Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.597 | 5.597 | 5.430 | 5.447 | 2,056,813 | -0.03(-0.61%) |
Oct 28, 2021 | 5.413 | 5.514 | 5.405 | 5.480 | 1,976,415 | +0.04(+0.77%) |
Oct 27, 2021 | 5.480 | 5.564 | 5.413 | 5.438 | 3,569,670 | -0.08(-1.52%) |
Oct 26, 2021 | 5.673 | 5.522 | 1,995,965 | -0.14(-2.51%) | ||
Oct 25, 2021 | 5.614 | 5.681 | 5.535 | 5.664 | 1,696,285 | +0.04(+0.74%) |
Oct 22, 2021 | 5.606 | 5.631 | 5.514 | 5.622 | 1,405,944 | +0.06(+1.05%) |
Oct 21, 2021 | 5.765 | 5.773 | 5.547 | 5.564 | 2,241,868 | -0.20(-3.48%) |
Oct 20, 2021 | 5.882 | 5.882 | 5.673 | 5.765 | 2,633,020 | -0.16(-2.68%) |
Oct 19, 2021 | 5.723 | 6.016 | 5.706 | 5.924 | 6,814,377 | +0.27(+4.73%) |
Oct 18, 2021 | 5.564 | 5.668 | 5.560 | 5.656 | 2,148,297 | +0.08(+1.50%) |
Oct 15, 2021 | 5.530 | 5.648 | 5.514 | 5.572 | 2,176,896 | +0.13(+2.46%) |
Oct 14, 2021 | 5.480 | 5.602 | 5.426 | 5.438 | 2,339,697 | +0.04(+0.78%) |
Oct 13, 2021 | 5.338 | 5.397 | 5.271 | 5.397 | 1,983,528 | +0.00(+0.00%) |
Oct 12, 2021 | 5.547 | 5.547 | 5.380 | 5.397 | 2,324,333 | -0.15(-2.71%) |
Oct 11, 2021 | 5.438 | 5.622 | 5.430 | 5.547 | 2,230,974 | +0.17(+3.11%) |
Oct 08, 2021 | 5.447 | 5.497 | 5.346 | 5.380 | 1,005,797 | -0.03(-0.46%) |
Oct 07, 2021 | 5.388 | 5.480 | 5.338 | 5.405 | 2,022,229 | +0.02(+0.31%) |
Oct 06, 2021 | 5.463 | 5.472 | 5.330 | 5.388 | 2,336,114 | -0.17(-3.01%) |
Oct 05, 2021 | 5.564 | 5.627 | 5.463 | 5.556 | 1,627,541 | +0.02(+0.30%) |
Oct 04, 2021 | 5.622 | 5.622 | 5.447 | 5.539 | 2,750,486 | -0.08(-1.34%) |
Oct 01, 2021 | 5.480 | 5.689 | 5.480 | 5.614 | 3,060,009 | +0.15(+2.76%) |
Sep 30, 2021 | 5.296 | 5.472 | 5.221 | 5.463 | 2,936,475 | +0.19(+3.65%) |
Sep 29, 2021 | 5.355 | 5.355 | 5.179 | 5.271 | 2,693,681 | -0.06(-1.10%) |
Sep 28, 2021 | 5.271 | 5.363 | 5.212 | 5.330 | 4,406,098 | +0.08(+1.59%) |
Sep 27, 2021 | 5.162 | 5.397 | 5.141 | 5.246 | 3,476,318 | +0.17(+3.29%) |
Sep 24, 2021 | 4.903 | 5.229 | 4.903 | 5.079 | 3,402,025 | +0.15(+3.06%) |
Sep 23, 2021 | 4.869 | 4.945 | 4.836 | 4.928 | 1,978,410 | +0.07(+1.38%) |
Sep 22, 2021 | 4.836 | 4.961 | 4.807 | 4.861 | 2,883,418 | +0.13(+2.65%) |
Sep 21, 2021 | 4.777 | 4.844 | 4.727 | 4.736 | 2,011,441 | +0.06(+1.25%) |
Sep 20, 2021 | 4.669 | 4.769 | 4.618 | 4.677 | 3,049,038 | -0.18(-3.62%) |
Sep 17, 2021 | 4.794 | 4.874 | 4.752 | 4.853 | 3,272,723 | +0.11(+2.29%) |
