Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.837 | 3.916 | 3.734 | 3.768 | 3,238,039 | -0.06(-1.54%) |
Oct 28, 2021 | 3.729 | 3.847 | 3.827 | 2,883,237 | +0.09(+2.36%) | |
Oct 27, 2021 | 3.759 | 3.822 | 3.680 | 3.739 | 2,978,356 | +0.02(+0.53%) |
Oct 26, 2021 | 3.759 | 3.719 | 5,219,443 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.984 | 3.999 | 3.660 | 3.719 | 7,219,710 | -0.22(-5.49%) |
Oct 22, 2021 | 3.945 | 4.024 | 3.396 | 3.935 | 16,357,260 | -1.10(-21.83%) |
Oct 21, 2021 | 4.995 | 5.083 | 4.936 | 5.034 | 1,491,963 | +0.13(+2.60%) |
Oct 20, 2021 | 4.946 | 5.102 | 4.897 | 4.907 | 2,098,468 | -0.05(-0.99%) |
Oct 19, 2021 | 4.985 | 5.044 | 4.828 | 4.956 | 5,292,461 | -0.04(-0.79%) |
Oct 18, 2021 | 5.172 | 5.226 | 4.966 | 4.995 | 3,604,674 | -0.22(-4.14%) |
Oct 15, 2021 | 5.466 | 5.466 | 5.182 | 5.211 | 2,026,355 | -0.19(-3.45%) |
Oct 14, 2021 | 5.319 | 5.456 | 5.201 | 5.397 | 2,623,894 | +0.10(+1.85%) |
Oct 13, 2021 | 5.574 | 5.643 | 5.236 | 5.299 | 2,753,139 | -0.24(-4.26%) |
Oct 12, 2021 | 5.633 | 5.692 | 5.535 | 5.535 | 2,457,545 | -0.01(-0.18%) |
Oct 11, 2021 | 5.554 | 5.682 | 5.525 | 5.545 | 3,688,257 | -0.07(-1.22%) |
Oct 08, 2021 | 5.633 | 5.751 | 5.550 | 5.613 | 3,510,749 | -0.02(-0.35%) |
Oct 07, 2021 | 5.545 | 5.682 | 5.520 | 5.633 | 3,718,726 | +0.10(+1.77%) |
Oct 06, 2021 | 5.496 | 5.589 | 5.466 | 5.535 | 3,265,051 | -0.02(-0.35%) |
Oct 05, 2021 | 5.388 | 5.599 | 5.388 | 5.554 | 5,474,120 | +0.19(+3.47%) |
Oct 04, 2021 | 5.123 | 5.442 | 5.123 | 5.368 | 4,921,027 | +0.15(+2.82%) |
Oct 01, 2021 | 5.191 | 5.255 | 5.025 | 5.221 | 3,249,639 | +0.07(+1.33%) |
Sep 30, 2021 | 5.162 | 5.319 | 5.152 | 5.152 | 2,294,807 | +0.01(+0.19%) |
Sep 29, 2021 | 5.182 | 5.260 | 5.123 | 5.142 | 2,860,729 | +0.02(+0.38%) |
Sep 28, 2021 | 5.505 | 5.677 | 5.074 | 5.123 | 6,142,573 | -0.45(-8.10%) |
Sep 27, 2021 | 5.800 | 5.829 | 5.554 | 5.574 | 2,683,983 | -0.22(-3.73%) |
Sep 24, 2021 | 5.908 | 5.972 | 5.741 | 5.790 | 2,113,648 | -0.18(-2.96%) |
Sep 23, 2021 | 5.947 | 6.079 | 5.908 | 5.967 | 2,880,839 | +0.05(+0.83%) |
Sep 22, 2021 | 5.751 | 5.991 | 5.726 | 5.918 | 4,127,879 | +0.22(+3.79%) |
Sep 21, 2021 | 5.682 | 5.810 | 5.659 | 5.702 | 2,477,982 | -0.01(-0.17%) |
Sep 20, 2021 | 5.496 | 5.866 | 5.496 | 5.711 | 4,157,741 | -0.01(-0.17%) |
Sep 17, 2021 | 5.898 | 5.927 | 5.417 | 5.721 | 7,019,522 | +0.26(+4.67%) |
