Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.170 | 2.170 | 2.040 | 2.050 | 921,763 | -0.11(-5.09%) |
Oct 28, 2021 | 2.040 | 2.175 | 2.030 | 2.160 | 1,415,904 | +0.12(+5.88%) |
Oct 27, 2021 | 2.140 | 2.150 | 2.020 | 2.040 | 1,110,570 | -0.05(-2.39%) |
Oct 26, 2021 | 2.160 | 2.090 | 2,330,720 | -0.05(-2.34%) | ||
Oct 25, 2021 | 2.180 | 2.310 | 2.120 | 2.140 | 1,464,960 | -0.05(-2.28%) |
Oct 22, 2021 | 2.190 | 2.210 | 2.140 | 2.190 | 413,179 | -0.04(-1.79%) |
Oct 21, 2021 | 2.120 | 2.260 | 2.110 | 2.230 | 574,581 | +0.11(+5.19%) |
Oct 20, 2021 | 2.170 | 2.220 | 2.120 | 2.120 | 2,414,948 | -0.06(-2.75%) |
Oct 19, 2021 | 2.250 | 2.300 | 2.140 | 2.180 | 1,522,234 | -0.08(-3.54%) |
Oct 18, 2021 | 2.300 | 2.300 | 2.150 | 2.260 | 641,570 | -0.04(-1.74%) |
Oct 15, 2021 | 2.310 | 2.380 | 2.280 | 2.300 | 639,096 | -0.01(-0.43%) |
Oct 14, 2021 | 2.280 | 2.310 | 2.252 | 2.310 | 398,290 | +0.03(+1.32%) |
Oct 13, 2021 | 2.190 | 2.290 | 2.170 | 2.280 | 593,966 | +0.09(+4.11%) |
Oct 12, 2021 | 2.210 | 2.240 | 2.108 | 2.190 | 746,488 | -0.02(-0.90%) |
Oct 11, 2021 | 2.180 | 2.230 | 2.164 | 2.210 | 158,142 | +0.04(+1.84%) |
Oct 08, 2021 | 2.220 | 2.220 | 2.170 | 2.170 | 368,208 | -0.04(-1.81%) |
Oct 07, 2021 | 2.280 | 2.330 | 2.200 | 2.210 | 318,500 | -0.02(-0.90%) |
Oct 06, 2021 | 2.200 | 2.340 | 2.171 | 2.230 | 593,287 | +0.00(+0.00%) |
Oct 05, 2021 | 2.240 | 2.269 | 2.180 | 2.230 | 278,910 | +0.00(+0.00%) |
Oct 04, 2021 | 2.350 | 2.360 | 2.200 | 2.230 | 653,206 | -0.13(-5.51%) |
Oct 01, 2021 | 2.250 | 2.380 | 2.180 | 2.360 | 912,282 | +0.18(+8.26%) |
Sep 30, 2021 | 2.320 | 2.340 | 2.160 | 2.180 | 1,379,438 | -0.12(-5.22%) |
Sep 29, 2021 | 2.420 | 2.420 | 2.260 | 2.300 | 1,075,118 | -0.11(-4.56%) |
Sep 28, 2021 | 2.480 | 2.490 | 2.410 | 2.410 | 618,043 | -0.09(-3.60%) |
Sep 27, 2021 | 2.490 | 2.570 | 2.450 | 2.500 | 1,074,274 | -0.01(-0.40%) |
Sep 24, 2021 | 2.600 | 2.630 | 2.473 | 2.510 | 938,104 | -0.09(-3.46%) |
Sep 23, 2021 | 2.610 | 2.630 | 2.530 | 2.600 | 992,542 | -0.01(-0.38%) |
Sep 22, 2021 | 2.660 | 2.670 | 2.580 | 2.610 | 590,447 | -0.04(-1.51%) |
Sep 21, 2021 | 2.590 | 2.670 | 2.580 | 2.650 | 905,958 | +0.09(+3.52%) |
Sep 20, 2021 | 2.690 | 2.690 | 2.550 | 2.560 | 571,536 | -0.13(-4.83%) |
Sep 17, 2021 | 2.700 | 2.740 | 2.670 | 2.690 | 475,943 | -0.01(-0.37%) |