Sep 16, 2021 | 4.769 | 4.815 | 4.669 | 4.744 | 2,357,464 | -0.07(-1.39%) |
Sep 15, 2021 | 4.752 | 4.828 | 4.715 | 4.811 | 1,921,028 | +0.12(+2.50%) |
Sep 14, 2021 | 4.836 | 4.861 | 4.685 | 4.694 | 2,302,658 | -0.13(-2.60%) |
Sep 13, 2021 | 4.895 | 4.936 | 4.811 | 4.819 | 2,342,681 | -0.04(-0.86%) |
Sep 10, 2021 | 5.028 | 5.033 | 4.861 | 4.861 | 1,883,646 | -0.13(-2.52%) |
Sep 09, 2021 | 4.936 | 5.037 | 4.869 | 4.987 | 2,100,959 | +0.07(+1.36%) |
Sep 08, 2021 | 4.961 | 4.978 | 4.895 | 4.920 | 1,726,954 | -0.03(-0.68%) |
Sep 07, 2021 | 4.878 | 5.041 | 4.878 | 4.953 | 2,511,166 | +0.08(+1.54%) |
Sep 03, 2021 | 4.794 | 4.903 | 4.752 | 4.878 | 1,556,978 | +0.01(+0.17%) |
Sep 02, 2021 | 4.853 | 4.936 | 4.844 | 4.869 | 2,013,158 | +0.04(+0.87%) |
Sep 01, 2021 | 4.719 | 4.861 | 4.719 | 4.828 | 2,838,801 | +0.20(+4.34%) |
Aug 31, 2021 | 4.526 | 4.644 | 4.510 | 4.627 | 1,585,422 | +0.10(+2.22%) |
Aug 30, 2021 | 4.627 | 4.652 | 4.501 | 4.526 | 1,040,519 | -0.07(-1.46%) |
Aug 27, 2021 | 4.543 | 4.677 | 4.526 | 4.593 | 2,208,800 | +0.05(+1.10%) |
Aug 26, 2021 | 4.593 | 4.618 | 4.526 | 4.543 | 1,615,871 | -0.03(-0.55%) |
Aug 25, 2021 | 4.526 | 4.602 | 4.476 | 4.568 | 2,543,295 | +0.02(+0.37%) |
Aug 24, 2021 | 4.618 | 4.618 | 4.535 | 4.551 | 1,815,103 | -0.01(-0.18%) |
Aug 23, 2021 | 4.501 | 4.572 | 4.453 | 4.560 | 1,933,435 | +0.11(+2.44%) |
Aug 20, 2021 | 4.443 | 4.501 | 4.418 | 4.451 | 1,481,356 | -0.04(-0.93%) |
Aug 19, 2021 | 4.593 | 4.602 | 4.426 | 4.493 | 2,697,891 | -0.08(-1.65%) |
Aug 18, 2021 | 4.593 | 4.677 | 4.535 | 4.568 | 2,972,204 | -0.06(-1.27%) |
Aug 17, 2021 | 4.468 | 4.656 | 4.468 | 4.627 | 2,618,876 | +0.11(+2.40%) |
Aug 16, 2021 | 4.443 | 4.552 | 4.377 | 4.518 | 2,064,999 | +0.02(+0.37%) |
Aug 13, 2021 | 4.593 | 4.602 | 4.468 | 4.502 | 2,511,497 | -0.13(-2.88%) |
Aug 12, 2021 | 4.885 | 4.885 | 4.593 | 4.635 | 3,301,051 | -0.18(-3.64%) |
Aug 11, 2021 | 4.777 | 4.885 | 4.702 | 4.810 | 3,669,803 | +0.28(+6.07%) |
Aug 10, 2021 | 4.452 | 4.543 | 4.352 | 4.535 | 3,060,715 | +0.10(+2.26%) |
Aug 09, 2021 | 4.560 | 4.560 | 4.410 | 4.435 | 3,236,408 | -0.13(-2.92%) |
Aug 06, 2021 | 4.577 | 4.636 | 4.527 | 4.568 | 1,538,774 | +0.03(+0.74%) |
Aug 05, 2021 | 4.635 | 4.668 | 4.518 | 4.535 | 2,472,853 | -0.06(-1.27%) |
Aug 04, 2021 | 4.685 | 4.698 | 4.568 | 4.593 | 2,222,970 | -0.18(-3.67%) |