Sep 16, 2021 | 5.260 | 5.476 | 5.231 | 5.466 | 3,998,989 | +0.19(+3.63%) |
Sep 15, 2021 | 5.584 | 5.662 | 5.240 | 5.275 | 8,332,279 | -0.21(-3.85%) |
Sep 14, 2021 | 6.173 | 6.173 | 5.466 | 5.486 | 6,329,078 | -0.75(-11.97%) |
Sep 13, 2021 | 6.389 | 6.438 | 6.232 | 6.232 | 3,013,771 | -0.14(-2.16%) |
Sep 10, 2021 | 6.487 | 6.516 | 6.335 | 6.369 | 3,211,555 | -0.05(-0.76%) |
Sep 09, 2021 | 6.261 | 6.516 | 6.251 | 6.418 | 5,426,165 | +0.17(+2.67%) |
Sep 08, 2021 | 6.281 | 6.379 | 6.187 | 6.251 | 2,913,656 | -0.03(-0.55%) |
Sep 07, 2021 | 5.976 | 6.290 | 5.976 | 6.286 | 5,797,043 | +0.31(+5.17%) |
Sep 03, 2021 | 5.996 | 6.075 | 5.869 | 5.976 | 2,645,212 | -0.07(-1.22%) |
Sep 02, 2021 | 6.055 | 6.178 | 5.947 | 6.050 | 2,338,228 | -0.02(-0.40%) |
Sep 01, 2021 | 6.075 | 6.094 | 5.839 | 6.075 | 4,340,767 | +0.02(+0.32%) |
Aug 31, 2021 | 6.614 | 6.619 | 6.006 | 6.055 | 6,710,237 | -0.45(-6.94%) |
Aug 30, 2021 | 6.183 | 6.663 | 6.173 | 6.506 | 7,554,666 | +0.36(+5.91%) |
Aug 27, 2021 | 6.330 | 6.330 | 6.055 | 6.143 | 5,691,022 | -0.06(-0.95%) |
Aug 26, 2021 | 6.006 | 6.281 | 6.006 | 6.202 | 9,310,726 | +0.24(+3.95%) |
Aug 25, 2021 | 6.045 | 6.124 | 5.952 | 5.967 | 2,895,248 | -0.11(-1.78%) |
Aug 24, 2021 | 6.094 | 6.183 | 5.937 | 6.075 | 3,759,596 | +0.00(+0.00%) |
Aug 23, 2021 | 5.947 | 6.094 | 5.888 | 6.075 | 4,009,542 | +0.14(+2.31%) |
Aug 20, 2021 | 5.604 | 5.991 | 5.594 | 5.937 | 4,655,234 | +0.29(+5.22%) |
Aug 19, 2021 | 5.869 | 5.903 | 5.633 | 5.643 | 2,209,141 | -0.26(-4.33%) |
Aug 18, 2021 | 5.829 | 5.976 | 5.721 | 5.898 | 2,220,481 | +0.12(+2.04%) |
Aug 17, 2021 | 5.741 | 5.810 | 5.554 | 5.780 | 3,430,522 | -0.02(-0.34%) |
Aug 16, 2021 | 6.055 | 6.055 | 5.770 | 5.800 | 3,982,629 | -0.24(-3.90%) |
Aug 13, 2021 | 5.839 | 6.045 | 5.810 | 6.035 | 3,912,600 | +0.20(+3.36%) |
Aug 12, 2021 | 5.800 | 5.854 | 5.702 | 5.839 | 2,929,267 | +0.10(+1.71%) |
Aug 11, 2021 | 5.486 | 5.810 | 5.486 | 5.741 | 7,178,057 | +0.24(+4.28%) |
Aug 10, 2021 | 5.358 | 5.554 | 5.299 | 5.505 | 3,045,948 | +0.21(+3.89%) |
Aug 09, 2021 | 5.329 | 5.564 | 5.240 | 5.299 | 3,672,388 | -0.23(-4.09%) |
Aug 06, 2021 | 5.525 | 5.569 | 5.368 | 5.525 | 2,235,060 | -0.04(-0.71%) |
Aug 05, 2021 | 5.437 | 5.594 | 5.407 | 5.564 | 2,106,023 | +0.10(+1.80%) |
Aug 04, 2021 | 5.348 | 5.564 | 5.314 | 5.466 | 3,978,446 | +0.12(+2.20%) |
