Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.044 | 5.067 | 4.948 | 5.029 | 397,354 | -0.03(-0.59%) |
Oct 28, 2021 | 5.015 | 5.118 | 4.970 | 5.059 | 145,812 | +0.04(+0.74%) |
Oct 27, 2021 | 5.163 | 5.222 | 5.015 | 5.022 | 565,000 | -0.18(-3.42%) |
Oct 26, 2021 | 5.267 | 5.185 | 5.200 | 160,758 | -0.03(-0.57%) | |
Oct 25, 2021 | 5.118 | 5.259 | 5.118 | 5.230 | 335,222 | +0.13(+2.47%) |
Oct 22, 2021 | 5.156 | 5.207 | 5.044 | 5.104 | 873,760 | -0.03(-0.58%) |
Oct 21, 2021 | 5.341 | 5.363 | 5.118 | 5.133 | 334,198 | -0.21(-3.89%) |
Oct 20, 2021 | 5.334 | 5.356 | 5.252 | 5.341 | 467,665 | +0.04(+0.84%) |
Oct 19, 2021 | 5.356 | 5.356 | 5.211 | 5.297 | 232,844 | -0.01(-0.28%) |
Oct 18, 2021 | 5.356 | 5.445 | 5.289 | 5.311 | 263,767 | -0.03(-0.56%) |
Oct 15, 2021 | 5.319 | 5.363 | 5.267 | 5.341 | 209,843 | +0.08(+1.55%) |
Oct 14, 2021 | 5.222 | 5.289 | 5.178 | 5.259 | 312,022 | +0.10(+2.01%) |
Oct 13, 2021 | 5.193 | 5.193 | 5.096 | 5.156 | 186,801 | +0.08(+1.61%) |
Oct 12, 2021 | 5.081 | 5.104 | 5.044 | 5.074 | 93,564 | +0.01(+0.29%) |
Oct 11, 2021 | 5.044 | 5.185 | 5.037 | 5.059 | 130,249 | +0.01(+0.29%) |
Oct 08, 2021 | 5.052 | 5.104 | 5.022 | 5.044 | 131,966 | -0.01(-0.15%) |
Oct 07, 2021 | 5.059 | 5.141 | 5.052 | 5.052 | 107,043 | -0.01(-0.15%) |
Oct 06, 2021 | 5.037 | 5.081 | 4.940 | 5.059 | 178,662 | -0.03(-0.58%) |
Oct 05, 2021 | 5.185 | 5.185 | 5.067 | 5.089 | 209,126 | -0.07(-1.44%) |
Oct 04, 2021 | 5.267 | 5.267 | 5.126 | 5.163 | 117,422 | -0.08(-1.56%) |
Oct 01, 2021 | 5.289 | 5.289 | 5.207 | 5.245 | 188,513 | -0.04(-0.84%) |
Sep 30, 2021 | 5.252 | 5.311 | 5.189 | 5.289 | 275,883 | +0.08(+1.57%) |
Sep 29, 2021 | 5.185 | 5.274 | 5.118 | 5.207 | 208,177 | +0.04(+0.72%) |
Sep 28, 2021 | 5.170 | 5.222 | 5.081 | 5.170 | 520,390 | -0.06(-1.13%) |
Sep 27, 2021 | 5.111 | 5.239 | 5.104 | 5.230 | 144,037 | +0.11(+2.17%) |
Sep 24, 2021 | 5.207 | 5.222 | 5.096 | 5.118 | 277,087 | -0.11(-2.13%) |
Sep 23, 2021 | 5.274 | 5.304 | 5.207 | 5.230 | 146,544 | -0.03(-0.56%) |
Sep 22, 2021 | 5.378 | 5.467 | 5.245 | 5.259 | 117,720 | -0.08(-1.53%) |
Sep 21, 2021 | 5.274 | 5.394 | 5.185 | 5.341 | 907,815 | +0.08(+1.55%) |
Sep 20, 2021 | 5.304 | 5.304 | 5.178 | 5.259 | 357,280 | -0.13(-2.48%) |
Sep 17, 2021 | 5.556 | 5.556 | 5.367 | 5.393 | 228,088 | +0.02(+0.41%) |