Aug 03, 2021 | 4.785 | 4.794 | 4.668 | 4.769 | 1,839,249 | -0.04(-0.87%) |
Aug 02, 2021 | 4.877 | 4.939 | 4.777 | 4.810 | 1,442,370 | -0.03(-0.52%) |
Jul 30, 2021 | 4.777 | 4.844 | 4.735 | 4.835 | 2,176,663 | +0.01(+0.17%) |
Jul 29, 2021 | 4.810 | 4.869 | 4.794 | 4.827 | 1,203,103 | +0.04(+0.87%) |
Jul 28, 2021 | 4.794 | 4.827 | 4.735 | 4.785 | 1,295,101 | +0.03(+0.53%) |
Jul 27, 2021 | 4.794 | 4.810 | 4.673 | 4.760 | 1,721,258 | -0.10(-2.06%) |
Jul 26, 2021 | 4.844 | 4.960 | 4.835 | 4.860 | 1,136,495 | +0.04(+0.86%) |
Jul 23, 2021 | 4.894 | 4.902 | 4.752 | 4.819 | 1,684,645 | -0.05(-1.03%) |
Jul 22, 2021 | 4.919 | 4.927 | 4.819 | 4.869 | 1,520,816 | -0.08(-1.52%) |
Jul 21, 2021 | 4.823 | 4.969 | 4.823 | 4.944 | 1,892,932 | +0.16(+3.31%) |
Jul 20, 2021 | 4.744 | 4.794 | 4.652 | 4.785 | 2,945,680 | +0.03(+0.70%) |
Jul 19, 2021 | 4.718 | 4.802 | 4.677 | 4.752 | 2,819,906 | -0.08(-1.55%) |
Jul 16, 2021 | 4.910 | 4.948 | 4.785 | 4.827 | 2,025,337 | -0.08(-1.53%) |
Jul 15, 2021 | 4.894 | 5.002 | 4.860 | 4.902 | 1,929,144 | -0.03(-0.51%) |
Jul 14, 2021 | 5.044 | 5.169 | 4.919 | 4.927 | 2,805,497 | -0.04(-0.84%) |
Jul 13, 2021 | 5.127 | 5.185 | 4.910 | 4.969 | 3,813,575 | -0.18(-3.56%) |
Jul 12, 2021 | 5.185 | 5.227 | 5.110 | 5.152 | 2,011,600 | -0.10(-1.90%) |
Jul 09, 2021 | 5.235 | 5.260 | 5.169 | 5.252 | 1,779,539 | +0.06(+1.12%) |
Jul 08, 2021 | 5.119 | 5.219 | 5.044 | 5.194 | 2,689,160 | -0.07(-1.27%) |
Jul 07, 2021 | 5.477 | 5.477 | 5.219 | 5.260 | 2,535,740 | -0.15(-2.77%) |
Jul 06, 2021 | 5.519 | 5.573 | 5.360 | 5.410 | 1,945,858 | -0.07(-1.22%) |
Jul 02, 2021 | 5.327 | 5.477 | 5.260 | 5.477 | 3,251,098 | +0.24(+4.62%) |
Jul 01, 2021 | 5.469 | 5.473 | 5.202 | 5.235 | 2,752,435 | -0.18(-3.24%) |
Jun 30, 2021 | 5.369 | 5.494 | 5.360 | 5.410 | 2,235,652 | +0.05(+0.93%) |
Jun 29, 2021 | 5.435 | 5.502 | 5.360 | 5.360 | 2,731,129 | -0.06(-1.08%) |
Jun 28, 2021 | 5.569 | 5.585 | 5.360 | 5.419 | 2,538,086 | -0.14(-2.55%) |
Jun 25, 2021 | 5.636 | 5.702 | 5.552 | 5.560 | 7,542,663 | -0.08(-1.33%) |
Jun 24, 2021 | 5.594 | 5.686 | 5.560 | 5.636 | 3,020,273 | +0.08(+1.35%) |
Jun 23, 2021 | 5.469 | 5.611 | 5.452 | 5.560 | 2,900,186 | +0.14(+2.62%) |
Jun 22, 2021 | 5.385 | 5.419 | 5.327 | 5.419 | 1,271,662 | +0.03(+0.62%) |
Jun 21, 2021 | 5.335 | 5.419 | 5.294 | 5.385 | 2,005,075 | +0.10(+1.89%) |
Jun 18, 2021 | 5.219 | 5.319 | 5.144 | 5.285 | 2,419,546 | -0.03(-0.47%) |
