Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.370 | 3.490 | 3.350 | 3.480 | 203,243 | +0.13(+3.88%) |
Nov 29, 2021 | 3.370 | 3.410 | 3.240 | 3.350 | 124,599 | -0.03(-0.89%) |
Nov 26, 2021 | 3.340 | 3.480 | 3.340 | 3.380 | 153,318 | +0.04(+1.20%) |
Nov 24, 2021 | 3.240 | 3.355 | 3.160 | 3.340 | 92,091 | +0.10(+3.09%) |
Nov 23, 2021 | 3.220 | 3.290 | 3.120 | 3.240 | 166,344 | +0.00(+0.00%) |
Nov 22, 2021 | 3.340 | 3.370 | 3.240 | 3.240 | 168,275 | -0.14(-4.14%) |
Nov 19, 2021 | 3.380 | 3.439 | 3.350 | 3.380 | 106,569 | -0.03(-0.88%) |
Nov 18, 2021 | 3.490 | 3.412 | 3.370 | 3.410 | 67,625 | -0.09(-2.57%) |
Nov 17, 2021 | 3.360 | 3.530 | 3.350 | 3.500 | 358,031 | +0.16(+4.79%) |
Nov 16, 2021 | 3.370 | 3.400 | 3.340 | 3.340 | 45,047 | -0.04(-1.18%) |
Nov 15, 2021 | 3.390 | 3.400 | 3.345 | 3.380 | 161,989 | -0.01(-0.29%) |
Nov 12, 2021 | 3.340 | 3.390 | 3.293 | 3.390 | 163,160 | +0.04(+1.19%) |
Nov 11, 2021 | 3.370 | 3.404 | 3.310 | 3.350 | 66,080 | -0.05(-1.47%) |
Nov 10, 2021 | 3.370 | 3.400 | 71,252 | +0.01(+0.29%) | ||
Nov 09, 2021 | 3.370 | 3.400 | 3.280 | 3.390 | 69,029 | +0.00(+0.00%) |
Nov 08, 2021 | 3.320 | 3.420 | 3.280 | 3.390 | 117,588 | +0.07(+2.11%) |
Nov 05, 2021 | 3.370 | 3.415 | 3.220 | 3.320 | 119,185 | -0.07(-2.06%) |
Nov 04, 2021 | 3.390 | 3.430 | 3.370 | 3.390 | 117,129 | -0.01(-0.29%) |
Nov 03, 2021 | 3.410 | 3.442 | 3.360 | 3.400 | 206,491 | +0.01(+0.29%) |
Nov 02, 2021 | 3.470 | 3.470 | 3.270 | 3.390 | 209,511 | -0.03(-0.88%) |
Nov 01, 2021 | 3.460 | 3.440 | 3.290 | 3.420 | 169,058 | -0.02(-0.58%) |
Oct 29, 2021 | 3.360 | 3.460 | 3.330 | 3.440 | 197,606 | +0.11(+3.30%) |
Oct 28, 2021 | 3.290 | 3.350 | 3.260 | 3.330 | 109,358 | +0.04(+1.22%) |
Oct 27, 2021 | 3.240 | 3.340 | 3.220 | 3.290 | 146,734 | -0.04(-1.20%) |
Oct 26, 2021 | 3.260 | 3.330 | 127,892 | +0.05(+1.52%) | ||
Oct 25, 2021 | 3.300 | 3.440 | 3.260 | 3.280 | 153,862 | -0.03(-0.91%) |
Oct 22, 2021 | 3.290 | 3.350 | 3.170 | 3.310 | 234,567 | +0.04(+1.22%) |
Oct 21, 2021 | 3.260 | 3.340 | 3.180 | 3.270 | 195,913 | +0.02(+0.62%) |
Oct 20, 2021 | 3.280 | 3.350 | 3.170 | 3.250 | 227,312 | +0.01(+0.31%) |
Oct 19, 2021 | 3.350 | 3.410 | 3.195 | 3.240 | 386,424 | -0.07(-2.11%) |
Oct 18, 2021 | 3.760 | 3.850 | 3.240 | 3.310 | 1,248,611 | -0.47(-12.43%) |
