Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.438 | 3.520 | 3.083 | 3.347 | 560,059 | -0.14(-3.93%) |
Nov 29, 2021 | 3.584 | 3.639 | 3.438 | 3.484 | 563,451 | +0.01(+0.26%) |
Nov 26, 2021 | 3.420 | 3.539 | 3.384 | 3.475 | 182,298 | -0.21(-5.69%) |
Nov 24, 2021 | 3.493 | 3.703 | 3.466 | 3.685 | 139,331 | +0.17(+4.93%) |
Nov 23, 2021 | 3.593 | 3.639 | 3.466 | 3.511 | 187,066 | -0.07(-2.04%) |
Nov 22, 2021 | 3.539 | 3.648 | 3.511 | 3.584 | 131,299 | +0.05(+1.29%) |
Nov 19, 2021 | 3.612 | 3.630 | 3.502 | 3.539 | 201,189 | -0.07(-2.02%) |
Nov 18, 2021 | 3.676 | 3.612 | 3.566 | 3.612 | 191,679 | -0.06(-1.74%) |
Nov 17, 2021 | 3.657 | 3.730 | 3.584 | 3.676 | 102,354 | +0.00(+0.00%) |
Nov 16, 2021 | 3.712 | 3.721 | 3.575 | 3.676 | 270,764 | -0.05(-1.23%) |
Nov 15, 2021 | 3.767 | 3.785 | 3.621 | 3.721 | 119,363 | -0.06(-1.69%) |
Nov 12, 2021 | 3.730 | 3.831 | 3.730 | 3.785 | 66,885 | +0.03(+0.73%) |
Nov 11, 2021 | 3.548 | 3.849 | 3.548 | 3.758 | 206,171 | +0.18(+5.10%) |
Nov 10, 2021 | 3.648 | 3.575 | 255,710 | -0.16(-4.39%) | ||
Nov 09, 2021 | 3.712 | 3.794 | 3.598 | 3.739 | 116,820 | +0.02(+0.49%) |
Nov 08, 2021 | 3.758 | 3.867 | 3.721 | 3.721 | 137,456 | -0.04(-0.97%) |
Nov 05, 2021 | 3.812 | 3.814 | 3.703 | 3.758 | 59,810 | -0.05(-1.44%) |
Nov 04, 2021 | 3.931 | 3.931 | 3.785 | 3.812 | 85,361 | -0.08(-2.11%) |
Nov 03, 2021 | 3.776 | 3.940 | 3.758 | 3.894 | 98,511 | +0.09(+2.40%) |
Nov 02, 2021 | 3.949 | 3.949 | 3.785 | 3.803 | 127,517 | -0.16(-4.14%) |
Nov 01, 2021 | 3.657 | 3.967 | 3.621 | 3.967 | 204,237 | +0.35(+9.57%) |
Oct 29, 2021 | 3.666 | 3.748 | 3.598 | 3.621 | 106,918 | -0.05(-1.49%) |
Oct 28, 2021 | 3.721 | 3.748 | 3.666 | 3.676 | 150,364 | +0.01(+0.25%) |
Oct 27, 2021 | 3.603 | 3.703 | 3.584 | 3.666 | 200,746 | +0.06(+1.77%) |
Oct 26, 2021 | 3.557 | 3.603 | 218,827 | -0.11(-2.95%) | ||
Oct 25, 2021 | 3.703 | 3.831 | 3.648 | 3.712 | 197,463 | +0.01(+0.25%) |
Oct 22, 2021 | 3.612 | 3.831 | 3.612 | 3.703 | 297,098 | +0.11(+3.05%) |
Oct 21, 2021 | 3.812 | 3.849 | 3.548 | 3.593 | 288,434 | -0.26(-6.64%) |
Oct 20, 2021 | 4.013 | 4.013 | 3.803 | 3.849 | 273,806 | -0.12(-2.99%) |
Oct 19, 2021 | 4.004 | 4.004 | 3.904 | 3.967 | 437,022 | +0.05(+1.40%) |
Oct 18, 2021 | 3.666 | 3.964 | 3.657 | 3.913 | 736,054 | +0.37(+10.57%) |
