Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.76 | 14.27 | 13.76 | 13.95 | 583,143 | +0.23(+1.68%) |
Oct 28, 2021 | 13.50 | 13.79 | 13.47 | 13.72 | 353,778 | +0.40(+3.00%) |
Oct 27, 2021 | 13.68 | 13.93 | 13.31 | 13.32 | 571,127 | -0.43(-3.13%) |
Oct 26, 2021 | 13.42 | 13.75 | 487,770 | +0.14(+1.03%) | ||
Oct 25, 2021 | 13.05 | 13.72 | 13.01 | 13.61 | 518,709 | +0.73(+5.67%) |
Oct 22, 2021 | 12.92 | 13.09 | 12.70 | 12.88 | 400,911 | +0.09(+0.70%) |
Oct 21, 2021 | 12.77 | 13.02 | 12.48 | 12.79 | 497,135 | -0.22(-1.69%) |
Oct 20, 2021 | 12.78 | 13.11 | 12.51 | 13.01 | 409,475 | +0.22(+1.72%) |
Oct 19, 2021 | 13.01 | 13.02 | 12.46 | 12.79 | 443,225 | -0.31(-2.37%) |
Oct 18, 2021 | 13.00 | 13.13 | 12.64 | 13.10 | 518,081 | -0.04(-0.30%) |
Oct 15, 2021 | 13.30 | 13.64 | 13.12 | 13.14 | 634,954 | -0.02(-0.15%) |
Oct 14, 2021 | 13.91 | 13.91 | 13.08 | 13.16 | 1,026,588 | -0.53(-3.87%) |
Oct 13, 2021 | 13.75 | 13.75 | 13.14 | 13.69 | 697,524 | +0.11(+0.81%) |
Oct 12, 2021 | 14.15 | 14.15 | 13.52 | 13.58 | 1,112,423 | -0.45(-3.21%) |
Oct 11, 2021 | 13.92 | 14.69 | 13.92 | 14.03 | 441,088 | +0.23(+1.67%) |
Oct 08, 2021 | 13.90 | 14.18 | 13.73 | 13.80 | 442,414 | +0.03(+0.22%) |
Oct 07, 2021 | 13.17 | 13.99 | 12.97 | 13.77 | 1,179,632 | +0.76(+5.84%) |
Oct 06, 2021 | 13.81 | 13.89 | 12.85 | 13.01 | 609,916 | -1.07(-7.60%) |
Oct 05, 2021 | 13.92 | 14.16 | 13.63 | 14.08 | 542,620 | +0.20(+1.44%) |
Oct 04, 2021 | 13.51 | 13.90 | 13.20 | 13.88 | 664,042 | +0.45(+3.35%) |
Oct 01, 2021 | 13.27 | 13.60 | 13.03 | 13.43 | 492,575 | +0.35(+2.68%) |
Sep 30, 2021 | 13.19 | 13.40 | 12.93 | 13.08 | 842,994 | -0.07(-0.53%) |
Sep 29, 2021 | 13.80 | 13.81 | 12.94 | 13.15 | 371,215 | -0.41(-3.02%) |
Sep 28, 2021 | 13.64 | 13.83 | 13.11 | 13.56 | 1,567,720 | -0.26(-1.88%) |
Sep 27, 2021 | 13.31 | 13.98 | 13.26 | 13.82 | 489,226 | +0.69(+5.26%) |
Sep 24, 2021 | 13.15 | 13.47 | 13.11 | 13.13 | 362,826 | -0.17(-1.28%) |
Sep 23, 2021 | 13.02 | 13.50 | 12.93 | 13.30 | 384,109 | +0.45(+3.50%) |
Sep 22, 2021 | 12.72 | 13.19 | 12.72 | 12.85 | 596,213 | +0.44(+3.55%) |
Sep 21, 2021 | 12.76 | 12.81 | 12.04 | 12.41 | 439,884 | -0.16(-1.27%) |
Sep 20, 2021 | 12.53 | 12.72 | 12.15 | 12.57 | 550,209 | -0.42(-3.23%) |
Sep 17, 2021 | 13.21 | 13.26 | 12.58 | 12.99 | 1,604,569 | -0.23(-1.74%) |