Oct 15, 2021 | 3.930 | 3.950 | 3.770 | 3.780 | 782,313 | -0.09(-2.33%) |
Oct 14, 2021 | 3.870 | 3.950 | 3.760 | 3.870 | 246,880 | +0.04(+1.04%) |
Oct 13, 2021 | 3.780 | 3.870 | 3.690 | 3.830 | 219,345 | +0.02(+0.52%) |
Oct 12, 2021 | 3.770 | 3.960 | 3.660 | 3.810 | 483,720 | -0.28(-6.85%) |
Oct 11, 2021 | 4.000 | 4.150 | 4.000 | 4.090 | 315,461 | +0.10(+2.51%) |
Oct 08, 2021 | 3.910 | 4.049 | 3.860 | 3.990 | 273,492 | +0.11(+2.84%) |
Oct 07, 2021 | 3.600 | 3.965 | 3.600 | 3.880 | 416,838 | +0.32(+8.99%) |
Oct 06, 2021 | 3.450 | 3.610 | 3.390 | 3.560 | 298,431 | +0.07(+2.01%) |
Oct 05, 2021 | 3.500 | 3.510 | 3.430 | 3.490 | 633,768 | +0.03(+0.87%) |
Oct 04, 2021 | 3.420 | 3.580 | 3.420 | 3.460 | 110,174 | +0.00(+0.00%) |
Oct 01, 2021 | 3.550 | 3.550 | 3.420 | 3.460 | 489,777 | -0.08(-2.26%) |
Sep 30, 2021 | 3.530 | 3.585 | 3.450 | 3.540 | 81,420 | +0.02(+0.57%) |
Sep 29, 2021 | 3.700 | 3.730 | 3.510 | 3.520 | 49,291 | -0.16(-4.35%) |
Sep 28, 2021 | 3.570 | 3.770 | 3.520 | 3.680 | 92,121 | +0.09(+2.51%) |
Sep 27, 2021 | 3.610 | 3.610 | 3.580 | 3.590 | 112,976 | +0.00(+0.00%) |
Sep 24, 2021 | 3.600 | 3.660 | 3.530 | 3.590 | 64,038 | -0.03(-0.83%) |
Sep 23, 2021 | 3.550 | 3.660 | 3.480 | 3.620 | 73,861 | +0.07(+1.97%) |
Sep 22, 2021 | 3.560 | 3.640 | 3.510 | 3.550 | 60,807 | -0.01(-0.28%) |
Sep 21, 2021 | 3.460 | 3.580 | 3.450 | 3.560 | 50,336 | +0.10(+2.89%) |
Sep 20, 2021 | 3.610 | 3.610 | 3.390 | 3.460 | 122,386 | -0.16(-4.42%) |
Sep 17, 2021 | 3.450 | 3.620 | 3.410 | 3.620 | 103,046 | +0.15(+4.32%) |
Sep 16, 2021 | 3.390 | 3.480 | 3.350 | 3.470 | 20,374 | +0.07(+2.06%) |
Sep 15, 2021 | 3.410 | 3.410 | 3.290 | 3.400 | 144,327 | +0.00(+0.00%) |
Sep 14, 2021 | 3.580 | 3.600 | 3.370 | 3.400 | 105,573 | -0.15(-4.23%) |
Sep 13, 2021 | 3.500 | 3.573 | 3.420 | 3.550 | 54,103 | +0.06(+1.72%) |
Sep 10, 2021 | 3.600 | 3.600 | 3.460 | 3.490 | 28,920 | -0.07(-1.97%) |
Sep 09, 2021 | 3.610 | 3.660 | 3.540 | 3.560 | 36,007 | -0.08(-2.20%) |
Sep 08, 2021 | 3.710 | 3.710 | 3.540 | 3.640 | 118,280 | -0.04(-1.09%) |
Sep 07, 2021 | 3.690 | 3.760 | 3.600 | 3.680 | 67,427 | +0.00(+0.00%) |
Sep 03, 2021 | 3.780 | 3.780 | 3.680 | 3.680 | 55,113 | -0.09(-2.39%) |
Sep 02, 2021 | 3.690 | 3.837 | 3.690 | 3.770 | 122,177 | +0.06(+1.62%) |
Sep 01, 2021 | 3.660 | 3.730 | 3.650 | 3.710 | 44,328 | +0.05(+1.37%) |