Sep 16, 2021 | 2.740 | 2.740 | 2.650 | 2.700 | 672,473 | -0.01(-0.37%) |
Sep 15, 2021 | 2.710 | 2.775 | 2.670 | 2.710 | 597,010 | +0.02(+0.74%) |
Sep 14, 2021 | 2.770 | 2.770 | 2.670 | 2.690 | 676,888 | -0.05(-1.82%) |
Sep 13, 2021 | 2.870 | 2.940 | 2.740 | 2.740 | 991,826 | -0.15(-5.19%) |
Sep 10, 2021 | 2.960 | 2.960 | 2.810 | 2.890 | 462,949 | -0.05(-1.70%) |
Sep 09, 2021 | 2.920 | 3.000 | 2.900 | 2.940 | 402,693 | +0.00(+0.00%) |
Sep 08, 2021 | 2.950 | 3.030 | 2.850 | 2.940 | 816,532 | -0.01(-0.34%) |
Sep 07, 2021 | 2.980 | 3.030 | 2.860 | 2.950 | 546,267 | -0.01(-0.34%) |
Sep 03, 2021 | 3.110 | 3.110 | 2.902 | 2.960 | 907,531 | -0.13(-4.21%) |
Sep 02, 2021 | 2.910 | 3.125 | 2.910 | 3.090 | 1,296,992 | +0.19(+6.55%) |
Sep 01, 2021 | 2.970 | 2.990 | 2.880 | 2.900 | 578,989 | -0.09(-3.01%) |
Aug 31, 2021 | 2.910 | 3.010 | 2.880 | 2.990 | 868,401 | +0.09(+3.10%) |
Aug 30, 2021 | 2.980 | 3.070 | 2.845 | 2.900 | 1,297,108 | -0.06(-2.03%) |
Aug 27, 2021 | 2.980 | 3.040 | 2.880 | 2.960 | 1,704,858 | -0.02(-0.67%) |
Aug 26, 2021 | 2.790 | 3.050 | 2.780 | 2.980 | 1,532,427 | +0.22(+7.97%) |
Aug 25, 2021 | 2.840 | 2.930 | 2.700 | 2.760 | 1,553,552 | -0.10(-3.50%) |
Aug 24, 2021 | 2.700 | 2.930 | 2.700 | 2.860 | 1,443,083 | +0.17(+6.32%) |
Aug 23, 2021 | 2.600 | 2.700 | 2.555 | 2.690 | 980,124 | +0.15(+5.91%) |
Aug 20, 2021 | 2.320 | 2.640 | 2.320 | 2.540 | 1,241,673 | +0.19(+8.09%) |
Aug 19, 2021 | 2.420 | 2.470 | 2.340 | 2.350 | 872,863 | -0.11(-4.47%) |
Aug 18, 2021 | 2.500 | 2.510 | 2.450 | 2.460 | 500,510 | -0.05(-1.99%) |
Aug 17, 2021 | 2.500 | 2.510 | 2.430 | 2.510 | 468,536 | +0.01(+0.40%) |
Aug 16, 2021 | 2.640 | 2.650 | 2.495 | 2.500 | 640,348 | -0.13(-4.94%) |
Aug 13, 2021 | 2.730 | 2.810 | 2.610 | 2.630 | 734,293 | +0.03(+1.15%) |
Aug 12, 2021 | 2.530 | 2.640 | 2.520 | 2.600 | 695,564 | +0.08(+3.17%) |
Aug 11, 2021 | 2.730 | 2.740 | 2.510 | 2.520 | 1,392,262 | -0.17(-6.32%) |
Aug 10, 2021 | 2.780 | 2.810 | 2.680 | 2.690 | 634,045 | -0.09(-3.24%) |
Aug 09, 2021 | 2.870 | 2.900 | 2.770 | 2.780 | 600,903 | -0.07(-2.46%) |
Aug 06, 2021 | 2.650 | 2.850 | 2.650 | 2.850 | 1,443,024 | +0.24(+9.20%) |
Aug 05, 2021 | 2.580 | 2.735 | 2.580 | 2.610 | 1,134,164 | +0.01(+0.38%) |
Aug 04, 2021 | 2.720 | 2.750 | 2.590 | 2.600 | 815,616 | -0.03(-1.14%) |
