Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.270 | 2.305 | 2.000 | 2.170 | 1,034,911 | -0.10(-4.41%) |
Nov 29, 2021 | 2.410 | 2.415 | 2.240 | 2.270 | 638,747 | -0.11(-4.62%) |
Nov 26, 2021 | 2.340 | 2.430 | 2.320 | 2.380 | 330,004 | -0.06(-2.46%) |
Nov 24, 2021 | 2.380 | 2.470 | 2.354 | 2.440 | 384,624 | +0.05(+2.09%) |
Nov 23, 2021 | 2.460 | 2.460 | 2.260 | 2.390 | 743,111 | -0.08(-3.24%) |
Nov 22, 2021 | 2.650 | 2.660 | 2.410 | 2.470 | 857,837 | -0.13(-5.00%) |
Nov 19, 2021 | 2.760 | 2.770 | 2.570 | 2.600 | 1,382,054 | -0.12(-4.41%) |
Nov 18, 2021 | 2.890 | 2.720 | 2.670 | 2.720 | 4,616,863 | +0.06(+2.26%) |
Nov 17, 2021 | 2.360 | 2.700 | 2.270 | 2.660 | 2,353,948 | +0.29(+12.24%) |
Nov 16, 2021 | 2.450 | 2.465 | 2.320 | 2.370 | 695,669 | -0.09(-3.66%) |
Nov 15, 2021 | 2.630 | 2.632 | 2.450 | 2.460 | 462,451 | -0.14(-5.38%) |
Nov 12, 2021 | 2.490 | 2.620 | 2.470 | 2.600 | 639,797 | +0.11(+4.42%) |
Nov 11, 2021 | 2.490 | 2.520 | 2.460 | 2.490 | 510,362 | -0.01(-0.40%) |
Nov 10, 2021 | 2.670 | 2.500 | 943,023 | -0.06(-2.34%) | ||
Nov 09, 2021 | 2.750 | 2.800 | 2.540 | 2.560 | 926,455 | -0.20(-7.25%) |
Nov 08, 2021 | 2.760 | 2.810 | 2.680 | 2.760 | 430,036 | +0.05(+1.85%) |
Nov 05, 2021 | 2.950 | 2.950 | 2.700 | 2.710 | 496,377 | -0.20(-6.87%) |
Nov 04, 2021 | 2.730 | 2.940 | 2.730 | 2.910 | 599,866 | +0.19(+6.99%) |
Nov 03, 2021 | 2.750 | 2.830 | 2.690 | 2.720 | 429,169 | -0.03(-1.09%) |
Nov 02, 2021 | 2.730 | 2.780 | 2.670 | 2.750 | 253,613 | +0.02(+0.73%) |
Nov 01, 2021 | 2.620 | 2.740 | 2.590 | 2.730 | 334,240 | +0.14(+5.41%) |
Oct 29, 2021 | 2.620 | 2.659 | 2.560 | 2.590 | 326,867 | -0.03(-1.15%) |
Oct 28, 2021 | 2.580 | 2.630 | 2.560 | 2.620 | 322,664 | +0.04(+1.55%) |
Oct 27, 2021 | 2.700 | 2.720 | 2.580 | 2.580 | 336,652 | -0.11(-4.09%) |
Oct 26, 2021 | 2.580 | 2.690 | 611,800 | +0.12(+4.67%) | ||
Oct 25, 2021 | 2.570 | 2.610 | 2.530 | 2.570 | 351,383 | -0.01(-0.39%) |
Oct 22, 2021 | 2.660 | 2.660 | 2.540 | 2.580 | 477,984 | -0.08(-3.01%) |
Oct 21, 2021 | 2.700 | 2.760 | 2.650 | 2.660 | 318,292 | -0.03(-1.12%) |
Oct 20, 2021 | 2.680 | 2.720 | 2.660 | 2.690 | 234,894 | +0.01(+0.37%) |
Oct 19, 2021 | 2.640 | 2.690 | 2.570 | 2.680 | 505,880 | +0.05(+1.90%) |
Oct 18, 2021 | 2.660 | 2.700 | 2.580 | 2.630 | 425,109 | -0.03(-1.13%) |