Aug 31, 2021 | 3.640 | 3.730 | 3.640 | 3.660 | 84,534 | +0.01(+0.27%) |
Aug 30, 2021 | 3.700 | 3.740 | 3.610 | 3.650 | 139,090 | -0.05(-1.35%) |
Aug 27, 2021 | 3.730 | 3.800 | 3.690 | 3.700 | 147,172 | -0.03(-0.80%) |
Aug 26, 2021 | 3.650 | 3.739 | 3.650 | 3.730 | 114,051 | +0.08(+2.19%) |
Aug 25, 2021 | 3.430 | 3.690 | 3.400 | 3.650 | 296,696 | +0.19(+5.49%) |
Aug 24, 2021 | 3.460 | 3.530 | 3.430 | 3.460 | 126,223 | -0.03(-0.86%) |
Aug 23, 2021 | 3.390 | 3.530 | 3.370 | 3.490 | 281,405 | +0.13(+3.87%) |
Aug 20, 2021 | 3.210 | 3.370 | 3.200 | 3.360 | 234,243 | +0.17(+5.33%) |
Aug 19, 2021 | 3.040 | 3.210 | 3.020 | 3.190 | 222,520 | +0.15(+4.93%) |
Aug 18, 2021 | 3.080 | 3.130 | 3.020 | 3.040 | 170,553 | -0.01(-0.33%) |
Aug 17, 2021 | 3.050 | 3.080 | 2.970 | 3.050 | 233,110 | -0.02(-0.65%) |
Aug 16, 2021 | 3.120 | 3.120 | 3.020 | 3.070 | 158,524 | -0.03(-0.97%) |
Aug 13, 2021 | 3.150 | 3.170 | 3.080 | 3.100 | 126,597 | -0.06(-1.90%) |
Aug 12, 2021 | 3.130 | 3.190 | 3.100 | 3.160 | 35,215 | -0.01(-0.32%) |
Aug 11, 2021 | 3.140 | 3.197 | 3.080 | 3.170 | 89,753 | +0.01(+0.32%) |
Aug 10, 2021 | 3.160 | 3.220 | 3.090 | 3.160 | 129,112 | +0.00(+0.00%) |
Aug 09, 2021 | 3.070 | 3.160 | 3.054 | 3.160 | 80,988 | +0.07(+2.27%) |
Aug 06, 2021 | 3.160 | 3.160 | 3.055 | 3.090 | 117,914 | -0.02(-0.64%) |
Aug 05, 2021 | 3.140 | 3.220 | 3.060 | 3.110 | 128,004 | -0.03(-0.96%) |
Aug 04, 2021 | 3.300 | 3.320 | 3.130 | 3.140 | 105,003 | -0.15(-4.56%) |
Aug 03, 2021 | 3.290 | 3.310 | 3.210 | 3.290 | 93,788 | +0.02(+0.61%) |
Aug 02, 2021 | 3.300 | 3.350 | 3.260 | 3.270 | 111,076 | +0.01(+0.31%) |
Jul 30, 2021 | 3.250 | 3.355 | 3.239 | 3.260 | 362,817 | +0.04(+1.24%) |
Jul 29, 2021 | 3.120 | 3.240 | 3.120 | 3.220 | 172,597 | +0.10(+3.21%) |
Jul 28, 2021 | 3.100 | 3.190 | 3.085 | 3.120 | 269,366 | +0.01(+0.32%) |
Jul 27, 2021 | 3.080 | 3.130 | 2.950 | 3.110 | 255,590 | +0.04(+1.30%) |
Jul 26, 2021 | 3.140 | 3.170 | 3.010 | 3.070 | 331,000 | -0.06(-1.92%) |
Jul 23, 2021 | 3.110 | 3.232 | 3.090 | 3.130 | 547,387 | -0.01(-0.32%) |
Jul 22, 2021 | 3.100 | 3.230 | 3.070 | 3.140 | 578,874 | -0.01(-0.32%) |
Jul 21, 2021 | 3.090 | 3.280 | 2.950 | 3.150 | 1,030,262 | +0.02(+0.64%) |
Jul 20, 2021 | 3.300 | 3.500 | 2.860 | 3.130 | 11,122,632 | +0.06(+1.95%) |