Aug 03, 2021 | 2.710 | 2.790 | 2.630 | 2.630 | 1,260,461 | -0.03(-1.13%) |
Aug 02, 2021 | 2.690 | 2.720 | 2.630 | 2.660 | 1,289,502 | -0.03(-1.12%) |
Jul 30, 2021 | 2.600 | 2.780 | 2.600 | 2.690 | 856,138 | +0.08(+3.07%) |
Jul 29, 2021 | 2.740 | 2.740 | 2.610 | 2.610 | 695,595 | -0.09(-3.33%) |
Jul 28, 2021 | 2.610 | 2.755 | 2.590 | 2.700 | 583,735 | +0.05(+1.89%) |
Jul 27, 2021 | 2.750 | 2.750 | 2.550 | 2.650 | 2,651,082 | -0.07(-2.57%) |
Jul 26, 2021 | 2.780 | 2.870 | 2.710 | 2.720 | 824,862 | -0.04(-1.45%) |
Jul 23, 2021 | 2.865 | 2.865 | 2.710 | 2.760 | 744,015 | -0.07(-2.47%) |
Jul 22, 2021 | 2.930 | 2.980 | 2.820 | 2.830 | 626,230 | -0.09(-3.08%) |
Jul 21, 2021 | 2.870 | 2.990 | 2.861 | 2.920 | 799,592 | +0.07(+2.46%) |
Jul 20, 2021 | 2.930 | 2.930 | 2.812 | 2.850 | 673,149 | -0.04(-1.38%) |
Jul 19, 2021 | 2.800 | 2.930 | 2.750 | 2.890 | 978,467 | +0.03(+1.05%) |
Jul 16, 2021 | 2.900 | 2.940 | 2.790 | 2.860 | 930,934 | +0.00(+0.00%) |
Jul 15, 2021 | 2.990 | 3.000 | 2.770 | 2.860 | 3,054,516 | -0.12(-4.03%) |
Jul 14, 2021 | 3.030 | 3.125 | 2.950 | 2.980 | 2,330,667 | -0.05(-1.65%) |
Jul 13, 2021 | 3.170 | 3.230 | 2.990 | 3.030 | 2,201,407 | -0.14(-4.42%) |
Jul 12, 2021 | 3.250 | 3.270 | 3.160 | 3.170 | 844,700 | -0.06(-1.86%) |
Jul 09, 2021 | 3.260 | 3.280 | 3.170 | 3.230 | 1,459,972 | +0.00(+0.00%) |
Jul 08, 2021 | 3.280 | 3.280 | 3.210 | 3.230 | 1,299,091 | -0.09(-2.71%) |
Jul 07, 2021 | 3.280 | 3.365 | 3.223 | 3.320 | 1,016,726 | +0.06(+1.84%) |
Jul 06, 2021 | 3.330 | 3.350 | 3.250 | 3.260 | 816,628 | -0.08(-2.40%) |
Jul 02, 2021 | 3.390 | 3.400 | 3.278 | 3.340 | 798,790 | -0.07(-2.05%) |
Jul 01, 2021 | 3.320 | 3.430 | 3.240 | 3.410 | 1,919,323 | +0.09(+2.71%) |
Jun 30, 2021 | 3.350 | 3.420 | 3.290 | 3.320 | 992,027 | -0.04(-1.19%) |
Jun 29, 2021 | 3.400 | 3.430 | 3.321 | 3.360 | 1,116,587 | -0.03(-0.88%) |
Jun 28, 2021 | 3.400 | 3.450 | 3.320 | 3.390 | 1,257,524 | -0.01(-0.29%) |
Jun 25, 2021 | 3.480 | 3.490 | 3.340 | 3.400 | 1,079,396 | -0.01(-0.29%) |
Jun 24, 2021 | 3.370 | 3.460 | 3.370 | 3.410 | 724,516 | +0.07(+2.10%) |
Jun 23, 2021 | 3.350 | 3.370 | 3.285 | 3.340 | 1,040,634 | +0.03(+0.91%) |
Jun 22, 2021 | 3.330 | 3.340 | 3.220 | 3.310 | 1,296,721 | -0.02(-0.60%) |
Jun 21, 2021 | 3.420 | 3.450 | 3.288 | 3.330 | 1,021,449 | -0.07(-2.06%) |
Jun 18, 2021 | 3.460 | 3.525 | 3.380 | 3.400 | 1,172,180 | -0.07(-2.02%) |
