"4,90","4,79","5,05","4,76","384,08K","4,37%"
10.11.2020,"4,70","4,80","4,85","4,65","122,64K","-1,78%"
09.11.2020,"4,78","4,19","4,81","4,19","268,55K","15,18%"
06.11.2020,"4,15","4,12","4,18","4,08","86,38K","0,24%"
05.11.2020,"4,14","4,15","4,28","4,10","82,46K","-1,08%"
04.11.2020,"4,18","4,20","4,24","4,18","24,27K","-0,36%"
03.11.2020,"4,20","4,33","4,43","4,19","53,37K","0,00%"
02.11.2020,"4,20","4,20","4,31","4,20","42,82K","0,00%"
30.10.2020,"4,20","4,15","4,25","4,08","60,85K","1,20%"
29.10.2020,"4,15","4,30","4,30","4,07","200,92K","-5,57%"
27.10.2020,"4,39","4,39","4,48","4,35","33,48K","0,00%"
26.10.2020,"4,39","4,45","4,45","4,27","87,80K","-2,12%"
23.10.2020,"4,49","4,46","4,49","4,41","60,96K","1,47%"
22.10.2020,"4,43","4,54","4,54","4,41","66,94K","-2,53%"
21.10.2020,"4,54","4,53","4,57","4,49","39,42K","-0,11%"
20.10.2020,"4,55","4,47","4,57","4,43","41,97K","1,56%"
19.10.2020,"4,47","4,50","4,56","4,47","35,52K","-1,21%"
16.10.2020,"4,53","4,56","4,64","4,50","52,18K","-0,88%"
15.10.2020,"4,57","4,69","4,69","4,53","58,75K","-2,66%"
14.10.2020,"4,70","4,70","4,76","4,68","43,29K","-0,53%"
13.10.2020,"4,72","4,74","4,86","4,71","35,19K","-1,05%"
12.10.2020,"4,77","4,77","4,92","4,74","66,09K","-0,73%"
09.10.2020,"4,80","4,67","4,86","4,67","101,14K","2,89%"
08.10.2020,"4,67","4,68","4,69","4,63","97,05K","1,30%"
07.10.2020,"4,61","4,66","4,70","4,60","132,73K","0,44%"
06.10.2020,"4,59","4,61","4,67","4,51","155,88K","0,77%"
05.10.2020,"4,55","4,73","4,73","4,54","80,59K","-2,25%"
02.10.2020,"4,66","4,64","4,73","4,61","163,69K","0,00%"
01.10.2020,"4,66","4,60","4,74","4,59","328,62K","1,42%"
30.09.2020,"4,59","4,61","4,70","4,59","80,13K","-0,86%"
29.09.2020,"4,63","4,75","4,75","4,60","67,13K","-2,53%"
28.09.2020,"4,75","4,76","4,76","4,72","42,90K","0,53%"
25.09.2020,"4,72","4,72","4,78","4,66","34,79K","1,29%"
24.09.2020,"4,66","4,84","4,84","4,66","93,54K","-3,42%"
23.09.2020,"4,83","4,82","4,91","4,80","44,53K","1,68%"
22.09.2020,"4,75","4,94","4,99","4,75","202,38K","-3,85%"
21.09.2020,"4,94","5,16","5,16","4,92","108,03K","-4,26%"
18.09.2020,"5,16","5,15","5,23","5,05","132,63K","-0,58%"
17.09.2020,"5,19","5,15","5,20","5,15","60,37K","-0,19%"
16.09.2020,"5,20","5,20","5,23","5,18","49,76K","0,00%"
15.09.2020,"5,20","5,18","5,28","5,17","80,70K","0,39%"
14.09.2020,"5,18","5,15","5,27","5,08","182,62K","2,37%"
11.09.2020,"5,06","5,08","5,14","5,05","52,25K","-0,98%"
10.09.2020,"5,11","5,11","5,17","5,08","44,80K","0,00%"
09.09.2020,"5,11","5,12","5,20","5,10","16,08K","-0,20%"
08.09.2020,"5,12","5,25","5,27","5,10","47,15K","-2,48%"
07.09.2020,"5,25","5,18","5,25","5,15","15,43K","1,35%"
04.09.2020,"5,18","5,17","5,21","5,14","22,93K","0,19%"
03.09.2020,"5,17","5,20","5,25","5,17","66,25K","-1,34%"
02.09.2020,"5,24","5,19","5,24","5,17","23,90K","0,77%"
01.09.2020,"5,20","5,20","5,20","5,13","34,14K","1,76%"
31.08.2020,"5,11","5,17","5,26","5,11","45,29K","-1,16%"
28.08.2020,"5,17","5,13","5,22","5,12","28,67K","0,00%"
27.08.2020,"5,17","5,24","5,27","5,13","37,95K","-1,90%"
