Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.810 | 4.820 | 4.710 | 4.740 | 52,940 | -0.03(-0.63%) |
Oct 28, 2021 | 4.790 | 4.930 | 4.712 | 4.770 | 79,038 | -0.14(-2.85%) |
Oct 27, 2021 | 5.130 | 5.400 | 4.567 | 4.910 | 771,076 | -0.04(-0.81%) |
Oct 26, 2021 | 5.010 | 4.950 | 43,150 | -0.08(-1.59%) | ||
Oct 25, 2021 | 5.080 | 5.150 | 4.990 | 5.030 | 53,665 | -0.01(-0.20%) |
Oct 22, 2021 | 5.190 | 5.190 | 4.990 | 5.040 | 86,231 | -0.20(-3.82%) |
Oct 21, 2021 | 5.100 | 5.260 | 5.082 | 5.240 | 61,463 | +0.10(+1.95%) |
Oct 20, 2021 | 5.100 | 5.170 | 5.050 | 5.140 | 20,554 | +0.04(+0.78%) |
Oct 19, 2021 | 5.023 | 5.170 | 5.023 | 5.100 | 50,962 | -0.05(-0.97%) |
Oct 18, 2021 | 5.110 | 5.179 | 5.050 | 5.150 | 27,840 | -0.02(-0.39%) |
Oct 15, 2021 | 5.200 | 5.200 | 5.100 | 5.170 | 28,267 | +0.05(+0.98%) |
Oct 14, 2021 | 5.190 | 5.310 | 5.110 | 5.120 | 45,096 | -0.08(-1.63%) |
Oct 13, 2021 | 5.030 | 5.230 | 5.030 | 5.205 | 83,213 | +0.13(+2.66%) |
Oct 12, 2021 | 5.010 | 5.090 | 5.010 | 5.070 | 16,857 | +0.06(+1.20%) |
Oct 11, 2021 | 5.010 | 5.118 | 5.000 | 5.010 | 24,697 | -0.02(-0.40%) |
Oct 08, 2021 | 5.040 | 5.120 | 4.965 | 5.030 | 37,072 | -0.02(-0.40%) |
Oct 07, 2021 | 5.100 | 5.210 | 5.050 | 5.050 | 32,879 | -0.04(-0.79%) |
Oct 06, 2021 | 5.050 | 5.190 | 4.931 | 5.090 | 37,118 | -0.06(-1.17%) |
Oct 05, 2021 | 5.010 | 5.150 | 4.904 | 5.150 | 74,935 | +0.13(+2.54%) |
Oct 04, 2021 | 5.100 | 5.150 | 5.000 | 5.022 | 102,373 | -0.14(-2.66%) |
Oct 01, 2021 | 5.160 | 5.180 | 5.060 | 5.160 | 54,200 | +0.03(+0.58%) |
Sep 30, 2021 | 5.130 | 5.190 | 5.080 | 5.130 | 40,756 | -0.02(-0.39%) |
Sep 29, 2021 | 5.260 | 5.260 | 5.097 | 5.150 | 83,585 | -0.10(-1.90%) |
Sep 28, 2021 | 5.270 | 5.340 | 5.185 | 5.250 | 61,458 | -0.03(-0.57%) |
Sep 27, 2021 | 5.370 | 5.370 | 5.150 | 5.280 | 55,294 | -0.02(-0.38%) |
Sep 24, 2021 | 5.350 | 5.410 | 5.220 | 5.300 | 41,329 | -0.09(-1.67%) |
Sep 23, 2021 | 5.430 | 5.480 | 5.320 | 5.390 | 56,704 | -0.03(-0.55%) |
Sep 22, 2021 | 5.330 | 5.450 | 5.255 | 5.420 | 43,804 | +0.13(+2.46%) |
Sep 21, 2021 | 5.250 | 5.370 | 5.175 | 5.290 | 41,696 | +0.03(+0.57%) |
Sep 20, 2021 | 5.340 | 5.448 | 5.230 | 5.260 | 58,779 | -0.24(-4.36%) |
Sep 17, 2021 | 5.380 | 5.500 | 5.250 | 5.500 | 77,304 | +0.15(+2.80%) |