Sep 16, 2021 | 5.304 | 5.408 | 5.222 | 5.371 | 245,392 | +0.04(+0.84%) |
Sep 15, 2021 | 5.297 | 5.371 | 5.237 | 5.326 | 187,823 | -0.01(-0.28%) |
Sep 14, 2021 | 5.378 | 5.397 | 5.245 | 5.341 | 252,154 | -0.05(-0.96%) |
Sep 13, 2021 | 5.779 | 5.934 | 5.386 | 5.393 | 603,473 | +0.07(+1.39%) |
Sep 10, 2021 | 5.371 | 5.400 | 5.222 | 5.319 | 345,694 | +0.01(+0.14%) |
Sep 09, 2021 | 5.512 | 5.586 | 5.259 | 5.311 | 184,085 | -0.21(-3.76%) |
Sep 08, 2021 | 5.682 | 5.771 | 5.489 | 5.519 | 381,385 | -0.19(-3.38%) |
Sep 07, 2021 | 5.660 | 5.771 | 5.634 | 5.712 | 284,210 | +0.10(+1.72%) |
Sep 03, 2021 | 5.705 | 5.719 | 5.601 | 5.615 | 139,285 | -0.07(-1.17%) |
Sep 02, 2021 | 5.779 | 5.786 | 5.649 | 5.682 | 182,715 | -0.04(-0.65%) |
Sep 01, 2021 | 5.831 | 5.897 | 5.690 | 5.719 | 219,584 | -0.10(-1.66%) |
Aug 31, 2021 | 5.890 | 5.949 | 5.764 | 5.816 | 440,581 | -0.06(-1.01%) |
Aug 30, 2021 | 5.719 | 5.883 | 5.630 | 5.875 | 828,539 | +0.16(+2.86%) |
Aug 27, 2021 | 5.578 | 5.779 | 5.578 | 5.712 | 279,384 | +0.15(+2.67%) |
Aug 26, 2021 | 5.712 | 5.763 | 5.549 | 5.564 | 316,153 | -0.15(-2.60%) |
Aug 25, 2021 | 5.764 | 5.845 | 5.705 | 5.712 | 409,160 | -0.07(-1.28%) |
Aug 24, 2021 | 5.564 | 5.801 | 5.564 | 5.786 | 613,754 | +0.25(+4.56%) |
Aug 23, 2021 | 5.408 | 5.615 | 5.401 | 5.534 | 157,714 | +0.11(+2.05%) |
Aug 20, 2021 | 5.341 | 5.489 | 5.252 | 5.423 | 159,206 | +0.04(+0.83%) |
Aug 19, 2021 | 5.526 | 5.534 | 5.259 | 5.378 | 350,977 | -0.18(-3.20%) |
Aug 18, 2021 | 5.690 | 5.690 | 5.549 | 5.556 | 383,477 | -0.16(-2.73%) |
Aug 17, 2021 | 5.645 | 5.764 | 5.578 | 5.712 | 299,553 | -0.05(-0.90%) |
Aug 16, 2021 | 5.927 | 5.934 | 5.734 | 5.764 | 260,812 | -0.16(-2.75%) |
Aug 13, 2021 | 6.016 | 6.016 | 5.853 | 5.927 | 125,928 | -0.06(-0.99%) |
Aug 12, 2021 | 5.934 | 6.009 | 5.771 | 5.986 | 235,858 | +0.01(+0.25%) |
Aug 11, 2021 | 5.927 | 6.031 | 5.823 | 5.972 | 219,495 | +0.11(+1.90%) |
Aug 10, 2021 | 5.742 | 5.949 | 5.697 | 5.860 | 670,500 | +0.16(+2.73%) |
Aug 09, 2021 | 5.845 | 5.875 | 5.705 | 5.705 | 146,192 | -0.15(-2.53%) |
Aug 06, 2021 | 5.890 | 5.927 | 5.727 | 5.853 | 151,710 | +0.01(+0.25%) |
Aug 05, 2021 | 5.675 | 5.883 | 5.675 | 5.838 | 189,644 | +0.16(+2.88%) |
Aug 04, 2021 | 5.749 | 5.920 | 5.608 | 5.675 | 359,068 | -0.07(-1.16%) |