26.08.2020,"5,27","5,21","5,38","5,15","50,48K","1,74%"
25.08.2020,"5,18","5,22","5,32","5,16","31,58K","-0,77%"
24.08.2020,"5,22","5,28","5,29","5,21","19,70K","-0,76%"
21.08.2020,"5,26","5,27","5,34","5,24","21,23K","-0,38%"
20.08.2020,"5,28","5,40","5,40","5,27","15,94K","-2,22%"
19.08.2020,"5,40","5,44","5,45","5,35","12,07K","0,19%"
18.08.2020,"5,39","5,23","5,44","5,23","33,41K","1,70%"
17.08.2020,"5,30","5,16","5,32","5,16","13,17K","1,53%"
14.08.2020,"5,22","5,19","5,26","5,16","24,85K","0,58%"
13.08.2020,"5,19","5,21","5,30","5,19","10,58K","-0,38%"
12.08.2020,"5,21","5,19","5,25","5,14","16,62K","1,17%"
11.08.2020,"5,15","5,16","5,23","5,10","60,59K","0,98%"
10.08.2020,"5,10","5,20","5,20","5,10","76,98K","-4,67%"
07.08.2020,"5,35","5,41","5,46","5,35","21,63K","-1,11%"
06.08.2020,"5,41","5,48","5,54","5,40","11,34K","-0,73%"
05.08.2020,"5,45","5,30","5,45","5,30","40,37K","2,83%"
04.08.2020,"5,30","5,25","5,35","5,24","25,55K","0,95%"
03.08.2020,"5,25","5,30","5,33","5,21","23,50K","0,57%"
31.07.2020,"5,22","5,40","5,53","5,21","78,75K","-3,33%"
30.07.2020,"5,40","5,40","5,49","5,35","36,74K","0,00%"
29.07.2020,"5,40","5,56","5,56","5,40","31,15K","-0,92%"
28.07.2020,"5,45","5,49","5,58","5,41","61,63K","0,93%"
27.07.2020,"5,40","5,64","5,68","5,40","62,48K","-2,88%"
24.07.2020,"5,56","5,64","5,70","5,56","82,66K","-4,14%"
23.07.2020,"5,80","5,93","5,93","5,76","14,82K","-2,19%"
22.07.2020,"5,93","5,60","5,96","5,56","61,53K","5,33%"
21.07.2020,"5,63","5,89","6,04","5,50","181,56K","-1,92%"
20.07.2020,"5,74","5,48","5,74","5,47","56,05K","4,36%"
17.07.2020,"5,50","5,59","5,69","5,50","67,80K","-1,61%"
16.07.2020,"5,59","5,60","5,70","5,56","34,09K","-0,18%"
15.07.2020,"5,60","5,57","5,69","5,52","136,56K","0,54%"
14.07.2020,"5,57","5,49","5,58","5,47","71,54K","0,18%"
13.07.2020,"5,56","5,69","5,79","5,51","50,27K","-2,11%"
10.07.2020,"5,68","5,73","5,79","5,68","65,09K","-2,74%"
09.07.2020,"5,84","5,90","6,00","5,78","83,32K","-1,85%"
08.07.2020,"5,95","5,90","5,98","5,87","30,52K","0,34%"
07.07.2020,"5,93","6,04","6,06","5,93","58,42K","-2,15%"
06.07.2020,"6,06","6,08","6,19","6,06","76,69K","0,33%"
03.07.2020,"6,04","6,04","6,11","6,02","44,83K","0,00%"
02.07.2020,"6,04","6,03","6,05","5,96","56,94K","1,85%"
01.07.2020,"5,93","5,95","6,00","5,88","38,15K","-0,34%"
30.06.2020,"5,95","5,95","6,02","5,86","47,96K","0,00%"
29.06.2020,"5,95","6,02","6,03","5,75","129,13K","-1,82%"
26.06.2020,"6,06","6,18","6,25","6,06","115,27K","-1,94%"
25.06.2020,"6,18","6,27","6,28","6,18","97,45K","-0,80%"
24.06.2020,"6,23","6,14","6,30","6,14","41,43K","-0,32%"
23.06.2020,"6,25","6,28","6,33","6,23","95,40K","0,97%"
22.06.2020,"6,19","6,21","6,30","6,18","88,16K","-0,32%"
19.06.2020,"6,21","6,05","6,46","6,05","156,40K","2,64%"
18.06.2020,"6,05","6,37","6,37","6,05","104,69K","-3,97%"
17.06.2020,"6,30","6,30","6,35","6,24","57,35K","0,96%"
16.06.2020,"6,24","6,10","6,27","6,10","45,02K","2,30%"
15.06.2020,"6,10","6,10","6,13","6,01","45,29K","-0,65%"
12.06.2020,"6,14","6,06","6,19","6,05","95,75K","-0,32%"