Jun 17, 2021 | 3.430 | 3.560 | 3.360 | 3.470 | 1,229,183 | +0.09(+2.66%) |
Jun 16, 2021 | 3.520 | 3.590 | 3.330 | 3.380 | 3,665,894 | -0.12(-3.43%) |
Jun 15, 2021 | 3.730 | 3.800 | 3.500 | 3.500 | 3,259,221 | -0.22(-5.91%) |
Jun 14, 2021 | 4.000 | 4.000 | 3.710 | 3.720 | 3,557,969 | -0.04(-1.06%) |
Jun 11, 2021 | 4.220 | 4.230 | 3.610 | 3.760 | 12,941,226 | -1.77(-32.01%) |
Jun 10, 2021 | 5.460 | 5.690 | 5.350 | 5.530 | 1,548,080 | +0.18(+3.36%) |
Jun 09, 2021 | 5.590 | 5.590 | 5.320 | 5.350 | 594,574 | -0.15(-2.73%) |
Jun 08, 2021 | 5.570 | 5.783 | 5.400 | 5.500 | 969,272 | +0.05(+0.92%) |
Jun 07, 2021 | 5.410 | 5.583 | 5.350 | 5.450 | 814,723 | +0.14(+2.64%) |
Jun 04, 2021 | 5.480 | 5.500 | 5.300 | 5.310 | 494,930 | -0.12(-2.21%) |
Jun 03, 2021 | 5.460 | 5.530 | 5.340 | 5.430 | 329,616 | -0.09(-1.63%) |
Jun 02, 2021 | 5.450 | 5.625 | 5.310 | 5.520 | 700,327 | +0.07(+1.28%) |
Jun 01, 2021 | 5.350 | 5.620 | 5.300 | 5.450 | 488,344 | +0.15(+2.83%) |
May 28, 2021 | 5.220 | 5.420 | 5.220 | 5.300 | 352,666 | +0.09(+1.73%) |
May 27, 2021 | 5.270 | 5.320 | 5.140 | 5.210 | 399,742 | -0.10(-1.88%) |
May 26, 2021 | 5.160 | 5.380 | 5.130 | 5.310 | 365,160 | +0.13(+2.51%) |
May 25, 2021 | 5.240 | 5.330 | 5.160 | 5.180 | 235,738 | -0.08(-1.52%) |
May 24, 2021 | 5.420 | 5.440 | 5.195 | 5.260 | 354,253 | -0.14(-2.59%) |
May 21, 2021 | 5.380 | 5.450 | 5.225 | 5.400 | 333,138 | +0.05(+0.93%) |
May 20, 2021 | 5.160 | 5.400 | 5.140 | 5.350 | 361,831 | +0.20(+3.88%) |
May 19, 2021 | 5.200 | 5.240 | 5.040 | 5.150 | 621,148 | -0.09(-1.72%) |
May 18, 2021 | 4.950 | 5.330 | 4.930 | 5.240 | 814,644 | +0.32(+6.50%) |
May 17, 2021 | 4.840 | 4.955 | 4.820 | 4.920 | 313,455 | +0.06(+1.23%) |
May 14, 2021 | 4.680 | 4.890 | 4.615 | 4.860 | 355,932 | +0.24(+5.19%) |
May 13, 2021 | 4.850 | 4.850 | 4.525 | 4.620 | 626,771 | -0.15(-3.14%) |
May 12, 2021 | 4.810 | 4.880 | 4.740 | 4.770 | 426,627 | -0.06(-1.24%) |
May 11, 2021 | 4.560 | 4.880 | 4.510 | 4.830 | 658,701 | +0.08(+1.68%) |
May 10, 2021 | 4.880 | 4.880 | 4.705 | 4.750 | 627,825 | -0.10(-2.06%) |
May 07, 2021 | 4.750 | 4.980 | 4.750 | 4.850 | 910,194 | +0.00(+0.00%) |
May 06, 2021 | 4.890 | 4.910 | 4.710 | 4.850 | 792,945 | -0.07(-1.42%) |
May 05, 2021 | 5.320 | 5.320 | 4.900 | 4.920 | 2,200,772 | -0.57(-10.38%) |