Sep 16, 2021 | 13.61 | 13.64 | 13.17 | 13.22 | 508,744 | -0.50(-3.64%) |
Sep 15, 2021 | 13.09 | 13.79 | 13.09 | 13.72 | 525,894 | +0.71(+5.46%) |
Sep 14, 2021 | 13.50 | 13.50 | 12.85 | 13.01 | 479,613 | -0.44(-3.27%) |
Sep 13, 2021 | 13.70 | 13.80 | 13.13 | 13.45 | 682,983 | +0.13(+0.98%) |
Sep 10, 2021 | 13.21 | 13.83 | 13.18 | 13.32 | 630,850 | +0.22(+1.68%) |
Sep 09, 2021 | 12.90 | 13.35 | 12.85 | 13.10 | 407,353 | +0.13(+1.00%) |
Sep 08, 2021 | 13.14 | 13.38 | 12.66 | 12.97 | 736,870 | -0.45(-3.35%) |
Sep 07, 2021 | 13.42 | 13.92 | 13.33 | 13.42 | 492,092 | +0.07(+0.52%) |
Sep 03, 2021 | 13.35 | 13.57 | 13.04 | 13.35 | 407,165 | +0.03(+0.23%) |
Sep 02, 2021 | 13.55 | 13.79 | 13.26 | 13.32 | 1,032,094 | -0.13(-0.97%) |
Sep 01, 2021 | 13.63 | 13.70 | 12.75 | 13.45 | 668,879 | -0.23(-1.68%) |
Aug 31, 2021 | 14.02 | 14.02 | 13.31 | 13.68 | 844,929 | -0.47(-3.32%) |
Aug 30, 2021 | 14.63 | 14.76 | 14.07 | 14.15 | 358,521 | -0.27(-1.87%) |
Aug 27, 2021 | 13.80 | 14.48 | 13.80 | 14.42 | 553,126 | +0.68(+4.95%) |
Aug 26, 2021 | 14.09 | 14.17 | 13.61 | 13.74 | 355,695 | -0.44(-3.10%) |
Aug 25, 2021 | 14.33 | 14.61 | 14.10 | 14.18 | 304,075 | -0.28(-1.94%) |
Aug 24, 2021 | 14.67 | 15.00 | 14.44 | 14.46 | 341,685 | +0.11(+0.77%) |
Aug 23, 2021 | 14.20 | 14.62 | 14.13 | 14.35 | 507,478 | +0.54(+3.91%) |
Aug 20, 2021 | 13.99 | 14.30 | 13.60 | 13.81 | 414,135 | -0.25(-1.78%) |
Aug 19, 2021 | 14.25 | 14.38 | 13.73 | 14.06 | 481,193 | -0.68(-4.61%) |
Aug 18, 2021 | 14.97 | 15.41 | 14.67 | 14.74 | 483,424 | -0.28(-1.86%) |
Aug 17, 2021 | 16.10 | 16.22 | 14.78 | 15.02 | 755,279 | -1.50(-9.08%) |
Aug 16, 2021 | 16.40 | 16.71 | 15.68 | 16.52 | 740,324 | -0.20(-1.20%) |
Aug 13, 2021 | 16.74 | 17.04 | 16.47 | 16.72 | 491,219 | -0.27(-1.59%) |
Aug 12, 2021 | 17.27 | 17.27 | 16.28 | 16.99 | 678,327 | -0.34(-1.96%) |
Aug 11, 2021 | 16.89 | 17.35 | 16.35 | 17.33 | 1,321,299 | +0.45(+2.67%) |
Aug 10, 2021 | 15.18 | 17.10 | 15.14 | 16.88 | 1,181,263 | +1.70(+11.20%) |
Aug 09, 2021 | 14.84 | 15.47 | 14.47 | 15.18 | 821,931 | +0.83(+5.78%) |
Aug 06, 2021 | 13.81 | 14.67 | 13.32 | 14.35 | 1,056,132 | +1.42(+10.98%) |
Aug 05, 2021 | 13.06 | 13.24 | 12.81 | 12.93 | 569,482 | +0.12(+0.94%) |
Aug 04, 2021 | 13.18 | 13.36 | 12.59 | 12.81 | 671,446 | -0.60(-4.47%) |
