Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.410 | 2.425 | 2.383 | 2.365 | 238,267 | -0.06(-2.67%) |
Nov 29, 2021 | 2.600 | 2.600 | 2.380 | 2.430 | 429,800 | -0.18(-6.90%) |
Nov 26, 2021 | 2.380 | 2.640 | 2.353 | 2.610 | 526,979 | +0.20(+8.30%) |
Nov 24, 2021 | 2.404 | 2.502 | 2.320 | 2.410 | 583,663 | +0.11(+4.78%) |
Nov 23, 2021 | 2.250 | 2.360 | 2.170 | 2.300 | 554,378 | +0.07(+3.14%) |
Nov 22, 2021 | 2.350 | 2.390 | 2.190 | 2.230 | 535,823 | -0.13(-5.51%) |
Nov 19, 2021 | 2.300 | 2.420 | 2.250 | 2.360 | 424,852 | +0.07(+3.06%) |
Nov 18, 2021 | 2.430 | 2.310 | 2.285 | 2.290 | 252,400 | -0.16(-6.53%) |
Nov 17, 2021 | 2.420 | 2.490 | 2.410 | 2.450 | 106,893 | +0.02(+0.82%) |
Nov 16, 2021 | 2.440 | 2.460 | 2.410 | 2.430 | 93,858 | -0.01(-0.41%) |
Nov 15, 2021 | 2.460 | 2.481 | 2.410 | 2.440 | 107,201 | -0.03(-1.21%) |
Nov 12, 2021 | 2.410 | 2.480 | 2.410 | 2.470 | 96,617 | +0.05(+2.07%) |
Nov 11, 2021 | 2.490 | 2.550 | 2.390 | 2.420 | 180,410 | -0.17(-6.56%) |
Nov 10, 2021 | 2.600 | 2.590 | 260,433 | -0.01(-0.38%) | ||
Nov 09, 2021 | 2.660 | 2.670 | 2.600 | 2.600 | 172,666 | -0.08(-2.99%) |
Nov 08, 2021 | 2.620 | 2.694 | 2.610 | 2.680 | 306,043 | +0.05(+1.90%) |
Nov 05, 2021 | 2.630 | 2.660 | 2.590 | 2.630 | 221,375 | +0.00(+0.00%) |
Nov 04, 2021 | 2.620 | 2.660 | 2.590 | 2.630 | 159,211 | -0.01(-0.38%) |
Nov 03, 2021 | 2.650 | 2.670 | 2.600 | 2.640 | 341,890 | -0.01(-0.38%) |
Nov 02, 2021 | 2.700 | 2.700 | 2.609 | 2.650 | 341,082 | -0.05(-1.85%) |
Nov 01, 2021 | 2.630 | 2.730 | 2.630 | 2.700 | 687,564 | -0.04(-1.46%) |
Oct 29, 2021 | 2.870 | 2.950 | 2.590 | 2.740 | 7,818,590 | +0.12(+4.58%) |
Oct 28, 2021 | 2.570 | 2.660 | 2.560 | 2.620 | 5,954,808 | +0.02(+0.77%) |
Oct 27, 2021 | 2.680 | 2.680 | 2.580 | 2.600 | 112,563 | -0.09(-3.35%) |
Oct 26, 2021 | 2.690 | 2.690 | 72,448 | -0.01(-0.37%) | ||
Oct 25, 2021 | 2.660 | 2.725 | 2.620 | 2.700 | 130,928 | +0.03(+1.12%) |
Oct 22, 2021 | 2.750 | 2.760 | 2.650 | 2.670 | 97,115 | -0.10(-3.61%) |
Oct 21, 2021 | 2.760 | 2.790 | 2.730 | 2.770 | 68,332 | +0.01(+0.36%) |
Oct 20, 2021 | 2.740 | 2.799 | 2.730 | 2.760 | 56,192 | +0.02(+0.73%) |
Oct 19, 2021 | 2.750 | 2.770 | 2.720 | 2.740 | 53,849 | +0.01(+0.37%) |
Oct 18, 2021 | 2.760 | 2.830 | 2.700 | 2.730 | 65,320 | -0.06(-2.15%) |