Oct 15, 2021 | 2.770 | 2.770 | 2.620 | 2.660 | 273,597 | -0.07(-2.56%) |
Oct 14, 2021 | 2.750 | 2.820 | 2.710 | 2.730 | 227,716 | -0.01(-0.36%) |
Oct 13, 2021 | 2.740 | 2.840 | 2.724 | 2.740 | 385,447 | +0.00(+0.00%) |
Oct 12, 2021 | 2.610 | 2.755 | 2.575 | 2.740 | 489,773 | +0.14(+5.38%) |
Oct 11, 2021 | 2.590 | 2.639 | 2.520 | 2.600 | 448,891 | -0.01(-0.38%) |
Oct 08, 2021 | 2.680 | 2.719 | 2.600 | 2.610 | 260,604 | -0.07(-2.61%) |
Oct 07, 2021 | 2.770 | 2.770 | 2.650 | 2.680 | 358,223 | -0.02(-0.74%) |
Oct 06, 2021 | 2.600 | 2.730 | 2.570 | 2.700 | 503,151 | +0.07(+2.66%) |
Oct 05, 2021 | 2.720 | 2.750 | 2.590 | 2.630 | 757,840 | -0.07(-2.59%) |
Oct 04, 2021 | 2.850 | 2.860 | 2.660 | 2.700 | 714,017 | -0.14(-4.93%) |
Oct 01, 2021 | 3.030 | 3.034 | 2.810 | 2.840 | 921,079 | -0.17(-5.65%) |
Sep 30, 2021 | 3.070 | 3.090 | 3.000 | 3.010 | 358,932 | -0.07(-2.27%) |
Sep 29, 2021 | 3.150 | 3.190 | 3.020 | 3.080 | 614,134 | -0.04(-1.28%) |
Sep 28, 2021 | 3.260 | 3.295 | 3.120 | 3.120 | 617,383 | -0.12(-3.70%) |
Sep 27, 2021 | 3.250 | 3.350 | 3.230 | 3.240 | 387,921 | +0.01(+0.31%) |
Sep 24, 2021 | 3.250 | 3.480 | 3.205 | 3.230 | 657,812 | -0.19(-5.56%) |
Sep 23, 2021 | 3.380 | 3.440 | 3.280 | 3.420 | 464,105 | +0.10(+3.01%) |
Sep 22, 2021 | 3.300 | 3.380 | 3.265 | 3.320 | 301,362 | +0.02(+0.61%) |
Sep 21, 2021 | 3.280 | 3.350 | 3.190 | 3.300 | 377,464 | +0.00(+0.00%) |
Sep 20, 2021 | 3.340 | 3.430 | 3.260 | 3.300 | 463,773 | -0.13(-3.79%) |
Sep 17, 2021 | 3.300 | 3.450 | 3.280 | 3.430 | 417,461 | +0.09(+2.69%) |
Sep 16, 2021 | 3.260 | 3.390 | 3.195 | 3.340 | 421,725 | +0.08(+2.45%) |
Sep 15, 2021 | 3.360 | 3.375 | 3.250 | 3.260 | 300,925 | -0.04(-1.21%) |
Sep 14, 2021 | 3.460 | 3.511 | 3.270 | 3.300 | 445,404 | -0.16(-4.62%) |
Sep 13, 2021 | 3.410 | 3.570 | 3.340 | 3.460 | 442,572 | +0.12(+3.59%) |
Sep 10, 2021 | 3.433 | 3.450 | 3.315 | 3.340 | 351,290 | -0.05(-1.47%) |
Sep 09, 2021 | 3.400 | 3.480 | 3.346 | 3.390 | 239,666 | +0.04(+1.19%) |
Sep 08, 2021 | 3.490 | 3.510 | 3.346 | 3.350 | 390,344 | -0.16(-4.56%) |
Sep 07, 2021 | 3.470 | 3.580 | 3.470 | 3.510 | 308,768 | +0.01(+0.29%) |
Sep 03, 2021 | 3.590 | 3.590 | 3.440 | 3.500 | 297,427 | -0.07(-1.96%) |
Sep 02, 2021 | 3.490 | 3.625 | 3.429 | 3.570 | 649,598 | +0.11(+3.18%) |
Sep 01, 2021 | 3.560 | 3.605 | 3.460 | 3.460 | 585,066 | -0.09(-2.54%) |