Aug 03, 2021 | 5.191 | 5.378 | 5.132 | 5.348 | 1,861,358 | +0.16(+3.02%) |
Aug 02, 2021 | 5.083 | 5.280 | 5.048 | 5.191 | 1,361,561 | +0.11(+2.12%) |
Jul 30, 2021 | 5.054 | 5.221 | 5.025 | 5.083 | 1,590,815 | -0.01(-0.19%) |
Jul 29, 2021 | 5.191 | 5.270 | 5.054 | 5.093 | 1,640,655 | -0.07(-1.33%) |
Jul 28, 2021 | 4.936 | 5.191 | 4.868 | 5.162 | 1,734,995 | +0.27(+5.62%) |
Jul 27, 2021 | 5.152 | 5.201 | 4.661 | 4.887 | 5,555,555 | -0.31(-6.04%) |
Jul 26, 2021 | 5.496 | 5.505 | 5.196 | 5.201 | 2,207,599 | -0.31(-5.69%) |
Jul 23, 2021 | 5.466 | 5.535 | 5.388 | 5.515 | 1,400,007 | +0.04(+0.72%) |
Jul 22, 2021 | 5.505 | 5.594 | 5.447 | 5.476 | 1,622,495 | -0.04(-0.71%) |
Jul 21, 2021 | 5.447 | 5.540 | 5.437 | 5.515 | 1,575,626 | +0.06(+1.08%) |
Jul 20, 2021 | 5.368 | 5.505 | 5.299 | 5.456 | 2,579,503 | +0.09(+1.65%) |
Jul 19, 2021 | 5.240 | 5.456 | 5.201 | 5.368 | 2,327,541 | +0.08(+1.48%) |
Jul 16, 2021 | 5.348 | 5.427 | 5.240 | 5.290 | 1,513,334 | -0.01(-0.19%) |
Jul 15, 2021 | 5.358 | 5.417 | 5.172 | 5.299 | 2,409,025 | -0.13(-2.35%) |
Jul 14, 2021 | 5.604 | 5.643 | 5.397 | 5.427 | 2,794,498 | -0.11(-1.95%) |
Jul 13, 2021 | 5.525 | 5.594 | 5.447 | 5.535 | 1,714,123 | +0.00(+0.00%) |
Jul 12, 2021 | 5.574 | 5.682 | 5.486 | 5.535 | 3,656,246 | +0.00(+0.00%) |
Jul 09, 2021 | 5.505 | 5.545 | 5.388 | 5.535 | 2,438,528 | +0.09(+1.62%) |
Jul 08, 2021 | 5.113 | 5.447 | 5.103 | 5.447 | 3,605,247 | +0.16(+2.97%) |
Jul 07, 2021 | 5.260 | 5.348 | 5.191 | 5.290 | 2,100,373 | +0.01(+0.19%) |
Jul 06, 2021 | 5.505 | 5.525 | 5.250 | 5.280 | 2,512,681 | -0.14(-2.54%) |
Jul 02, 2021 | 5.456 | 5.466 | 5.358 | 5.417 | 1,708,942 | -0.04(-0.72%) |
Jul 01, 2021 | 5.407 | 5.456 | 5.319 | 5.456 | 2,623,836 | +0.07(+1.28%) |
Jun 30, 2021 | 5.309 | 5.466 | 5.269 | 5.388 | 3,024,442 | +0.05(+0.92%) |
Jun 29, 2021 | 5.309 | 5.407 | 5.290 | 5.339 | 2,553,829 | +0.02(+0.37%) |
Jun 28, 2021 | 5.329 | 5.368 | 5.240 | 5.319 | 3,014,228 | +0.05(+0.93%) |
Jun 25, 2021 | 5.348 | 5.378 | 5.216 | 5.270 | 7,534,157 | -0.08(-1.47%) |
Jun 24, 2021 | 5.358 | 5.437 | 5.304 | 5.348 | 3,329,370 | +0.07(+1.30%) |
Jun 23, 2021 | 5.083 | 5.290 | 5.083 | 5.280 | 4,875,262 | +0.20(+3.86%) |
Jun 22, 2021 | 5.201 | 5.260 | 5.005 | 5.083 | 4,281,409 | -0.12(-2.26%) |
Jun 21, 2021 | 5.182 | 5.231 | 5.064 | 5.201 | 3,506,889 | +0.04(+0.76%) |