Oct 15, 2021 | 2.840 | 2.850 | 2.770 | 2.790 | 78,365 | -0.04(-1.41%) |
Oct 14, 2021 | 2.860 | 2.890 | 2.820 | 2.830 | 109,209 | -0.04(-1.39%) |
Oct 13, 2021 | 2.790 | 2.910 | 2.730 | 2.870 | 188,031 | +0.12(+4.36%) |
Oct 12, 2021 | 2.690 | 2.760 | 2.650 | 2.750 | 131,654 | +0.06(+2.23%) |
Oct 11, 2021 | 2.680 | 2.740 | 2.680 | 2.690 | 63,678 | -0.02(-0.74%) |
Oct 08, 2021 | 2.785 | 2.785 | 2.680 | 2.710 | 136,625 | -0.04(-1.45%) |
Oct 07, 2021 | 2.780 | 2.850 | 2.710 | 2.750 | 143,409 | -0.02(-0.72%) |
Oct 06, 2021 | 2.780 | 2.840 | 2.720 | 2.770 | 141,280 | -0.04(-1.42%) |
Oct 05, 2021 | 2.890 | 2.900 | 2.780 | 2.810 | 140,382 | -0.05(-1.75%) |
Oct 04, 2021 | 2.950 | 2.954 | 2.830 | 2.860 | 75,087 | -0.11(-3.70%) |
Oct 01, 2021 | 2.940 | 2.980 | 2.900 | 2.970 | 103,343 | +0.01(+0.34%) |
Sep 30, 2021 | 2.830 | 2.980 | 2.812 | 2.960 | 164,380 | +0.15(+5.34%) |
Sep 29, 2021 | 2.920 | 2.930 | 2.810 | 2.810 | 54,972 | -0.08(-2.77%) |
Sep 28, 2021 | 2.970 | 2.980 | 2.850 | 2.890 | 127,713 | -0.08(-2.69%) |
Sep 27, 2021 | 2.970 | 3.000 | 2.950 | 2.970 | 64,686 | -0.01(-0.34%) |
Sep 24, 2021 | 3.020 | 3.030 | 2.960 | 2.980 | 75,787 | -0.04(-1.32%) |
Sep 23, 2021 | 3.020 | 3.030 | 2.970 | 3.020 | 51,847 | +0.00(+0.17%) |
Sep 22, 2021 | 3.010 | 3.030 | 2.970 | 3.015 | 65,822 | -0.00(-0.17%) |
Sep 21, 2021 | 3.000 | 3.050 | 2.960 | 3.020 | 90,439 | +0.03(+1.00%) |
Sep 20, 2021 | 3.050 | 3.080 | 2.970 | 2.990 | 156,969 | -0.11(-3.55%) |
Sep 17, 2021 | 3.040 | 3.110 | 2.970 | 3.100 | 130,096 | +0.05(+1.64%) |
Sep 16, 2021 | 3.030 | 3.050 | 2.940 | 3.050 | 98,549 | +0.03(+0.99%) |
Sep 15, 2021 | 2.950 | 3.020 | 2.940 | 3.020 | 88,459 | +0.08(+2.55%) |
Sep 14, 2021 | 3.030 | 3.048 | 2.940 | 2.945 | 133,202 | -0.06(-2.16%) |
Sep 13, 2021 | 3.070 | 3.080 | 2.990 | 3.010 | 124,274 | -0.04(-1.31%) |
Sep 10, 2021 | 3.050 | 3.100 | 2.990 | 3.050 | 115,882 | -0.02(-0.65%) |
Sep 09, 2021 | 3.000 | 3.120 | 2.970 | 3.070 | 88,622 | +0.04(+1.32%) |
Sep 08, 2021 | 3.080 | 3.080 | 2.930 | 3.030 | 113,304 | -0.05(-1.62%) |
Sep 07, 2021 | 3.100 | 3.167 | 2.980 | 3.080 | 139,595 | -0.02(-0.65%) |
Sep 03, 2021 | 3.110 | 3.170 | 3.060 | 3.100 | 114,248 | -0.02(-0.64%) |
Sep 02, 2021 | 3.050 | 3.130 | 3.000 | 3.120 | 143,464 | +0.06(+1.96%) |
Sep 01, 2021 | 3.100 | 3.100 | 3.050 | 3.060 | 27,502 | -0.03(-0.97%) |