May 04, 2021 | 5.510 | 5.550 | 5.300 | 5.490 | 1,055,806 | -0.09(-1.61%) |
May 03, 2021 | 5.720 | 5.720 | 5.520 | 5.580 | 826,263 | -0.06(-1.06%) |
Apr 30, 2021 | 5.750 | 5.840 | 5.530 | 5.640 | 909,100 | +0.01(+0.18%) |
Apr 29, 2021 | 5.700 | 5.750 | 5.490 | 5.630 | 1,083,729 | +0.17(+3.11%) |
Apr 28, 2021 | 5.160 | 5.560 | 5.100 | 5.460 | 711,547 | +0.30(+5.81%) |
Apr 27, 2021 | 5.320 | 5.380 | 5.150 | 5.160 | 400,203 | -0.12(-2.27%) |
Apr 26, 2021 | 5.100 | 5.300 | 5.060 | 5.280 | 672,890 | +0.16(+3.13%) |
Apr 23, 2021 | 5.070 | 5.150 | 4.990 | 5.120 | 492,600 | +0.08(+1.59%) |
Apr 22, 2021 | 4.840 | 5.070 | 4.840 | 5.040 | 701,314 | +0.18(+3.70%) |
Apr 21, 2021 | 4.780 | 4.890 | 4.740 | 4.860 | 944,327 | +0.05(+1.04%) |
Apr 20, 2021 | 5.030 | 5.090 | 4.730 | 4.810 | 1,179,454 | -0.26(-5.13%) |
Apr 19, 2021 | 5.100 | 5.180 | 4.970 | 5.070 | 910,030 | -0.05(-0.98%) |
Apr 16, 2021 | 5.500 | 5.500 | 5.070 | 5.120 | 1,299,100 | -0.36(-6.57%) |
Apr 15, 2021 | 5.260 | 5.490 | 5.240 | 5.480 | 1,538,767 | +0.27(+5.18%) |
Apr 14, 2021 | 5.080 | 5.280 | 5.020 | 5.210 | 1,077,633 | +0.09(+1.76%) |
Apr 13, 2021 | 5.110 | 5.140 | 4.960 | 5.120 | 1,023,405 | +0.07(+1.39%) |
Apr 12, 2021 | 5.200 | 5.260 | 5.010 | 5.050 | 954,223 | -0.20(-3.81%) |
Apr 09, 2021 | 5.190 | 5.360 | 5.090 | 5.250 | 1,542,300 | +0.08(+1.55%) |
Apr 08, 2021 | 5.600 | 5.720 | 5.160 | 5.170 | 3,022,577 | -0.46(-8.17%) |
Apr 07, 2021 | 5.610 | 5.860 | 5.570 | 5.630 | 1,077,484 | +0.02(+0.36%) |
Apr 06, 2021 | 5.760 | 5.880 | 5.580 | 5.610 | 1,378,665 | -0.19(-3.28%) |
Apr 05, 2021 | 6.050 | 6.060 | 5.730 | 5.800 | 1,415,661 | -0.20(-3.33%) |
Apr 01, 2021 | 6.060 | 6.090 | 5.870 | 6.000 | 1,431,100 | +0.03(+0.50%) |
Mar 31, 2021 | 6.230 | 6.240 | 5.830 | 5.970 | 2,257,503 | -0.25(-4.02%) |
Mar 30, 2021 | 5.800 | 6.460 | 5.720 | 6.220 | 4,847,101 | +0.34(+5.78%) |
Mar 29, 2021 | 5.940 | 5.950 | 5.520 | 5.880 | 2,535,500 | -0.03(-0.51%) |
Mar 26, 2021 | 5.700 | 6.100 | 5.640 | 5.910 | 4,532,800 | +0.03(+0.51%) |
Mar 25, 2021 | 5.650 | 6.030 | 5.000 | 5.880 | 12,063,919 | -0.22(-3.61%) |
Mar 24, 2021 | 5.290 | 7.200 | 5.150 | 6.100 | 180,516,304 | +2.43(+66.21%) |
Mar 23, 2021 | 4.030 | 4.030 | 3.650 | 3.670 | 5,979,965 | -0.23(-5.90%) |
Mar 22, 2021 | 3.940 | 4.010 | 3.890 | 3.900 | 502,676 | +0.00(+0.00%) |