Jun 18, 2021 | 5.132 | 5.280 | 5.083 | 5.162 | 7,043,031 | -0.06(-1.13%) |
Jun 17, 2021 | 5.113 | 5.554 | 5.044 | 5.221 | 10,213,764 | +0.31(+6.40%) |
Jun 16, 2021 | 4.917 | 4.985 | 4.740 | 4.907 | 2,628,985 | -0.04(-0.79%) |
Jun 15, 2021 | 5.015 | 5.025 | 4.848 | 4.946 | 2,527,656 | -0.09(-1.75%) |
Jun 14, 2021 | 5.103 | 5.174 | 4.990 | 5.034 | 3,304,513 | -0.05(-0.97%) |
Jun 11, 2021 | 4.975 | 5.093 | 4.868 | 5.083 | 3,110,251 | +0.05(+0.97%) |
Jun 10, 2021 | 4.995 | 5.069 | 4.926 | 5.034 | 3,947,190 | +0.06(+1.18%) |
Jun 09, 2021 | 4.769 | 5.005 | 4.752 | 4.975 | 6,628,775 | +0.08(+1.60%) |
Jun 08, 2021 | 4.279 | 4.907 | 4.279 | 4.897 | 10,171,165 | +0.70(+16.59%) |
Jun 07, 2021 | 3.955 | 4.254 | 3.955 | 4.200 | 5,031,405 | +0.25(+6.20%) |
Jun 04, 2021 | 3.994 | 3.994 | 3.916 | 3.955 | 2,540,690 | +0.00(+0.00%) |
Jun 03, 2021 | 3.955 | 4.004 | 3.861 | 3.955 | 2,782,855 | -0.04(-0.98%) |
Jun 02, 2021 | 4.151 | 4.206 | 3.974 | 3.994 | 3,598,176 | -0.15(-3.55%) |
Jun 01, 2021 | 4.318 | 4.318 | 4.122 | 4.141 | 3,307,383 | -0.04(-0.94%) |
May 28, 2021 | 4.131 | 4.367 | 4.124 | 4.181 | 3,937,445 | +0.05(+1.19%) |
May 27, 2021 | 4.102 | 4.161 | 4.014 | 4.131 | 5,294,874 | +0.07(+1.69%) |
May 26, 2021 | 3.974 | 4.074 | 3.906 | 4.063 | 2,909,882 | +0.13(+3.24%) |
May 25, 2021 | 3.984 | 4.053 | 3.925 | 3.935 | 2,266,558 | -0.02(-0.50%) |
May 24, 2021 | 4.151 | 4.171 | 3.896 | 3.955 | 4,621,830 | -0.16(-3.82%) |
May 21, 2021 | 4.161 | 4.200 | 3.974 | 4.112 | 5,598,313 | +0.01(+0.24%) |
May 20, 2021 | 4.073 | 4.318 | 4.053 | 4.102 | 9,293,994 | +0.00(+0.00%) |
May 19, 2021 | 3.925 | 4.131 | 3.739 | 4.102 | 15,611,196 | +0.25(+6.36%) |
May 18, 2021 | 4.141 | 4.416 | 3.778 | 3.857 | 97,276,760 | +0.66(+20.55%) |
May 17, 2021 | 3.199 | 3.297 | 3.160 | 3.199 | 1,870,622 | +0.03(+0.93%) |
May 14, 2021 | 2.993 | 3.170 | 2.969 | 3.170 | 2,319,115 | +0.20(+6.60%) |
May 13, 2021 | 3.013 | 3.091 | 2.866 | 2.974 | 1,892,166 | +0.00(+0.00%) |
May 12, 2021 | 2.993 | 3.140 | 2.964 | 2.974 | 2,280,609 | -0.07(-2.26%) |
May 11, 2021 | 2.836 | 3.062 | 2.816 | 3.042 | 1,575,475 | +0.09(+2.99%) |
May 10, 2021 | 2.993 | 3.062 | 2.934 | 2.954 | 2,126,548 | -0.06(-1.95%) |
May 07, 2021 | 2.807 | 3.023 | 2.797 | 3.013 | 2,323,939 | +0.25(+8.87%) |
May 06, 2021 | 2.767 | 2.895 | 2.679 | 2.767 | 2,550,295 | -0.12(-4.24%) |
May 05, 2021 | 2.905 | 3.013 | 2.866 | 2.890 | 2,860,921 | -0.01(-0.51%) |