Aug 31, 2021 | 3.030 | 3.100 | 3.016 | 3.090 | 93,459 | +0.04(+1.31%) |
Aug 30, 2021 | 3.090 | 3.090 | 3.000 | 3.050 | 38,512 | +0.00(+0.00%) |
Aug 27, 2021 | 3.070 | 3.110 | 3.036 | 3.050 | 52,228 | -0.03(-0.97%) |
Aug 26, 2021 | 3.060 | 3.100 | 3.011 | 3.080 | 74,885 | -0.02(-0.65%) |
Aug 25, 2021 | 3.050 | 3.110 | 3.020 | 3.100 | 64,244 | +0.05(+1.64%) |
Aug 24, 2021 | 2.940 | 3.050 | 2.910 | 3.050 | 92,627 | +0.10(+3.39%) |
Aug 23, 2021 | 2.860 | 2.950 | 2.860 | 2.950 | 79,311 | +0.09(+3.15%) |
Aug 20, 2021 | 2.830 | 2.920 | 2.770 | 2.860 | 90,156 | +0.07(+2.51%) |
Aug 19, 2021 | 2.800 | 2.880 | 2.790 | 2.790 | 144,030 | -0.08(-2.79%) |
Aug 18, 2021 | 2.860 | 2.940 | 2.800 | 2.870 | 72,741 | -0.01(-0.35%) |
Aug 17, 2021 | 2.770 | 2.910 | 2.730 | 2.880 | 151,434 | +0.11(+3.97%) |
Aug 16, 2021 | 2.900 | 2.920 | 2.770 | 2.770 | 271,213 | -0.15(-5.14%) |
Aug 13, 2021 | 2.970 | 3.000 | 2.900 | 2.920 | 150,087 | -0.07(-2.34%) |
Aug 12, 2021 | 3.020 | 3.020 | 2.980 | 2.990 | 98,307 | -0.05(-1.64%) |
Aug 11, 2021 | 3.060 | 3.060 | 3.010 | 3.040 | 73,097 | -0.02(-0.65%) |
Aug 10, 2021 | 3.100 | 3.126 | 3.010 | 3.060 | 209,073 | +0.00(+0.00%) |
Aug 09, 2021 | 3.050 | 3.120 | 3.030 | 3.060 | 192,741 | -0.05(-1.61%) |
Aug 06, 2021 | 3.100 | 3.127 | 2.980 | 3.110 | 161,294 | +0.01(+0.32%) |
Aug 05, 2021 | 2.990 | 3.101 | 2.910 | 3.100 | 172,308 | +0.16(+5.44%) |
Aug 04, 2021 | 3.010 | 3.031 | 2.910 | 2.940 | 418,406 | -0.08(-2.65%) |
Aug 03, 2021 | 3.160 | 3.240 | 2.950 | 3.020 | 399,857 | -0.17(-5.33%) |
Aug 02, 2021 | 3.130 | 3.239 | 3.060 | 3.190 | 293,037 | +0.03(+0.95%) |
Jul 30, 2021 | 3.330 | 3.340 | 3.080 | 3.160 | 834,992 | -0.25(-7.33%) |
Jul 29, 2021 | 3.100 | 3.840 | 3.080 | 3.410 | 6,187,594 | +0.37(+12.17%) |
Jul 28, 2021 | 2.980 | 3.150 | 2.980 | 3.040 | 197,961 | +0.06(+2.01%) |
Jul 27, 2021 | 2.970 | 3.091 | 2.920 | 2.980 | 318,073 | +0.01(+0.34%) |
Jul 26, 2021 | 2.990 | 3.027 | 2.930 | 2.970 | 80,531 | +0.00(+0.00%) |
Jul 23, 2021 | 3.150 | 3.170 | 2.950 | 2.970 | 92,125 | -0.15(-4.81%) |
Jul 22, 2021 | 3.200 | 3.200 | 3.080 | 3.120 | 100,471 | -0.08(-2.50%) |
Jul 21, 2021 | 3.050 | 3.220 | 2.950 | 3.200 | 343,317 | +0.21(+7.02%) |
Jul 20, 2021 | 2.930 | 3.100 | 2.910 | 2.990 | 173,373 | +0.11(+3.82%) |