Aug 03, 2021 | 5.749 | 5.771 | 5.667 | 5.742 | 171,354 | +0.01(+0.13%) |
Aug 02, 2021 | 5.845 | 5.908 | 5.710 | 5.734 | 199,804 | -0.11(-1.90%) |
Jul 30, 2021 | 5.994 | 6.046 | 5.801 | 5.845 | 198,993 | -0.19(-3.07%) |
Jul 29, 2021 | 5.964 | 6.127 | 5.942 | 6.031 | 647,020 | +0.10(+1.75%) |
Jul 28, 2021 | 5.868 | 5.934 | 5.823 | 5.927 | 144,965 | +0.10(+1.78%) |
Jul 27, 2021 | 5.771 | 5.853 | 5.712 | 5.823 | 142,960 | -0.04(-0.63%) |
Jul 26, 2021 | 5.779 | 5.897 | 5.742 | 5.860 | 277,699 | +0.17(+3.00%) |
Jul 23, 2021 | 5.719 | 5.816 | 5.675 | 5.690 | 206,279 | +0.02(+0.39%) |
Jul 22, 2021 | 5.660 | 5.749 | 5.580 | 5.667 | 140,125 | +0.01(+0.13%) |
Jul 21, 2021 | 5.489 | 5.690 | 5.489 | 5.660 | 132,069 | +0.17(+3.11%) |
Jul 20, 2021 | 5.415 | 5.541 | 5.326 | 5.489 | 196,407 | +0.10(+1.79%) |
Jul 19, 2021 | 5.348 | 5.445 | 5.222 | 5.393 | 293,543 | -0.15(-2.68%) |
Jul 16, 2021 | 5.690 | 5.727 | 5.504 | 5.541 | 218,842 | -0.09(-1.58%) |
Jul 15, 2021 | 5.556 | 5.727 | 5.512 | 5.630 | 515,220 | +0.13(+2.29%) |
Jul 14, 2021 | 5.341 | 5.564 | 5.341 | 5.504 | 569,819 | +0.22(+4.07%) |
Jul 13, 2021 | 5.415 | 5.415 | 5.282 | 5.289 | 132,186 | -0.13(-2.33%) |
Jul 12, 2021 | 5.178 | 5.415 | 5.156 | 5.415 | 204,903 | +0.24(+4.73%) |
Jul 09, 2021 | 5.081 | 5.207 | 5.081 | 5.170 | 96,015 | +0.09(+1.75%) |
Jul 08, 2021 | 5.044 | 5.099 | 4.874 | 5.081 | 280,572 | -0.03(-0.58%) |
Jul 07, 2021 | 5.067 | 5.126 | 4.970 | 5.111 | 87,368 | +0.04(+0.88%) |
Jul 06, 2021 | 5.022 | 5.111 | 4.948 | 5.067 | 210,143 | +0.13(+2.71%) |
Jul 02, 2021 | 4.926 | 4.955 | 4.866 | 4.933 | 92,584 | +0.02(+0.45%) |
Jul 01, 2021 | 5.059 | 5.096 | 4.856 | 4.911 | 264,678 | -0.14(-2.79%) |
Jun 30, 2021 | 5.044 | 5.104 | 5.037 | 5.052 | 155,301 | +0.01(+0.15%) |
Jun 29, 2021 | 5.104 | 5.133 | 5.044 | 5.044 | 153,945 | -0.07(-1.31%) |
Jun 28, 2021 | 5.193 | 5.193 | 5.048 | 5.111 | 120,996 | -0.04(-0.86%) |
Jun 25, 2021 | 5.274 | 5.274 | 4.992 | 5.156 | 387,652 | -0.18(-3.34%) |
Jun 24, 2021 | 5.237 | 5.341 | 5.237 | 5.334 | 142,974 | +0.13(+2.57%) |
Jun 23, 2021 | 5.163 | 5.267 | 5.126 | 5.200 | 193,931 | +0.08(+1.59%) |
Jun 22, 2021 | 5.007 | 5.133 | 4.903 | 5.118 | 212,444 | +0.12(+2.37%) |
Jun 21, 2021 | 5.059 | 5.074 | 4.978 | 5.000 | 152,837 | -0.06(-1.17%) |
Jun 18, 2021 | 5.089 | 5.141 | 4.985 | 5.059 | 220,496 | -0.09(-1.73%) |