11.06.2020,"6,16","6,20","6,28","6,15","90,73K","-3,60%"
10.06.2020,"6,39","6,48","6,57","6,38","60,91K","-1,39%"
09.06.2020,"6,48","6,53","6,60","6,46","91,93K","-1,07%"
05.06.2020,"6,55","6,40","6,57","6,40","78,35K","2,34%"
04.06.2020,"6,40","6,41","6,55","6,36","96,73K","-0,93%"
03.06.2020,"6,46","6,44","6,52","6,38","86,60K","0,31%"
02.06.2020,"6,44","6,32","6,50","6,32","108,07K","1,90%"
01.06.2020,"6,32","6,38","6,40","6,29","46,26K","-1,25%"
29.05.2020,"6,40","6,32","6,40","6,25","104,20K","0,00%"
28.05.2020,"6,40","6,42","6,42","6,30","76,87K","0,95%"
27.05.2020,"6,34","6,19","6,40","5,96","88,43K","2,42%"
26.05.2020,"6,19","6,15","6,21","6,03","57,07K","1,48%"
25.05.2020,"6,10","6,04","6,12","6,00","18,43K","1,33%"
22.05.2020,"6,02","6,03","6,03","5,90","15,91K","-0,17%"
21.05.2020,"6,03","5,85","6,05","5,85","26,50K","0,17%"
20.05.2020,"6,02","5,85","6,02","5,80","57,68K","2,91%"
19.05.2020,"5,85","5,98","5,98","5,83","65,07K","-1,02%"
18.05.2020,"5,91","5,79","5,92","5,79","33,52K","3,68%"
15.05.2020,"5,70","5,74","5,85","5,70","124,39K","-0,87%"
14.05.2020,"5,75","5,80","5,82","5,66","43,32K","-1,88%"
13.05.2020,"5,86","5,75","5,86","5,70","51,95K","1,91%"
12.05.2020,"5,75","5,80","5,83","5,74","1,24M","-2,21%"
11.05.2020,"5,88","5,92","5,97","5,80","106,73K","0,86%"
08.05.2020,"5,83","6,00","6,03","5,82","102,75K","-2,18%"
07.05.2020,"5,96","5,96","6,00","5,90","45,16K","1,02%"
06.05.2020,"5,90","5,93","6,05","5,90","67,77K","-2,96%"
05.05.2020,"6,08","5,87","6,08","5,87","55,53K","3,58%"
04.05.2020,"5,87","5,94","5,99","5,78","122,69K","-2,98%"
30.04.2020,"6,05","6,20","6,21","6,05","101,43K","-2,26%"
29.04.2020,"6,19","6,13","6,19","6,11","45,51K","0,32%"
28.04.2020,"6,17","6,18","6,18","6,10","77,40K","0,16%"
27.04.2020,"6,16","6,00","6,17","6,00","60,55K","2,84%"
24.04.2020,"5,99","6,03","6,03","5,95","60,78K","-0,66%"
23.04.2020,"6,03","6,08","6,08","5,92","57,27K","0,17%"
22.04.2020,"6,02","5,97","6,11","5,96","56,99K","-0,33%"
21.04.2020,"6,04","6,00","6,04","5,75","110,08K","-0,33%"
16.04.2020,"6,06","6,00","6,09","5,98","49,90K","1,00%"
15.04.2020,"6,00","6,15","6,15","5,98","116,66K","-2,76%"
14.04.2020,"6,17","6,00","6,17","5,91","83,57K","3,52%"
09.04.2020,"5,96","6,00","6,10","5,94","228,96K","0,68%"
08.04.2020,"5,92","5,93","6,10","5,84","107,49K","-1,00%"
07.04.2020,"5,98","5,92","6,14","5,92","187,53K","2,93%"
06.04.2020,"5,81","5,56","5,86","5,56","114,21K","6,80%"
03.04.2020,"5,44","5,35","5,52","5,21","135,39K","4,62%"
02.04.2020,"5,20","5,25","5,36","5,16","155,62K","-0,95%"
01.04.2020,"5,25","5,30","5,35","5,14","105,35K","-0,94%"
31.03.2020,"5,30","5,23","5,42","5,23","114,54K","3,52%"
30.03.2020,"5,12","5,20","5,30","5,12","109,45K","-1,54%"
27.03.2020,"5,20","5,40","5,40","5,10","127,35K","-3,70%"
26.03.2020,"5,40","5,44","5,45","5,20","170,47K","2,27%"
24.03.2020,"5,28","5,20","5,34","5,15","140,93K","6,02%"
23.03.2020,"4,98","5,00","5,13","4,91","77,92K","-6,92%"
20.03.2020,"5,35","5,26","5,42","4,95","320,11K","11,57%"
19.03.2020,"4,80","4,55","4,88","4,55","120,00K","5,38%"