Aug 31, 2021 | 3.540 | 3.611 | 3.480 | 3.550 | 505,299 | +0.01(+0.28%) |
Aug 30, 2021 | 3.640 | 3.680 | 3.540 | 3.540 | 278,480 | -0.08(-2.21%) |
Aug 27, 2021 | 3.620 | 3.690 | 3.560 | 3.620 | 339,452 | +0.04(+1.12%) |
Aug 26, 2021 | 3.570 | 3.680 | 3.540 | 3.580 | 321,135 | +0.01(+0.28%) |
Aug 25, 2021 | 3.500 | 3.650 | 3.451 | 3.570 | 300,177 | +0.01(+0.28%) |
Aug 24, 2021 | 3.480 | 3.585 | 3.420 | 3.560 | 320,778 | +0.09(+2.59%) |
Aug 23, 2021 | 3.320 | 3.488 | 3.320 | 3.470 | 411,606 | +0.19(+5.79%) |
Aug 20, 2021 | 3.170 | 3.340 | 3.120 | 3.280 | 408,731 | +0.10(+3.14%) |
Aug 19, 2021 | 3.320 | 3.320 | 3.150 | 3.180 | 688,041 | -0.14(-4.22%) |
Aug 18, 2021 | 3.440 | 3.445 | 3.300 | 3.320 | 474,127 | -0.17(-4.87%) |
Aug 17, 2021 | 3.360 | 3.507 | 3.300 | 3.490 | 831,490 | +0.07(+2.05%) |
Aug 16, 2021 | 3.570 | 3.580 | 3.370 | 3.420 | 710,809 | -0.16(-4.47%) |
Aug 13, 2021 | 3.660 | 3.730 | 3.570 | 3.580 | 523,355 | -0.13(-3.50%) |
Aug 12, 2021 | 3.620 | 3.720 | 3.552 | 3.710 | 428,253 | +0.06(+1.64%) |
Aug 11, 2021 | 3.720 | 3.720 | 3.580 | 3.650 | 463,014 | -0.10(-2.67%) |
Aug 10, 2021 | 3.730 | 3.800 | 3.680 | 3.750 | 397,097 | +0.03(+0.81%) |
Aug 09, 2021 | 3.740 | 3.820 | 3.700 | 3.720 | 404,747 | -0.02(-0.53%) |
Aug 06, 2021 | 3.710 | 3.750 | 3.650 | 3.740 | 342,953 | +0.04(+1.08%) |
Aug 05, 2021 | 3.590 | 3.700 | 3.550 | 3.700 | 378,578 | +0.14(+3.93%) |
Aug 04, 2021 | 3.590 | 3.653 | 3.525 | 3.560 | 535,183 | -0.07(-1.93%) |
Aug 03, 2021 | 3.680 | 3.680 | 3.560 | 3.630 | 512,715 | -0.01(-0.27%) |
Aug 02, 2021 | 3.600 | 3.720 | 3.600 | 3.640 | 605,860 | +0.04(+1.11%) |
Jul 30, 2021 | 3.660 | 3.690 | 3.580 | 3.600 | 551,196 | -0.05(-1.37%) |
Jul 29, 2021 | 3.770 | 3.791 | 3.640 | 3.650 | 446,420 | -0.12(-3.18%) |
Jul 28, 2021 | 3.705 | 3.800 | 3.695 | 3.770 | 319,361 | +0.03(+0.80%) |
Jul 27, 2021 | 3.760 | 3.760 | 3.610 | 3.740 | 517,107 | -0.05(-1.32%) |
Jul 26, 2021 | 3.720 | 3.835 | 3.695 | 3.790 | 398,181 | +0.05(+1.34%) |
Jul 23, 2021 | 3.880 | 3.880 | 3.696 | 3.740 | 632,523 | -0.07(-1.84%) |
Jul 22, 2021 | 4.070 | 4.080 | 3.800 | 3.810 | 789,952 | -0.24(-5.93%) |
Jul 21, 2021 | 4.000 | 4.130 | 3.848 | 4.050 | 952,857 | +0.13(+3.32%) |
Jul 20, 2021 | 3.600 | 3.950 | 3.560 | 3.920 | 1,516,351 | +0.33(+9.19%) |
Jul 19, 2021 | 3.550 | 3.640 | 3.470 | 3.590 | 803,987 | -0.01(-0.28%) |