Jun 17, 2021 | 5.267 | 5.341 | 5.104 | 5.148 | 197,515 | -0.13(-2.53%) |
Jun 16, 2021 | 5.274 | 5.334 | 5.245 | 5.282 | 237,595 | -0.02(-0.42%) |
Jun 15, 2021 | 5.237 | 5.319 | 5.118 | 5.304 | 397,758 | +0.08(+1.56%) |
Jun 14, 2021 | 5.289 | 5.334 | 5.178 | 5.222 | 188,595 | -0.04(-0.85%) |
Jun 11, 2021 | 5.430 | 5.430 | 5.230 | 5.267 | 83,468 | -0.13(-2.34%) |
Jun 10, 2021 | 5.274 | 5.489 | 5.252 | 5.393 | 256,168 | +0.07(+1.25%) |
Jun 09, 2021 | 5.267 | 5.369 | 5.156 | 5.326 | 237,580 | +0.10(+1.99%) |
Jun 08, 2021 | 5.311 | 5.319 | 5.137 | 5.222 | 306,657 | -0.10(-1.81%) |
Jun 07, 2021 | 5.267 | 5.489 | 5.245 | 5.319 | 719,583 | +0.13(+2.43%) |
Jun 04, 2021 | 5.126 | 5.193 | 5.044 | 5.193 | 294,908 | +0.11(+2.19%) |
Jun 03, 2021 | 5.215 | 5.267 | 5.015 | 5.081 | 464,378 | -0.11(-2.14%) |
Jun 02, 2021 | 5.193 | 5.252 | 5.118 | 5.193 | 391,783 | +0.04(+0.86%) |
Jun 01, 2021 | 4.948 | 5.156 | 4.948 | 5.148 | 388,983 | +0.22(+4.36%) |
May 28, 2021 | 4.800 | 4.963 | 4.710 | 4.933 | 272,980 | +0.19(+4.07%) |
May 27, 2021 | 4.896 | 4.896 | 4.733 | 4.740 | 232,926 | -0.10(-1.99%) |
May 26, 2021 | 4.614 | 4.837 | 4.614 | 4.837 | 199,025 | +0.27(+5.84%) |
May 25, 2021 | 4.785 | 4.851 | 4.570 | 4.570 | 203,076 | -0.24(-5.08%) |
May 24, 2021 | 4.881 | 4.918 | 4.755 | 4.814 | 58,434 | -0.04(-0.76%) |
May 21, 2021 | 4.970 | 5.059 | 4.800 | 4.851 | 160,035 | -0.08(-1.65%) |
May 20, 2021 | 4.807 | 4.948 | 4.718 | 4.933 | 313,257 | +0.08(+1.68%) |
May 19, 2021 | 4.710 | 4.866 | 4.652 | 4.851 | 299,148 | +0.05(+1.08%) |
May 18, 2021 | 4.911 | 4.918 | 4.785 | 4.800 | 401,917 | -0.09(-1.82%) |
May 17, 2021 | 4.636 | 4.896 | 4.570 | 4.889 | 442,457 | +0.29(+6.29%) |
May 14, 2021 | 4.466 | 4.770 | 4.436 | 4.599 | 329,013 | +0.21(+4.73%) |
May 13, 2021 | 4.392 | 4.466 | 4.280 | 4.392 | 177,493 | +0.01(+0.17%) |
May 12, 2021 | 4.384 | 4.414 | 4.302 | 4.384 | 212,941 | +0.00(+0.00%) |
May 11, 2021 | 4.332 | 4.421 | 4.288 | 4.384 | 195,875 | +0.04(+1.03%) |
May 10, 2021 | 4.406 | 4.473 | 4.310 | 4.340 | 204,920 | -0.04(-1.02%) |
May 07, 2021 | 4.295 | 4.414 | 4.288 | 4.384 | 156,056 | +0.10(+2.25%) |
May 06, 2021 | 4.473 | 4.473 | 4.265 | 4.288 | 230,346 | -0.01(-0.34%) |
May 05, 2021 | 4.310 | 4.399 | 4.295 | 4.302 | 128,088 | -0.01(-0.34%) |