Oct 15, 2021 | 3.448 | 3.612 | 3.384 | 3.539 | 397,947 | +0.15(+4.30%) |
Oct 14, 2021 | 3.429 | 3.429 | 3.356 | 3.393 | 209,492 | +0.04(+1.09%) |
Oct 13, 2021 | 3.429 | 3.457 | 3.311 | 3.356 | 172,635 | -0.06(-1.87%) |
Oct 12, 2021 | 3.612 | 3.612 | 3.384 | 3.420 | 270,159 | -0.17(-4.82%) |
Oct 11, 2021 | 3.639 | 3.674 | 3.511 | 3.593 | 301,190 | +0.00(+0.00%) |
Oct 08, 2021 | 3.466 | 3.639 | 3.466 | 3.593 | 386,433 | +0.18(+5.35%) |
Oct 07, 2021 | 3.548 | 3.607 | 3.411 | 3.411 | 182,349 | -0.12(-3.36%) |
Oct 06, 2021 | 3.657 | 3.676 | 3.516 | 3.530 | 206,750 | -0.18(-4.91%) |
Oct 05, 2021 | 3.812 | 3.849 | 3.676 | 3.712 | 242,338 | -0.08(-2.16%) |
Oct 04, 2021 | 3.885 | 3.904 | 3.762 | 3.794 | 414,698 | -0.08(-2.12%) |
Oct 01, 2021 | 3.812 | 3.922 | 3.739 | 3.876 | 414,852 | +0.09(+2.41%) |
Sep 30, 2021 | 3.676 | 3.794 | 3.612 | 3.785 | 381,397 | +0.11(+2.98%) |
Sep 29, 2021 | 3.694 | 3.831 | 3.573 | 3.676 | 464,379 | -0.08(-2.18%) |
Sep 28, 2021 | 3.721 | 3.785 | 3.623 | 3.758 | 325,680 | +0.07(+1.98%) |
Sep 27, 2021 | 3.466 | 3.730 | 3.443 | 3.685 | 1,440,783 | +0.27(+8.02%) |
Sep 24, 2021 | 3.192 | 3.447 | 3.192 | 3.411 | 414,002 | +0.17(+5.35%) |
Sep 23, 2021 | 3.274 | 3.274 | 3.183 | 3.238 | 170,049 | +0.01(+0.28%) |
Sep 22, 2021 | 3.183 | 3.265 | 3.165 | 3.229 | 163,746 | +0.08(+2.61%) |
Sep 21, 2021 | 3.064 | 3.165 | 3.028 | 3.147 | 196,479 | +0.14(+4.55%) |
Sep 20, 2021 | 3.010 | 3.046 | 2.937 | 3.010 | 256,282 | -0.10(-3.23%) |
Sep 17, 2021 | 3.055 | 3.147 | 3.055 | 3.110 | 93,191 | +0.03(+0.89%) |
Sep 16, 2021 | 3.174 | 3.183 | 3.074 | 3.083 | 166,984 | -0.10(-3.15%) |
Sep 15, 2021 | 3.137 | 3.210 | 3.137 | 3.183 | 220,809 | +0.05(+1.75%) |
Sep 14, 2021 | 3.238 | 3.238 | 3.101 | 3.128 | 181,994 | -0.09(-2.83%) |
Sep 13, 2021 | 3.247 | 3.283 | 3.174 | 3.220 | 252,027 | +0.01(+0.28%) |
Sep 10, 2021 | 3.402 | 3.411 | 3.192 | 3.210 | 175,396 | -0.14(-4.09%) |
Sep 09, 2021 | 3.283 | 3.356 | 3.201 | 3.347 | 394,417 | +0.12(+3.67%) |
Sep 08, 2021 | 3.356 | 3.375 | 3.210 | 3.229 | 341,385 | -0.12(-3.54%) |
Sep 07, 2021 | 3.302 | 3.365 | 3.302 | 3.347 | 302,449 | +0.02(+0.55%) |
Sep 03, 2021 | 3.283 | 3.329 | 3.201 | 3.329 | 351,962 | +0.04(+1.11%) |
Sep 02, 2021 | 3.311 | 3.329 | 3.210 | 3.292 | 453,869 | -0.02(-0.55%) |
Sep 01, 2021 | 3.156 | 3.329 | 3.147 | 3.311 | 566,101 | +0.13(+4.01%) |