Jul 19, 2021 | 2.810 | 2.890 | 2.720 | 2.880 | 266,256 | -0.02(-0.69%) |
Jul 16, 2021 | 3.000 | 3.015 | 2.900 | 2.900 | 172,782 | -0.09(-3.01%) |
Jul 15, 2021 | 3.110 | 3.136 | 2.960 | 2.990 | 325,242 | -0.13(-4.17%) |
Jul 14, 2021 | 3.190 | 3.210 | 3.060 | 3.120 | 230,035 | -0.05(-1.58%) |
Jul 13, 2021 | 3.360 | 3.420 | 3.150 | 3.170 | 717,466 | -0.52(-14.09%) |
Jul 12, 2021 | 3.730 | 3.750 | 3.600 | 3.690 | 171,116 | +0.01(+0.27%) |
Jul 09, 2021 | 3.550 | 3.703 | 3.530 | 3.680 | 366,468 | +0.20(+5.75%) |
Jul 08, 2021 | 3.600 | 3.655 | 3.410 | 3.480 | 429,932 | -0.26(-6.95%) |
Jul 07, 2021 | 3.480 | 3.750 | 3.310 | 3.740 | 1,167,263 | +0.32(+9.36%) |
Jul 06, 2021 | 3.550 | 3.560 | 3.380 | 3.420 | 164,067 | -0.05(-1.44%) |
Jul 02, 2021 | 3.460 | 3.490 | 3.400 | 3.470 | 81,164 | +0.02(+0.58%) |
Jul 01, 2021 | 3.500 | 3.550 | 3.400 | 3.450 | 86,455 | -0.04(-1.15%) |
Jun 30, 2021 | 3.520 | 3.530 | 3.450 | 3.490 | 92,318 | -0.01(-0.29%) |
Jun 29, 2021 | 3.560 | 3.590 | 3.440 | 3.500 | 172,919 | -0.08(-2.23%) |
Jun 28, 2021 | 3.630 | 3.650 | 3.497 | 3.580 | 157,215 | -0.04(-1.10%) |
Jun 25, 2021 | 3.530 | 3.620 | 3.528 | 3.620 | 156,499 | +0.08(+2.26%) |
Jun 24, 2021 | 3.580 | 3.580 | 3.520 | 3.540 | 84,975 | +0.01(+0.28%) |
Jun 23, 2021 | 3.390 | 3.540 | 3.360 | 3.530 | 137,775 | +0.14(+4.13%) |
Jun 22, 2021 | 3.430 | 3.450 | 3.360 | 3.390 | 141,986 | -0.06(-1.74%) |
Jun 21, 2021 | 3.610 | 3.650 | 3.440 | 3.450 | 209,659 | -0.16(-4.43%) |
Jun 18, 2021 | 3.640 | 3.700 | 3.600 | 3.610 | 211,282 | -0.05(-1.37%) |
Jun 17, 2021 | 3.710 | 3.750 | 3.610 | 3.660 | 114,715 | -0.05(-1.35%) |
Jun 16, 2021 | 3.730 | 3.780 | 3.640 | 3.710 | 138,235 | -0.05(-1.33%) |
Jun 15, 2021 | 3.810 | 3.890 | 3.700 | 3.760 | 307,923 | -0.14(-3.59%) |
Jun 14, 2021 | 3.760 | 3.900 | 3.760 | 3.900 | 297,444 | +0.22(+5.98%) |
Jun 11, 2021 | 3.720 | 3.720 | 3.600 | 3.680 | 108,626 | -0.01(-0.27%) |
Jun 10, 2021 | 3.810 | 3.810 | 3.630 | 3.690 | 133,886 | -0.09(-2.38%) |
Jun 09, 2021 | 3.770 | 3.870 | 3.751 | 3.780 | 206,244 | +0.05(+1.34%) |
Jun 08, 2021 | 3.680 | 3.750 | 3.580 | 3.730 | 219,545 | +0.09(+2.47%) |
Jun 07, 2021 | 3.580 | 3.700 | 3.580 | 3.640 | 140,989 | +0.07(+1.96%) |
Jun 04, 2021 | 3.630 | 3.720 | 3.550 | 3.570 | 160,551 | -0.11(-2.99%) |
Jun 03, 2021 | 3.560 | 3.720 | 3.540 | 3.680 | 216,867 | +0.12(+3.37%) |