Mar 19, 2021 | 3.840 | 3.970 | 3.820 | 3.900 | 520,900 | +0.09(+2.36%) |
Mar 18, 2021 | 3.940 | 3.990 | 3.800 | 3.810 | 404,962 | -0.13(-3.30%) |
Mar 17, 2021 | 3.850 | 3.940 | 3.810 | 3.940 | 360,151 | +0.05(+1.29%) |
Mar 16, 2021 | 3.910 | 3.960 | 3.820 | 3.890 | 295,015 | +0.00(+0.00%) |
Mar 15, 2021 | 3.980 | 4.045 | 3.850 | 3.890 | 611,154 | -0.06(-1.52%) |
Mar 12, 2021 | 3.910 | 3.960 | 3.810 | 3.950 | 396,600 | +0.01(+0.25%) |
Mar 11, 2021 | 3.820 | 3.960 | 3.780 | 3.940 | 629,377 | +0.22(+5.91%) |
Mar 10, 2021 | 3.830 | 3.860 | 3.690 | 3.720 | 662,939 | -0.04(-1.06%) |
Mar 09, 2021 | 3.550 | 3.850 | 3.540 | 3.760 | 875,383 | +0.26(+7.43%) |
Mar 08, 2021 | 3.780 | 3.780 | 3.460 | 3.500 | 1,364,729 | -0.25(-6.67%) |
Mar 05, 2021 | 3.860 | 3.880 | 3.390 | 3.750 | 2,171,600 | +0.04(+1.08%) |
Mar 04, 2021 | 3.980 | 4.100 | 3.610 | 3.710 | 2,509,591 | -0.23(-5.84%) |
Mar 03, 2021 | 4.050 | 4.150 | 3.900 | 3.940 | 1,052,885 | -0.10(-2.48%) |
Mar 02, 2021 | 4.030 | 4.140 | 3.900 | 4.040 | 834,049 | +0.00(+0.00%) |
Mar 01, 2021 | 3.990 | 4.080 | 3.930 | 4.040 | 627,548 | +0.08(+2.02%) |
Feb 26, 2021 | 3.982 | 4.047 | 3.850 | 3.960 | 870,200 | -0.02(-0.50%) |
Feb 25, 2021 | 4.160 | 4.190 | 3.880 | 3.980 | 1,353,079 | -0.18(-4.33%) |
Feb 24, 2021 | 4.220 | 4.270 | 4.050 | 4.160 | 850,970 | +0.04(+0.97%) |
Feb 23, 2021 | 4.230 | 4.290 | 3.940 | 4.120 | 1,322,041 | -0.18(-4.19%) |
Feb 22, 2021 | 4.430 | 4.500 | 4.300 | 4.300 | 858,382 | -0.01(-0.23%) |
Feb 19, 2021 | 4.630 | 4.700 | 4.300 | 4.310 | 1,339,700 | +0.05(+1.17%) |
Feb 18, 2021 | 4.500 | 4.510 | 4.240 | 4.260 | 1,031,559 | -0.28(-6.17%) |
Feb 17, 2021 | 4.750 | 4.750 | 4.440 | 4.540 | 629,237 | -0.15(-3.20%) |
Feb 16, 2021 | 4.620 | 4.820 | 4.620 | 4.690 | 976,280 | +0.09(+1.96%) |
Feb 12, 2021 | 4.680 | 4.680 | 4.535 | 4.600 | 393,500 | -0.05(-1.08%) |
Feb 11, 2021 | 4.550 | 4.740 | 4.550 | 4.650 | 662,726 | +0.10(+2.20%) |
Feb 10, 2021 | 4.610 | 4.720 | 4.440 | 4.550 | 889,284 | -0.08(-1.73%) |
Feb 09, 2021 | 4.780 | 4.780 | 4.450 | 4.630 | 1,475,407 | -0.06(-1.28%) |
Feb 08, 2021 | 4.540 | 4.860 | 4.460 | 4.690 | 2,380,455 | +0.24(+5.39%) |
Feb 05, 2021 | 4.500 | 4.540 | 4.430 | 4.450 | 690,700 | -0.01(-0.22%) |
Feb 04, 2021 | 4.410 | 4.520 | 4.390 | 4.460 | 687,922 | +0.05(+1.13%) |