Sep 16, 2021 | 5.240 | 5.350 | 5.150 | 5.350 | 68,682 | +0.15(+2.88%) |
Sep 15, 2021 | 5.100 | 5.280 | 5.100 | 5.200 | 89,678 | +0.05(+0.97%) |
Sep 14, 2021 | 5.450 | 5.500 | 5.120 | 5.150 | 218,207 | -0.35(-6.36%) |
Sep 13, 2021 | 5.500 | 5.620 | 5.390 | 5.500 | 56,100 | +0.00(+0.00%) |
Sep 10, 2021 | 5.640 | 5.690 | 5.470 | 5.500 | 128,669 | -0.06(-1.08%) |
Sep 09, 2021 | 5.480 | 5.610 | 5.442 | 5.560 | 82,338 | +0.08(+1.46%) |
Sep 08, 2021 | 5.540 | 5.540 | 5.360 | 5.480 | 86,038 | -0.06(-1.08%) |
Sep 07, 2021 | 5.550 | 5.630 | 5.410 | 5.540 | 144,237 | -0.02(-0.36%) |
Sep 03, 2021 | 5.580 | 5.680 | 5.550 | 5.560 | 118,918 | -0.12(-2.11%) |
Sep 02, 2021 | 5.600 | 5.690 | 5.527 | 5.680 | 152,512 | +0.13(+2.34%) |
Sep 01, 2021 | 5.670 | 5.780 | 5.510 | 5.550 | 192,539 | -0.13(-2.29%) |
Aug 31, 2021 | 5.500 | 5.770 | 5.490 | 5.680 | 290,467 | +0.11(+1.97%) |
Aug 30, 2021 | 5.700 | 5.727 | 5.530 | 5.570 | 239,500 | -0.21(-3.63%) |
Aug 27, 2021 | 5.500 | 5.898 | 5.410 | 5.780 | 728,285 | +0.22(+3.96%) |
Aug 26, 2021 | 5.750 | 6.020 | 5.500 | 5.560 | 806,207 | -0.27(-4.63%) |
Aug 25, 2021 | 6.250 | 6.310 | 5.770 | 5.830 | 2,476,386 | -0.71(-10.86%) |
Aug 24, 2021 | 8.090 | 8.620 | 6.290 | 6.540 | 66,244,968 | +0.85(+14.94%) |
Aug 23, 2021 | 5.640 | 5.740 | 5.630 | 5.690 | 23,270 | +0.16(+2.89%) |
Aug 20, 2021 | 5.370 | 5.580 | 5.237 | 5.530 | 49,435 | +0.20(+3.75%) |
Aug 19, 2021 | 5.500 | 5.860 | 5.200 | 5.330 | 161,357 | -0.48(-8.26%) |
Aug 18, 2021 | 5.720 | 5.958 | 5.670 | 5.810 | 45,701 | +0.03(+0.52%) |
Aug 17, 2021 | 5.530 | 5.890 | 5.530 | 5.780 | 73,307 | +0.18(+3.21%) |
Aug 16, 2021 | 6.370 | 6.370 | 5.600 | 5.600 | 233,149 | -0.91(-13.98%) |
Aug 13, 2021 | 6.670 | 6.770 | 6.460 | 6.510 | 73,045 | -0.16(-2.40%) |
Aug 12, 2021 | 6.570 | 6.670 | 6.420 | 6.670 | 34,435 | +0.03(+0.45%) |
Aug 11, 2021 | 6.760 | 6.800 | 6.564 | 6.640 | 28,708 | -0.14(-2.06%) |
Aug 10, 2021 | 6.780 | 6.800 | 6.625 | 6.780 | 54,140 | +0.01(+0.15%) |
Aug 09, 2021 | 6.830 | 6.912 | 6.700 | 6.770 | 73,026 | +0.00(+0.00%) |
Aug 06, 2021 | 6.630 | 6.810 | 6.520 | 6.770 | 68,962 | +0.19(+2.89%) |
Aug 05, 2021 | 6.410 | 6.750 | 6.300 | 6.580 | 102,500 | +0.19(+2.97%) |
Aug 04, 2021 | 6.500 | 6.590 | 6.300 | 6.390 | 33,635 | -0.08(-1.24%) |
Aug 03, 2021 | 6.500 | 6.620 | 6.400 | 6.470 | 27,053 | -0.03(-0.46%) |
