Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.200 | 3.290 | 3.080 | 3.086 | 3,087 | -0.00(-0.13%) |
Nov 29, 2021 | 3.080 | 3.324 | 3.080 | 3.090 | 14,623 | +0.12(+4.04%) |
Nov 26, 2021 | 2.820 | 2.990 | 2.750 | 2.970 | 3,772 | +0.04(+1.37%) |
Nov 24, 2021 | 3.030 | 3.120 | 2.910 | 2.930 | 9,680 | -0.17(-5.48%) |
Nov 23, 2021 | 3.010 | 3.100 | 3.010 | 3.100 | 3,082 | +0.08(+2.82%) |
Nov 22, 2021 | 3.118 | 3.136 | 3.003 | 3.015 | 3,778 | -0.31(-9.20%) |
Nov 19, 2021 | 3.220 | 3.370 | 3.210 | 3.321 | 1,591 | +0.07(+2.17%) |
Nov 18, 2021 | 3.480 | 3.300 | 3.250 | 3.250 | 5,294 | +0.07(+2.20%) |
Nov 17, 2021 | 3.300 | 3.300 | 3.140 | 3.180 | 8,840 | -0.08(-2.48%) |
Nov 16, 2021 | 3.370 | 3.370 | 3.236 | 3.261 | 3,104 | -0.19(-5.48%) |
Nov 15, 2021 | 3.400 | 3.450 | 3.270 | 3.450 | 7,681 | +0.29(+9.18%) |
Nov 12, 2021 | 3.320 | 3.366 | 3.160 | 3.160 | 5,790 | -0.33(-9.46%) |
Nov 11, 2021 | 3.350 | 3.490 | 3.320 | 3.490 | 15,348 | +0.00(+0.00%) |
Nov 10, 2021 | 3.490 | 3.410 | 3.490 | 111,020 | -0.03(-0.85%) | |
Nov 09, 2021 | 3.410 | 3.520 | 3.410 | 3.520 | 3,231 | +0.09(+2.62%) |
Nov 08, 2021 | 3.513 | 3.543 | 3.400 | 3.430 | 9,422 | -0.09(-2.56%) |
Nov 05, 2021 | 3.430 | 3.520 | 3.380 | 3.520 | 11,067 | -0.06(-1.68%) |
Nov 04, 2021 | 3.620 | 3.620 | 3.480 | 3.580 | 3,661 | +0.04(+1.13%) |
Nov 03, 2021 | 3.525 | 3.560 | 3.525 | 3.540 | 1,314 | +0.15(+4.42%) |
Nov 02, 2021 | 3.470 | 3.560 | 3.330 | 3.390 | 5,537 | -0.08(-2.21%) |
Nov 01, 2021 | 3.330 | 3.470 | 3.310 | 3.467 | 13,101 | +0.13(+3.79%) |
Oct 29, 2021 | 3.460 | 3.470 | 3.300 | 3.340 | 4,324 | +0.03(+0.91%) |
Oct 28, 2021 | 3.280 | 3.404 | 3.280 | 3.310 | 900 | +0.00(+0.06%) |
Oct 27, 2021 | 3.290 | 3.460 | 3.300 | 3.308 | 17,220 | -0.09(-2.71%) |
Oct 26, 2021 | 3.330 | 3.500 | 3.400 | 21,131 | +0.07(+2.10%) | |
Oct 25, 2021 | 3.278 | 3.428 | 3.278 | 3.330 | 3,031 | -0.15(-4.31%) |
Oct 22, 2021 | 3.390 | 3.510 | 3.270 | 3.480 | 16,132 | +0.00(+0.00%) |
Oct 21, 2021 | 3.330 | 3.690 | 3.330 | 3.480 | 17,907 | +0.10(+2.96%) |
Oct 20, 2021 | 3.700 | 3.700 | 3.250 | 3.380 | 34,753 | -0.14(-3.84%) |
Oct 19, 2021 | 3.590 | 3.590 | 3.270 | 3.515 | 7,451 | -0.03(-0.99%) |
Oct 18, 2021 | 3.665 | 3.665 | 3.550 | 3.550 | 14,116 | -0.21(-5.59%) |
Oct 15, 2021 | 3.860 | 3.890 | 3.687 | 3.760 | 5,438 | -0.17(-4.33%) |
Oct 14, 2021 | 3.970 | 3.980 | 3.778 | 3.930 | 13,200 | -0.04(-1.13%) |
Oct 13, 2021 | 3.720 | 4.060 | 3.410 | 3.975 | 61,943 | +0.19(+4.88%) |
Oct 12, 2021 | 3.640 | 3.920 | 3.300 | 3.790 | 29,819 | +0.18(+4.99%) |
Oct 11, 2021 | 3.610 | 3.630 | 3.400 | 3.610 | 9,695 | +0.19(+5.55%) |