Jun 17, 2021 | 5.385 | 5.481 | 5.244 | 5.310 | 2,514,006 | -0.13(-2.30%) |
Jun 16, 2021 | 5.327 | 5.469 | 5.319 | 5.435 | 1,903,771 | +0.10(+1.88%) |
Jun 15, 2021 | 5.377 | 5.402 | 5.252 | 5.335 | 1,942,309 | -0.03(-0.47%) |
Jun 14, 2021 | 5.419 | 5.435 | 5.327 | 5.360 | 2,093,632 | -0.06(-1.08%) |
Jun 11, 2021 | 5.427 | 5.499 | 5.385 | 5.419 | 2,258,098 | +0.02(+0.31%) |
Jun 10, 2021 | 5.310 | 5.419 | 5.302 | 5.402 | 2,419,122 | +0.09(+1.73%) |
Jun 09, 2021 | 5.294 | 5.327 | 5.256 | 5.310 | 1,494,273 | +0.03(+0.47%) |
Jun 08, 2021 | 5.227 | 5.302 | 5.185 | 5.285 | 1,927,929 | +0.06(+1.12%) |
Jun 07, 2021 | 5.127 | 5.244 | 5.102 | 5.227 | 2,055,368 | +0.10(+1.95%) |
Jun 04, 2021 | 5.219 | 5.219 | 5.110 | 5.127 | 1,667,902 | -0.08(-1.44%) |
Jun 03, 2021 | 5.260 | 5.269 | 5.165 | 5.202 | 2,491,351 | -0.09(-1.73%) |
Jun 02, 2021 | 5.460 | 5.485 | 5.269 | 5.294 | 3,167,827 | -0.18(-3.20%) |
Jun 01, 2021 | 5.369 | 5.510 | 5.352 | 5.469 | 4,656,661 | +0.13(+2.50%) |
May 28, 2021 | 5.152 | 5.335 | 5.138 | 5.335 | 4,987,236 | +0.20(+3.90%) |
May 27, 2021 | 5.152 | 5.177 | 5.081 | 5.135 | 2,652,209 | -0.03(-0.65%) |
May 26, 2021 | 5.177 | 5.202 | 5.119 | 5.169 | 2,021,707 | -0.03(-0.64%) |
May 25, 2021 | 5.335 | 5.335 | 5.152 | 5.202 | 5,034,217 | +0.03(+0.48%) |
May 24, 2021 | 5.252 | 5.252 | 5.135 | 5.177 | 2,746,141 | -0.07(-1.27%) |
May 21, 2021 | 5.102 | 5.310 | 5.102 | 5.244 | 5,708,373 | +0.18(+3.62%) |
May 20, 2021 | 4.894 | 5.077 | 4.877 | 5.060 | 4,266,238 | +0.13(+2.71%) |
May 19, 2021 | 4.910 | 5.035 | 4.844 | 4.927 | 4,775,853 | -0.08(-1.50%) |
May 18, 2021 | 4.885 | 5.027 | 4.885 | 5.002 | 4,632,917 | +0.13(+2.56%) |
May 17, 2021 | 4.802 | 4.918 | 4.773 | 4.877 | 3,355,588 | +0.06(+1.20%) |
May 14, 2021 | 4.819 | 4.852 | 4.769 | 4.819 | 2,260,367 | +0.03(+0.69%) |
May 13, 2021 | 4.761 | 4.835 | 4.728 | 4.786 | 1,854,263 | -0.01(-0.17%) |
May 12, 2021 | 4.852 | 4.869 | 4.753 | 4.794 | 2,842,940 | -0.07(-1.36%) |
May 11, 2021 | 4.778 | 4.885 | 4.724 | 4.860 | 3,052,177 | +0.04(+0.86%) |
May 10, 2021 | 4.918 | 4.985 | 4.819 | 4.819 | 2,162,731 | -0.06(-1.19%) |
May 07, 2021 | 4.761 | 4.943 | 4.761 | 4.877 | 3,764,852 | +0.06(+1.20%) |
May 06, 2021 | 4.811 | 4.902 | 4.728 | 4.819 | 2,954,691 | -0.05(-1.02%) |
May 05, 2021 | 4.918 | 5.063 | 4.794 | 4.869 | 4,152,268 | -0.12(-2.49%) |