Aug 03, 2021 | 12.85 | 13.49 | 12.66 | 13.41 | 701,868 | +0.53(+4.11%) |
Aug 02, 2021 | 13.38 | 13.69 | 12.84 | 12.88 | 439,085 | -0.45(-3.38%) |
Jul 30, 2021 | 13.63 | 13.99 | 13.28 | 13.33 | 582,414 | -0.34(-2.49%) |
Jul 29, 2021 | 13.35 | 14.01 | 13.19 | 13.67 | 611,652 | +0.67(+5.15%) |
Jul 28, 2021 | 13.13 | 13.32 | 12.50 | 13.00 | 351,217 | +0.00(+0.00%) |
Jul 27, 2021 | 13.08 | 13.28 | 12.64 | 13.00 | 408,583 | -0.25(-1.89%) |
Jul 26, 2021 | 12.80 | 13.27 | 12.80 | 13.25 | 283,973 | +0.56(+4.41%) |
Jul 23, 2021 | 12.94 | 12.95 | 12.47 | 12.69 | 474,238 | +0.00(+0.00%) |
Jul 22, 2021 | 13.10 | 13.10 | 12.56 | 12.69 | 718,904 | -0.39(-2.98%) |
Jul 21, 2021 | 12.81 | 13.19 | 12.68 | 13.08 | 702,364 | +0.62(+4.98%) |
Jul 20, 2021 | 11.96 | 12.62 | 11.70 | 12.46 | 662,596 | +0.46(+3.83%) |
Jul 19, 2021 | 11.97 | 12.47 | 11.68 | 12.00 | 772,085 | -0.76(-5.96%) |
Jul 16, 2021 | 13.60 | 13.60 | 12.70 | 12.76 | 430,632 | -0.77(-5.69%) |
Jul 15, 2021 | 12.96 | 13.90 | 12.77 | 13.53 | 378,601 | +0.33(+2.50%) |
Jul 14, 2021 | 13.74 | 13.95 | 13.09 | 13.20 | 466,669 | -0.26(-1.93%) |
Jul 13, 2021 | 13.56 | 13.67 | 13.17 | 13.46 | 389,788 | -0.40(-2.89%) |
Jul 12, 2021 | 13.35 | 13.93 | 13.17 | 13.86 | 336,848 | +0.17(+1.24%) |
Jul 09, 2021 | 13.36 | 13.91 | 13.23 | 13.69 | 407,267 | +0.78(+6.04%) |
Jul 08, 2021 | 12.50 | 13.14 | 12.34 | 12.91 | 500,281 | -0.38(-2.86%) |
Jul 07, 2021 | 13.03 | 13.44 | 12.93 | 13.29 | 608,355 | +0.28(+2.15%) |
Jul 06, 2021 | 13.92 | 13.92 | 12.86 | 13.01 | 724,466 | -0.86(-6.20%) |
Jul 02, 2021 | 14.03 | 14.07 | 13.69 | 13.87 | 355,922 | +0.01(+0.07%) |
Jul 01, 2021 | 14.38 | 14.45 | 13.69 | 13.86 | 655,130 | -0.29(-2.05%) |
Jun 30, 2021 | 13.71 | 14.19 | 13.55 | 14.15 | 877,916 | +0.24(+1.73%) |
Jun 29, 2021 | 14.08 | 14.40 | 13.79 | 13.91 | 434,799 | -0.01(-0.07%) |
Jun 28, 2021 | 14.52 | 14.55 | 13.46 | 13.92 | 817,114 | -0.63(-4.33%) |
Jun 25, 2021 | 15.21 | 15.50 | 14.55 | 14.55 | 1,853,735 | -0.49(-3.26%) |
Jun 24, 2021 | 14.33 | 15.15 | 13.97 | 15.04 | 1,111,124 | +0.82(+5.77%) |
Jun 23, 2021 | 14.09 | 14.48 | 14.09 | 14.22 | 536,089 | +0.09(+0.64%) |
Jun 22, 2021 | 14.16 | 14.29 | 13.60 | 14.13 | 502,758 | -0.10(-0.70%) |
Jun 21, 2021 | 13.42 | 14.44 | 13.35 | 14.23 | 1,237,342 | +0.95(+7.15%) |
Jun 18, 2021 | 13.34 | 13.99 | 13.26 | 13.28 | 5,249,662 | -0.28(-2.06%) |