Jul 19, 2021 | 3.010 | 3.110 | 2.970 | 3.070 | 200,900 | +0.02(+0.66%) |
Jul 16, 2021 | 3.160 | 3.210 | 3.040 | 3.050 | 184,776 | -0.06(-1.93%) |
Jul 15, 2021 | 3.180 | 3.190 | 3.020 | 3.110 | 230,663 | -0.07(-2.20%) |
Jul 14, 2021 | 3.210 | 3.230 | 3.180 | 3.180 | 110,722 | -0.02(-0.63%) |
Jul 13, 2021 | 3.180 | 3.230 | 3.070 | 3.200 | 216,637 | +0.03(+0.95%) |
Jul 12, 2021 | 3.130 | 3.180 | 3.070 | 3.170 | 128,337 | +0.04(+1.28%) |
Jul 09, 2021 | 3.080 | 3.190 | 3.080 | 3.130 | 126,760 | +0.04(+1.29%) |
Jul 08, 2021 | 2.960 | 3.120 | 2.920 | 3.090 | 199,018 | +0.07(+2.32%) |
Jul 07, 2021 | 3.010 | 3.120 | 2.880 | 3.020 | 426,899 | +0.01(+0.33%) |
Jul 06, 2021 | 3.170 | 3.200 | 3.000 | 3.010 | 221,331 | -0.19(-5.94%) |
Jul 02, 2021 | 3.140 | 3.250 | 3.020 | 3.200 | 309,334 | +0.05(+1.59%) |
Jul 01, 2021 | 3.200 | 3.220 | 3.055 | 3.150 | 355,826 | -0.02(-0.63%) |
Jun 30, 2021 | 3.110 | 3.200 | 3.030 | 3.170 | 284,735 | +0.08(+2.59%) |
Jun 29, 2021 | 3.180 | 3.200 | 3.090 | 3.090 | 141,766 | -0.10(-3.13%) |
Jun 28, 2021 | 3.200 | 3.340 | 3.182 | 3.190 | 518,637 | -0.01(-0.31%) |
Jun 25, 2021 | 3.060 | 3.240 | 2.960 | 3.200 | 6,310,250 | +0.16(+5.26%) |
Jun 24, 2021 | 2.990 | 3.060 | 2.900 | 3.040 | 489,235 | +0.05(+1.67%) |
Jun 23, 2021 | 3.000 | 3.020 | 2.890 | 2.990 | 578,311 | -0.02(-0.66%) |
Jun 22, 2021 | 3.040 | 3.050 | 2.915 | 3.010 | 414,631 | -0.05(-1.63%) |
Jun 21, 2021 | 2.880 | 3.090 | 2.860 | 3.060 | 442,662 | +0.15(+5.15%) |
Jun 18, 2021 | 2.860 | 2.925 | 2.810 | 2.910 | 610,083 | +0.01(+0.34%) |
Jun 17, 2021 | 3.000 | 3.010 | 2.870 | 2.900 | 331,685 | -0.10(-3.33%) |
Jun 16, 2021 | 2.990 | 3.070 | 2.870 | 3.000 | 392,067 | +0.00(+0.00%) |
Jun 15, 2021 | 3.060 | 3.090 | 2.960 | 3.000 | 479,904 | -0.06(-1.96%) |
Jun 14, 2021 | 3.120 | 3.160 | 3.021 | 3.060 | 392,024 | -0.02(-0.65%) |
Jun 11, 2021 | 3.340 | 3.370 | 2.990 | 3.080 | 762,771 | -0.32(-9.41%) |
Jun 10, 2021 | 3.350 | 3.480 | 3.210 | 3.400 | 1,640,879 | +0.20(+6.25%) |
Jun 09, 2021 | 3.190 | 3.255 | 3.170 | 3.200 | 1,920,824 | +0.01(+0.31%) |
Jun 08, 2021 | 3.080 | 3.250 | 3.070 | 3.190 | 234,062 | +0.12(+3.91%) |
Jun 07, 2021 | 3.060 | 3.140 | 3.040 | 3.070 | 605,729 | -0.03(-0.97%) |
Jun 04, 2021 | 3.220 | 3.280 | 3.090 | 3.100 | 460,929 | -0.12(-3.73%) |
Jun 03, 2021 | 3.100 | 3.350 | 3.050 | 3.220 | 328,297 | +0.06(+1.90%) |