May 04, 2021 | 4.340 | 4.340 | 4.273 | 4.317 | 174,997 | +0.00(+0.00%) |
May 03, 2021 | 4.317 | 4.340 | 4.273 | 4.317 | 202,418 | -0.02(-0.51%) |
Apr 30, 2021 | 4.414 | 4.436 | 4.297 | 4.340 | 159,744 | -0.07(-1.68%) |
Apr 29, 2021 | 4.443 | 4.466 | 4.369 | 4.414 | 70,014 | -0.02(-0.50%) |
Apr 28, 2021 | 4.451 | 4.584 | 4.399 | 4.436 | 175,975 | +0.00(+0.00%) |
Apr 27, 2021 | 4.421 | 4.540 | 4.399 | 4.436 | 311,891 | +0.02(+0.50%) |
Apr 26, 2021 | 4.436 | 4.436 | 4.332 | 4.414 | 165,456 | +0.00(+0.00%) |
Apr 23, 2021 | 4.340 | 4.436 | 4.288 | 4.414 | 112,562 | +0.10(+2.41%) |
Apr 22, 2021 | 4.362 | 4.366 | 4.273 | 4.310 | 176,096 | -0.07(-1.69%) |
Apr 21, 2021 | 4.280 | 4.384 | 4.228 | 4.384 | 116,325 | +0.10(+2.43%) |
Apr 20, 2021 | 4.443 | 4.458 | 4.251 | 4.280 | 416,203 | -0.15(-3.35%) |
Apr 19, 2021 | 4.354 | 4.503 | 4.347 | 4.429 | 214,618 | +0.04(+0.84%) |
Apr 16, 2021 | 4.495 | 4.495 | 4.347 | 4.392 | 273,925 | -0.10(-2.15%) |
Apr 15, 2021 | 4.451 | 4.488 | 4.377 | 4.488 | 210,082 | +0.08(+1.85%) |
Apr 14, 2021 | 4.443 | 4.488 | 4.377 | 4.406 | 284,159 | -0.04(-1.00%) |
Apr 13, 2021 | 4.547 | 4.547 | 4.429 | 4.451 | 330,066 | -0.09(-1.96%) |
Apr 12, 2021 | 4.607 | 4.644 | 4.532 | 4.540 | 188,519 | -0.06(-1.29%) |
Apr 09, 2021 | 4.710 | 4.740 | 4.562 | 4.599 | 201,399 | -0.12(-2.52%) |
Apr 08, 2021 | 4.933 | 4.963 | 4.696 | 4.718 | 354,077 | -0.21(-4.22%) |
Apr 07, 2021 | 4.829 | 4.933 | 4.762 | 4.926 | 426,917 | +0.10(+2.15%) |
Apr 06, 2021 | 4.814 | 4.866 | 4.755 | 4.822 | 523,097 | +0.01(+0.15%) |
Apr 05, 2021 | 4.800 | 4.814 | 4.688 | 4.814 | 680,930 | +0.11(+2.37%) |
Apr 01, 2021 | 4.755 | 4.755 | 4.607 | 4.703 | 147,207 | +0.01(+0.16%) |
Mar 31, 2021 | 4.740 | 4.792 | 4.673 | 4.696 | 193,845 | -0.03(-0.63%) |
Mar 30, 2021 | 4.681 | 4.800 | 4.651 | 4.725 | 340,497 | +0.07(+1.59%) |
Mar 29, 2021 | 4.629 | 4.659 | 4.481 | 4.651 | 207,030 | +0.04(+0.97%) |
Mar 26, 2021 | 4.532 | 4.614 | 4.377 | 4.607 | 445,937 | +0.13(+2.81%) |
Mar 25, 2021 | 4.302 | 4.547 | 4.265 | 4.481 | 953,642 | +0.13(+2.90%) |
Mar 24, 2021 | 4.495 | 4.495 | 4.340 | 4.354 | 316,166 | -0.07(-1.51%) |
Mar 23, 2021 | 4.443 | 4.481 | 4.377 | 4.421 | 499,317 | +0.05(+1.19%) |
Mar 22, 2021 | 4.399 | 4.451 | 4.347 | 4.369 | 285,918 | -0.01(-0.17%) |