Aug 02, 2021 | 6.410 | 6.556 | 6.300 | 6.500 | 18,853 | +0.10(+1.56%) |
Jul 30, 2021 | 6.470 | 6.700 | 6.400 | 6.400 | 27,535 | -0.06(-0.93%) |
Jul 29, 2021 | 6.530 | 6.560 | 6.426 | 6.460 | 41,859 | -0.06(-0.92%) |
Jul 28, 2021 | 6.330 | 6.530 | 6.310 | 6.520 | 35,595 | +0.16(+2.52%) |
Jul 27, 2021 | 6.440 | 6.490 | 6.200 | 6.360 | 37,743 | -0.10(-1.55%) |
Jul 26, 2021 | 6.500 | 6.559 | 6.410 | 6.460 | 37,622 | -0.03(-0.39%) |
Jul 23, 2021 | 6.780 | 6.780 | 6.480 | 6.485 | 36,045 | -0.23(-3.50%) |
Jul 22, 2021 | 6.690 | 6.750 | 6.540 | 6.720 | 47,543 | +0.03(+0.45%) |
Jul 21, 2021 | 6.360 | 6.760 | 6.314 | 6.690 | 82,255 | +0.39(+6.19%) |
Jul 20, 2021 | 6.280 | 6.430 | 6.220 | 6.300 | 45,316 | +0.08(+1.29%) |
Jul 19, 2021 | 6.250 | 6.400 | 6.030 | 6.220 | 84,704 | -0.08(-1.27%) |
Jul 16, 2021 | 6.260 | 6.340 | 6.190 | 6.300 | 26,608 | +0.04(+0.64%) |
Jul 15, 2021 | 6.370 | 6.520 | 6.200 | 6.260 | 58,978 | -0.14(-2.19%) |
Jul 14, 2021 | 6.630 | 6.740 | 6.360 | 6.400 | 97,626 | -0.24(-3.61%) |
Jul 13, 2021 | 6.620 | 6.670 | 6.540 | 6.640 | 31,184 | -0.02(-0.30%) |
Jul 12, 2021 | 6.540 | 6.750 | 6.501 | 6.660 | 48,211 | -0.02(-0.30%) |
Jul 09, 2021 | 6.600 | 6.690 | 6.520 | 6.680 | 58,377 | +0.18(+2.77%) |
Jul 08, 2021 | 6.250 | 6.568 | 6.200 | 6.500 | 65,377 | +0.08(+1.25%) |
Jul 07, 2021 | 6.340 | 6.480 | 6.130 | 6.420 | 129,524 | +0.02(+0.31%) |
Jul 06, 2021 | 6.510 | 6.540 | 6.330 | 6.400 | 80,374 | -0.13(-1.99%) |
Jul 02, 2021 | 6.650 | 6.650 | 6.360 | 6.530 | 159,971 | -0.02(-0.31%) |
Jul 01, 2021 | 6.700 | 6.750 | 6.520 | 6.550 | 95,670 | -0.12(-1.80%) |
Jun 30, 2021 | 6.690 | 6.820 | 6.630 | 6.670 | 94,856 | -0.10(-1.48%) |
Jun 29, 2021 | 6.840 | 6.950 | 6.770 | 6.770 | 148,238 | -0.09(-1.31%) |
Jun 28, 2021 | 6.990 | 7.060 | 6.760 | 6.860 | 148,150 | -0.17(-2.42%) |
Jun 25, 2021 | 6.910 | 7.300 | 6.880 | 7.030 | 386,664 | +0.06(+0.86%) |
Jun 24, 2021 | 6.950 | 7.065 | 6.840 | 6.970 | 211,128 | +0.13(+1.90%) |
Jun 23, 2021 | 6.640 | 6.980 | 6.640 | 6.840 | 423,918 | -0.15(-2.15%) |
Jun 22, 2021 | 7.260 | 7.290 | 6.570 | 6.990 | 5,231,074 | +0.60(+9.39%) |
Jun 21, 2021 | 6.480 | 6.480 | 6.230 | 6.390 | 63,497 | -0.09(-1.39%) |
Jun 18, 2021 | 6.410 | 6.480 | 6.310 | 6.480 | 60,940 | -0.01(-0.15%) |