May 04, 2021 | 5.117 | 5.183 | 4.985 | 4.993 | 2,767,068 | -0.08(-1.63%) |
May 03, 2021 | 4.960 | 5.109 | 4.927 | 5.076 | 3,037,898 | +0.19(+3.90%) |
Apr 30, 2021 | 4.885 | 5.001 | 4.852 | 4.885 | 2,313,419 | -0.06(-1.17%) |
Apr 29, 2021 | 5.051 | 5.051 | 4.910 | 4.943 | 2,670,743 | -0.02(-0.50%) |
Apr 28, 2021 | 4.794 | 4.989 | 4.782 | 4.968 | 3,776,234 | +0.20(+4.17%) |
Apr 27, 2021 | 4.827 | 4.860 | 4.703 | 4.769 | 3,031,370 | -0.01(-0.17%) |
Apr 26, 2021 | 4.835 | 4.860 | 4.761 | 4.778 | 2,916,433 | -0.05(-1.03%) |
Apr 23, 2021 | 4.852 | 4.918 | 4.802 | 4.827 | 1,839,865 | -0.02(-0.34%) |
Apr 22, 2021 | 4.968 | 4.985 | 4.815 | 4.844 | 2,629,921 | -0.12(-2.34%) |
Apr 21, 2021 | 4.918 | 4.968 | 4.856 | 4.960 | 2,196,503 | +0.04(+0.84%) |
Apr 20, 2021 | 5.001 | 5.009 | 4.852 | 4.918 | 2,228,344 | -0.10(-1.98%) |
Apr 19, 2021 | 4.869 | 5.026 | 4.844 | 5.018 | 3,624,650 | +0.18(+3.77%) |
Apr 16, 2021 | 4.761 | 4.844 | 4.707 | 4.835 | 2,407,864 | +0.07(+1.57%) |
Apr 15, 2021 | 4.827 | 4.844 | 4.662 | 4.761 | 3,267,131 | -0.02(-0.52%) |
Apr 14, 2021 | 4.711 | 4.877 | 4.711 | 4.786 | 3,206,622 | +0.10(+2.12%) |
Apr 13, 2021 | 4.703 | 4.720 | 4.585 | 4.686 | 3,431,358 | -0.02(-0.35%) |
Apr 12, 2021 | 4.968 | 4.985 | 4.703 | 4.703 | 5,846,149 | -0.32(-6.43%) |
Apr 09, 2021 | 5.175 | 5.175 | 5.009 | 5.026 | 2,802,914 | -0.14(-2.72%) |
Apr 08, 2021 | 5.150 | 5.192 | 5.092 | 5.167 | 1,724,552 | -0.02(-0.32%) |
Apr 07, 2021 | 5.125 | 5.266 | 5.109 | 5.183 | 2,537,592 | +0.08(+1.62%) |
Apr 06, 2021 | 5.067 | 5.175 | 5.063 | 5.100 | 2,410,778 | +0.07(+1.32%) |
Apr 05, 2021 | 5.051 | 5.059 | 4.960 | 5.034 | 2,576,400 | +0.02(+0.50%) |
Apr 01, 2021 | 4.927 | 5.051 | 4.852 | 5.009 | 2,773,808 | +0.10(+2.02%) |
Mar 31, 2021 | 4.885 | 4.985 | 4.877 | 4.910 | 2,881,524 | +0.04(+0.85%) |
Mar 30, 2021 | 5.051 | 5.076 | 4.835 | 4.869 | 4,256,626 | -0.21(-4.08%) |
Mar 29, 2021 | 5.357 | 5.365 | 5.001 | 5.076 | 6,066,001 | -0.31(-5.84%) |
Mar 26, 2021 | 5.200 | 5.461 | 5.167 | 5.390 | 6,410,424 | +0.34(+6.72%) |
Mar 25, 2021 | 5.042 | 5.100 | 4.869 | 5.051 | 3,607,033 | -0.02(-0.33%) |
Mar 24, 2021 | 5.001 | 5.241 | 5.001 | 5.067 | 3,223,947 | +0.07(+1.49%) |
Mar 23, 2021 | 5.192 | 5.204 | 4.918 | 4.993 | 4,197,120 | -0.25(-4.74%) |
Mar 22, 2021 | 5.324 | 5.349 | 5.225 | 5.241 | 1,673,826 | -0.10(-1.86%) |