May 04, 2021 | 2.964 | 3.013 | 2.846 | 2.905 | 2,645,890 | -0.09(-2.95%) |
May 03, 2021 | 3.042 | 3.081 | 2.974 | 2.993 | 2,045,505 | -0.04(-1.29%) |
Apr 30, 2021 | 3.013 | 3.091 | 3.003 | 3.032 | 1,839,091 | +0.00(+0.00%) |
Apr 29, 2021 | 3.131 | 3.131 | 3.013 | 3.032 | 1,437,267 | -0.06(-1.91%) |
Apr 28, 2021 | 3.042 | 3.131 | 2.954 | 3.091 | 1,690,878 | +0.03(+0.96%) |
Apr 27, 2021 | 3.091 | 3.140 | 3.003 | 3.062 | 2,317,791 | -0.02(-0.64%) |
Apr 26, 2021 | 3.042 | 3.180 | 2.974 | 3.081 | 3,659,970 | +0.09(+2.95%) |
Apr 23, 2021 | 2.856 | 3.003 | 2.796 | 2.993 | 3,100,205 | +0.13(+4.45%) |
Apr 22, 2021 | 2.875 | 2.924 | 2.758 | 2.866 | 3,803,400 | +0.00(+0.00%) |
Apr 21, 2021 | 2.620 | 2.866 | 2.571 | 2.866 | 4,830,395 | +0.25(+9.36%) |
Apr 20, 2021 | 2.512 | 2.650 | 2.453 | 2.620 | 2,890,279 | +0.11(+4.30%) |
Apr 19, 2021 | 2.581 | 2.610 | 2.493 | 2.512 | 2,407,751 | -0.06(-2.29%) |
Apr 16, 2021 | 2.601 | 2.610 | 2.502 | 2.571 | 2,934,210 | -0.04(-1.50%) |
Apr 15, 2021 | 2.650 | 2.699 | 2.581 | 2.610 | 2,992,955 | -0.03(-1.12%) |
Apr 14, 2021 | 2.679 | 2.856 | 2.610 | 2.640 | 6,217,427 | -0.02(-0.74%) |
Apr 13, 2021 | 2.669 | 2.689 | 2.512 | 2.659 | 5,224,956 | +0.04(+1.50%) |
Apr 12, 2021 | 2.767 | 2.767 | 2.561 | 2.620 | 3,938,782 | -0.11(-4.13%) |
Apr 09, 2021 | 2.738 | 2.777 | 2.689 | 2.733 | 2,249,034 | -0.00(-0.18%) |
Apr 08, 2021 | 2.797 | 2.826 | 2.728 | 2.738 | 2,299,773 | -0.01(-0.36%) |
Apr 07, 2021 | 2.856 | 2.885 | 2.738 | 2.748 | 2,105,053 | -0.09(-3.11%) |
Apr 06, 2021 | 3.003 | 3.042 | 2.826 | 2.836 | 3,306,483 | -0.15(-4.93%) |
Apr 05, 2021 | 2.974 | 3.072 | 2.846 | 2.983 | 3,874,364 | +0.17(+5.92%) |
Apr 01, 2021 | 2.709 | 2.886 | 2.689 | 2.816 | 3,323,876 | +0.15(+5.51%) |
Mar 31, 2021 | 2.679 | 2.767 | 2.650 | 2.669 | 4,189,308 | +0.02(+0.74%) |
Mar 30, 2021 | 2.620 | 2.718 | 2.532 | 2.650 | 4,020,173 | +0.01(+0.37%) |
Mar 29, 2021 | 2.826 | 2.826 | 2.630 | 2.640 | 2,847,347 | -0.16(-5.61%) |
Mar 26, 2021 | 2.826 | 2.836 | 2.679 | 2.797 | 4,047,468 | +0.03(+1.06%) |
Mar 25, 2021 | 2.728 | 2.924 | 2.581 | 2.767 | 6,995,455 | +0.05(+1.81%) |
Mar 24, 2021 | 2.983 | 2.993 | 2.689 | 2.718 | 7,426,263 | -0.23(-7.67%) |
Mar 23, 2021 | 3.111 | 3.131 | 2.915 | 2.944 | 5,661,918 | -0.19(-5.96%) |
Mar 22, 2021 | 3.101 | 3.209 | 3.081 | 3.131 | 3,359,411 | +0.09(+2.90%) |