Jun 17, 2021 | 6.470 | 6.610 | 6.400 | 6.490 | 48,234 | +0.02(+0.31%) |
Jun 16, 2021 | 6.400 | 6.630 | 6.320 | 6.470 | 102,115 | +0.04(+0.62%) |
Jun 15, 2021 | 6.720 | 6.800 | 6.300 | 6.430 | 139,225 | -0.36(-5.30%) |
Jun 14, 2021 | 6.850 | 6.920 | 6.560 | 6.790 | 129,060 | -0.06(-0.88%) |
Jun 11, 2021 | 6.760 | 7.000 | 6.300 | 6.850 | 279,261 | +0.18(+2.70%) |
Jun 10, 2021 | 6.200 | 7.200 | 6.150 | 6.670 | 615,733 | +0.52(+8.46%) |
Jun 09, 2021 | 5.950 | 6.420 | 5.950 | 6.150 | 147,957 | +0.15(+2.50%) |
Jun 08, 2021 | 6.020 | 6.130 | 5.920 | 6.000 | 103,912 | -0.04(-0.66%) |
Jun 07, 2021 | 5.700 | 6.140 | 5.700 | 6.040 | 178,256 | +0.27(+4.68%) |
Jun 04, 2021 | 5.880 | 6.040 | 5.710 | 5.770 | 141,804 | -0.15(-2.53%) |
Jun 03, 2021 | 6.160 | 6.160 | 5.700 | 5.920 | 176,173 | -0.24(-3.90%) |
Jun 02, 2021 | 5.830 | 6.780 | 5.660 | 6.160 | 811,089 | +0.35(+6.02%) |
Jun 01, 2021 | 5.710 | 5.880 | 5.680 | 5.810 | 57,713 | +0.11(+1.93%) |
May 28, 2021 | 5.710 | 5.900 | 5.450 | 5.700 | 180,197 | +0.02(+0.35%) |
May 27, 2021 | 5.620 | 5.700 | 5.410 | 5.680 | 109,413 | +0.06(+1.07%) |
May 26, 2021 | 5.490 | 5.673 | 5.460 | 5.620 | 69,243 | +0.12(+2.18%) |
May 25, 2021 | 5.610 | 5.760 | 5.450 | 5.500 | 105,840 | -0.10(-1.79%) |
May 24, 2021 | 5.920 | 6.170 | 5.600 | 5.600 | 226,447 | -0.32(-5.41%) |
May 21, 2021 | 5.550 | 6.130 | 5.550 | 5.920 | 496,079 | +0.39(+7.05%) |
May 20, 2021 | 5.510 | 5.640 | 5.480 | 5.530 | 49,499 | -0.04(-0.72%) |
May 19, 2021 | 5.550 | 5.630 | 5.450 | 5.570 | 85,814 | -0.15(-2.62%) |
May 18, 2021 | 5.550 | 5.740 | 5.510 | 5.720 | 87,641 | +0.22(+4.00%) |
May 17, 2021 | 5.380 | 5.500 | 5.210 | 5.500 | 58,875 | +0.17(+3.19%) |
May 14, 2021 | 5.050 | 5.380 | 5.000 | 5.330 | 127,766 | +0.20(+3.90%) |
May 13, 2021 | 5.420 | 5.630 | 5.120 | 5.130 | 161,923 | -0.27(-5.00%) |
May 12, 2021 | 5.500 | 5.650 | 5.350 | 5.400 | 71,792 | -0.18(-3.23%) |
May 11, 2021 | 5.450 | 5.650 | 5.390 | 5.580 | 114,832 | -0.15(-2.62%) |
May 10, 2021 | 5.520 | 5.750 | 5.380 | 5.730 | 157,267 | +0.22(+3.99%) |
May 07, 2021 | 5.690 | 5.771 | 5.410 | 5.510 | 162,967 | -0.10(-1.78%) |
May 06, 2021 | 5.680 | 5.700 | 5.480 | 5.610 | 112,236 | -0.17(-2.94%) |
May 05, 2021 | 6.030 | 6.060 | 5.700 | 5.780 | 109,640 | -0.22(-3.67%) |