Jun 02, 2021 | 3.490 | 3.590 | 3.390 | 3.560 | 191,391 | +0.07(+2.01%) |
Jun 01, 2021 | 3.510 | 3.530 | 3.420 | 3.490 | 142,004 | +0.00(+0.00%) |
May 28, 2021 | 3.470 | 3.530 | 3.460 | 3.490 | 120,814 | +0.05(+1.45%) |
May 27, 2021 | 3.360 | 3.500 | 3.350 | 3.440 | 165,338 | +0.06(+1.78%) |
May 26, 2021 | 3.250 | 3.390 | 3.220 | 3.380 | 172,743 | +0.11(+3.36%) |
May 25, 2021 | 3.250 | 3.300 | 3.230 | 3.270 | 69,987 | +0.01(+0.31%) |
May 24, 2021 | 3.340 | 3.360 | 3.200 | 3.260 | 124,142 | -0.07(-2.10%) |
May 21, 2021 | 3.370 | 3.380 | 3.303 | 3.330 | 97,386 | +0.00(+0.00%) |
May 20, 2021 | 3.340 | 3.420 | 3.270 | 3.330 | 138,628 | -0.01(-0.30%) |
May 19, 2021 | 3.280 | 3.370 | 3.240 | 3.340 | 84,637 | -0.02(-0.60%) |
May 18, 2021 | 3.280 | 3.410 | 3.250 | 3.360 | 174,282 | +0.08(+2.44%) |
May 17, 2021 | 3.200 | 3.310 | 3.180 | 3.280 | 152,578 | +0.05(+1.55%) |
May 14, 2021 | 3.140 | 3.290 | 3.100 | 3.230 | 248,017 | +0.16(+5.21%) |
May 13, 2021 | 3.190 | 3.270 | 3.030 | 3.070 | 321,897 | -0.12(-3.76%) |
May 12, 2021 | 3.170 | 3.429 | 3.140 | 3.190 | 780,146 | +0.07(+2.24%) |
May 11, 2021 | 2.950 | 3.150 | 2.920 | 3.120 | 621,145 | +0.06(+1.96%) |
May 10, 2021 | 3.260 | 3.290 | 3.060 | 3.060 | 554,081 | -0.17(-5.26%) |
May 07, 2021 | 3.140 | 3.349 | 3.140 | 3.230 | 230,599 | +0.14(+4.53%) |
May 06, 2021 | 3.260 | 3.282 | 3.050 | 3.090 | 458,932 | -0.16(-4.92%) |
May 05, 2021 | 3.340 | 3.370 | 3.230 | 3.250 | 282,409 | -0.04(-1.22%) |
May 04, 2021 | 3.290 | 3.360 | 3.170 | 3.290 | 320,744 | -0.07(-2.08%) |
May 03, 2021 | 3.460 | 3.490 | 3.360 | 3.360 | 287,615 | -0.08(-2.33%) |
Apr 30, 2021 | 3.490 | 3.540 | 3.420 | 3.440 | 182,900 | -0.06(-1.71%) |
Apr 29, 2021 | 3.570 | 3.600 | 3.470 | 3.500 | 237,501 | -0.09(-2.51%) |
Apr 28, 2021 | 3.550 | 3.630 | 3.510 | 3.590 | 301,277 | +0.04(+1.13%) |
Apr 27, 2021 | 3.630 | 3.660 | 3.520 | 3.550 | 376,346 | -0.04(-1.11%) |
Apr 26, 2021 | 3.510 | 3.690 | 3.490 | 3.590 | 817,383 | +0.05(+1.41%) |
Apr 23, 2021 | 3.530 | 3.550 | 3.460 | 3.540 | 165,100 | +0.04(+1.14%) |
Apr 22, 2021 | 3.440 | 3.570 | 3.420 | 3.500 | 229,503 | +0.06(+1.74%) |
Apr 21, 2021 | 3.310 | 3.480 | 3.260 | 3.440 | 394,500 | +0.14(+4.24%) |
Apr 20, 2021 | 3.350 | 3.440 | 3.280 | 3.300 | 292,081 | -0.09(-2.65%) |