Mar 19, 2021 | 5.200 | 5.341 | 5.121 | 5.341 | 3,706,301 | +0.13(+2.54%) |
Mar 18, 2021 | 5.241 | 5.448 | 5.167 | 5.208 | 3,586,657 | -0.02(-0.47%) |
Mar 17, 2021 | 5.208 | 5.241 | 5.100 | 5.233 | 2,650,194 | -0.02(-0.32%) |
Mar 16, 2021 | 5.473 | 5.473 | 5.233 | 5.249 | 2,852,010 | -0.22(-4.08%) |
Mar 15, 2021 | 5.192 | 5.481 | 5.183 | 5.473 | 4,313,082 | +0.30(+5.76%) |
Mar 12, 2021 | 5.109 | 5.192 | 5.067 | 5.175 | 2,439,144 | +0.05(+0.97%) |
Mar 11, 2021 | 5.092 | 5.283 | 5.067 | 5.125 | 3,650,482 | +0.07(+1.31%) |
Mar 10, 2021 | 4.753 | 5.076 | 4.736 | 5.059 | 5,026,301 | +0.34(+7.19%) |
Mar 09, 2021 | 4.761 | 4.794 | 4.711 | 4.720 | 3,268,754 | -0.01(-0.18%) |
Mar 08, 2021 | 4.728 | 4.753 | 4.604 | 4.728 | 3,182,778 | +0.00(+0.00%) |
Mar 05, 2021 | 4.744 | 4.769 | 4.575 | 4.728 | 4,941,333 | +0.01(+0.18%) |
Mar 04, 2021 | 4.885 | 4.935 | 4.720 | 4.720 | 4,380,508 | -0.15(-3.06%) |
Mar 03, 2021 | 4.802 | 5.009 | 4.802 | 4.869 | 3,311,481 | +0.12(+2.44%) |
Mar 02, 2021 | 4.736 | 4.939 | 4.732 | 4.753 | 3,679,330 | +0.02(+0.35%) |
Mar 01, 2021 | 4.744 | 4.802 | 4.662 | 4.736 | 3,362,758 | +0.12(+2.51%) |
Feb 26, 2021 | 4.761 | 4.761 | 4.595 | 4.620 | 3,472,001 | -0.17(-3.63%) |
Feb 25, 2021 | 4.769 | 4.869 | 4.736 | 4.794 | 2,958,873 | +0.06(+1.22%) |
Feb 24, 2021 | 4.678 | 4.819 | 4.670 | 4.736 | 2,310,799 | +0.10(+2.14%) |
Feb 23, 2021 | 4.703 | 4.720 | 4.496 | 4.637 | 3,790,202 | -0.10(-2.10%) |
Feb 22, 2021 | 4.802 | 4.869 | 4.728 | 4.736 | 3,173,388 | -0.09(-1.89%) |
Feb 19, 2021 | 4.703 | 4.835 | 4.686 | 4.827 | 2,831,055 | +0.14(+3.00%) |
Feb 18, 2021 | 4.885 | 4.910 | 4.678 | 4.686 | 4,284,269 | -0.25(-5.03%) |
Feb 17, 2021 | 5.125 | 5.192 | 4.935 | 4.935 | 5,021,994 | -0.18(-3.56%) |
Feb 16, 2021 | 5.027 | 5.166 | 4.986 | 5.117 | 8,521,815 | +0.23(+4.71%) |
Feb 12, 2021 | 4.756 | 4.920 | 4.686 | 4.887 | 4,956,719 | +0.11(+2.23%) |
Feb 11, 2021 | 4.895 | 4.895 | 4.682 | 4.780 | 4,394,833 | -0.15(-3.00%) |
Feb 10, 2021 | 4.846 | 5.002 | 4.821 | 4.928 | 5,076,797 | +0.04(+0.84%) |
Feb 09, 2021 | 4.575 | 4.895 | 4.517 | 4.887 | 8,588,684 | -0.16(-3.25%) |
Feb 08, 2021 | 4.986 | 5.076 | 4.920 | 5.051 | 6,978,733 | +0.15(+3.02%) |
Feb 05, 2021 | 4.682 | 4.912 | 4.682 | 4.903 | 5,814,209 | +0.30(+6.42%) |
Feb 04, 2021 | 4.567 | 4.665 | 4.476 | 4.608 | 2,903,809 | +0.07(+1.45%) |