Mar 19, 2021 | 3.131 | 3.150 | 3.042 | 3.042 | 7,443,998 | -0.03(-0.96%) |
Mar 18, 2021 | 3.131 | 3.376 | 3.062 | 3.072 | 6,497,149 | -0.10(-3.10%) |
Mar 17, 2021 | 3.121 | 3.209 | 3.052 | 3.170 | 3,377,418 | +0.02(+0.62%) |
Mar 16, 2021 | 3.454 | 3.454 | 3.091 | 3.150 | 5,570,120 | -0.19(-5.59%) |
Mar 15, 2021 | 3.356 | 3.405 | 3.248 | 3.337 | 3,716,691 | +0.09(+2.72%) |
Mar 12, 2021 | 3.268 | 3.288 | 3.131 | 3.248 | 5,477,634 | -0.04(-1.19%) |
Mar 11, 2021 | 3.180 | 3.356 | 3.160 | 3.288 | 3,768,338 | +0.19(+6.01%) |
Mar 10, 2021 | 3.268 | 3.346 | 3.081 | 3.101 | 3,156,888 | -0.10(-3.07%) |
Mar 09, 2021 | 3.081 | 3.238 | 3.081 | 3.199 | 2,702,757 | +0.17(+5.50%) |
Mar 08, 2021 | 3.189 | 3.229 | 3.013 | 3.032 | 2,816,041 | -0.11(-3.44%) |
Mar 05, 2021 | 3.199 | 3.288 | 2.880 | 3.140 | 5,048,024 | +0.04(+1.27%) |
Mar 04, 2021 | 3.297 | 3.386 | 3.013 | 3.101 | 4,728,168 | -0.23(-6.78%) |
Mar 03, 2021 | 3.562 | 3.611 | 3.327 | 3.327 | 3,619,029 | -0.26(-7.38%) |
Mar 02, 2021 | 3.906 | 3.955 | 3.553 | 3.592 | 5,465,906 | -0.29(-7.58%) |
Mar 01, 2021 | 3.994 | 4.043 | 3.867 | 3.886 | 2,261,903 | -0.04(-1.00%) |
Feb 26, 2021 | 4.033 | 4.073 | 3.896 | 3.925 | 1,901,555 | -0.09(-2.20%) |
Feb 25, 2021 | 4.102 | 4.200 | 3.994 | 4.014 | 1,980,046 | -0.09(-2.15%) |
Feb 24, 2021 | 4.092 | 4.181 | 4.043 | 4.102 | 2,003,682 | +0.00(+0.00%) |
Feb 23, 2021 | 4.151 | 4.298 | 4.053 | 4.102 | 2,601,903 | -0.15(-3.46%) |
Feb 22, 2021 | 4.298 | 4.377 | 4.151 | 4.249 | 2,065,104 | -0.15(-3.35%) |
Feb 19, 2021 | 4.318 | 4.514 | 4.308 | 4.396 | 2,122,271 | +0.06(+1.36%) |
Feb 18, 2021 | 4.465 | 4.534 | 4.318 | 4.338 | 1,889,314 | -0.17(-3.70%) |
Feb 17, 2021 | 4.426 | 4.534 | 4.328 | 4.504 | 1,977,245 | -0.01(-0.22%) |
Feb 16, 2021 | 4.652 | 4.652 | 4.387 | 4.514 | 2,473,617 | -0.04(-0.86%) |
Feb 12, 2021 | 4.593 | 4.652 | 4.396 | 4.553 | 2,554,633 | -0.07(-1.49%) |
Feb 11, 2021 | 5.064 | 5.083 | 4.612 | 4.622 | 3,775,722 | -0.42(-8.37%) |
Feb 10, 2021 | 5.182 | 5.269 | 4.848 | 5.044 | 3,976,082 | -0.10(-1.91%) |
Feb 09, 2021 | 5.270 | 5.299 | 4.956 | 5.142 | 3,934,819 | -0.01(-0.19%) |
Feb 08, 2021 | 5.083 | 5.299 | 4.936 | 5.152 | 3,704,071 | +0.07(+1.35%) |
Feb 05, 2021 | 4.936 | 5.103 | 4.553 | 5.083 | 7,725,344 | -0.02(-0.38%) |
Feb 04, 2021 | 4.769 | 5.839 | 4.377 | 5.103 | 22,509,290 | +0.79(+18.18%) |