Jun 17, 2021 | 14.44 | 14.73 | 13.27 | 13.56 | 1,224,989 | -0.98(-6.74%) |
Jun 16, 2021 | 14.39 | 14.72 | 13.93 | 14.54 | 884,810 | -0.12(-0.82%) |
Jun 15, 2021 | 14.80 | 14.88 | 13.96 | 14.66 | 1,434,280 | -0.16(-1.08%) |
Jun 14, 2021 | 16.11 | 16.57 | 14.73 | 14.82 | 1,912,022 | -1.17(-7.32%) |
Jun 11, 2021 | 15.68 | 16.19 | 15.65 | 15.99 | 837,416 | +0.47(+3.03%) |
Jun 10, 2021 | 15.91 | 16.26 | 15.50 | 15.52 | 842,269 | -0.17(-1.08%) |
Jun 09, 2021 | 15.44 | 15.94 | 15.22 | 15.69 | 733,350 | +0.20(+1.29%) |
Jun 08, 2021 | 15.12 | 15.59 | 14.56 | 15.49 | 765,967 | +0.31(+2.04%) |
Jun 07, 2021 | 15.12 | 15.63 | 15.05 | 15.18 | 742,202 | +0.15(+1.00%) |
Jun 04, 2021 | 15.02 | 15.25 | 14.77 | 15.03 | 515,347 | +0.19(+1.28%) |
Jun 03, 2021 | 14.95 | 15.11 | 14.51 | 14.84 | 537,325 | -0.26(-1.72%) |
Jun 02, 2021 | 15.74 | 15.74 | 14.80 | 15.10 | 739,204 | -0.70(-4.43%) |
Jun 01, 2021 | 15.30 | 15.91 | 15.18 | 15.80 | 992,142 | +0.65(+4.29%) |
May 28, 2021 | 15.00 | 15.30 | 14.59 | 15.15 | 689,211 | +0.23(+1.54%) |
May 27, 2021 | 14.49 | 15.30 | 14.49 | 14.92 | 835,742 | +0.75(+5.29%) |
May 26, 2021 | 13.99 | 14.46 | 13.61 | 14.17 | 860,107 | +0.18(+1.29%) |
May 25, 2021 | 14.60 | 14.75 | 13.81 | 13.99 | 960,362 | -0.61(-4.18%) |
May 24, 2021 | 14.16 | 14.66 | 13.87 | 14.60 | 875,886 | +0.51(+3.62%) |
May 21, 2021 | 14.27 | 14.64 | 14.04 | 14.09 | 814,928 | -0.09(-0.63%) |
May 20, 2021 | 14.34 | 14.50 | 13.53 | 14.18 | 1,063,139 | -0.14(-0.98%) |
May 19, 2021 | 15.00 | 15.25 | 13.95 | 14.32 | 1,670,122 | -1.14(-7.37%) |
May 18, 2021 | 16.03 | 16.06 | 15.17 | 15.46 | 1,262,848 | -0.42(-2.64%) |
May 17, 2021 | 14.51 | 15.92 | 14.38 | 15.88 | 1,771,794 | +1.54(+10.74%) |
May 14, 2021 | 14.65 | 15.49 | 14.01 | 14.34 | 1,313,122 | +0.16(+1.13%) |
May 13, 2021 | 13.91 | 14.52 | 13.59 | 14.18 | 1,057,274 | +0.52(+3.81%) |
May 12, 2021 | 14.33 | 14.60 | 13.44 | 13.66 | 1,027,636 | -0.80(-5.53%) |
May 11, 2021 | 13.79 | 14.86 | 13.60 | 14.46 | 1,706,554 | -0.29(-1.97%) |
May 10, 2021 | 13.50 | 15.50 | 13.45 | 14.75 | 2,998,454 | +1.71(+13.11%) |
May 07, 2021 | 12.40 | 13.06 | 12.03 | 13.04 | 1,068,829 | +0.40(+3.16%) |
May 06, 2021 | 12.83 | 12.99 | 12.11 | 12.64 | 888,752 | -0.37(-2.84%) |
May 05, 2021 | 13.33 | 13.43 | 12.64 | 13.01 | 625,211 | -0.14(-1.06%) |