Oct 08, 2021 | 3.470 | 3.560 | 3.320 | 3.420 | 11,437 | -0.19(-5.26%) |
Oct 07, 2021 | 3.440 | 3.615 | 3.400 | 3.610 | 4,246 | +0.17(+4.94%) |
Oct 06, 2021 | 3.390 | 3.440 | 3.248 | 3.440 | 5,514 | -0.06(-1.71%) |
Oct 05, 2021 | 3.010 | 3.500 | 2.960 | 3.500 | 49,545 | +0.46(+15.13%) |
Oct 04, 2021 | 3.390 | 3.410 | 3.025 | 3.040 | 37,154 | -0.22(-6.87%) |
Oct 01, 2021 | 3.296 | 3.296 | 3.264 | 3.264 | 1,344 | -0.13(-3.71%) |
Sep 30, 2021 | 3.334 | 3.490 | 3.334 | 3.390 | 4,247 | -0.07(-2.02%) |
Sep 29, 2021 | 3.450 | 3.570 | 3.450 | 3.460 | 10,917 | -0.11(-3.08%) |
Sep 28, 2021 | 3.750 | 3.760 | 3.550 | 3.570 | 19,842 | -0.20(-5.31%) |
Sep 27, 2021 | 3.650 | 3.890 | 3.650 | 3.770 | 53,100 | +0.08(+2.17%) |
Sep 24, 2021 | 3.620 | 3.700 | 3.530 | 3.690 | 27,630 | +0.17(+4.83%) |
Sep 23, 2021 | 3.570 | 3.680 | 3.513 | 3.520 | 12,183 | -0.12(-3.30%) |
Sep 22, 2021 | 3.520 | 3.750 | 3.482 | 3.640 | 17,185 | +0.01(+0.28%) |
Sep 21, 2021 | 3.610 | 3.680 | 3.370 | 3.630 | 20,275 | +0.12(+3.42%) |
Sep 20, 2021 | 3.400 | 3.670 | 3.300 | 3.510 | 30,399 | +0.01(+0.29%) |
Sep 17, 2021 | 3.282 | 3.625 | 3.250 | 3.500 | 44,955 | +0.02(+0.57%) |
Sep 16, 2021 | 3.300 | 3.480 | 3.220 | 3.480 | 60,110 | +0.25(+7.74%) |
Sep 15, 2021 | 3.360 | 3.400 | 3.190 | 3.230 | 44,429 | -0.02(-0.62%) |
Sep 14, 2021 | 3.290 | 3.443 | 3.130 | 3.250 | 33,745 | -0.16(-4.69%) |
Sep 13, 2021 | 3.227 | 3.411 | 3.210 | 3.410 | 17,143 | +0.00(+0.00%) |
Sep 10, 2021 | 3.300 | 3.430 | 3.160 | 3.410 | 36,322 | +0.19(+5.90%) |
Sep 09, 2021 | 3.250 | 3.330 | 3.100 | 3.220 | 30,768 | -0.13(-3.88%) |
Sep 08, 2021 | 3.320 | 3.370 | 3.189 | 3.350 | 27,667 | +0.01(+0.30%) |
Sep 07, 2021 | 3.540 | 3.540 | 3.290 | 3.340 | 44,840 | -0.14(-4.02%) |
Sep 03, 2021 | 3.550 | 3.590 | 3.250 | 3.480 | 153,250 | -0.13(-3.60%) |
Sep 02, 2021 | 4.280 | 4.340 | 3.500 | 3.610 | 430,492 | -0.76(-17.39%) |
Sep 01, 2021 | 3.750 | 4.700 | 2.950 | 4.370 | 3,488,399 | +0.22(+5.30%) |
Aug 31, 2021 | 2.870 | 4.720 | 2.750 | 4.150 | 5,397,077 | +1.54(+59.00%) |
Aug 30, 2021 | 3.070 | 3.072 | 2.533 | 2.610 | 53,449 | -0.35(-11.82%) |
Aug 27, 2021 | 2.950 | 3.300 | 2.890 | 2.960 | 69,732 | +0.00(+0.00%) |
Aug 26, 2021 | 3.020 | 3.750 | 2.960 | 2.960 | 189,657 | +0.03(+1.02%) |
Aug 25, 2021 | 3.050 | 3.180 | 2.930 | 2.930 | 11,404 | -0.03(-1.01%) |
Aug 24, 2021 | 3.260 | 3.270 | 2.955 | 2.960 | 37,081 | -0.30(-9.20%) |
Aug 23, 2021 | 3.690 | 3.696 | 3.250 | 3.260 | 31,059 | -0.29(-8.17%) |
Aug 20, 2021 | 3.800 | 3.804 | 3.550 | 3.550 | 1,802 | -0.19(-5.08%) |