Jun 02, 2021 | 3.120 | 3.160 | 3.000 | 3.160 | 124,707 | +0.02(+0.64%) |
Jun 01, 2021 | 3.070 | 3.180 | 3.050 | 3.140 | 146,776 | +0.06(+1.95%) |
May 28, 2021 | 3.120 | 3.140 | 3.030 | 3.080 | 228,524 | -0.07(-2.22%) |
May 27, 2021 | 3.110 | 3.180 | 3.070 | 3.150 | 202,497 | +0.07(+2.27%) |
May 26, 2021 | 2.990 | 3.130 | 2.972 | 3.080 | 109,687 | +0.07(+2.33%) |
May 25, 2021 | 3.050 | 3.160 | 3.010 | 3.010 | 161,439 | -0.06(-1.95%) |
May 24, 2021 | 3.020 | 3.080 | 3.000 | 3.070 | 124,809 | +0.06(+1.99%) |
May 21, 2021 | 2.990 | 3.050 | 2.920 | 3.010 | 233,069 | +0.08(+2.73%) |
May 20, 2021 | 3.010 | 3.030 | 2.920 | 2.930 | 153,846 | -0.08(-2.66%) |
May 19, 2021 | 3.010 | 3.040 | 2.940 | 3.010 | 129,553 | -0.01(-0.33%) |
May 18, 2021 | 3.030 | 3.070 | 2.980 | 3.020 | 212,574 | +0.00(+0.00%) |
May 17, 2021 | 2.970 | 3.070 | 2.890 | 3.020 | 467,205 | +0.04(+1.34%) |
May 14, 2021 | 2.970 | 3.075 | 2.860 | 2.980 | 192,658 | +0.02(+0.68%) |
May 13, 2021 | 2.900 | 3.010 | 2.802 | 2.960 | 273,336 | +0.07(+2.42%) |
May 12, 2021 | 2.900 | 3.000 | 2.870 | 2.890 | 145,094 | -0.07(-2.36%) |
May 11, 2021 | 2.800 | 2.990 | 2.800 | 2.960 | 174,048 | +0.04(+1.37%) |
May 10, 2021 | 2.950 | 3.020 | 2.850 | 2.920 | 342,489 | -0.08(-2.67%) |
May 07, 2021 | 2.890 | 3.020 | 2.870 | 3.000 | 306,632 | +0.14(+4.90%) |
May 06, 2021 | 2.900 | 2.914 | 2.750 | 2.860 | 249,271 | -0.04(-1.38%) |
May 05, 2021 | 2.910 | 2.970 | 2.820 | 2.900 | 325,533 | -0.02(-0.68%) |
May 04, 2021 | 2.910 | 3.000 | 2.810 | 2.920 | 304,217 | -0.05(-1.68%) |
May 03, 2021 | 3.050 | 3.100 | 2.960 | 2.970 | 267,097 | -0.10(-3.26%) |
Apr 30, 2021 | 3.190 | 3.200 | 3.050 | 3.070 | 416,900 | -0.13(-4.06%) |
Apr 29, 2021 | 3.290 | 3.300 | 3.165 | 3.200 | 340,718 | -0.11(-3.32%) |
Apr 28, 2021 | 3.280 | 3.320 | 3.257 | 3.310 | 246,279 | +0.03(+0.91%) |
Apr 27, 2021 | 3.320 | 3.370 | 3.270 | 3.280 | 141,704 | -0.06(-1.80%) |
Apr 26, 2021 | 3.270 | 3.380 | 3.240 | 3.340 | 178,823 | +0.08(+2.45%) |
Apr 23, 2021 | 3.200 | 3.290 | 3.140 | 3.260 | 125,500 | +0.08(+2.52%) |
Apr 22, 2021 | 3.270 | 3.270 | 3.130 | 3.180 | 199,636 | -0.01(-0.31%) |
Apr 21, 2021 | 3.180 | 3.220 | 3.150 | 3.190 | 257,210 | +0.03(+0.95%) |
Apr 20, 2021 | 3.170 | 3.230 | 3.050 | 3.160 | 471,110 | -0.09(-2.77%) |