Mar 19, 2021 | 4.384 | 4.429 | 4.317 | 4.377 | 137,771 | -0.03(-0.67%) |
Mar 18, 2021 | 4.421 | 4.451 | 4.340 | 4.406 | 275,335 | -0.06(-1.33%) |
Mar 17, 2021 | 4.377 | 4.488 | 4.377 | 4.466 | 289,280 | +0.02(+0.50%) |
Mar 16, 2021 | 4.488 | 4.521 | 4.399 | 4.443 | 188,385 | -0.02(-0.50%) |
Mar 15, 2021 | 4.429 | 4.562 | 4.392 | 4.466 | 613,462 | +0.08(+1.86%) |
Mar 12, 2021 | 4.421 | 4.451 | 4.347 | 4.384 | 146,398 | -0.08(-1.83%) |
Mar 11, 2021 | 4.191 | 4.473 | 4.006 | 4.466 | 502,848 | +0.28(+6.74%) |
Mar 10, 2021 | 3.932 | 4.184 | 3.932 | 4.184 | 2,567,704 | +0.26(+6.62%) |
Mar 09, 2021 | 4.021 | 4.043 | 3.920 | 3.924 | 643,656 | -0.04(-0.94%) |
Mar 08, 2021 | 3.872 | 3.984 | 3.798 | 3.961 | 322,817 | +0.10(+2.50%) |
Mar 05, 2021 | 4.058 | 4.110 | 3.857 | 3.865 | 885,268 | -0.13(-3.16%) |
Mar 04, 2021 | 4.191 | 4.265 | 3.954 | 3.991 | 817,278 | -0.13(-3.06%) |
Mar 03, 2021 | 4.184 | 4.202 | 3.984 | 4.117 | 2,927,959 | -0.07(-1.60%) |
Mar 02, 2021 | 4.176 | 4.265 | 4.110 | 4.184 | 282,733 | -0.01(-0.35%) |
Mar 01, 2021 | 4.117 | 4.265 | 4.117 | 4.199 | 220,726 | +0.11(+2.72%) |
Feb 26, 2021 | 4.176 | 4.273 | 4.050 | 4.087 | 403,877 | -0.02(-0.54%) |
Feb 25, 2021 | 4.555 | 4.555 | 4.095 | 4.110 | 574,797 | -0.44(-9.62%) |
Feb 24, 2021 | 4.503 | 4.644 | 4.451 | 4.547 | 439,837 | +0.00(+0.00%) |
Feb 23, 2021 | 4.532 | 4.547 | 4.302 | 4.547 | 509,543 | +0.04(+0.82%) |
Feb 22, 2021 | 4.584 | 4.584 | 4.399 | 4.510 | 569,771 | -0.07(-1.62%) |
Feb 19, 2021 | 4.599 | 4.636 | 4.503 | 4.584 | 338,901 | +0.05(+1.15%) |
Feb 18, 2021 | 4.592 | 4.636 | 4.451 | 4.532 | 657,203 | -0.01(-0.16%) |
Feb 17, 2021 | 4.518 | 4.599 | 4.384 | 4.540 | 356,188 | +0.07(+1.66%) |
Feb 16, 2021 | 4.547 | 4.584 | 4.369 | 4.466 | 413,252 | +0.04(+1.01%) |
Feb 12, 2021 | 4.495 | 4.584 | 4.377 | 4.421 | 352,516 | -0.05(-1.16%) |
Feb 11, 2021 | 4.392 | 4.547 | 4.340 | 4.473 | 534,497 | +0.12(+2.73%) |
Feb 10, 2021 | 4.251 | 4.362 | 4.191 | 4.354 | 378,991 | +0.15(+3.53%) |
Feb 09, 2021 | 4.132 | 4.251 | 4.117 | 4.206 | 249,565 | +0.10(+2.53%) |
Feb 08, 2021 | 4.058 | 4.154 | 4.028 | 4.102 | 367,059 | +0.11(+2.79%) |
Feb 05, 2021 | 3.998 | 4.043 | 3.932 | 3.991 | 383,656 | +0.04(+0.94%) |
Feb 04, 2021 | 3.969 | 4.058 | 3.913 | 3.954 | 184,392 | -0.01(-0.37%) |