Feb 03, 2021 | 4.500 | 4.570 | 4.400 | 4.410 | 709,897 | -0.08(-1.78%) |
Feb 02, 2021 | 4.360 | 4.570 | 4.350 | 4.490 | 798,192 | +0.13(+2.98%) |
Feb 01, 2021 | 4.180 | 4.370 | 4.120 | 4.360 | 825,110 | +0.24(+5.83%) |
Jan 29, 2021 | 4.250 | 4.320 | 4.050 | 4.120 | 1,192,800 | -0.13(-3.06%) |
Jan 28, 2021 | 4.210 | 4.310 | 4.120 | 4.250 | 1,358,495 | +0.01(+0.24%) |
Jan 27, 2021 | 4.210 | 4.470 | 4.070 | 4.240 | 1,506,950 | -0.01(-0.24%) |
Jan 26, 2021 | 4.400 | 4.550 | 4.250 | 4.250 | 890,883 | -0.15(-3.41%) |
Jan 25, 2021 | 4.400 | 4.480 | 4.250 | 4.400 | 597,631 | +0.01(+0.23%) |
Jan 22, 2021 | 4.400 | 4.480 | 4.330 | 4.390 | 573,000 | -0.03(-0.68%) |
Jan 21, 2021 | 4.390 | 4.430 | 4.190 | 4.420 | 818,880 | +0.09(+2.08%) |
Jan 20, 2021 | 4.530 | 4.580 | 4.280 | 4.330 | 759,091 | -0.14(-3.13%) |
Jan 19, 2021 | 4.410 | 4.640 | 4.380 | 4.470 | 842,268 | +0.07(+1.59%) |
Jan 15, 2021 | 4.390 | 4.520 | 4.325 | 4.400 | 709,000 | +0.01(+0.23%) |
Jan 14, 2021 | 4.610 | 4.650 | 4.360 | 4.390 | 995,700 | -0.19(-4.15%) |
Jan 13, 2021 | 4.500 | 4.620 | 4.380 | 4.580 | 1,513,751 | +0.11(+2.46%) |
Jan 12, 2021 | 4.690 | 4.690 | 4.430 | 4.470 | 1,025,851 | -0.21(-4.49%) |
Jan 11, 2021 | 4.530 | 4.680 | 4.450 | 4.680 | 1,213,765 | +0.11(+2.41%) |
Jan 08, 2021 | 4.590 | 4.695 | 4.410 | 4.570 | 1,230,000 | +0.01(+0.22%) |
Jan 07, 2021 | 4.420 | 4.640 | 4.410 | 4.560 | 834,365 | +0.11(+2.47%) |
Jan 06, 2021 | 4.500 | 4.640 | 4.380 | 4.450 | 982,998 | -0.05(-1.11%) |
Jan 05, 2021 | 4.430 | 4.510 | 4.330 | 4.500 | 986,097 | +0.13(+2.97%) |
Jan 04, 2021 | 4.410 | 4.520 | 4.250 | 4.370 | 894,141 | -0.01(-0.23%) |
Dec 31, 2020 | 4.380 | 4.380 | 4.380 | 764,130 | +0.12(+2.82%) | |
Dec 30, 2020 | 4.100 | 4.270 | 4.090 | 4.260 | 764,130 | +0.15(+3.65%) |
Dec 29, 2020 | 4.190 | 4.190 | 3.950 | 4.110 | 1,276,735 | -0.04(-0.96%) |
Dec 28, 2020 | 4.310 | 4.330 | 4.130 | 4.150 | 984,191 | -0.10(-2.35%) |
Dec 24, 2020 | 4.180 | 4.380 | 4.180 | 4.250 | 779,100 | +0.03(+0.71%) |
Dec 23, 2020 | 4.210 | 4.300 | 4.060 | 4.220 | 1,151,069 | -0.02(-0.47%) |
Dec 22, 2020 | 4.070 | 4.250 | 3.970 | 4.240 | 1,397,792 | +0.21(+5.21%) |
Dec 21, 2020 | 4.100 | 4.150 | 3.980 | 4.030 | 1,208,220 | -0.12(-2.89%) |
Dec 18, 2020 | 4.180 | 4.235 | 4.090 | 4.150 | 918,900 | -0.01(-0.24%) |
Dec 17, 2020 | 4.210 | 4.260 | 4.060 | 4.160 | 1,005,589 | -0.05(-1.19%) |