Feb 03, 2021 | 4.131 | 4.406 | 4.131 | 4.318 | 3,471,122 | +0.17(+4.02%) |
Feb 02, 2021 | 3.896 | 4.416 | 3.886 | 4.151 | 5,580,120 | +0.27(+7.09%) |
Feb 01, 2021 | 3.690 | 3.925 | 3.553 | 3.876 | 3,686,965 | +0.26(+7.34%) |
Jan 29, 2021 | 3.680 | 3.744 | 3.543 | 3.611 | 1,979,509 | +0.01(+0.27%) |
Jan 28, 2021 | 3.700 | 3.896 | 3.592 | 3.602 | 2,179,287 | -0.08(-2.13%) |
Jan 27, 2021 | 3.611 | 3.965 | 3.445 | 3.680 | 4,384,253 | +0.05(+1.35%) |
Jan 26, 2021 | 3.847 | 3.984 | 3.572 | 3.631 | 3,103,352 | -0.20(-5.13%) |
Jan 25, 2021 | 3.395 | 3.857 | 3.346 | 3.827 | 4,955,006 | +0.45(+13.37%) |
Jan 22, 2021 | 3.307 | 3.395 | 3.258 | 3.376 | 1,339,781 | +0.02(+0.58%) |
Jan 21, 2021 | 3.562 | 3.592 | 3.288 | 3.356 | 2,072,580 | -0.14(-3.93%) |
Jan 20, 2021 | 3.484 | 3.611 | 3.435 | 3.494 | 1,794,356 | +0.05(+1.42%) |
Jan 19, 2021 | 3.307 | 3.474 | 3.258 | 3.445 | 1,901,797 | +0.16(+4.78%) |
Jan 15, 2021 | 3.415 | 3.533 | 3.278 | 3.288 | 2,081,715 | -0.07(-2.05%) |
Jan 14, 2021 | 3.140 | 3.376 | 3.121 | 3.356 | 2,613,984 | +0.23(+7.21%) |
Jan 13, 2021 | 3.180 | 3.199 | 3.101 | 3.131 | 1,557,608 | -0.05(-1.54%) |
Jan 12, 2021 | 3.170 | 3.248 | 3.150 | 3.180 | 1,282,340 | +0.01(+0.31%) |
Jan 11, 2021 | 3.180 | 3.258 | 3.101 | 3.170 | 1,754,406 | -0.02(-0.62%) |
Jan 08, 2021 | 3.278 | 3.278 | 3.131 | 3.189 | 1,764,704 | -0.10(-2.99%) |
Jan 07, 2021 | 3.238 | 3.366 | 3.209 | 3.288 | 1,641,189 | +0.05(+1.52%) |
Jan 06, 2021 | 3.189 | 3.297 | 3.131 | 3.238 | 1,702,099 | +0.08(+2.48%) |
Jan 05, 2021 | 3.180 | 3.209 | 3.111 | 3.160 | 1,248,698 | -0.01(-0.31%) |
Jan 04, 2021 | 3.150 | 3.209 | 3.062 | 3.170 | 1,471,979 | +0.05(+1.57%) |
Dec 31, 2020 | 3.121 | 3.121 | 3.121 | 1,817,075 | -0.11(-3.34%) | |
Dec 30, 2020 | 3.180 | 3.238 | 3.111 | 3.229 | 1,817,075 | +0.12(+3.79%) |
Dec 29, 2020 | 3.180 | 3.258 | 3.072 | 3.111 | 3,173,980 | -0.09(-2.76%) |
Dec 28, 2020 | 3.356 | 3.376 | 3.170 | 3.199 | 2,207,613 | -0.13(-3.83%) |
Dec 24, 2020 | 3.445 | 3.454 | 3.317 | 3.327 | 903,547 | -0.09(-2.59%) |
Dec 23, 2020 | 3.356 | 3.435 | 3.248 | 3.415 | 1,572,625 | +0.05(+1.46%) |
Dec 22, 2020 | 3.415 | 3.435 | 3.297 | 3.366 | 1,441,387 | -0.03(-0.87%) |
Dec 21, 2020 | 3.435 | 3.474 | 3.317 | 3.395 | 2,324,403 | -0.09(-2.54%) |
Dec 18, 2020 | 3.611 | 3.768 | 3.484 | 3.484 | 10,574,061 | -0.15(-4.05%) |
Dec 17, 2020 | 3.543 | 3.651 | 3.435 | 3.631 | 2,490,205 | +0.09(+2.49%) |