Feb 03, 2021 | 4.460 | 4.591 | 4.444 | 4.542 | 2,408,418 | +0.09(+2.03%) |
Feb 02, 2021 | 4.476 | 4.476 | 4.370 | 4.452 | 2,082,898 | +0.03(+0.74%) |
Feb 01, 2021 | 4.419 | 4.460 | 4.345 | 4.419 | 2,257,225 | +0.01(+0.19%) |
Jan 29, 2021 | 4.312 | 4.468 | 4.296 | 4.411 | 4,186,158 | +0.06(+1.32%) |
Jan 28, 2021 | 4.378 | 4.402 | 4.312 | 4.353 | 2,228,842 | -0.02(-0.38%) |
Jan 27, 2021 | 4.370 | 4.444 | 4.312 | 4.370 | 2,314,356 | -0.08(-1.85%) |
Jan 26, 2021 | 4.435 | 4.493 | 4.394 | 4.452 | 2,609,508 | +0.03(+0.74%) |
Jan 25, 2021 | 4.550 | 4.567 | 4.271 | 4.419 | 4,556,670 | -0.11(-2.36%) |
Jan 22, 2021 | 4.460 | 4.526 | 4.361 | 4.526 | 2,647,958 | +0.01(+0.18%) |
Jan 21, 2021 | 4.558 | 4.600 | 4.476 | 4.517 | 2,291,603 | +0.02(+0.36%) |
Jan 20, 2021 | 4.558 | 4.558 | 4.402 | 4.501 | 2,596,086 | -0.03(-0.72%) |
Jan 19, 2021 | 4.682 | 4.682 | 4.493 | 4.534 | 4,578,533 | -0.14(-2.99%) |
Jan 15, 2021 | 4.764 | 4.764 | 4.641 | 4.673 | 2,481,525 | -0.11(-2.23%) |
Jan 14, 2021 | 4.764 | 4.821 | 4.739 | 4.780 | 2,331,176 | +0.02(+0.34%) |
Jan 13, 2021 | 4.838 | 4.838 | 4.715 | 4.764 | 2,347,798 | +0.02(+0.35%) |
Jan 12, 2021 | 4.649 | 4.862 | 4.641 | 4.747 | 3,762,086 | +0.21(+4.52%) |
Jan 11, 2021 | 4.616 | 4.649 | 4.493 | 4.542 | 3,309,135 | -0.16(-3.49%) |
Jan 08, 2021 | 4.600 | 4.715 | 4.534 | 4.706 | 3,922,080 | +0.25(+5.52%) |
Jan 07, 2021 | 4.378 | 4.526 | 4.337 | 4.460 | 3,168,413 | +0.08(+1.88%) |
Jan 06, 2021 | 4.402 | 4.476 | 4.345 | 4.378 | 2,866,554 | -0.02(-0.37%) |
Jan 05, 2021 | 4.452 | 4.509 | 4.353 | 4.394 | 2,645,828 | -0.04(-0.93%) |
Jan 04, 2021 | 4.337 | 4.476 | 4.304 | 4.435 | 3,104,223 | +0.14(+3.25%) |
Dec 31, 2020 | 4.296 | 4.296 | 4.296 | 1,507,910 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.312 | 4.411 | 4.296 | 4.296 | 1,507,910 | -0.02(-0.38%) |
Dec 29, 2020 | 4.337 | 4.353 | 4.238 | 4.312 | 2,041,406 | -0.01(-0.19%) |
Dec 28, 2020 | 4.419 | 4.460 | 4.320 | 4.320 | 1,972,092 | -0.08(-1.87%) |
Dec 24, 2020 | 4.386 | 4.419 | 4.316 | 4.402 | 733,670 | -0.01(-0.19%) |
Dec 23, 2020 | 4.279 | 4.476 | 4.263 | 4.411 | 2,989,628 | +0.16(+3.67%) |
Dec 22, 2020 | 4.345 | 4.345 | 4.214 | 4.255 | 2,014,088 | -0.08(-1.89%) |
Dec 21, 2020 | 4.353 | 4.353 | 4.255 | 4.337 | 2,344,052 | -0.04(-0.94%) |
Dec 18, 2020 | 4.419 | 4.439 | 4.370 | 4.378 | 2,512,693 | -0.05(-1.11%) |
Dec 17, 2020 | 4.444 | 4.468 | 4.386 | 4.427 | 1,728,596 | -0.02(-0.37%) |