Apr 19, 2021 | 3.340 | 3.420 | 3.260 | 3.390 | 309,571 | +0.03(+0.89%) |
Apr 16, 2021 | 3.400 | 3.402 | 3.220 | 3.360 | 434,500 | -0.04(-1.18%) |
Apr 15, 2021 | 3.500 | 3.530 | 3.350 | 3.400 | 422,935 | -0.06(-1.73%) |
Apr 14, 2021 | 3.510 | 3.580 | 3.440 | 3.460 | 366,693 | -0.07(-1.98%) |
Apr 13, 2021 | 3.480 | 3.570 | 3.480 | 3.530 | 317,441 | +0.03(+0.86%) |
Apr 12, 2021 | 3.660 | 3.660 | 3.460 | 3.500 | 304,113 | -0.13(-3.58%) |
Apr 09, 2021 | 3.550 | 3.770 | 3.541 | 3.630 | 372,200 | +0.02(+0.55%) |
Apr 08, 2021 | 3.610 | 3.640 | 3.480 | 3.610 | 228,034 | -0.02(-0.55%) |
Apr 07, 2021 | 3.610 | 3.670 | 3.550 | 3.630 | 198,472 | -0.03(-0.82%) |
Apr 06, 2021 | 3.660 | 3.760 | 3.590 | 3.660 | 202,097 | -0.01(-0.27%) |
Apr 05, 2021 | 3.800 | 3.800 | 3.590 | 3.670 | 209,702 | -0.09(-2.39%) |
Apr 01, 2021 | 3.750 | 3.810 | 3.665 | 3.760 | 295,400 | +0.11(+3.01%) |
Mar 31, 2021 | 3.570 | 3.700 | 3.550 | 3.650 | 205,616 | +0.13(+3.69%) |
Mar 30, 2021 | 3.490 | 3.600 | 3.370 | 3.520 | 279,990 | +0.04(+1.15%) |
Mar 29, 2021 | 3.690 | 3.710 | 3.470 | 3.480 | 420,719 | -0.20(-5.43%) |
Mar 26, 2021 | 3.810 | 3.830 | 3.620 | 3.680 | 402,500 | -0.12(-3.16%) |
Mar 25, 2021 | 3.630 | 3.840 | 3.600 | 3.800 | 376,435 | +0.07(+1.88%) |
Mar 24, 2021 | 3.930 | 3.990 | 3.700 | 3.730 | 731,425 | -0.19(-4.85%) |
Mar 23, 2021 | 4.150 | 4.160 | 3.920 | 3.920 | 728,489 | -0.34(-7.98%) |
Mar 22, 2021 | 4.240 | 4.340 | 4.190 | 4.260 | 797,877 | +0.08(+1.91%) |
Mar 19, 2021 | 4.030 | 4.340 | 3.920 | 4.180 | 1,462,100 | +0.12(+2.96%) |
Mar 18, 2021 | 4.090 | 4.260 | 4.050 | 4.060 | 368,409 | -0.09(-2.17%) |
Mar 17, 2021 | 4.110 | 4.220 | 3.940 | 4.150 | 747,404 | -0.06(-1.43%) |
Mar 16, 2021 | 4.320 | 4.350 | 4.090 | 4.210 | 602,400 | -0.10(-2.32%) |
Mar 15, 2021 | 4.300 | 4.350 | 4.230 | 4.310 | 489,675 | +0.04(+0.94%) |
Mar 12, 2021 | 4.240 | 4.328 | 4.160 | 4.270 | 466,200 | -0.04(-0.93%) |
Mar 11, 2021 | 4.160 | 4.360 | 4.100 | 4.310 | 658,812 | +0.19(+4.61%) |
Mar 10, 2021 | 4.110 | 4.170 | 4.020 | 4.120 | 426,942 | +0.06(+1.48%) |
Mar 09, 2021 | 4.040 | 4.160 | 3.990 | 4.060 | 1,276,574 | +0.08(+2.01%) |
Mar 08, 2021 | 4.180 | 4.190 | 3.930 | 3.980 | 880,001 | -0.14(-3.40%) |
Mar 05, 2021 | 4.010 | 4.150 | 3.520 | 4.120 | 1,937,400 | +0.14(+3.52%) |
Mar 04, 2021 | 4.210 | 4.250 | 3.810 | 3.980 | 1,656,317 | -0.29(-6.79%) |