Dec 16, 2020 | 3.621 | 3.646 | 3.487 | 3.543 | 1,161,778 | -0.08(-2.17%) |
Dec 15, 2020 | 3.651 | 3.680 | 3.494 | 3.621 | 1,749,611 | +0.02(+0.55%) |
Dec 14, 2020 | 3.454 | 3.719 | 3.395 | 3.602 | 2,747,115 | +0.23(+6.69%) |
Dec 11, 2020 | 3.307 | 3.523 | 3.297 | 3.376 | 2,151,924 | +0.03(+0.88%) |
Dec 10, 2020 | 3.229 | 3.415 | 3.180 | 3.346 | 1,915,782 | +0.14(+4.28%) |
Dec 09, 2020 | 3.199 | 3.278 | 3.131 | 3.209 | 2,113,636 | +0.00(+0.00%) |
Dec 08, 2020 | 3.219 | 3.238 | 3.032 | 3.209 | 3,268,433 | +0.01(+0.31%) |
Dec 07, 2020 | 3.297 | 3.317 | 3.121 | 3.199 | 2,771,575 | -0.07(-2.10%) |
Dec 04, 2020 | 3.356 | 3.356 | 3.219 | 3.268 | 2,594,577 | -0.06(-1.77%) |
Dec 03, 2020 | 3.523 | 3.611 | 3.278 | 3.327 | 3,889,014 | -0.24(-6.61%) |
Dec 02, 2020 | 3.729 | 3.739 | 3.513 | 3.562 | 2,072,674 | -0.17(-4.47%) |
Dec 01, 2020 | 3.660 | 3.935 | 3.660 | 3.729 | 2,709,406 | +0.10(+2.70%) |
Nov 30, 2020 | 3.680 | 3.768 | 3.592 | 3.631 | 1,589,045 | -0.01(-0.27%) |
Nov 27, 2020 | 3.425 | 3.670 | 3.425 | 3.641 | 1,670,039 | +0.20(+5.70%) |
Nov 25, 2020 | 3.553 | 3.562 | 3.386 | 3.445 | 3,597,885 | -0.14(-3.84%) |
Nov 24, 2020 | 3.533 | 3.729 | 3.464 | 3.582 | 2,068,115 | +0.07(+1.96%) |
Nov 23, 2020 | 3.631 | 3.660 | 3.494 | 3.513 | 1,935,406 | -0.07(-1.92%) |
Nov 20, 2020 | 3.641 | 3.680 | 3.543 | 3.582 | 2,268,497 | -0.10(-2.67%) |
Nov 19, 2020 | 3.749 | 3.768 | 3.621 | 3.680 | 966,692 | -0.06(-1.57%) |
Nov 18, 2020 | 3.906 | 3.935 | 3.700 | 3.739 | 1,422,313 | -0.13(-3.30%) |
Nov 17, 2020 | 3.808 | 3.886 | 3.739 | 3.867 | 1,400,660 | +0.06(+1.55%) |
Nov 16, 2020 | 3.798 | 3.916 | 3.729 | 3.808 | 2,243,328 | +0.09(+2.37%) |
Nov 13, 2020 | 3.749 | 3.798 | 3.661 | 3.719 | 1,703,360 | +0.01(+0.26%) |
Nov 12, 2020 | 3.925 | 3.974 | 3.631 | 3.710 | 3,392,095 | -0.26(-6.44%) |
Nov 11, 2020 | 4.073 | 4.171 | 3.925 | 3.965 | 1,184,641 | -0.11(-2.65%) |
Nov 10, 2020 | 3.965 | 4.102 | 3.906 | 4.073 | 2,359,181 | +0.18(+4.53%) |
Nov 09, 2020 | 3.886 | 4.014 | 3.808 | 3.896 | 1,727,353 | +0.15(+3.93%) |
Nov 06, 2020 | 3.945 | 3.974 | 3.739 | 3.749 | 1,761,443 | -0.21(-5.21%) |
Nov 05, 2020 | 3.886 | 4.014 | 3.778 | 3.955 | 1,874,593 | +0.13(+3.33%) |
Nov 04, 2020 | 3.778 | 3.994 | 3.768 | 3.827 | 2,163,402 | +0.03(+0.78%) |
Nov 03, 2020 | 3.739 | 3.847 | 3.680 | 3.798 | 1,584,180 | +0.13(+3.48%) |