Apr 19, 2021 | 3.290 | 3.330 | 3.220 | 3.250 | 302,934 | -0.08(-2.40%) |
Apr 16, 2021 | 3.540 | 3.540 | 3.320 | 3.330 | 395,600 | -0.14(-4.03%) |
Apr 15, 2021 | 3.370 | 3.535 | 3.340 | 3.470 | 247,123 | +0.11(+3.27%) |
Apr 14, 2021 | 3.300 | 3.440 | 3.270 | 3.360 | 222,609 | +0.02(+0.60%) |
Apr 13, 2021 | 3.330 | 3.390 | 3.260 | 3.340 | 176,600 | +0.00(+0.00%) |
Apr 12, 2021 | 3.410 | 3.430 | 3.270 | 3.340 | 287,163 | -0.12(-3.47%) |
Apr 09, 2021 | 3.470 | 3.510 | 3.425 | 3.460 | 186,200 | -0.02(-0.57%) |
Apr 08, 2021 | 3.490 | 3.510 | 3.420 | 3.480 | 214,490 | +0.01(+0.29%) |
Apr 07, 2021 | 3.510 | 3.540 | 3.450 | 3.470 | 311,813 | -0.09(-2.53%) |
Apr 06, 2021 | 3.620 | 3.630 | 3.540 | 3.560 | 214,109 | -0.05(-1.39%) |
Apr 05, 2021 | 3.620 | 3.680 | 3.470 | 3.610 | 391,064 | +0.05(+1.40%) |
Apr 01, 2021 | 3.500 | 3.600 | 3.470 | 3.560 | 601,200 | +0.12(+3.49%) |
Mar 31, 2021 | 3.290 | 3.500 | 3.280 | 3.440 | 429,998 | +0.15(+4.56%) |
Mar 30, 2021 | 3.240 | 3.375 | 3.200 | 3.290 | 189,900 | +0.06(+1.86%) |
Mar 29, 2021 | 3.350 | 3.520 | 3.200 | 3.230 | 449,698 | -0.21(-6.10%) |
Mar 26, 2021 | 3.550 | 3.555 | 3.400 | 3.440 | 284,400 | -0.08(-2.27%) |
Mar 25, 2021 | 3.350 | 3.580 | 3.310 | 3.520 | 373,579 | +0.15(+4.45%) |
Mar 24, 2021 | 3.520 | 3.690 | 3.360 | 3.370 | 700,356 | -0.13(-3.71%) |
Mar 23, 2021 | 3.680 | 3.700 | 3.480 | 3.500 | 543,209 | -0.27(-7.16%) |
Mar 22, 2021 | 3.800 | 3.820 | 3.700 | 3.770 | 350,055 | +0.03(+0.80%) |
Mar 19, 2021 | 3.670 | 3.840 | 3.510 | 3.740 | 776,900 | +0.07(+1.91%) |
Mar 18, 2021 | 3.960 | 4.000 | 3.630 | 3.670 | 1,042,383 | -0.34(-8.48%) |
Mar 17, 2021 | 3.860 | 4.040 | 3.770 | 4.010 | 2,199,058 | -0.07(-1.72%) |
Mar 16, 2021 | 3.910 | 4.850 | 3.650 | 4.080 | 49,333,044 | +1.12(+37.84%) |
Mar 15, 2021 | 2.850 | 3.040 | 2.800 | 2.960 | 7,079,314 | +0.10(+3.50%) |
Mar 12, 2021 | 2.970 | 2.970 | 2.800 | 2.860 | 422,500 | -0.07(-2.39%) |
Mar 11, 2021 | 2.830 | 2.950 | 2.800 | 2.930 | 227,989 | +0.15(+5.40%) |
Mar 10, 2021 | 2.830 | 2.830 | 2.755 | 2.780 | 175,167 | +0.01(+0.36%) |
Mar 09, 2021 | 2.770 | 2.860 | 2.750 | 2.770 | 144,126 | +0.01(+0.36%) |
Mar 08, 2021 | 2.830 | 2.830 | 2.730 | 2.760 | 190,177 | -0.04(-1.43%) |
Mar 05, 2021 | 2.780 | 2.830 | 2.610 | 2.800 | 310,400 | +0.05(+1.82%) |