May 04, 2021 | 12.74 | 13.30 | 12.32 | 13.15 | 1,383,337 | +0.41(+3.22%) |
May 03, 2021 | 12.17 | 12.83 | 12.05 | 12.74 | 729,033 | +0.72(+5.99%) |
Apr 30, 2021 | 11.87 | 12.46 | 11.85 | 12.02 | 688,900 | -0.09(-0.74%) |
Apr 29, 2021 | 12.76 | 12.96 | 11.85 | 12.11 | 622,464 | -0.45(-3.58%) |
Apr 28, 2021 | 12.68 | 12.76 | 12.34 | 12.56 | 429,989 | -0.22(-1.72%) |
Apr 27, 2021 | 13.05 | 13.13 | 12.24 | 12.78 | 1,105,874 | -0.33(-2.52%) |
Apr 26, 2021 | 11.87 | 13.59 | 11.87 | 13.11 | 2,245,727 | +1.28(+10.82%) |
Apr 23, 2021 | 11.28 | 11.94 | 11.28 | 11.83 | 791,100 | +0.69(+6.19%) |
Apr 22, 2021 | 11.63 | 11.66 | 11.13 | 11.14 | 586,510 | -0.38(-3.30%) |
Apr 21, 2021 | 10.69 | 11.62 | 10.59 | 11.52 | 504,183 | +0.73(+6.77%) |
Apr 20, 2021 | 11.49 | 11.53 | 10.52 | 10.79 | 858,352 | -0.69(-6.01%) |
Apr 19, 2021 | 11.18 | 12.08 | 11.05 | 11.48 | 910,639 | +0.31(+2.78%) |
Apr 16, 2021 | 11.40 | 11.45 | 10.88 | 11.17 | 300,400 | -0.04(-0.36%) |
Apr 15, 2021 | 11.50 | 11.65 | 11.12 | 11.21 | 628,664 | -0.15(-1.32%) |
Apr 14, 2021 | 10.95 | 11.76 | 10.95 | 11.36 | 669,783 | +0.55(+5.09%) |
Apr 13, 2021 | 11.82 | 11.87 | 10.73 | 10.81 | 1,264,115 | -1.00(-8.47%) |
Apr 12, 2021 | 11.91 | 12.17 | 11.53 | 11.81 | 1,110,670 | -0.10(-0.84%) |
Apr 09, 2021 | 11.14 | 11.94 | 10.82 | 11.91 | 748,700 | +0.77(+6.91%) |
Apr 08, 2021 | 11.35 | 11.80 | 10.98 | 11.14 | 836,298 | -0.19(-1.68%) |
Apr 07, 2021 | 11.79 | 11.95 | 11.14 | 11.33 | 803,753 | -0.38(-3.25%) |
Apr 06, 2021 | 11.41 | 12.85 | 11.36 | 11.71 | 1,483,048 | +0.22(+1.91%) |
Apr 05, 2021 | 11.76 | 12.04 | 11.37 | 11.49 | 544,712 | +0.00(+0.00%) |
Apr 01, 2021 | 11.80 | 12.00 | 10.91 | 11.49 | 873,400 | -0.26(-2.21%) |
Mar 31, 2021 | 11.49 | 12.24 | 11.24 | 11.75 | 1,828,645 | +0.46(+4.07%) |
Mar 30, 2021 | 10.78 | 11.58 | 10.65 | 11.29 | 1,736,877 | +0.71(+6.71%) |
Mar 29, 2021 | 10.81 | 11.85 | 10.58 | 10.58 | 1,027,511 | -0.27(-2.49%) |
Mar 26, 2021 | 10.31 | 10.93 | 10.28 | 10.85 | 745,900 | +0.84(+8.39%) |
Mar 25, 2021 | 9.340 | 10.14 | 9.320 | 10.01 | 645,958 | +0.41(+4.27%) |
Mar 24, 2021 | 9.830 | 10.28 | 9.600 | 9.600 | 452,785 | +0.00(+0.00%) |
Mar 23, 2021 | 10.31 | 10.58 | 9.450 | 9.600 | 791,330 | -1.09(-10.20%) |
Mar 22, 2021 | 10.25 | 11.22 | 10.25 | 10.69 | 977,402 | +0.50(+4.91%) |