Jul 16, 2021 | 3.630 | 3.710 | 3.540 | 3.600 | 619,210 | +0.01(+0.28%) |
Jul 15, 2021 | 3.610 | 3.660 | 3.470 | 3.590 | 813,874 | +0.00(+0.00%) |
Jul 14, 2021 | 3.720 | 3.726 | 3.560 | 3.590 | 1,224,023 | -0.15(-4.01%) |
Jul 13, 2021 | 3.820 | 3.820 | 3.730 | 3.740 | 500,527 | -0.10(-2.60%) |
Jul 12, 2021 | 4.010 | 4.010 | 3.840 | 3.840 | 582,535 | -0.15(-3.76%) |
Jul 09, 2021 | 3.970 | 4.000 | 3.830 | 3.990 | 622,830 | +0.07(+1.79%) |
Jul 08, 2021 | 3.750 | 3.930 | 3.700 | 3.920 | 731,389 | +0.10(+2.62%) |
Jul 07, 2021 | 3.910 | 3.935 | 3.720 | 3.820 | 1,286,012 | -0.04(-1.04%) |
Jul 06, 2021 | 4.110 | 4.120 | 3.820 | 3.860 | 1,378,045 | -0.26(-6.31%) |
Jul 02, 2021 | 4.040 | 4.150 | 3.950 | 4.120 | 1,133,891 | +0.10(+2.49%) |
Jul 01, 2021 | 3.950 | 4.040 | 3.860 | 4.020 | 894,642 | +0.11(+2.81%) |
Jun 30, 2021 | 4.030 | 4.030 | 3.850 | 3.910 | 1,241,551 | -0.09(-2.25%) |
Jun 29, 2021 | 4.100 | 4.100 | 3.990 | 4.000 | 1,068,444 | -0.04(-0.99%) |
Jun 28, 2021 | 4.190 | 4.210 | 4.010 | 4.040 | 1,771,438 | -0.08(-1.94%) |
Jun 25, 2021 | 4.235 | 4.245 | 4.110 | 4.120 | 7,772,173 | -0.20(-4.63%) |
Jun 24, 2021 | 4.390 | 4.590 | 4.130 | 4.320 | 6,652,662 | +0.15(+3.60%) |
Jun 23, 2021 | 4.230 | 4.230 | 4.000 | 4.170 | 5,435,007 | +0.03(+0.72%) |
Jun 22, 2021 | 4.170 | 4.197 | 4.045 | 4.140 | 1,148,131 | -0.01(-0.24%) |
Jun 21, 2021 | 4.440 | 4.440 | 4.110 | 4.150 | 1,414,929 | -0.29(-6.53%) |
Jun 18, 2021 | 4.370 | 4.460 | 4.210 | 4.440 | 1,260,840 | +0.04(+0.91%) |
Jun 17, 2021 | 4.330 | 4.470 | 4.305 | 4.400 | 566,378 | +0.05(+1.15%) |
Jun 16, 2021 | 4.470 | 4.530 | 4.250 | 4.350 | 781,011 | -0.14(-3.12%) |
Jun 15, 2021 | 4.550 | 4.650 | 4.358 | 4.490 | 1,917,621 | +0.21(+4.91%) |
Jun 14, 2021 | 4.280 | 4.400 | 4.250 | 4.280 | 607,657 | +0.02(+0.47%) |
Jun 11, 2021 | 4.300 | 4.330 | 4.212 | 4.260 | 344,615 | -0.01(-0.23%) |
Jun 10, 2021 | 4.330 | 4.370 | 4.160 | 4.270 | 627,975 | -0.01(-0.23%) |
Jun 09, 2021 | 4.220 | 4.580 | 4.220 | 4.280 | 1,242,947 | +0.11(+2.64%) |
Jun 08, 2021 | 4.190 | 4.240 | 4.040 | 4.170 | 672,420 | +0.01(+0.24%) |
Jun 07, 2021 | 4.060 | 4.200 | 3.985 | 4.160 | 986,661 | +0.12(+2.97%) |
Jun 04, 2021 | 4.050 | 4.110 | 4.019 | 4.040 | 570,564 | +0.01(+0.25%) |
Jun 03, 2021 | 4.050 | 4.125 | 3.975 | 4.030 | 735,984 | -0.06(-1.47%) |