Mar 04, 2021 | 2.830 | 2.880 | 2.630 | 2.750 | 501,862 | -0.12(-4.18%) |
Mar 03, 2021 | 2.970 | 2.990 | 2.829 | 2.870 | 341,154 | -0.09(-3.04%) |
Mar 02, 2021 | 3.080 | 3.080 | 2.920 | 2.960 | 169,770 | +0.01(+0.34%) |
Mar 01, 2021 | 2.940 | 3.040 | 2.940 | 2.950 | 199,807 | +0.03(+1.03%) |
Feb 26, 2021 | 2.950 | 3.210 | 2.855 | 2.920 | 240,700 | -0.03(-1.02%) |
Feb 25, 2021 | 3.010 | 3.100 | 2.920 | 2.950 | 197,985 | -0.12(-3.91%) |
Feb 24, 2021 | 3.030 | 3.160 | 2.960 | 3.070 | 364,851 | +0.06(+1.99%) |
Feb 23, 2021 | 3.180 | 3.190 | 2.880 | 3.010 | 424,112 | -0.20(-6.23%) |
Feb 22, 2021 | 3.450 | 3.450 | 3.200 | 3.210 | 156,572 | -0.21(-6.14%) |
Feb 19, 2021 | 3.290 | 3.430 | 3.220 | 3.420 | 153,400 | +0.13(+3.95%) |
Feb 18, 2021 | 3.370 | 3.390 | 3.150 | 3.290 | 230,513 | -0.06(-1.79%) |
Feb 17, 2021 | 3.440 | 3.440 | 3.300 | 3.350 | 202,740 | -0.11(-3.18%) |
Feb 16, 2021 | 3.250 | 3.590 | 3.220 | 3.460 | 587,194 | +0.19(+5.81%) |
Feb 12, 2021 | 3.270 | 3.350 | 3.210 | 3.270 | 245,100 | +0.00(+0.00%) |
Feb 11, 2021 | 3.380 | 3.400 | 3.250 | 3.270 | 217,035 | -0.04(-1.21%) |
Feb 10, 2021 | 3.450 | 3.470 | 3.180 | 3.310 | 350,461 | -0.10(-2.93%) |
Feb 09, 2021 | 3.460 | 3.550 | 3.390 | 3.410 | 450,157 | -0.03(-0.87%) |
Feb 08, 2021 | 3.380 | 3.440 | 3.230 | 3.440 | 424,415 | +0.17(+5.20%) |
Feb 05, 2021 | 3.330 | 3.384 | 3.180 | 3.270 | 322,400 | +0.02(+0.62%) |
Feb 04, 2021 | 3.040 | 3.360 | 2.940 | 3.250 | 875,183 | +0.27(+9.06%) |
Feb 03, 2021 | 3.120 | 3.130 | 2.950 | 2.980 | 365,442 | -0.03(-1.00%) |
Feb 02, 2021 | 2.920 | 3.020 | 2.820 | 3.010 | 169,412 | +0.10(+3.44%) |
Feb 01, 2021 | 2.840 | 2.950 | 2.810 | 2.910 | 154,117 | +0.09(+3.19%) |
Jan 29, 2021 | 2.770 | 2.950 | 2.740 | 2.820 | 205,700 | +0.05(+1.81%) |
Jan 28, 2021 | 2.910 | 2.930 | 2.730 | 2.770 | 226,305 | -0.15(-5.14%) |
Jan 27, 2021 | 3.000 | 3.000 | 2.900 | 2.920 | 277,442 | -0.14(-4.58%) |
Jan 26, 2021 | 3.110 | 3.170 | 2.960 | 3.060 | 580,454 | -0.02(-0.65%) |
Jan 25, 2021 | 3.150 | 3.160 | 2.980 | 3.080 | 342,265 | +0.02(+0.65%) |
Jan 22, 2021 | 2.980 | 3.060 | 2.937 | 3.060 | 290,500 | +0.07(+2.34%) |
Jan 21, 2021 | 2.990 | 3.010 | 2.920 | 2.990 | 247,407 | +0.02(+0.67%) |
Jan 20, 2021 | 3.190 | 3.200 | 2.880 | 2.970 | 601,922 | -0.23(-7.19%) |
Jan 19, 2021 | 3.010 | 3.230 | 2.920 | 3.200 | 560,642 | +0.16(+5.26%) |