Mar 19, 2021 | 10.63 | 10.75 | 10.11 | 10.19 | 2,070,400 | -0.38(-3.60%) |
Mar 18, 2021 | 10.58 | 11.29 | 10.40 | 10.57 | 688,832 | -0.19(-1.77%) |
Mar 17, 2021 | 10.49 | 11.10 | 10.37 | 10.76 | 785,000 | +0.20(+1.89%) |
Mar 16, 2021 | 11.22 | 11.25 | 10.50 | 10.56 | 950,239 | -0.23(-2.13%) |
Mar 15, 2021 | 12.19 | 12.19 | 10.55 | 10.79 | 1,380,289 | -1.20(-10.01%) |
Mar 12, 2021 | 11.67 | 12.13 | 10.84 | 11.99 | 1,275,700 | +0.26(+2.22%) |
Mar 11, 2021 | 11.35 | 12.00 | 11.26 | 11.73 | 1,140,497 | +0.66(+5.96%) |
Mar 10, 2021 | 11.26 | 11.44 | 10.55 | 11.07 | 1,195,136 | -0.12(-1.07%) |
Mar 09, 2021 | 10.06 | 11.35 | 9.760 | 11.19 | 1,463,698 | +1.02(+10.03%) |
Mar 08, 2021 | 9.980 | 10.74 | 9.600 | 10.17 | 1,854,962 | +0.48(+4.95%) |
Mar 05, 2021 | 9.030 | 9.770 | 8.700 | 9.690 | 1,301,800 | +1.05(+12.15%) |
Mar 04, 2021 | 9.000 | 9.560 | 8.280 | 8.640 | 1,300,578 | -0.60(-6.49%) |
Mar 03, 2021 | 8.500 | 9.500 | 8.450 | 9.240 | 1,381,408 | +0.85(+10.13%) |
Mar 02, 2021 | 8.600 | 9.070 | 8.380 | 8.390 | 852,974 | -0.23(-2.67%) |
Mar 01, 2021 | 8.740 | 8.890 | 8.360 | 8.620 | 1,387,987 | +0.54(+6.68%) |
Feb 26, 2021 | 8.250 | 8.790 | 7.673 | 8.080 | 1,618,100 | +0.39(+5.07%) |
Feb 25, 2021 | 8.400 | 9.540 | 7.510 | 7.690 | 3,810,705 | -0.76(-8.99%) |
Feb 24, 2021 | 7.620 | 8.930 | 7.430 | 8.450 | 4,808,218 | +0.46(+5.76%) |
Feb 23, 2021 | 6.880 | 9.260 | 6.600 | 7.990 | 48,555,468 | +1.69(+26.83%) |
Feb 22, 2021 | 5.920 | 6.460 | 5.870 | 6.300 | 406,617 | +0.35(+5.88%) |
Feb 19, 2021 | 5.700 | 6.200 | 5.670 | 5.950 | 557,600 | +0.33(+5.87%) |
Feb 18, 2021 | 5.860 | 5.940 | 5.600 | 5.620 | 295,794 | -0.32(-5.39%) |
Feb 17, 2021 | 5.710 | 6.180 | 5.700 | 5.940 | 374,614 | +0.19(+3.30%) |
Feb 16, 2021 | 5.830 | 5.940 | 5.620 | 5.750 | 432,909 | +0.05(+0.88%) |
Feb 12, 2021 | 5.660 | 5.820 | 5.560 | 5.700 | 189,700 | +0.02(+0.35%) |
Feb 11, 2021 | 5.580 | 5.780 | 5.520 | 5.680 | 216,521 | +0.09(+1.61%) |
Feb 10, 2021 | 5.700 | 5.700 | 5.420 | 5.590 | 325,001 | -0.05(-0.89%) |
Feb 09, 2021 | 5.460 | 5.680 | 5.320 | 5.640 | 331,631 | +0.13(+2.36%) |
Feb 08, 2021 | 5.310 | 5.600 | 5.270 | 5.510 | 253,164 | +0.28(+5.35%) |
Feb 05, 2021 | 5.490 | 5.490 | 5.150 | 5.230 | 298,400 | -0.26(-4.74%) |
Feb 04, 2021 | 5.100 | 5.565 | 5.080 | 5.490 | 459,980 | +0.37(+7.23%) |