18.03.2020,"4,55","4,70","4,72","4,50","142,13K","-3,19%"
17.03.2020,"4,70","4,81","4,81","4,50","153,12K","1,08%"
16.03.2020,"4,65","4,65","4,88","4,40","206,28K","-6,63%"
13.03.2020,"4,98","4,90","5,01","4,70","175,71K","3,32%"
12.03.2020,"4,82","4,84","5,00","4,70","241,36K","-7,31%"
11.03.2020,"5,20","5,49","5,54","5,10","237,40K","-2,80%"
10.03.2020,"5,35","5,19","5,56","5,10","225,35K","7,86%"
09.03.2020,"4,96","5,42","5,55","4,86","444,83K","-17,61%"
06.03.2020,"6,02","6,31","6,32","6,00","228,60K","-4,60%"
05.03.2020,"6,31","6,82","6,84","6,30","207,23K","-7,34%"
04.03.2020,"6,81","6,68","6,97","6,68","222,81K","-0,58%"
03.03.2020,"6,85","6,50","7,03","6,45","359,93K","9,60%"
28.02.2020,"6,25","6,31","6,40","5,90","502,80K","-5,45%"
27.02.2020,"6,61","7,02","7,04","6,61","237,48K","-5,57%"
26.02.2020,"7,00","7,05","7,05","6,80","301,92K","-1,41%"
25.02.2020,"7,10","7,07","7,18","6,98","246,37K","0,42%"
24.02.2020,"7,07","7,50","7,55","7,00","358,81K","-8,77%"
21.02.2020,"7,75","7,85","7,92","7,74","83,82K","-0,64%"
20.02.2020,"7,80","7,85","7,87","7,62","118,04K","0,65%"
19.02.2020,"7,75","7,91","7,91","7,72","154,33K","-0,64%"
18.02.2020,"7,80","7,96","7,98","7,77","100,77K","-1,64%"
17.02.2020,"7,93","7,80","8,00","7,80","47,90K","1,67%"
14.02.2020,"7,80","7,90","7,93","7,79","144,12K","-0,26%"
13.02.2020,"7,82","7,88","7,96","7,80","85,54K","-0,76%"
12.02.2020,"7,88","7,82","8,06","7,82","85,58K","0,64%"
11.02.2020,"7,83","7,80","7,93","7,76","126,33K","0,64%"
10.02.2020,"7,78","7,96","7,96","7,78","106,70K","-1,52%"
07.02.2020,"7,90","7,93","8,06","7,90","65,44K","-0,38%"
06.02.2020,"7,93","8,11","8,12","7,93","116,26K","-0,88%"
05.02.2020,"8,00","8,03","8,13","7,97","139,50K","1,27%"
04.02.2020,"7,90","8,08","8,08","7,87","114,73K","0,51%"
03.02.2020,"7,86","7,91","8,04","7,75","145,97K","-0,63%"
31.01.2020,"7,91","8,28","8,28","7,89","153,35K","-3,18%"
30.01.2020,"8,17","8,33","8,33","8,11","135,18K","-2,04%"
29.01.2020,"8,34","8,30","8,40","8,30","30,60K","0,24%"
28.01.2020,"8,32","8,40","8,40","8,26","56,75K","0,48%"
27.01.2020,"8,28","8,46","8,47","8,22","141,59K","-2,13%"
24.01.2020,"8,46","8,38","8,57","8,38","173,43K","1,32%"
23.01.2020,"8,35","8,43","8,50","8,35","82,10K","-1,30%"
22.01.2020,"8,46","8,48","8,57","8,45","80,43K","-0,35%"
21.01.2020,"8,49","8,45","8,55","8,43","84,38K","-0,12%"
20.01.2020,"8,50","8,44","8,56","8,44","84,89K","1,07%"
17.01.2020,"8,41","8,36","8,49","8,36","123,17K","0,60%"
16.01.2020,"8,36","8,40","8,48","8,35","106,07K","-0,48%"
15.01.2020,"8,40","8,33","8,40","8,33","100,34K","0,12%"
14.01.2020,"8,39","8,38","8,40","8,28","101,74K","0,72%"
13.01.2020,"8,33","8,31","8,42","8,31","71,63K","0,00%"
10.01.2020,"8,33","8,49","8,50","8,32","93,99K","-1,65%"
09.01.2020,"8,47","8,58","8,59","8,45","71,91K","0,12%"
08.01.2020,"8,46","8,53","8,53","8,38","82,38K","-1,05%"
07.01.2020,"8,55","8,60","8,67","8,53","98,40K","-1,61%"
03.01.2020,"8,69","8,70","8,79","8,50","123,31K","-1,03%"
02.01.2020,"8,78","8,68","8,80","8,68","53,78K","0,11%"