Aug 31, 2021 | 3.174 | 3.183 | 3.110 | 3.183 | 106,127 | +0.01(+0.29%) |
Aug 30, 2021 | 3.110 | 3.201 | 3.046 | 3.174 | 243,680 | +0.07(+2.35%) |
Aug 27, 2021 | 2.955 | 3.110 | 2.946 | 3.101 | 342,472 | +0.15(+4.94%) |
Aug 26, 2021 | 3.010 | 3.083 | 2.909 | 2.955 | 202,926 | -0.05(-1.52%) |
Aug 25, 2021 | 2.973 | 3.042 | 2.944 | 3.001 | 296,407 | +0.03(+0.92%) |
Aug 24, 2021 | 2.982 | 3.001 | 2.946 | 2.973 | 188,592 | +0.05(+1.56%) |
Aug 23, 2021 | 2.955 | 2.981 | 2.919 | 2.928 | 113,825 | +0.05(+1.90%) |
Aug 20, 2021 | 2.919 | 2.937 | 2.800 | 2.873 | 530,215 | -0.01(-0.32%) |
Aug 19, 2021 | 2.964 | 2.966 | 2.809 | 2.882 | 396,065 | -0.03(-0.94%) |
Aug 18, 2021 | 2.946 | 2.986 | 2.891 | 2.909 | 91,373 | -0.02(-0.62%) |
Aug 17, 2021 | 2.964 | 2.982 | 2.882 | 2.928 | 142,515 | +0.00(+0.00%) |
Aug 16, 2021 | 2.919 | 2.964 | 2.891 | 2.928 | 139,509 | -0.01(-0.31%) |
Aug 13, 2021 | 3.010 | 3.091 | 2.919 | 2.937 | 118,988 | -0.07(-2.42%) |
Aug 12, 2021 | 3.101 | 3.119 | 3.010 | 3.010 | 116,214 | -0.14(-4.35%) |
Aug 11, 2021 | 3.001 | 3.156 | 3.001 | 3.147 | 161,904 | +0.12(+3.92%) |
Aug 10, 2021 | 2.955 | 3.046 | 2.882 | 3.028 | 146,526 | +0.11(+3.75%) |
Aug 09, 2021 | 3.055 | 3.087 | 2.919 | 2.919 | 247,277 | -0.13(-4.19%) |
Aug 06, 2021 | 3.001 | 3.055 | 2.946 | 3.046 | 131,548 | +0.08(+2.77%) |
Aug 05, 2021 | 2.973 | 3.046 | 2.946 | 2.964 | 160,063 | +0.02(+0.62%) |
Aug 04, 2021 | 3.101 | 3.101 | 2.946 | 2.946 | 307,662 | -0.17(-5.56%) |
Aug 03, 2021 | 3.192 | 3.201 | 3.110 | 3.119 | 356,234 | -0.07(-2.29%) |
Aug 02, 2021 | 3.311 | 3.329 | 3.130 | 3.192 | 186,635 | -0.12(-3.58%) |
Jul 30, 2021 | 3.110 | 3.384 | 3.110 | 3.311 | 504,949 | +0.22(+7.08%) |
Jul 29, 2021 | 3.092 | 3.256 | 3.092 | 3.092 | 230,868 | +0.04(+1.19%) |
Jul 28, 2021 | 3.092 | 3.147 | 2.946 | 3.055 | 492,158 | -0.01(-0.30%) |
Jul 27, 2021 | 3.019 | 3.174 | 3.010 | 3.064 | 428,282 | -0.23(-6.93%) |
Jul 26, 2021 | 3.238 | 3.361 | 3.238 | 3.292 | 206,728 | +0.05(+1.69%) |
Jul 23, 2021 | 3.338 | 3.338 | 3.178 | 3.238 | 115,083 | -0.05(-1.66%) |
Jul 22, 2021 | 3.438 | 3.438 | 3.233 | 3.292 | 197,371 | -0.16(-4.50%) |
Jul 21, 2021 | 3.302 | 3.502 | 3.302 | 3.448 | 144,181 | +0.19(+5.88%) |
Jul 20, 2021 | 3.192 | 3.274 | 3.128 | 3.256 | 158,252 | +0.07(+2.29%) |