Jan 15, 2021 | 2.960 | 3.130 | 2.800 | 3.040 | 598,500 | +0.05(+1.67%) |
Jan 14, 2021 | 2.890 | 3.020 | 2.850 | 2.990 | 505,002 | +0.12(+4.18%) |
Jan 13, 2021 | 2.650 | 2.940 | 2.590 | 2.870 | 453,995 | +0.21(+7.89%) |
Jan 12, 2021 | 2.620 | 2.690 | 2.575 | 2.660 | 198,603 | +0.03(+1.14%) |
Jan 11, 2021 | 2.590 | 2.650 | 2.540 | 2.630 | 133,352 | +0.02(+0.77%) |
Jan 08, 2021 | 2.690 | 2.740 | 2.580 | 2.610 | 248,400 | -0.08(-2.97%) |
Jan 07, 2021 | 2.770 | 2.800 | 2.650 | 2.690 | 167,400 | -0.03(-1.10%) |
Jan 06, 2021 | 2.720 | 2.820 | 2.670 | 2.720 | 295,552 | -0.01(-0.37%) |
Jan 05, 2021 | 2.660 | 2.830 | 2.650 | 2.730 | 342,912 | +0.07(+2.63%) |
Jan 04, 2021 | 2.630 | 2.850 | 2.580 | 2.660 | 849,959 | +0.14(+5.56%) |
Dec 31, 2020 | 2.520 | 2.520 | 2.520 | 559,083 | -0.09(-3.45%) | |
Dec 30, 2020 | 2.400 | 2.670 | 2.380 | 2.610 | 559,083 | +0.23(+9.66%) |
Dec 29, 2020 | 2.320 | 2.400 | 2.310 | 2.380 | 255,264 | +0.06(+2.59%) |
Dec 28, 2020 | 2.330 | 2.370 | 2.220 | 2.320 | 512,075 | +0.02(+0.87%) |
Dec 24, 2020 | 2.310 | 2.340 | 2.260 | 2.300 | 131,800 | -0.03(-1.29%) |
Dec 23, 2020 | 2.340 | 2.370 | 2.300 | 2.330 | 146,892 | -0.01(-0.43%) |
Dec 22, 2020 | 2.330 | 2.400 | 2.320 | 2.340 | 133,694 | +0.03(+1.30%) |
Dec 21, 2020 | 2.350 | 2.380 | 2.250 | 2.310 | 230,094 | -0.02(-0.86%) |
Dec 18, 2020 | 2.450 | 2.470 | 2.330 | 2.330 | 394,000 | -0.11(-4.51%) |
Dec 17, 2020 | 2.420 | 2.480 | 2.410 | 2.440 | 167,029 | +0.01(+0.41%) |
Dec 16, 2020 | 2.520 | 2.590 | 2.420 | 2.430 | 465,002 | -0.04(-1.62%) |
Dec 15, 2020 | 2.540 | 2.540 | 2.430 | 2.470 | 193,523 | -0.05(-1.98%) |
Dec 14, 2020 | 2.590 | 2.590 | 2.480 | 2.520 | 356,699 | -0.03(-1.18%) |
Dec 11, 2020 | 2.500 | 2.590 | 2.500 | 2.550 | 259,500 | +0.06(+2.41%) |
Dec 10, 2020 | 2.500 | 2.510 | 2.320 | 2.490 | 696,497 | +0.00(+0.00%) |
Dec 09, 2020 | 2.450 | 2.500 | 2.340 | 2.490 | 819,576 | +0.08(+3.32%) |
Dec 08, 2020 | 2.360 | 2.445 | 2.360 | 2.410 | 213,384 | +0.02(+0.84%) |
Dec 07, 2020 | 2.420 | 2.460 | 2.350 | 2.390 | 291,320 | -0.03(-1.24%) |
Dec 04, 2020 | 2.200 | 2.460 | 2.150 | 2.420 | 739,500 | +0.24(+11.01%) |
Dec 03, 2020 | 2.140 | 2.250 | 2.120 | 2.180 | 210,547 | +0.01(+0.46%) |
Dec 02, 2020 | 2.060 | 2.210 | 2.060 | 2.170 | 214,307 | +0.02(+0.93%) |