Jun 02, 2021 | 4.200 | 4.240 | 4.000 | 4.090 | 1,109,458 | -0.12(-2.85%) |
Jun 01, 2021 | 4.030 | 4.230 | 4.020 | 4.210 | 1,612,912 | +0.20(+4.99%) |
May 28, 2021 | 4.130 | 4.210 | 3.990 | 4.010 | 839,162 | -0.22(-5.20%) |
May 27, 2021 | 4.140 | 4.320 | 4.065 | 4.230 | 601,601 | +0.09(+2.17%) |
May 26, 2021 | 4.020 | 4.150 | 3.930 | 4.140 | 673,410 | +0.17(+4.28%) |
May 25, 2021 | 4.080 | 4.180 | 3.960 | 3.970 | 562,009 | -0.09(-2.22%) |
May 24, 2021 | 4.230 | 4.280 | 4.045 | 4.060 | 794,681 | -0.20(-4.69%) |
May 21, 2021 | 4.260 | 4.370 | 4.215 | 4.260 | 664,520 | -0.04(-0.93%) |
May 20, 2021 | 4.150 | 4.330 | 4.066 | 4.300 | 934,838 | +0.20(+4.88%) |
May 19, 2021 | 4.160 | 4.285 | 4.030 | 4.100 | 1,275,768 | -0.21(-4.87%) |
May 18, 2021 | 3.960 | 4.420 | 3.870 | 4.310 | 2,600,210 | +0.47(+12.24%) |
May 17, 2021 | 3.820 | 3.970 | 3.790 | 3.840 | 1,019,657 | -0.04(-1.03%) |
May 14, 2021 | 3.760 | 3.900 | 3.695 | 3.880 | 986,037 | +0.21(+5.72%) |
May 13, 2021 | 3.760 | 3.805 | 3.530 | 3.670 | 1,258,190 | -0.09(-2.39%) |
May 12, 2021 | 3.740 | 3.960 | 3.690 | 3.760 | 1,144,153 | +0.08(+2.17%) |
May 11, 2021 | 3.600 | 3.890 | 3.590 | 3.680 | 936,066 | -0.13(-3.41%) |
May 10, 2021 | 3.890 | 3.905 | 3.670 | 3.810 | 783,742 | -0.08(-2.06%) |
May 07, 2021 | 3.790 | 3.913 | 3.680 | 3.890 | 1,360,403 | +0.17(+4.57%) |
May 06, 2021 | 3.940 | 3.970 | 3.610 | 3.720 | 1,610,687 | -0.14(-3.63%) |
May 05, 2021 | 3.900 | 4.030 | 3.820 | 3.860 | 1,347,485 | -0.02(-0.52%) |
May 04, 2021 | 4.000 | 4.030 | 3.800 | 3.880 | 1,309,487 | -0.24(-5.83%) |
May 03, 2021 | 4.390 | 4.390 | 4.060 | 4.120 | 927,691 | -0.11(-2.60%) |
Apr 30, 2021 | 4.170 | 4.320 | 4.150 | 4.230 | 915,300 | -0.07(-1.63%) |
Apr 29, 2021 | 4.300 | 4.380 | 4.060 | 4.300 | 1,228,851 | +0.13(+3.12%) |
Apr 28, 2021 | 4.060 | 4.190 | 3.970 | 4.170 | 712,200 | +0.22(+5.57%) |
Apr 27, 2021 | 4.150 | 4.150 | 3.890 | 3.950 | 1,954,533 | -0.38(-8.78%) |
Apr 26, 2021 | 4.300 | 4.430 | 4.210 | 4.330 | 837,077 | +0.09(+2.12%) |
Apr 23, 2021 | 4.090 | 4.270 | 4.012 | 4.240 | 887,500 | +0.14(+3.41%) |
Apr 22, 2021 | 4.080 | 4.240 | 3.930 | 4.100 | 1,035,071 | +0.01(+0.24%) |
Apr 21, 2021 | 3.690 | 4.100 | 3.600 | 4.090 | 1,280,047 | +0.47(+12.98%) |
Apr 20, 2021 | 3.780 | 3.800 | 3.540 | 3.620 | 1,492,531 | -0.18(-4.74%) |