Jul 19, 2021 | 3.064 | 3.210 | 3.019 | 3.183 | 470,944 | +0.02(+0.58%) |
Jul 16, 2021 | 3.302 | 3.302 | 3.133 | 3.165 | 277,994 | -0.10(-3.07%) |
Jul 15, 2021 | 3.283 | 3.347 | 3.238 | 3.265 | 299,404 | -0.05(-1.65%) |
Jul 14, 2021 | 3.429 | 3.502 | 3.283 | 3.320 | 446,869 | -0.09(-2.67%) |
Jul 13, 2021 | 3.502 | 3.584 | 3.347 | 3.411 | 419,616 | -0.11(-3.11%) |
Jul 12, 2021 | 3.584 | 3.621 | 3.466 | 3.520 | 406,737 | -0.11(-3.01%) |
Jul 09, 2021 | 3.612 | 3.657 | 3.530 | 3.630 | 159,006 | +0.05(+1.27%) |
Jul 08, 2021 | 3.520 | 3.639 | 3.402 | 3.584 | 382,229 | +0.07(+2.08%) |
Jul 07, 2021 | 3.730 | 3.772 | 3.493 | 3.511 | 539,481 | -0.26(-6.78%) |
Jul 06, 2021 | 3.785 | 3.849 | 3.703 | 3.767 | 300,742 | -0.03(-0.72%) |
Jul 02, 2021 | 3.739 | 3.821 | 3.730 | 3.794 | 280,111 | +0.10(+2.72%) |
Jul 01, 2021 | 3.885 | 3.904 | 3.648 | 3.694 | 487,542 | -0.16(-4.03%) |
Jun 30, 2021 | 3.867 | 3.913 | 3.748 | 3.849 | 505,414 | +0.05(+1.20%) |
Jun 29, 2021 | 3.867 | 3.908 | 3.758 | 3.803 | 374,129 | -0.08(-2.11%) |
Jun 28, 2021 | 4.250 | 4.259 | 3.739 | 3.885 | 981,866 | -0.31(-7.39%) |
Jun 25, 2021 | 4.077 | 4.241 | 4.013 | 4.195 | 5,418,569 | +0.18(+4.55%) |
Jun 24, 2021 | 3.867 | 4.013 | 3.721 | 4.013 | 975,922 | +0.16(+4.27%) |
Jun 23, 2021 | 3.876 | 3.913 | 3.821 | 3.849 | 504,699 | +0.04(+0.96%) |
Jun 22, 2021 | 3.557 | 3.876 | 3.484 | 3.812 | 786,902 | +0.27(+7.73%) |
Jun 21, 2021 | 3.457 | 3.557 | 3.457 | 3.539 | 470,073 | +0.10(+2.92%) |
Jun 18, 2021 | 3.475 | 3.543 | 3.420 | 3.438 | 709,051 | -0.14(-3.83%) |
Jun 17, 2021 | 3.739 | 3.810 | 3.520 | 3.575 | 572,575 | -0.15(-3.92%) |
Jun 16, 2021 | 3.694 | 3.812 | 3.694 | 3.721 | 577,261 | +0.03(+0.74%) |
Jun 15, 2021 | 3.721 | 3.767 | 3.630 | 3.694 | 394,064 | +0.01(+0.25%) |
Jun 14, 2021 | 3.831 | 3.913 | 3.666 | 3.685 | 609,991 | -0.11(-2.88%) |
Jun 11, 2021 | 3.858 | 3.922 | 3.767 | 3.794 | 564,610 | -0.05(-1.42%) |
Jun 10, 2021 | 3.949 | 3.949 | 3.849 | 3.849 | 264,824 | -0.03(-0.71%) |
Jun 09, 2021 | 3.940 | 3.958 | 3.876 | 3.876 | 167,510 | -0.06(-1.62%) |
Jun 08, 2021 | 3.904 | 4.004 | 3.876 | 3.940 | 187,211 | +0.01(+0.23%) |
Jun 07, 2021 | 3.940 | 4.013 | 3.904 | 3.931 | 379,254 | +0.03(+0.70%) |
Jun 04, 2021 | 4.068 | 4.104 | 3.904 | 3.904 | 304,157 | -0.11(-2.73%) |