Aug 19, 2021 | 3.670 | 3.850 | 3.580 | 3.740 | 2,845 | +0.12(+3.31%) |
Aug 18, 2021 | 4.000 | 4.000 | 3.560 | 3.620 | 24,818 | -0.51(-12.35%) |
Aug 17, 2021 | 4.120 | 4.130 | 4.120 | 4.130 | 2,182 | -0.01(-0.24%) |
Aug 16, 2021 | 4.030 | 4.310 | 4.030 | 4.140 | 8,569 | -0.11(-2.59%) |
Aug 13, 2021 | 4.060 | 4.250 | 4.060 | 4.250 | 714 | -0.12(-2.69%) |
Aug 12, 2021 | 4.330 | 4.367 | 4.330 | 4.367 | 829 | +0.09(+2.16%) |
Aug 11, 2021 | 4.270 | 4.280 | 4.270 | 4.275 | 1,555 | -0.03(-0.66%) |
Aug 10, 2021 | 4.340 | 4.350 | 4.303 | 4.303 | 2,065 | -0.13(-2.86%) |
Aug 06, 2021 | 4.430 | 4.430 | 4.430 | 116 | +0.18(+4.24%) | |
Aug 05, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 291 | +0.24(+5.91%) |
Aug 02, 2021 | 4.013 | 4.013 | 4.013 | 147 | -0.08(-1.89%) | |
Jul 30, 2021 | 4.290 | 4.290 | 4.050 | 4.090 | 930 | -0.25(-5.76%) |
Jul 29, 2021 | 4.010 | 4.340 | 4.010 | 4.340 | 1,218 | +0.33(+8.23%) |
Jul 28, 2021 | 4.050 | 4.050 | 4.010 | 4.010 | 519 | -0.13(-3.08%) |
Jul 27, 2021 | 4.230 | 4.230 | 4.020 | 4.137 | 5,917 | -0.29(-6.58%) |
Jul 26, 2021 | 4.230 | 4.480 | 4.230 | 4.429 | 2,542 | +0.11(+2.52%) |
Jul 23, 2021 | 4.460 | 4.460 | 4.320 | 4.320 | 1,452 | -0.15(-3.32%) |
Jul 22, 2021 | 4.323 | 4.468 | 4.323 | 4.468 | 3,239 | +0.11(+2.48%) |
Jul 21, 2021 | 4.410 | 4.410 | 4.360 | 4.360 | 483 | +0.00(+0.00%) |
Jul 20, 2021 | 4.450 | 4.490 | 4.360 | 4.360 | 7,461 | +0.00(+0.00%) |
Jul 19, 2021 | 4.360 | 4.500 | 4.360 | 4.360 | 3,112 | +0.00(+0.00%) |
Jul 16, 2021 | 4.360 | 4.360 | 4.360 | 4.360 | 658 | -0.06(-1.36%) |
Jul 15, 2021 | 4.420 | 4.420 | 4.420 | 4.420 | 516 | -0.03(-0.67%) |
Jul 14, 2021 | 4.520 | 4.520 | 4.450 | 4.450 | 1,814 | -0.07(-1.55%) |
Jul 13, 2021 | 4.430 | 4.520 | 4.430 | 4.520 | 2,606 | +0.05(+1.12%) |
Jul 12, 2021 | 4.495 | 4.650 | 4.414 | 4.470 | 70,339 | -0.20(-4.25%) |
Jul 09, 2021 | 4.530 | 4.890 | 4.370 | 4.669 | 42,304 | +0.17(+3.75%) |
Jul 08, 2021 | 4.420 | 4.920 | 4.373 | 4.500 | 13,946 | -0.35(-7.22%) |
Jul 07, 2021 | 4.800 | 4.900 | 4.800 | 4.850 | 2,102 | +0.47(+10.73%) |
Jul 06, 2021 | 4.380 | 4.380 | 4.380 | 4.380 | 304 | -0.13(-2.88%) |
Jul 02, 2021 | 4.360 | 4.525 | 4.360 | 4.510 | 724 | +0.00(+0.00%) |
Jul 01, 2021 | 4.730 | 4.820 | 4.330 | 4.510 | 2,949 | -0.22(-4.63%) |
Jun 30, 2021 | 4.729 | 4.729 | 4.729 | 4.729 | 455 | +0.08(+1.70%) |
Jun 29, 2021 | 4.700 | 5.080 | 4.600 | 4.650 | 5,554 | -0.52(-10.00%) |
Jun 28, 2021 | 4.500 | 5.167 | 4.500 | 5.167 | 13,542 | +0.83(+19.05%) |
Jun 23, 2021 | 4.340 | 4.340 | 4.340 | 3 | -0.08(-1.70%) | |
Jun 22, 2021 | 4.500 | 4.501 | 4.330 | 4.415 | 7,020 | -0.08(-1.67%) |