Apr 19, 2021 | 3.920 | 3.940 | 3.670 | 3.800 | 1,935,517 | -0.19(-4.76%) |
Apr 16, 2021 | 3.900 | 4.000 | 3.660 | 3.990 | 2,513,700 | -0.05(-1.24%) |
Apr 15, 2021 | 4.100 | 4.110 | 3.910 | 4.040 | 1,122,903 | -0.01(-0.25%) |
Apr 14, 2021 | 4.000 | 4.320 | 3.930 | 4.050 | 1,539,998 | +0.04(+1.00%) |
Apr 13, 2021 | 4.160 | 4.160 | 3.840 | 4.010 | 2,607,410 | -0.05(-1.23%) |
Apr 12, 2021 | 4.410 | 4.480 | 3.980 | 4.060 | 2,291,740 | -0.35(-7.94%) |
Apr 09, 2021 | 4.610 | 4.628 | 4.370 | 4.410 | 1,072,700 | -0.16(-3.50%) |
Apr 08, 2021 | 4.550 | 4.650 | 4.410 | 4.570 | 810,772 | +0.12(+2.70%) |
Apr 07, 2021 | 4.770 | 4.860 | 4.440 | 4.450 | 1,345,170 | -0.29(-6.12%) |
Apr 06, 2021 | 5.000 | 5.000 | 4.720 | 4.740 | 1,180,019 | -0.25(-5.01%) |
Apr 05, 2021 | 5.080 | 5.080 | 4.770 | 4.990 | 1,433,540 | -0.24(-4.59%) |
Apr 01, 2021 | 5.230 | 5.380 | 5.040 | 5.230 | 1,147,500 | +0.16(+3.16%) |
Mar 31, 2021 | 4.990 | 5.100 | 4.890 | 5.070 | 908,596 | +0.18(+3.68%) |
Mar 30, 2021 | 4.750 | 4.960 | 4.590 | 4.890 | 912,823 | +0.13(+2.73%) |
Mar 29, 2021 | 5.060 | 5.060 | 4.720 | 4.760 | 957,204 | -0.33(-6.48%) |
Mar 26, 2021 | 5.270 | 5.300 | 4.910 | 5.090 | 995,700 | -0.18(-3.42%) |
Mar 25, 2021 | 4.900 | 5.320 | 4.800 | 5.270 | 1,257,891 | +0.20(+3.94%) |
Mar 24, 2021 | 5.590 | 5.630 | 4.980 | 5.070 | 1,358,843 | -0.44(-7.99%) |
Mar 23, 2021 | 5.840 | 5.930 | 5.420 | 5.510 | 1,493,475 | -0.36(-6.13%) |
Mar 22, 2021 | 6.120 | 6.250 | 5.820 | 5.870 | 1,360,481 | -0.17(-2.81%) |
Mar 19, 2021 | 5.850 | 6.410 | 5.800 | 6.040 | 4,607,400 | +0.29(+5.04%) |
Mar 18, 2021 | 5.750 | 6.200 | 5.680 | 5.750 | 1,757,234 | -0.05(-0.86%) |
Mar 17, 2021 | 5.440 | 5.950 | 5.380 | 5.800 | 1,244,309 | +0.04(+0.69%) |
Mar 16, 2021 | 5.850 | 6.060 | 5.540 | 5.760 | 2,249,180 | -0.11(-1.87%) |
Mar 15, 2021 | 5.420 | 5.870 | 5.360 | 5.870 | 1,834,710 | +0.63(+12.02%) |
Mar 12, 2021 | 5.250 | 5.430 | 5.150 | 5.240 | 1,017,200 | -0.07(-1.32%) |
Mar 11, 2021 | 5.200 | 5.370 | 5.090 | 5.310 | 1,508,951 | +0.16(+3.11%) |
Mar 10, 2021 | 5.320 | 5.460 | 4.960 | 5.150 | 1,788,235 | -0.03(-0.58%) |
Mar 09, 2021 | 4.840 | 5.290 | 4.700 | 5.180 | 1,737,574 | +0.52(+11.16%) |
Mar 08, 2021 | 4.880 | 5.050 | 4.600 | 4.660 | 1,466,831 | -0.22(-4.51%) |
Mar 05, 2021 | 5.030 | 5.070 | 4.250 | 4.880 | 2,895,300 | -0.18(-3.56%) |