Jun 03, 2021 | 4.177 | 4.232 | 3.986 | 4.013 | 330,477 | -0.17(-4.14%) |
Jun 02, 2021 | 4.305 | 4.305 | 4.186 | 4.186 | 290,239 | -0.08(-1.92%) |
Jun 01, 2021 | 4.177 | 4.305 | 4.141 | 4.268 | 289,808 | +0.17(+4.23%) |
May 28, 2021 | 3.967 | 4.159 | 3.958 | 4.095 | 358,877 | +0.08(+2.05%) |
May 27, 2021 | 4.113 | 4.186 | 3.958 | 4.013 | 443,549 | -0.05(-1.12%) |
May 26, 2021 | 4.150 | 4.214 | 4.059 | 4.059 | 307,112 | -0.10(-2.41%) |
May 25, 2021 | 4.451 | 4.505 | 4.150 | 4.159 | 318,206 | -0.28(-6.37%) |
May 24, 2021 | 4.588 | 4.629 | 4.442 | 4.442 | 144,069 | -0.16(-3.56%) |
May 21, 2021 | 4.360 | 4.679 | 4.332 | 4.606 | 452,252 | +0.33(+7.68%) |
May 20, 2021 | 4.223 | 4.332 | 4.127 | 4.277 | 280,171 | +0.05(+1.08%) |
May 19, 2021 | 4.250 | 4.332 | 4.159 | 4.232 | 211,235 | -0.20(-4.53%) |
May 18, 2021 | 4.414 | 4.533 | 4.332 | 4.433 | 299,681 | +0.07(+1.67%) |
May 17, 2021 | 4.259 | 4.414 | 4.159 | 4.360 | 221,489 | +0.10(+2.36%) |
May 14, 2021 | 4.287 | 4.350 | 4.241 | 4.259 | 153,619 | -0.01(-0.21%) |
May 13, 2021 | 4.104 | 4.287 | 4.077 | 4.268 | 330,014 | +0.07(+1.74%) |
May 12, 2021 | 4.277 | 4.296 | 4.150 | 4.195 | 302,310 | -0.05(-1.08%) |
May 11, 2021 | 4.086 | 4.323 | 3.967 | 4.241 | 270,884 | +0.03(+0.65%) |
May 10, 2021 | 4.150 | 4.414 | 4.141 | 4.214 | 479,171 | +0.20(+5.00%) |
May 07, 2021 | 4.095 | 4.232 | 3.954 | 4.013 | 338,044 | -0.11(-2.65%) |
May 06, 2021 | 3.986 | 4.159 | 3.821 | 4.122 | 481,717 | +0.15(+3.67%) |
May 05, 2021 | 3.867 | 4.031 | 3.657 | 3.977 | 495,387 | +0.26(+6.86%) |
May 04, 2021 | 3.885 | 3.995 | 3.721 | 3.721 | 396,003 | -0.16(-4.00%) |
May 03, 2021 | 3.593 | 3.876 | 3.566 | 3.876 | 308,395 | +0.30(+8.42%) |
Apr 30, 2021 | 3.657 | 3.730 | 3.511 | 3.575 | 398,884 | -0.12(-3.21%) |
Apr 29, 2021 | 3.831 | 3.913 | 3.630 | 3.694 | 495,844 | +0.03(+0.75%) |
Apr 28, 2021 | 3.530 | 3.694 | 3.511 | 3.666 | 191,590 | +0.14(+3.88%) |
Apr 27, 2021 | 3.621 | 3.630 | 3.475 | 3.530 | 568,014 | -0.07(-2.03%) |
Apr 26, 2021 | 3.566 | 3.685 | 3.539 | 3.603 | 332,360 | +0.16(+4.50%) |
Apr 23, 2021 | 3.411 | 3.520 | 3.393 | 3.448 | 167,207 | +0.03(+0.80%) |
Apr 22, 2021 | 3.548 | 3.648 | 3.393 | 3.420 | 622,604 | -0.13(-3.60%) |
Apr 21, 2021 | 3.557 | 3.680 | 3.516 | 3.548 | 277,462 | -0.03(-0.77%) |
Apr 20, 2021 | 3.767 | 3.785 | 3.466 | 3.575 | 434,920 | -0.23(-6.00%) |