Feb 03, 2021 | 4.065 | 4.095 | 3.932 | 3.969 | 229,468 | -0.07(-1.83%) |
Feb 02, 2021 | 3.976 | 4.065 | 3.939 | 4.043 | 315,648 | +0.18(+4.61%) |
Feb 01, 2021 | 3.835 | 3.954 | 3.820 | 3.865 | 372,977 | +0.06(+1.56%) |
Jan 29, 2021 | 3.932 | 3.977 | 3.783 | 3.805 | 199,107 | -0.16(-4.11%) |
Jan 28, 2021 | 3.813 | 3.984 | 3.740 | 3.969 | 203,005 | +0.24(+6.36%) |
Jan 27, 2021 | 3.872 | 3.880 | 3.724 | 3.731 | 254,216 | -0.10(-2.71%) |
Jan 26, 2021 | 3.820 | 3.924 | 3.783 | 3.835 | 410,375 | +0.04(+0.98%) |
Jan 25, 2021 | 3.828 | 3.857 | 3.709 | 3.798 | 266,459 | -0.02(-0.58%) |
Jan 22, 2021 | 3.813 | 3.894 | 3.783 | 3.820 | 83,309 | -0.06(-1.53%) |
Jan 21, 2021 | 4.117 | 4.117 | 3.813 | 3.880 | 225,674 | -0.19(-4.74%) |
Jan 20, 2021 | 3.998 | 4.087 | 3.950 | 4.073 | 204,896 | +0.09(+2.23%) |
Jan 19, 2021 | 3.991 | 4.013 | 3.880 | 3.984 | 144,196 | +0.07(+1.90%) |
Jan 15, 2021 | 3.939 | 3.961 | 3.857 | 3.909 | 195,063 | -0.04(-1.13%) |
Jan 14, 2021 | 4.080 | 4.139 | 3.939 | 3.954 | 439,860 | -0.11(-2.74%) |
Jan 13, 2021 | 4.132 | 4.191 | 4.050 | 4.065 | 164,700 | -0.05(-1.26%) |
Jan 12, 2021 | 4.050 | 4.221 | 4.021 | 4.117 | 321,781 | +0.13(+3.16%) |
Jan 11, 2021 | 4.191 | 4.251 | 3.969 | 3.991 | 467,882 | -0.20(-4.78%) |
Jan 08, 2021 | 4.288 | 4.362 | 4.132 | 4.191 | 151,656 | -0.10(-2.42%) |
Jan 07, 2021 | 4.451 | 4.466 | 4.280 | 4.295 | 246,074 | -0.10(-2.36%) |
Jan 06, 2021 | 4.236 | 4.481 | 4.213 | 4.399 | 334,660 | +0.19(+4.40%) |
Jan 05, 2021 | 4.243 | 4.451 | 4.206 | 4.213 | 546,614 | -0.03(-0.70%) |
Jan 04, 2021 | 4.555 | 4.696 | 4.184 | 4.243 | 826,130 | -0.32(-6.99%) |
Dec 31, 2020 | 4.562 | 4.562 | 4.562 | 404,511 | -0.10(-2.23%) | |
Dec 30, 2020 | 4.666 | 4.814 | 4.636 | 4.666 | 404,511 | +0.02(+0.48%) |
Dec 29, 2020 | 4.614 | 4.680 | 4.499 | 4.644 | 366,031 | +0.03(+0.64%) |
Dec 28, 2020 | 4.562 | 4.666 | 4.555 | 4.614 | 291,304 | +0.06(+1.30%) |
Dec 24, 2020 | 4.614 | 4.614 | 4.458 | 4.555 | 92,746 | -0.09(-1.92%) |
Dec 23, 2020 | 4.451 | 4.659 | 4.451 | 4.644 | 436,577 | +0.22(+4.86%) |
Dec 22, 2020 | 4.481 | 4.562 | 4.392 | 4.429 | 275,292 | -0.06(-1.32%) |
Dec 21, 2020 | 4.584 | 4.584 | 4.410 | 4.488 | 234,325 | -0.08(-1.79%) |
Dec 18, 2020 | 4.659 | 4.733 | 4.532 | 4.570 | 271,498 | -0.07(-1.60%) |
Dec 17, 2020 | 4.547 | 4.673 | 4.540 | 4.644 | 246,130 | +0.11(+2.45%) |