Mar 03, 2021 | 4.530 | 4.580 | 4.220 | 4.270 | 984,643 | -0.25(-5.53%) |
Mar 02, 2021 | 4.410 | 4.800 | 4.330 | 4.520 | 2,553,275 | +0.15(+3.43%) |
Mar 01, 2021 | 4.320 | 4.460 | 4.290 | 4.370 | 595,448 | +0.16(+3.80%) |
Feb 26, 2021 | 4.418 | 4.418 | 4.120 | 4.210 | 875,900 | -0.18(-4.10%) |
Feb 25, 2021 | 4.650 | 4.650 | 4.300 | 4.390 | 924,155 | -0.32(-6.79%) |
Feb 24, 2021 | 4.810 | 4.870 | 4.600 | 4.710 | 992,028 | +0.03(+0.64%) |
Feb 23, 2021 | 4.640 | 4.720 | 4.270 | 4.680 | 2,825,279 | -0.21(-4.29%) |
Feb 22, 2021 | 4.740 | 5.100 | 4.630 | 4.890 | 3,460,304 | +0.14(+2.95%) |
Feb 19, 2021 | 4.670 | 4.850 | 4.575 | 4.750 | 2,383,800 | +0.09(+1.93%) |
Feb 18, 2021 | 4.800 | 4.900 | 4.550 | 4.660 | 969,360 | -0.26(-5.28%) |
Feb 17, 2021 | 5.130 | 5.140 | 4.770 | 4.920 | 1,254,959 | -0.25(-4.84%) |
Feb 16, 2021 | 5.310 | 5.320 | 5.040 | 5.170 | 1,433,182 | -0.01(-0.19%) |
Feb 12, 2021 | 5.320 | 5.320 | 5.110 | 5.180 | 1,685,100 | -0.12(-2.26%) |
Feb 11, 2021 | 5.290 | 5.500 | 5.140 | 5.300 | 4,948,859 | +0.28(+5.58%) |
Feb 10, 2021 | 5.010 | 5.170 | 4.720 | 5.020 | 2,539,971 | +0.05(+1.01%) |
Feb 09, 2021 | 5.010 | 5.040 | 4.760 | 4.970 | 1,519,019 | +0.04(+0.81%) |
Feb 08, 2021 | 4.760 | 5.170 | 4.730 | 4.930 | 3,400,107 | +0.27(+5.79%) |
Feb 05, 2021 | 4.750 | 4.769 | 4.570 | 4.660 | 1,103,800 | +0.00(+0.00%) |
Feb 04, 2021 | 4.600 | 4.690 | 4.550 | 4.660 | 676,447 | +0.12(+2.64%) |
Feb 03, 2021 | 4.480 | 4.710 | 4.470 | 4.540 | 551,859 | +0.11(+2.48%) |
Feb 02, 2021 | 4.570 | 4.580 | 4.340 | 4.430 | 366,212 | -0.09(-1.99%) |
Feb 01, 2021 | 4.280 | 4.550 | 4.200 | 4.520 | 877,216 | +0.32(+7.62%) |
Jan 29, 2021 | 4.240 | 4.438 | 4.160 | 4.200 | 480,600 | +0.02(+0.48%) |
Jan 28, 2021 | 4.210 | 4.380 | 4.140 | 4.180 | 437,718 | -0.05(-1.18%) |
Jan 27, 2021 | 4.260 | 4.460 | 4.150 | 4.230 | 696,168 | -0.28(-6.21%) |
Jan 26, 2021 | 4.510 | 4.600 | 4.470 | 4.510 | 412,988 | +0.03(+0.67%) |
Jan 25, 2021 | 4.660 | 4.730 | 4.410 | 4.480 | 810,005 | -0.18(-3.86%) |
Jan 22, 2021 | 4.690 | 4.750 | 4.590 | 4.660 | 809,700 | +0.01(+0.22%) |
Jan 21, 2021 | 4.630 | 4.840 | 4.570 | 4.650 | 1,000,097 | +0.04(+0.87%) |
Jan 20, 2021 | 4.710 | 4.740 | 4.480 | 4.610 | 1,010,728 | -0.14(-2.95%) |
Jan 19, 2021 | 4.480 | 4.800 | 4.430 | 4.750 | 1,458,196 | +0.30(+6.74%) |