Feb 03, 2021 | 4.940 | 5.150 | 4.920 | 5.120 | 350,324 | +0.19(+3.85%) |
Feb 02, 2021 | 5.000 | 5.150 | 4.820 | 4.930 | 324,976 | -0.06(-1.20%) |
Feb 01, 2021 | 5.160 | 5.180 | 4.900 | 4.990 | 336,390 | -0.04(-0.80%) |
Jan 29, 2021 | 5.130 | 5.210 | 4.810 | 5.030 | 598,200 | +0.04(+0.80%) |
Jan 28, 2021 | 4.940 | 5.060 | 4.780 | 4.990 | 550,752 | +0.05(+1.01%) |
Jan 27, 2021 | 5.050 | 5.210 | 4.820 | 4.940 | 562,893 | -0.29(-5.54%) |
Jan 26, 2021 | 5.370 | 5.380 | 5.165 | 5.230 | 173,262 | +0.00(+0.00%) |
Jan 25, 2021 | 5.280 | 5.340 | 5.070 | 5.230 | 295,215 | -0.10(-1.88%) |
Jan 22, 2021 | 5.150 | 5.330 | 5.010 | 5.330 | 317,600 | +0.06(+1.14%) |
Jan 21, 2021 | 5.350 | 5.380 | 5.160 | 5.270 | 261,240 | -0.14(-2.59%) |
Jan 20, 2021 | 5.390 | 5.550 | 5.040 | 5.410 | 520,774 | +0.05(+0.93%) |
Jan 19, 2021 | 5.740 | 5.840 | 5.280 | 5.360 | 1,139,024 | -0.29(-5.13%) |
Jan 15, 2021 | 5.590 | 5.830 | 5.465 | 5.650 | 424,900 | -0.13(-2.25%) |
Jan 14, 2021 | 5.560 | 6.020 | 5.560 | 5.780 | 560,752 | +0.30(+5.47%) |
Jan 13, 2021 | 5.730 | 5.730 | 5.480 | 5.480 | 282,676 | -0.24(-4.20%) |
Jan 12, 2021 | 5.630 | 5.800 | 5.530 | 5.720 | 322,943 | +0.14(+2.51%) |
Jan 11, 2021 | 5.360 | 5.670 | 5.343 | 5.580 | 307,153 | -0.11(-1.93%) |
Jan 08, 2021 | 5.670 | 5.690 | 5.400 | 5.690 | 296,900 | +0.05(+0.89%) |
Jan 07, 2021 | 5.610 | 5.750 | 5.350 | 5.640 | 413,107 | +0.08(+1.44%) |
Jan 06, 2021 | 5.410 | 5.750 | 5.350 | 5.560 | 1,032,414 | +0.39(+7.54%) |
Jan 05, 2021 | 4.920 | 5.320 | 4.900 | 5.170 | 552,269 | +0.33(+6.82%) |
Jan 04, 2021 | 4.810 | 4.870 | 4.660 | 4.840 | 208,630 | +0.17(+3.64%) |
Dec 31, 2020 | 4.670 | 4.670 | 4.670 | 241,659 | -0.12(-2.51%) | |
Dec 30, 2020 | 4.670 | 4.900 | 4.670 | 4.790 | 241,659 | +0.12(+2.57%) |
Dec 29, 2020 | 4.660 | 4.700 | 4.530 | 4.670 | 195,994 | +0.02(+0.43%) |
Dec 28, 2020 | 4.900 | 4.930 | 4.600 | 4.650 | 432,252 | -0.17(-3.53%) |
Dec 24, 2020 | 4.960 | 5.000 | 4.780 | 4.820 | 92,800 | -0.12(-2.43%) |
Dec 23, 2020 | 4.840 | 4.980 | 4.810 | 4.940 | 184,543 | +0.18(+3.78%) |
Dec 22, 2020 | 4.620 | 4.770 | 4.525 | 4.760 | 246,465 | +0.09(+1.93%) |
Dec 21, 2020 | 4.800 | 4.800 | 4.580 | 4.670 | 344,626 | -0.16(-3.31%) |
Dec 18, 2020 | 5.060 | 5.060 | 4.760 | 4.830 | 764,300 | -0.24(-4.73%) |
Dec 17, 2020 | 5.070 | 5.090 | 4.810 | 5.070 | 221,170 | +0.07(+1.40%) |