Mar 04, 2021 | 5.250 | 5.380 | 4.760 | 5.060 | 2,993,563 | -0.36(-6.64%) |
Mar 03, 2021 | 5.900 | 5.950 | 5.390 | 5.420 | 2,033,358 | -0.39(-6.71%) |
Mar 02, 2021 | 5.750 | 6.100 | 5.660 | 5.810 | 3,232,787 | +0.30(+5.44%) |
Mar 01, 2021 | 5.300 | 5.750 | 5.250 | 5.510 | 2,244,374 | +0.43(+8.46%) |
Feb 26, 2021 | 5.160 | 5.380 | 4.980 | 5.080 | 1,912,800 | -0.22(-4.15%) |
Feb 25, 2021 | 5.600 | 5.680 | 5.060 | 5.300 | 3,327,112 | -0.35(-6.19%) |
Feb 24, 2021 | 5.740 | 6.290 | 5.570 | 5.650 | 3,305,385 | +0.24(+4.44%) |
Feb 23, 2021 | 5.360 | 5.780 | 4.800 | 5.410 | 4,864,619 | -0.83(-13.30%) |
Feb 22, 2021 | 6.790 | 6.900 | 6.200 | 6.240 | 4,460,453 | -0.79(-11.24%) |
Feb 19, 2021 | 7.460 | 7.465 | 6.520 | 7.030 | 5,242,000 | -0.28(-3.83%) |
Feb 18, 2021 | 7.760 | 8.180 | 7.200 | 7.310 | 5,285,961 | -0.88(-10.74%) |
Feb 17, 2021 | 8.400 | 9.670 | 7.100 | 8.190 | 15,304,944 | +0.12(+1.49%) |
Feb 16, 2021 | 6.550 | 8.880 | 6.240 | 8.070 | 27,178,140 | +1.89(+30.58%) |
Feb 12, 2021 | 6.380 | 6.550 | 6.010 | 6.180 | 7,184,900 | +0.28(+4.75%) |
Feb 11, 2021 | 5.500 | 6.660 | 5.100 | 5.900 | 16,305,214 | +0.75(+14.56%) |
Feb 10, 2021 | 5.000 | 5.230 | 4.520 | 5.150 | 5,648,616 | +0.24(+4.89%) |
Feb 09, 2021 | 5.120 | 5.280 | 4.750 | 4.910 | 4,667,983 | -0.34(-6.48%) |
Feb 08, 2021 | 5.350 | 5.400 | 4.900 | 5.250 | 5,948,487 | -0.02(-0.38%) |
Feb 05, 2021 | 5.070 | 5.420 | 4.810 | 5.270 | 9,213,900 | +0.78(+17.37%) |
Feb 04, 2021 | 4.390 | 4.560 | 4.110 | 4.490 | 4,194,160 | +0.09(+2.05%) |
Feb 03, 2021 | 4.320 | 4.490 | 4.210 | 4.400 | 5,293,279 | +0.39(+9.73%) |
Feb 02, 2021 | 4.130 | 4.190 | 3.940 | 4.010 | 10,245,345 | +0.06(+1.52%) |
Feb 01, 2021 | 4.250 | 4.250 | 3.860 | 3.950 | 2,518,526 | +0.01(+0.25%) |
Jan 29, 2021 | 3.960 | 4.050 | 3.880 | 3.940 | 1,918,500 | -0.01(-0.25%) |
Jan 28, 2021 | 4.270 | 4.350 | 3.820 | 3.950 | 2,725,509 | -0.50(-11.24%) |
Jan 27, 2021 | 4.650 | 4.700 | 4.410 | 4.450 | 1,060,440 | -0.27(-5.72%) |
Jan 26, 2021 | 4.960 | 5.060 | 4.690 | 4.720 | 242,547 | -0.16(-3.28%) |
Jan 25, 2021 | 4.820 | 4.950 | 4.630 | 4.880 | 221,220 | +0.14(+2.95%) |
Jan 22, 2021 | 4.660 | 4.760 | 4.600 | 4.740 | 149,400 | +0.06(+1.28%) |
Jan 21, 2021 | 4.690 | 4.820 | 4.510 | 4.680 | 204,150 | +0.02(+0.43%) |
Jan 20, 2021 | 4.750 | 4.780 | 4.550 | 4.660 | 120,964 | -0.04(-0.85%) |