May 04, 2021 | 5.890 | 6.020 | 5.520 | 6.000 | 192,188 | +0.17(+2.92%) |
May 03, 2021 | 5.940 | 6.070 | 5.780 | 5.830 | 107,202 | -0.13(-2.18%) |
Apr 30, 2021 | 6.050 | 6.100 | 5.840 | 5.960 | 170,400 | -0.14(-2.30%) |
Apr 29, 2021 | 6.060 | 6.730 | 5.880 | 6.100 | 977,829 | -0.01(-0.16%) |
Apr 28, 2021 | 5.980 | 6.120 | 5.840 | 6.110 | 70,873 | +0.16(+2.69%) |
Apr 27, 2021 | 6.160 | 6.240 | 5.860 | 5.950 | 164,061 | -0.25(-4.03%) |
Apr 26, 2021 | 6.150 | 6.340 | 5.950 | 6.200 | 514,244 | +0.16(+2.65%) |
Apr 23, 2021 | 6.010 | 6.150 | 5.850 | 6.040 | 306,600 | +0.05(+0.83%) |
Apr 22, 2021 | 6.010 | 6.130 | 5.740 | 5.990 | 100,186 | +0.08(+1.35%) |
Apr 21, 2021 | 5.470 | 5.950 | 5.410 | 5.910 | 145,332 | +0.36(+6.49%) |
Apr 20, 2021 | 5.450 | 5.600 | 5.370 | 5.550 | 116,713 | +0.03(+0.54%) |
Apr 19, 2021 | 5.470 | 5.580 | 5.280 | 5.520 | 203,257 | -0.06(-1.08%) |
Apr 16, 2021 | 5.900 | 5.930 | 5.510 | 5.580 | 299,800 | -0.31(-5.26%) |
Apr 15, 2021 | 6.130 | 6.210 | 5.810 | 5.890 | 223,468 | -0.28(-4.54%) |
Apr 14, 2021 | 6.650 | 6.650 | 6.170 | 6.170 | 248,595 | -0.49(-7.36%) |
Apr 13, 2021 | 6.280 | 6.720 | 6.250 | 6.660 | 305,929 | +0.39(+6.22%) |
Apr 12, 2021 | 6.860 | 6.880 | 6.250 | 6.270 | 411,244 | -0.57(-8.33%) |
Apr 09, 2021 | 6.930 | 7.050 | 6.710 | 6.840 | 272,500 | -0.08(-1.16%) |
Apr 08, 2021 | 7.430 | 7.430 | 6.900 | 6.920 | 431,512 | -0.47(-6.36%) |
Apr 07, 2021 | 7.470 | 7.500 | 7.100 | 7.390 | 362,315 | -0.13(-1.73%) |
Apr 06, 2021 | 7.430 | 7.670 | 7.050 | 7.520 | 833,736 | -0.11(-1.44%) |
Apr 05, 2021 | 9.730 | 10.17 | 7.260 | 7.630 | 21,681,288 | +0.48(+6.71%) |
Apr 01, 2021 | 7.080 | 7.200 | 6.980 | 7.150 | 127,100 | +0.13(+1.85%) |
Mar 31, 2021 | 6.860 | 7.180 | 6.860 | 7.020 | 260,815 | +0.15(+2.18%) |
Mar 30, 2021 | 6.880 | 6.950 | 6.580 | 6.870 | 218,509 | -0.11(-1.58%) |
Mar 29, 2021 | 6.950 | 6.980 | 6.510 | 6.980 | 229,260 | +0.07(+1.01%) |
Mar 26, 2021 | 6.910 | 6.920 | 6.560 | 6.910 | 131,700 | +0.03(+0.44%) |
Mar 25, 2021 | 6.575 | 6.950 | 6.460 | 6.880 | 322,498 | +0.01(+0.15%) |
Mar 24, 2021 | 7.070 | 7.250 | 6.780 | 6.870 | 531,054 | -0.16(-2.28%) |
Mar 23, 2021 | 7.370 | 7.460 | 6.980 | 7.030 | 280,473 | -0.44(-5.89%) |
Mar 22, 2021 | 7.210 | 7.730 | 7.130 | 7.470 | 509,529 | +0.29(+4.04%) |
Mar 19, 2021 | 7.170 | 7.500 | 7.140 | 7.180 | 205,200 | +0.09(+1.27%) |