Dec 16, 2020 | 5.030 | 5.070 | 4.890 | 5.000 | 274,841 | -0.03(-0.60%) |
Dec 15, 2020 | 4.940 | 5.110 | 4.800 | 5.030 | 220,520 | +0.20(+4.14%) |
Dec 14, 2020 | 5.570 | 5.640 | 4.810 | 4.830 | 545,603 | -0.67(-12.18%) |
Dec 11, 2020 | 5.600 | 5.630 | 5.280 | 5.500 | 310,100 | -0.14(-2.48%) |
Dec 10, 2020 | 5.490 | 5.720 | 5.320 | 5.640 | 350,169 | +0.16(+2.92%) |
Dec 09, 2020 | 5.650 | 5.770 | 5.450 | 5.480 | 469,381 | -0.06(-1.08%) |
Dec 08, 2020 | 6.040 | 6.250 | 5.400 | 5.540 | 1,213,875 | -0.98(-15.03%) |
Dec 07, 2020 | 6.000 | 6.570 | 5.920 | 6.520 | 318,634 | +0.51(+8.49%) |
Dec 04, 2020 | 5.140 | 6.060 | 5.140 | 6.010 | 707,100 | +0.92(+18.07%) |
Dec 03, 2020 | 5.250 | 5.250 | 5.037 | 5.090 | 90,074 | -0.09(-1.74%) |
Dec 02, 2020 | 5.040 | 5.250 | 4.965 | 5.180 | 407,470 | +0.18(+3.60%) |
Dec 01, 2020 | 4.860 | 5.180 | 4.850 | 5.000 | 164,804 | +0.29(+6.16%) |
Nov 30, 2020 | 4.880 | 4.970 | 4.640 | 4.710 | 225,218 | -0.20(-4.07%) |
Nov 27, 2020 | 5.200 | 5.200 | 4.850 | 4.910 | 184,100 | -0.19(-3.73%) |
Nov 25, 2020 | 4.860 | 5.290 | 4.710 | 5.100 | 259,600 | +0.07(+1.39%) |
Nov 24, 2020 | 4.850 | 5.205 | 4.815 | 5.030 | 439,862 | +0.25(+5.23%) |
Nov 23, 2020 | 4.580 | 4.790 | 4.530 | 4.780 | 209,758 | +0.31(+6.94%) |
Nov 20, 2020 | 4.450 | 4.570 | 4.260 | 4.470 | 207,000 | -0.04(-0.89%) |
Nov 19, 2020 | 4.350 | 4.510 | 4.350 | 4.510 | 94,666 | +0.11(+2.50%) |
Nov 18, 2020 | 4.300 | 4.535 | 4.300 | 4.400 | 159,892 | +0.00(+0.00%) |
Nov 17, 2020 | 4.530 | 4.570 | 4.375 | 4.400 | 267,046 | -0.18(-3.93%) |
Nov 16, 2020 | 4.560 | 4.670 | 4.470 | 4.580 | 200,030 | +0.10(+2.23%) |
Nov 13, 2020 | 4.320 | 4.610 | 4.270 | 4.480 | 160,000 | +0.21(+4.92%) |
Nov 12, 2020 | 4.480 | 4.580 | 4.220 | 4.270 | 172,972 | -0.23(-5.11%) |
Nov 11, 2020 | 4.880 | 4.890 | 4.460 | 4.500 | 244,870 | -0.51(-10.18%) |
Nov 10, 2020 | 4.420 | 5.160 | 4.350 | 5.010 | 631,173 | +0.71(+16.51%) |
Nov 09, 2020 | 4.850 | 4.860 | 4.220 | 4.300 | 324,217 | +0.12(+2.87%) |
Nov 06, 2020 | 4.290 | 4.380 | 4.150 | 4.180 | 99,900 | -0.12(-2.79%) |
Nov 05, 2020 | 4.070 | 4.460 | 4.070 | 4.300 | 180,024 | +0.29(+7.23%) |
Nov 04, 2020 | 4.330 | 4.390 | 3.970 | 4.010 | 184,677 | -0.38(-8.66%) |
Nov 03, 2020 | 4.540 | 4.643 | 4.230 | 4.390 | 329,746 | -0.20(-4.36%) |