Jan 15, 2021 | 4.460 | 4.550 | 4.410 | 4.450 | 278,800 | -0.03(-0.67%) |
Jan 14, 2021 | 4.600 | 4.600 | 4.410 | 4.480 | 535,588 | -0.07(-1.54%) |
Jan 13, 2021 | 4.380 | 4.600 | 4.330 | 4.550 | 933,474 | +0.24(+5.57%) |
Jan 12, 2021 | 4.310 | 4.390 | 4.270 | 4.310 | 254,010 | +0.02(+0.47%) |
Jan 11, 2021 | 4.200 | 4.380 | 4.200 | 4.290 | 498,015 | +0.07(+1.66%) |
Jan 08, 2021 | 4.260 | 4.260 | 4.110 | 4.220 | 246,800 | +0.05(+1.20%) |
Jan 07, 2021 | 4.160 | 4.280 | 4.160 | 4.170 | 175,389 | +0.04(+0.97%) |
Jan 06, 2021 | 4.250 | 4.360 | 4.120 | 4.130 | 330,405 | -0.13(-3.05%) |
Jan 05, 2021 | 4.130 | 4.290 | 4.100 | 4.260 | 248,498 | +0.10(+2.40%) |
Jan 04, 2021 | 4.020 | 4.190 | 4.020 | 4.160 | 344,335 | +0.15(+3.74%) |
Dec 31, 2020 | 4.010 | 4.010 | 4.010 | 280,203 | -0.07(-1.72%) | |
Dec 30, 2020 | 4.010 | 4.100 | 4.010 | 4.080 | 280,203 | +0.08(+2.00%) |
Dec 29, 2020 | 4.190 | 4.190 | 3.980 | 4.000 | 554,841 | -0.16(-3.85%) |
Dec 28, 2020 | 4.260 | 4.320 | 4.150 | 4.160 | 321,756 | -0.09(-2.12%) |
Dec 24, 2020 | 4.410 | 4.420 | 4.180 | 4.250 | 399,200 | -0.11(-2.52%) |
Dec 23, 2020 | 4.480 | 4.490 | 4.300 | 4.360 | 409,782 | -0.07(-1.58%) |
Dec 22, 2020 | 4.370 | 4.750 | 4.320 | 4.430 | 3,159,718 | +0.16(+3.75%) |
Dec 21, 2020 | 4.030 | 4.530 | 3.970 | 4.270 | 1,468,095 | +0.27(+6.75%) |
Dec 18, 2020 | 4.070 | 4.190 | 4.000 | 4.000 | 335,100 | -0.08(-1.96%) |
Dec 17, 2020 | 4.140 | 4.170 | 4.050 | 4.080 | 193,960 | -0.04(-0.97%) |
Dec 16, 2020 | 4.140 | 4.180 | 4.050 | 4.120 | 250,767 | -0.03(-0.72%) |
Dec 15, 2020 | 4.260 | 4.340 | 4.078 | 4.150 | 534,825 | -0.15(-3.49%) |
Dec 14, 2020 | 4.440 | 4.500 | 4.270 | 4.300 | 217,097 | -0.13(-2.93%) |
Dec 11, 2020 | 4.370 | 4.600 | 4.310 | 4.430 | 781,200 | +0.13(+3.02%) |
Dec 10, 2020 | 4.100 | 4.340 | 4.060 | 4.300 | 438,234 | +0.18(+4.37%) |
Dec 09, 2020 | 4.120 | 4.180 | 3.970 | 4.120 | 236,373 | -0.03(-0.72%) |
Dec 08, 2020 | 4.090 | 4.200 | 4.090 | 4.150 | 243,882 | +0.06(+1.47%) |
Dec 07, 2020 | 4.190 | 4.240 | 4.090 | 4.090 | 172,657 | -0.10(-2.39%) |
Dec 04, 2020 | 4.270 | 4.310 | 4.170 | 4.190 | 172,300 | -0.07(-1.64%) |
Dec 03, 2020 | 4.240 | 4.350 | 4.210 | 4.260 | 186,334 | -0.01(-0.23%) |
Dec 02, 2020 | 4.180 | 4.330 | 4.100 | 4.270 | 289,454 | +0.08(+1.91%) |