Mar 18, 2021 | 7.000 | 7.720 | 6.880 | 7.090 | 381,190 | +0.23(+3.35%) |
Mar 17, 2021 | 6.820 | 7.180 | 6.750 | 6.860 | 201,413 | -0.19(-2.70%) |
Mar 16, 2021 | 7.680 | 7.800 | 6.910 | 7.050 | 487,399 | -0.45(-6.00%) |
Mar 15, 2021 | 7.510 | 7.600 | 7.240 | 7.500 | 236,369 | +0.02(+0.27%) |
Mar 12, 2021 | 7.260 | 7.480 | 6.890 | 7.480 | 262,400 | +0.23(+3.17%) |
Mar 11, 2021 | 6.710 | 7.400 | 6.510 | 7.250 | 743,247 | +0.96(+15.26%) |
Mar 10, 2021 | 6.610 | 6.970 | 6.200 | 6.290 | 890,831 | -0.43(-6.40%) |
Mar 09, 2021 | 6.500 | 7.000 | 6.470 | 6.720 | 1,022,815 | +0.27(+4.19%) |
Mar 08, 2021 | 6.140 | 6.490 | 5.920 | 6.450 | 865,532 | +0.38(+6.26%) |
Mar 05, 2021 | 5.760 | 6.250 | 5.400 | 6.070 | 544,000 | +0.32(+5.57%) |
Mar 04, 2021 | 5.930 | 6.090 | 5.443 | 5.750 | 528,940 | -0.35(-5.74%) |
Mar 03, 2021 | 6.230 | 6.280 | 5.850 | 6.100 | 286,338 | -0.02(-0.33%) |
Mar 02, 2021 | 6.520 | 6.690 | 6.120 | 6.120 | 444,607 | -0.34(-5.26%) |
Mar 01, 2021 | 6.580 | 6.750 | 6.400 | 6.460 | 202,998 | -0.02(-0.31%) |
Feb 26, 2021 | 6.380 | 6.630 | 6.310 | 6.480 | 347,000 | +0.02(+0.31%) |
Feb 25, 2021 | 6.870 | 7.050 | 6.410 | 6.460 | 478,473 | -0.40(-5.83%) |
Feb 24, 2021 | 6.910 | 7.370 | 6.800 | 6.860 | 830,181 | -0.28(-3.92%) |
Feb 23, 2021 | 6.860 | 7.880 | 6.310 | 7.140 | 2,997,494 | -0.24(-3.25%) |
Feb 22, 2021 | 7.510 | 8.240 | 7.220 | 7.380 | 1,895,965 | -0.22(-2.89%) |
Feb 19, 2021 | 7.700 | 7.785 | 7.350 | 7.600 | 1,041,500 | -0.14(-1.81%) |
Feb 18, 2021 | 7.700 | 8.640 | 7.420 | 7.740 | 2,574,810 | +0.68(+9.63%) |
Feb 17, 2021 | 7.540 | 7.590 | 7.000 | 7.060 | 917,770 | -0.54(-7.11%) |
Feb 16, 2021 | 7.960 | 8.040 | 7.450 | 7.600 | 2,609,205 | -1.33(-14.89%) |
Feb 12, 2021 | 9.090 | 9.399 | 8.600 | 8.930 | 701,900 | -0.57(-6.00%) |
Feb 11, 2021 | 11.40 | 11.48 | 8.600 | 9.500 | 3,388,186 | -2.27(-19.29%) |
Feb 10, 2021 | 15.87 | 24.34 | 11.29 | 11.77 | 95,402,624 | +6.57(+126.35%) |
Feb 09, 2021 | 5.170 | 5.230 | 4.920 | 5.200 | 244,142 | +0.02(+0.39%) |
Feb 08, 2021 | 4.780 | 5.490 | 4.640 | 5.180 | 756,611 | +0.54(+11.64%) |
Feb 05, 2021 | 4.800 | 4.840 | 4.500 | 4.640 | 217,900 | -0.05(-1.07%) |
Feb 04, 2021 | 4.530 | 4.950 | 4.490 | 4.690 | 514,198 | +0.21(+4.69%) |