Apr 19, 2021 | 3.621 | 3.821 | 3.584 | 3.803 | 320,521 | +0.18(+5.04%) |
Apr 16, 2021 | 3.566 | 3.794 | 3.566 | 3.621 | 464,890 | +0.12(+3.39%) |
Apr 15, 2021 | 3.603 | 3.639 | 3.457 | 3.502 | 237,398 | -0.10(-2.78%) |
Apr 14, 2021 | 3.448 | 3.698 | 3.448 | 3.603 | 221,508 | +0.16(+4.77%) |
Apr 13, 2021 | 3.530 | 3.550 | 3.393 | 3.438 | 314,827 | -0.11(-3.08%) |
Apr 12, 2021 | 3.748 | 3.767 | 3.502 | 3.548 | 289,392 | -0.17(-4.66%) |
Apr 09, 2021 | 3.840 | 3.876 | 3.712 | 3.721 | 199,003 | -0.12(-3.09%) |
Apr 08, 2021 | 3.894 | 3.940 | 3.803 | 3.840 | 190,101 | -0.06(-1.64%) |
Apr 07, 2021 | 3.967 | 3.995 | 3.872 | 3.904 | 216,035 | -0.06(-1.61%) |
Apr 06, 2021 | 4.095 | 4.168 | 3.940 | 3.967 | 283,074 | -0.09(-2.25%) |
Apr 05, 2021 | 4.159 | 4.241 | 3.986 | 4.059 | 194,940 | -0.05(-1.33%) |
Apr 01, 2021 | 4.113 | 4.177 | 4.031 | 4.113 | 326,739 | -0.03(-0.66%) |
Mar 31, 2021 | 4.022 | 4.186 | 3.972 | 4.141 | 263,640 | +0.12(+2.95%) |
Mar 30, 2021 | 4.205 | 4.259 | 4.022 | 4.022 | 271,714 | -0.22(-5.16%) |
Mar 29, 2021 | 4.451 | 4.560 | 4.223 | 4.241 | 394,164 | -0.30(-6.63%) |
Mar 26, 2021 | 4.460 | 4.715 | 4.451 | 4.542 | 275,206 | +0.16(+3.53%) |
Mar 25, 2021 | 4.268 | 4.487 | 4.177 | 4.387 | 511,594 | +0.08(+1.91%) |
Mar 24, 2021 | 4.296 | 4.597 | 4.296 | 4.305 | 370,167 | +0.05(+1.07%) |
Mar 23, 2021 | 4.405 | 4.419 | 4.159 | 4.259 | 509,970 | -0.23(-5.08%) |
Mar 22, 2021 | 4.633 | 4.834 | 4.469 | 4.487 | 293,287 | -0.20(-4.28%) |
Mar 19, 2021 | 4.670 | 4.916 | 4.533 | 4.688 | 553,702 | +0.00(+0.00%) |
Mar 18, 2021 | 4.651 | 4.952 | 4.626 | 4.688 | 464,614 | +0.00(+0.00%) |
Mar 17, 2021 | 4.560 | 4.806 | 4.515 | 4.688 | 308,015 | +0.12(+2.59%) |
Mar 16, 2021 | 4.889 | 4.907 | 4.360 | 4.569 | 576,801 | -0.22(-4.57%) |
Mar 15, 2021 | 4.889 | 4.889 | 4.610 | 4.788 | 363,680 | -0.05(-0.94%) |
Mar 12, 2021 | 4.487 | 4.898 | 4.414 | 4.834 | 671,898 | +0.36(+8.16%) |
Mar 11, 2021 | 4.469 | 4.496 | 4.250 | 4.469 | 331,153 | +0.07(+1.66%) |
Mar 10, 2021 | 3.885 | 4.414 | 3.844 | 4.396 | 537,263 | +0.55(+14.22%) |
Mar 09, 2021 | 3.904 | 4.022 | 3.812 | 3.849 | 243,836 | -0.02(-0.47%) |
Mar 08, 2021 | 3.913 | 4.022 | 3.803 | 3.867 | 226,342 | -0.02(-0.47%) |
Mar 05, 2021 | 4.013 | 4.031 | 3.782 | 3.885 | 388,030 | -0.02(-0.47%) |