Dec 16, 2020 | 4.050 | 4.340 | 3.990 | 4.210 | 1,574,825 | +0.16(+3.95%) |
Dec 15, 2020 | 4.070 | 4.160 | 3.920 | 4.050 | 1,560,765 | +0.01(+0.25%) |
Dec 14, 2020 | 4.150 | 4.180 | 3.980 | 4.040 | 2,097,690 | -0.06(-1.46%) |
Dec 11, 2020 | 4.260 | 4.340 | 4.000 | 4.100 | 2,500,400 | -0.16(-3.76%) |
Dec 10, 2020 | 4.290 | 4.390 | 4.060 | 4.260 | 2,366,830 | -0.06(-1.39%) |
Dec 09, 2020 | 4.680 | 4.770 | 4.120 | 4.320 | 4,900,867 | -0.34(-7.30%) |
Dec 08, 2020 | 5.050 | 5.050 | 4.540 | 4.660 | 4,138,445 | -0.43(-8.45%) |
Dec 07, 2020 | 4.510 | 5.140 | 3.930 | 5.090 | 20,070,252 | -1.03(-16.83%) |
Dec 04, 2020 | 6.350 | 6.490 | 6.070 | 6.120 | 1,555,000 | -0.19(-3.01%) |
Dec 03, 2020 | 6.870 | 6.890 | 6.260 | 6.310 | 1,177,683 | -0.45(-6.66%) |
Dec 02, 2020 | 6.950 | 7.060 | 6.710 | 6.760 | 1,040,093 | -0.26(-3.70%) |
Dec 01, 2020 | 6.850 | 7.270 | 6.700 | 7.020 | 2,064,111 | +0.35(+5.25%) |
Nov 30, 2020 | 6.360 | 6.830 | 6.350 | 6.670 | 2,006,769 | +0.39(+6.21%) |
Nov 27, 2020 | 6.220 | 6.400 | 6.160 | 6.280 | 435,400 | +0.15(+2.45%) |
Nov 25, 2020 | 6.190 | 6.330 | 6.110 | 6.130 | 395,700 | -0.09(-1.45%) |
Nov 24, 2020 | 6.210 | 6.340 | 6.010 | 6.220 | 616,363 | -0.06(-0.96%) |
Nov 23, 2020 | 5.930 | 6.460 | 5.900 | 6.280 | 1,511,426 | +0.39(+6.62%) |
Nov 20, 2020 | 6.000 | 6.060 | 5.760 | 5.890 | 645,600 | -0.05(-0.84%) |
Nov 19, 2020 | 5.760 | 6.150 | 5.730 | 5.940 | 815,648 | +0.18(+3.13%) |
Nov 18, 2020 | 5.920 | 6.070 | 5.730 | 5.760 | 973,529 | -0.13(-2.21%) |
Nov 17, 2020 | 5.600 | 5.940 | 5.450 | 5.890 | 1,000,658 | +0.25(+4.43%) |
Nov 16, 2020 | 5.370 | 5.640 | 5.280 | 5.640 | 780,023 | +0.28(+5.22%) |
Nov 13, 2020 | 5.460 | 5.570 | 5.150 | 5.360 | 2,047,500 | -0.10(-1.83%) |
Nov 12, 2020 | 5.400 | 5.700 | 5.190 | 5.460 | 1,983,296 | +0.23(+4.40%) |
Nov 11, 2020 | 4.620 | 5.240 | 4.620 | 5.230 | 1,940,347 | +0.70(+15.45%) |
Nov 10, 2020 | 4.490 | 4.630 | 4.400 | 4.530 | 913,731 | +0.02(+0.44%) |
Nov 09, 2020 | 4.680 | 4.730 | 4.480 | 4.510 | 815,539 | +0.00(+0.11%) |
Nov 06, 2020 | 4.730 | 4.730 | 4.470 | 4.505 | 667,700 | -0.24(-4.96%) |
Nov 05, 2020 | 4.770 | 4.900 | 4.600 | 4.740 | 479,565 | +0.03(+0.64%) |
Nov 04, 2020 | 4.670 | 4.950 | 4.630 | 4.710 | 723,525 | +0.08(+1.73%) |
Nov 03, 2020 | 4.600 | 4.700 | 4.490 | 4.630 | 652,308 | +0.08(+1.76%) |