Feb 03, 2021 | 4.440 | 4.580 | 4.410 | 4.480 | 183,960 | +0.09(+2.05%) |
Feb 02, 2021 | 4.500 | 4.570 | 4.310 | 4.390 | 196,398 | +0.07(+1.62%) |
Feb 01, 2021 | 4.230 | 4.470 | 4.110 | 4.320 | 240,064 | +0.18(+4.35%) |
Jan 29, 2021 | 4.080 | 4.289 | 3.960 | 4.140 | 234,700 | +0.06(+1.47%) |
Jan 28, 2021 | 4.200 | 4.330 | 4.080 | 4.080 | 235,045 | -0.07(-1.69%) |
Jan 27, 2021 | 4.230 | 4.430 | 4.040 | 4.150 | 312,005 | -0.40(-8.79%) |
Jan 26, 2021 | 4.460 | 4.860 | 4.410 | 4.550 | 596,140 | +0.18(+4.12%) |
Jan 25, 2021 | 4.320 | 4.440 | 4.060 | 4.370 | 295,976 | +0.10(+2.34%) |
Jan 22, 2021 | 4.250 | 4.339 | 4.170 | 4.270 | 125,900 | -0.06(-1.39%) |
Jan 21, 2021 | 4.380 | 4.390 | 4.180 | 4.330 | 201,438 | +0.06(+1.41%) |
Jan 20, 2021 | 3.980 | 4.360 | 3.980 | 4.270 | 568,998 | +0.28(+7.02%) |
Jan 19, 2021 | 4.080 | 4.100 | 3.950 | 3.990 | 187,922 | -0.06(-1.48%) |
Jan 15, 2021 | 4.050 | 4.120 | 3.900 | 4.050 | 102,600 | +0.01(+0.25%) |
Jan 14, 2021 | 3.910 | 4.200 | 3.910 | 4.040 | 252,317 | +0.10(+2.54%) |
Jan 13, 2021 | 3.960 | 4.036 | 3.900 | 3.940 | 113,580 | +0.01(+0.25%) |
Jan 12, 2021 | 4.000 | 4.050 | 3.920 | 3.930 | 103,431 | -0.12(-2.96%) |
Jan 11, 2021 | 4.030 | 4.140 | 3.960 | 4.050 | 126,178 | +0.05(+1.25%) |
Jan 08, 2021 | 3.890 | 4.040 | 3.810 | 4.000 | 173,200 | +0.07(+1.78%) |
Jan 07, 2021 | 4.090 | 4.100 | 3.850 | 3.930 | 224,327 | -0.08(-2.00%) |
Jan 06, 2021 | 4.010 | 4.230 | 3.970 | 4.010 | 266,340 | +0.01(+0.25%) |
Jan 05, 2021 | 3.640 | 4.080 | 3.550 | 4.000 | 560,836 | +0.37(+10.19%) |
Jan 04, 2021 | 3.560 | 3.640 | 3.500 | 3.630 | 148,525 | +0.13(+3.71%) |
Dec 31, 2020 | 3.500 | 3.500 | 3.500 | 255,720 | -0.14(-3.85%) | |
Dec 30, 2020 | 3.550 | 3.680 | 3.470 | 3.640 | 255,720 | +0.15(+4.30%) |
Dec 29, 2020 | 3.670 | 3.700 | 3.470 | 3.490 | 219,878 | -0.18(-4.90%) |
Dec 28, 2020 | 3.810 | 3.880 | 3.661 | 3.670 | 132,816 | -0.14(-3.67%) |
Dec 24, 2020 | 3.860 | 3.970 | 3.781 | 3.810 | 135,900 | +0.01(+0.26%) |
Dec 23, 2020 | 3.760 | 3.850 | 3.740 | 3.800 | 135,502 | +0.06(+1.60%) |
Dec 22, 2020 | 3.660 | 3.830 | 3.660 | 3.740 | 88,735 | +0.05(+1.36%) |
Dec 21, 2020 | 3.710 | 3.800 | 3.620 | 3.690 | 119,824 | -0.01(-0.27%) |
Dec 18, 2020 | 3.710 | 3.840 | 3.600 | 3.700 | 183,100 | -0.02(-0.54%) |
Dec 17, 2020 | 3.730 | 3.800 | 3.690 | 3.720 | 182,791 | -0.06(-1.59%) |