Mar 04, 2021 | 3.894 | 4.104 | 3.803 | 3.904 | 357,570 | +0.03(+0.71%) |
Mar 03, 2021 | 3.721 | 3.995 | 3.694 | 3.876 | 361,419 | +0.18(+4.94%) |
Mar 02, 2021 | 3.484 | 3.785 | 3.466 | 3.694 | 358,438 | +0.23(+6.58%) |
Mar 01, 2021 | 3.630 | 3.767 | 3.375 | 3.466 | 654,411 | -0.13(-3.55%) |
Feb 26, 2021 | 3.730 | 3.776 | 3.520 | 3.593 | 386,385 | -0.17(-4.60%) |
Feb 25, 2021 | 3.794 | 3.940 | 3.730 | 3.767 | 305,787 | -0.06(-1.67%) |
Feb 24, 2021 | 3.794 | 3.876 | 3.776 | 3.831 | 209,628 | +0.07(+1.94%) |
Feb 23, 2021 | 3.967 | 3.967 | 3.739 | 3.758 | 259,339 | -0.17(-4.41%) |
Feb 22, 2021 | 3.812 | 4.022 | 3.812 | 3.931 | 418,202 | +0.06(+1.65%) |
Feb 19, 2021 | 3.730 | 3.931 | 3.730 | 3.867 | 415,440 | +0.16(+4.43%) |
Feb 18, 2021 | 3.812 | 3.831 | 3.634 | 3.703 | 290,696 | -0.10(-2.64%) |
Feb 17, 2021 | 3.776 | 3.894 | 3.722 | 3.803 | 268,813 | +0.00(+0.00%) |
Feb 16, 2021 | 3.922 | 4.013 | 3.748 | 3.803 | 661,557 | -0.04(-0.95%) |
Feb 12, 2021 | 3.548 | 3.922 | 3.548 | 3.840 | 608,743 | +0.26(+7.12%) |
Feb 11, 2021 | 3.593 | 3.730 | 3.511 | 3.584 | 621,990 | +0.03(+0.77%) |
Feb 10, 2021 | 3.530 | 3.703 | 3.484 | 3.557 | 385,734 | +0.03(+0.78%) |
Feb 09, 2021 | 3.603 | 3.612 | 3.484 | 3.530 | 470,995 | -0.08(-2.27%) |
Feb 08, 2021 | 3.475 | 3.639 | 3.438 | 3.612 | 689,204 | +0.18(+5.32%) |
Feb 05, 2021 | 3.283 | 3.438 | 3.256 | 3.429 | 434,957 | +0.20(+6.21%) |
Feb 04, 2021 | 3.156 | 3.256 | 3.133 | 3.229 | 270,136 | +0.08(+2.61%) |
Feb 03, 2021 | 3.074 | 3.220 | 3.074 | 3.147 | 346,636 | +0.06(+2.07%) |
Feb 02, 2021 | 3.074 | 3.119 | 2.973 | 3.083 | 271,229 | +0.05(+1.50%) |
Feb 01, 2021 | 2.973 | 3.037 | 2.928 | 3.037 | 315,102 | +0.12(+4.06%) |
Jan 29, 2021 | 2.909 | 3.220 | 2.873 | 2.919 | 688,235 | +0.00(+0.00%) |
Jan 28, 2021 | 3.028 | 3.055 | 2.891 | 2.919 | 395,326 | -0.07(-2.44%) |
Jan 27, 2021 | 3.037 | 3.274 | 2.932 | 2.991 | 476,143 | -0.13(-4.09%) |
Jan 26, 2021 | 3.037 | 3.247 | 3.005 | 3.119 | 413,056 | +0.13(+4.27%) |
Jan 25, 2021 | 3.019 | 3.064 | 2.909 | 2.991 | 343,198 | -0.06(-2.09%) |
Jan 22, 2021 | 3.010 | 3.055 | 2.950 | 3.055 | 228,388 | +0.02(+0.60%) |
Jan 21, 2021 | 3.019 | 3.083 | 2.937 | 3.037 | 182,255 | +0.03(+0.91%) |
Jan 20, 2021 | 3.001 | 3.055 | 2.919 | 3.010 | 344,641 | +0.03(+0.92%) |
Jan 19, 2021 | 3.311 | 3.320 | 2.891 | 2.982 | 950,658 | -0.27(-8.40%) |