Dec 16, 2020 | 4.542 | 4.550 | 4.427 | 4.444 | 1,672,539 | -0.05(-1.10%) |
Dec 15, 2020 | 4.444 | 4.542 | 4.427 | 4.493 | 1,773,705 | +0.06(+1.30%) |
Dec 14, 2020 | 4.600 | 4.608 | 4.402 | 4.435 | 2,219,119 | -0.12(-2.70%) |
Dec 11, 2020 | 4.649 | 4.649 | 4.493 | 4.558 | 2,126,986 | -0.08(-1.77%) |
Dec 10, 2020 | 4.394 | 4.657 | 4.378 | 4.641 | 3,465,868 | +0.25(+5.81%) |
Dec 09, 2020 | 4.435 | 4.460 | 4.357 | 4.386 | 2,274,613 | -0.01(-0.19%) |
Dec 08, 2020 | 4.394 | 4.460 | 4.378 | 4.394 | 1,783,890 | +0.00(+0.00%) |
Dec 07, 2020 | 4.542 | 4.542 | 4.394 | 4.394 | 2,494,901 | -0.15(-3.25%) |
Dec 04, 2020 | 4.353 | 4.550 | 4.337 | 4.542 | 4,172,521 | +0.24(+5.53%) |
Dec 03, 2020 | 4.271 | 4.361 | 4.263 | 4.304 | 3,036,330 | +0.06(+1.35%) |
Dec 02, 2020 | 4.189 | 4.304 | 4.164 | 4.246 | 2,721,209 | +0.07(+1.57%) |
Dec 01, 2020 | 4.255 | 4.292 | 4.148 | 4.181 | 3,584,012 | -0.02(-0.39%) |
Nov 30, 2020 | 4.337 | 4.337 | 4.172 | 4.197 | 3,020,537 | -0.14(-3.22%) |
Nov 27, 2020 | 4.402 | 4.435 | 4.329 | 4.337 | 2,331,893 | -0.06(-1.31%) |
Nov 25, 2020 | 4.411 | 4.435 | 4.320 | 4.394 | 3,141,049 | -0.03(-0.74%) |
Nov 24, 2020 | 4.394 | 4.460 | 4.337 | 4.427 | 3,568,859 | +0.07(+1.70%) |
Nov 23, 2020 | 4.246 | 4.394 | 4.222 | 4.353 | 3,972,993 | +0.15(+3.52%) |
Nov 20, 2020 | 4.230 | 4.255 | 4.164 | 4.205 | 1,991,599 | -0.06(-1.35%) |
Nov 19, 2020 | 4.123 | 4.279 | 4.066 | 4.263 | 3,342,107 | +0.12(+2.98%) |
Nov 18, 2020 | 4.312 | 4.312 | 4.140 | 4.140 | 3,670,846 | -0.16(-3.63%) |
Nov 17, 2020 | 4.255 | 4.320 | 4.164 | 4.296 | 5,517,928 | -0.07(-1.51%) |
Nov 16, 2020 | 4.338 | 4.401 | 4.227 | 4.361 | 8,609,249 | +0.17(+4.16%) |
Nov 13, 2020 | 4.108 | 4.219 | 4.069 | 4.187 | 3,657,694 | +0.13(+3.12%) |
Nov 12, 2020 | 4.274 | 4.290 | 4.029 | 4.061 | 4,764,022 | -0.22(-5.18%) |
Nov 11, 2020 | 4.417 | 4.417 | 4.251 | 4.282 | 5,016,717 | -0.15(-3.39%) |
Nov 10, 2020 | 4.171 | 4.464 | 4.116 | 4.433 | 6,276,145 | +0.36(+8.74%) |
Nov 09, 2020 | 4.100 | 4.179 | 4.013 | 4.076 | 5,029,860 | +0.12(+3.00%) |
Nov 06, 2020 | 3.950 | 4.076 | 3.922 | 3.958 | 1,675,601 | -0.02(-0.60%) |
Nov 05, 2020 | 3.823 | 4.061 | 3.815 | 3.981 | 2,855,552 | +0.16(+4.14%) |
Nov 04, 2020 | 3.886 | 3.886 | 3.744 | 3.823 | 2,271,674 | -0.06(-1.63%) |
Nov 03, 2020 | 3.879 | 3.934 | 3.847 | 3.886 | 1,990,422 | +0.01(+0.20%) |