Dec 16, 2020 | 3.860 | 3.890 | 3.760 | 3.780 | 96,868 | -0.06(-1.56%) |
Dec 15, 2020 | 3.880 | 3.950 | 3.720 | 3.840 | 328,167 | +0.10(+2.67%) |
Dec 14, 2020 | 4.050 | 4.077 | 3.610 | 3.740 | 325,724 | -0.32(-7.88%) |
Dec 11, 2020 | 4.500 | 4.500 | 4.000 | 4.060 | 365,100 | -0.39(-8.76%) |
Dec 10, 2020 | 3.830 | 4.700 | 3.830 | 4.450 | 1,042,224 | +0.59(+15.28%) |
Dec 09, 2020 | 3.600 | 4.490 | 3.540 | 3.860 | 1,728,323 | +0.30(+8.43%) |
Dec 08, 2020 | 3.480 | 3.700 | 3.420 | 3.560 | 293,687 | +0.08(+2.30%) |
Dec 07, 2020 | 3.360 | 3.530 | 3.350 | 3.480 | 195,078 | +0.15(+4.50%) |
Dec 04, 2020 | 3.380 | 3.400 | 3.320 | 3.330 | 87,200 | -0.02(-0.60%) |
Dec 03, 2020 | 3.430 | 3.430 | 3.320 | 3.350 | 73,376 | -0.04(-1.18%) |
Dec 02, 2020 | 3.380 | 3.450 | 3.300 | 3.390 | 108,576 | +0.03(+0.89%) |
Dec 01, 2020 | 3.520 | 3.520 | 3.350 | 3.360 | 121,464 | -0.18(-5.08%) |
Nov 30, 2020 | 3.520 | 3.600 | 3.290 | 3.540 | 205,540 | +0.04(+1.14%) |
Nov 27, 2020 | 3.510 | 3.580 | 3.440 | 3.500 | 79,900 | +0.02(+0.57%) |
Nov 25, 2020 | 3.420 | 3.510 | 3.420 | 3.480 | 92,800 | +0.01(+0.29%) |
Nov 24, 2020 | 3.520 | 3.530 | 3.390 | 3.470 | 261,235 | -0.09(-2.53%) |
Nov 23, 2020 | 3.700 | 3.760 | 3.440 | 3.560 | 407,424 | -0.11(-3.00%) |
Nov 20, 2020 | 3.310 | 3.690 | 3.300 | 3.670 | 726,800 | +0.33(+9.88%) |
Nov 19, 2020 | 3.370 | 3.420 | 3.250 | 3.340 | 211,112 | +0.02(+0.60%) |
Nov 18, 2020 | 3.320 | 3.390 | 3.280 | 3.320 | 138,866 | +0.04(+1.22%) |
Nov 17, 2020 | 3.250 | 3.350 | 3.210 | 3.280 | 146,832 | -0.02(-0.61%) |
Nov 16, 2020 | 3.350 | 3.350 | 3.190 | 3.300 | 255,841 | -0.05(-1.49%) |
Nov 13, 2020 | 3.360 | 3.550 | 3.300 | 3.350 | 403,200 | -0.24(-6.69%) |
Nov 12, 2020 | 3.400 | 3.640 | 3.400 | 3.590 | 360,133 | +0.21(+6.21%) |
Nov 11, 2020 | 3.480 | 3.570 | 3.340 | 3.380 | 236,992 | -0.03(-0.88%) |
Nov 10, 2020 | 3.310 | 3.530 | 3.230 | 3.410 | 232,108 | +0.07(+2.10%) |
Nov 09, 2020 | 3.400 | 3.470 | 3.260 | 3.340 | 283,826 | +0.13(+4.05%) |
Nov 06, 2020 | 3.210 | 3.260 | 3.150 | 3.210 | 162,800 | -0.07(-2.13%) |
Nov 05, 2020 | 3.330 | 3.340 | 3.120 | 3.280 | 152,313 | +0.01(+0.31%) |
Nov 04, 2020 | 3.400 | 3.480 | 3.160 | 3.270 | 236,401 | -0.10(-2.97%) |
Nov 03, 2020 | 3.310 | 3.550 | 3.300 | 3.370 | 264,806 | +0.09(+2.74%) |