Jan 19, 2021 | 4.610 | 4.740 | 4.510 | 4.700 | 239,092 | +0.17(+3.75%) |
Jan 15, 2021 | 4.580 | 4.690 | 4.460 | 4.530 | 120,600 | -0.06(-1.31%) |
Jan 14, 2021 | 4.490 | 4.720 | 4.470 | 4.590 | 183,043 | +0.12(+2.68%) |
Jan 13, 2021 | 4.620 | 4.650 | 4.420 | 4.470 | 137,295 | -0.13(-2.83%) |
Jan 12, 2021 | 4.600 | 4.660 | 4.510 | 4.600 | 148,776 | +0.04(+0.88%) |
Jan 11, 2021 | 4.470 | 4.670 | 4.400 | 4.560 | 195,379 | +0.02(+0.44%) |
Jan 08, 2021 | 4.720 | 4.734 | 4.420 | 4.540 | 180,400 | -0.18(-3.81%) |
Jan 07, 2021 | 4.370 | 4.750 | 4.350 | 4.720 | 307,850 | +0.43(+10.02%) |
Jan 06, 2021 | 4.270 | 4.510 | 4.200 | 4.290 | 303,733 | -0.05(-1.15%) |
Jan 05, 2021 | 4.400 | 4.440 | 4.260 | 4.340 | 102,973 | +0.00(+0.00%) |
Jan 04, 2021 | 4.090 | 4.410 | 4.030 | 4.340 | 268,765 | +0.25(+6.11%) |
Dec 31, 2020 | 4.090 | 4.090 | 4.090 | 186,934 | -0.13(-3.08%) | |
Dec 30, 2020 | 4.130 | 4.235 | 4.120 | 4.220 | 186,934 | +0.10(+2.43%) |
Dec 29, 2020 | 4.440 | 4.440 | 4.000 | 4.120 | 342,777 | -0.25(-5.72%) |
Dec 28, 2020 | 4.670 | 4.670 | 4.350 | 4.370 | 252,355 | -0.22(-4.79%) |
Dec 24, 2020 | 4.790 | 4.800 | 4.540 | 4.590 | 191,900 | -0.20(-4.18%) |
Dec 23, 2020 | 4.490 | 4.915 | 4.486 | 4.790 | 386,267 | +0.28(+6.21%) |
Dec 22, 2020 | 4.560 | 4.650 | 4.490 | 4.510 | 198,474 | -0.01(-0.22%) |
Dec 21, 2020 | 4.630 | 4.630 | 4.500 | 4.520 | 197,026 | -0.12(-2.59%) |
Dec 18, 2020 | 4.860 | 4.880 | 4.630 | 4.640 | 326,400 | -0.16(-3.33%) |
Dec 17, 2020 | 4.730 | 4.800 | 4.700 | 4.800 | 150,664 | +0.08(+1.69%) |
Dec 16, 2020 | 4.660 | 4.780 | 4.580 | 4.720 | 201,279 | +0.07(+1.51%) |
Dec 15, 2020 | 4.720 | 4.744 | 4.560 | 4.650 | 194,892 | +0.02(+0.43%) |
Dec 14, 2020 | 4.740 | 4.880 | 4.560 | 4.630 | 292,231 | -0.04(-0.86%) |
Dec 11, 2020 | 4.220 | 4.680 | 4.200 | 4.670 | 425,800 | +0.49(+11.72%) |
Dec 10, 2020 | 4.260 | 4.350 | 4.090 | 4.180 | 658,810 | -0.10(-2.34%) |
Dec 09, 2020 | 4.510 | 4.510 | 4.210 | 4.280 | 264,506 | -0.17(-3.82%) |
Dec 08, 2020 | 4.550 | 4.600 | 4.410 | 4.450 | 259,219 | -0.10(-2.20%) |
Dec 07, 2020 | 4.760 | 4.790 | 4.500 | 4.550 | 344,577 | -0.14(-2.99%) |
Dec 04, 2020 | 4.730 | 4.900 | 4.650 | 4.690 | 288,300 | +0.02(+0.43%) |
Dec 03, 2020 | 5.170 | 5.170 | 4.630 | 4.670 | 628,677 | -0.33(-6.60%) |
Dec 02, 2020 | 4.900 | 5.250 | 4.850 | 5.000 | 1,363,386 | +0.18(+3.73%) |