Jan 15, 2021 | 3.548 | 3.557 | 3.238 | 3.256 | 280,798 | -0.30(-8.46%) |
Jan 14, 2021 | 3.329 | 3.630 | 3.329 | 3.557 | 234,471 | +0.26(+7.73%) |
Jan 13, 2021 | 3.493 | 3.543 | 3.247 | 3.302 | 374,549 | -0.17(-4.99%) |
Jan 12, 2021 | 3.356 | 3.584 | 3.347 | 3.475 | 272,683 | +0.17(+5.25%) |
Jan 11, 2021 | 3.283 | 3.338 | 3.265 | 3.302 | 520,365 | -0.05(-1.36%) |
Jan 08, 2021 | 3.238 | 3.365 | 3.192 | 3.347 | 323,449 | +0.17(+5.46%) |
Jan 07, 2021 | 3.064 | 3.201 | 3.010 | 3.174 | 240,153 | +0.13(+4.19%) |
Jan 06, 2021 | 3.055 | 3.119 | 2.964 | 3.046 | 273,791 | +0.08(+2.77%) |
Jan 05, 2021 | 3.046 | 3.128 | 2.937 | 2.964 | 265,393 | -0.05(-1.52%) |
Jan 04, 2021 | 3.010 | 3.055 | 2.919 | 3.010 | 242,052 | +0.03(+0.92%) |
Dec 31, 2020 | 2.982 | 2.982 | 2.982 | 181,932 | +0.03(+0.93%) | |
Dec 30, 2020 | 2.873 | 3.001 | 2.855 | 2.955 | 181,932 | +0.06(+2.21%) |
Dec 29, 2020 | 2.937 | 2.964 | 2.818 | 2.891 | 256,955 | -0.07(-2.46%) |
Dec 28, 2020 | 2.946 | 3.055 | 2.928 | 2.964 | 246,378 | +0.04(+1.25%) |
Dec 24, 2020 | 2.955 | 2.973 | 2.864 | 2.928 | 86,289 | -0.01(-0.31%) |
Dec 23, 2020 | 2.754 | 2.941 | 2.745 | 2.937 | 228,596 | +0.22(+8.05%) |
Dec 22, 2020 | 2.809 | 2.827 | 2.718 | 2.718 | 273,932 | -0.09(-3.25%) |
Dec 21, 2020 | 2.882 | 2.919 | 2.782 | 2.809 | 431,768 | -0.07(-2.53%) |
Dec 18, 2020 | 3.010 | 3.028 | 2.882 | 2.882 | 326,739 | -0.12(-3.95%) |
Dec 17, 2020 | 2.991 | 3.055 | 2.941 | 3.001 | 225,742 | +0.02(+0.61%) |
Dec 16, 2020 | 3.137 | 3.156 | 2.982 | 2.982 | 178,863 | -0.09(-2.97%) |
Dec 15, 2020 | 3.046 | 3.174 | 3.028 | 3.074 | 276,847 | +0.06(+2.12%) |
Dec 14, 2020 | 3.238 | 3.238 | 3.010 | 3.010 | 380,908 | -0.16(-4.90%) |
Dec 11, 2020 | 3.247 | 3.247 | 3.074 | 3.165 | 199,990 | -0.09(-2.80%) |
Dec 10, 2020 | 3.064 | 3.302 | 3.037 | 3.256 | 260,140 | +0.19(+6.25%) |
Dec 09, 2020 | 3.064 | 3.119 | 3.010 | 3.064 | 186,141 | +0.05(+1.51%) |
Dec 08, 2020 | 2.991 | 3.101 | 2.991 | 3.019 | 185,061 | -0.04(-1.19%) |
Dec 07, 2020 | 3.083 | 3.101 | 3.001 | 3.055 | 298,408 | -0.09(-2.90%) |
Dec 04, 2020 | 2.982 | 3.192 | 2.982 | 3.147 | 242,313 | +0.22(+7.48%) |
Dec 03, 2020 | 2.991 | 3.046 | 2.905 | 2.928 | 243,749 | -0.03(-0.93%) |
Dec 02, 2020 | 2.955 | 3.064 | 2.937 | 2.955 | 293,726 | +0.01(+0.31%) |