Dec 16, 2020 | 4.481 | 4.570 | 4.458 | 4.532 | 240,342 | +0.04(+0.83%) |
Dec 15, 2020 | 4.414 | 4.540 | 4.347 | 4.495 | 436,152 | +0.11(+2.54%) |
Dec 14, 2020 | 4.384 | 4.570 | 4.124 | 4.384 | 1,083,232 | -0.03(-0.67%) |
Dec 11, 2020 | 4.354 | 4.443 | 4.354 | 4.414 | 249,525 | +0.03(+0.68%) |
Dec 10, 2020 | 4.325 | 4.429 | 4.288 | 4.384 | 337,436 | +0.10(+2.25%) |
Dec 09, 2020 | 4.436 | 4.436 | 4.228 | 4.288 | 619,628 | -0.13(-2.86%) |
Dec 08, 2020 | 4.377 | 4.443 | 4.342 | 4.414 | 253,568 | +0.04(+0.85%) |
Dec 07, 2020 | 4.451 | 4.451 | 4.317 | 4.377 | 201,422 | -0.04(-0.84%) |
Dec 04, 2020 | 4.436 | 4.451 | 4.392 | 4.414 | 277,969 | +0.01(+0.34%) |
Dec 03, 2020 | 4.295 | 4.436 | 4.206 | 4.399 | 395,982 | +0.12(+2.77%) |
Dec 02, 2020 | 4.295 | 4.362 | 4.221 | 4.280 | 421,158 | +0.00(+0.00%) |
Dec 01, 2020 | 4.191 | 4.317 | 4.169 | 4.280 | 702,538 | +0.21(+5.10%) |
Nov 30, 2020 | 4.332 | 4.332 | 3.969 | 4.073 | 1,421,156 | -0.22(-5.02%) |
Nov 27, 2020 | 4.191 | 4.525 | 4.095 | 4.288 | 1,463,180 | +0.10(+2.30%) |
Nov 25, 2020 | 4.258 | 4.377 | 4.117 | 4.191 | 2,077,894 | -0.11(-2.59%) |
Nov 24, 2020 | 3.857 | 4.377 | 3.857 | 4.302 | 4,312,063 | +0.46(+11.97%) |
Nov 23, 2020 | 3.776 | 3.924 | 3.768 | 3.843 | 204,749 | +0.07(+1.97%) |
Nov 20, 2020 | 3.761 | 3.835 | 3.709 | 3.768 | 203,152 | +0.01(+0.40%) |
Nov 19, 2020 | 3.754 | 3.877 | 3.731 | 3.754 | 391,831 | +0.01(+0.20%) |
Nov 18, 2020 | 3.894 | 3.961 | 3.735 | 3.746 | 572,264 | -0.21(-5.25%) |
Nov 17, 2020 | 3.768 | 3.998 | 3.702 | 3.954 | 588,275 | +0.17(+4.51%) |
Nov 16, 2020 | 3.702 | 3.828 | 3.657 | 3.783 | 357,774 | +0.17(+4.72%) |
Nov 13, 2020 | 3.642 | 3.783 | 3.538 | 3.613 | 363,166 | -0.01(-0.41%) |
Nov 12, 2020 | 3.813 | 3.887 | 3.538 | 3.627 | 494,398 | -0.19(-5.05%) |
Nov 11, 2020 | 3.360 | 3.835 | 3.360 | 3.820 | 936,489 | +0.44(+12.94%) |
Nov 10, 2020 | 3.368 | 3.449 | 3.279 | 3.383 | 911,804 | +0.11(+3.40%) |
Nov 09, 2020 | 3.442 | 3.553 | 3.264 | 3.271 | 1,057,662 | -0.10(-2.86%) |
Nov 06, 2020 | 3.420 | 3.479 | 3.316 | 3.368 | 255,187 | -0.02(-0.66%) |
Nov 05, 2020 | 3.442 | 3.505 | 3.353 | 3.390 | 376,942 | +0.04(+1.11%) |
Nov 04, 2020 | 3.331 | 3.464 | 3.323 | 3.353 | 253,105 | +0.01(+0.22%) |
Nov 03, 2020 | 3.368 | 3.449 | 3.286 | 3.346 | 286,410 | +0.06(+1.81%) |