Jun 21, 2021 | 4.580 | 4.580 | 4.490 | 4.490 | 8,265 | -0.06(-1.32%) |
Jun 18, 2021 | 4.600 | 4.600 | 4.498 | 4.550 | 6,892 | -0.01(-0.28%) |
Jun 17, 2021 | 4.460 | 4.600 | 4.410 | 4.563 | 36,159 | +0.06(+1.40%) |
Jun 16, 2021 | 4.530 | 4.610 | 4.490 | 4.500 | 4,494 | -0.05(-1.21%) |
Jun 15, 2021 | 4.540 | 4.555 | 4.540 | 4.555 | 1,455 | +0.12(+2.82%) |
Jun 14, 2021 | 4.540 | 4.540 | 4.430 | 4.430 | 1,121 | -0.22(-4.73%) |
Jun 11, 2021 | 4.670 | 4.700 | 4.550 | 4.650 | 4,929 | -0.02(-0.39%) |
Jun 10, 2021 | 4.380 | 4.670 | 4.380 | 4.668 | 2,544 | +0.16(+3.51%) |
Jun 08, 2021 | 4.510 | 4.510 | 4.510 | 46 | -0.03(-0.66%) | |
Jun 07, 2021 | 4.330 | 4.711 | 4.330 | 4.540 | 55,262 | -0.09(-1.94%) |
Jun 04, 2021 | 4.640 | 4.640 | 4.630 | 4.630 | 502 | +0.00(+0.00%) |
Jun 03, 2021 | 4.530 | 4.630 | 4.510 | 4.630 | 5,508 | -0.01(-0.22%) |
Jun 02, 2021 | 4.449 | 4.640 | 4.449 | 4.640 | 861 | +0.00(+0.00%) |
Jun 01, 2021 | 4.680 | 4.680 | 4.510 | 4.640 | 837 | -0.03(-0.64%) |
May 28, 2021 | 4.493 | 4.700 | 4.493 | 4.670 | 3,409 | -0.04(-0.85%) |
May 27, 2021 | 4.630 | 4.710 | 4.480 | 4.710 | 1,326 | +0.08(+1.84%) |
May 26, 2021 | 4.355 | 4.660 | 4.340 | 4.625 | 3,622 | +0.12(+2.78%) |
May 25, 2021 | 4.410 | 4.500 | 4.330 | 4.500 | 17,903 | +0.00(+0.00%) |
May 24, 2021 | 4.737 | 4.737 | 4.400 | 4.500 | 3,978 | +0.00(+0.00%) |
May 21, 2021 | 4.840 | 5.080 | 4.220 | 4.500 | 59,718 | -0.58(-11.42%) |
May 20, 2021 | 4.920 | 5.080 | 4.915 | 5.080 | 505 | -0.01(-0.20%) |
May 19, 2021 | 4.900 | 5.090 | 4.860 | 5.090 | 8,922 | +0.14(+2.83%) |
May 18, 2021 | 4.580 | 4.970 | 4.560 | 4.950 | 10,411 | +0.15(+3.13%) |
May 17, 2021 | 4.520 | 4.890 | 4.520 | 4.800 | 600 | +0.00(+0.00%) |
May 14, 2021 | 4.610 | 4.800 | 4.610 | 4.800 | 820 | -0.20(-4.00%) |
May 13, 2021 | 5.000 | 5.006 | 4.960 | 5.000 | 2,221 | +0.04(+0.81%) |
May 12, 2021 | 4.630 | 4.960 | 4.631 | 4.960 | 338 | +0.14(+2.90%) |
May 11, 2021 | 4.650 | 4.820 | 4.650 | 4.820 | 622 | +0.26(+5.70%) |
May 10, 2021 | 4.560 | 4.560 | 4.560 | 4.560 | 346 | -0.09(-1.96%) |
May 07, 2021 | 4.820 | 4.920 | 4.560 | 4.651 | 5,097 | -0.17(-3.61%) |
May 06, 2021 | 4.760 | 4.900 | 4.745 | 4.825 | 727 | -0.04(-0.92%) |
May 05, 2021 | 4.629 | 4.870 | 4.629 | 4.870 | 391 | -0.01(-0.20%) |
May 04, 2021 | 4.930 | 4.930 | 4.850 | 4.880 | 1,153 | -0.07(-1.41%) |
May 03, 2021 | 4.900 | 4.996 | 4.793 | 4.950 | 1,581 | +0.24(+5.00%) |
Apr 30, 2021 | 4.714 | 4.714 | 4.714 | 143 | +0.00(+0.00%) | |
Apr 29, 2021 | 4.575 | 4.720 | 4.560 | 4.714 | 958 | -0.01(-0.12%) |
Apr 28, 2021 | 4.740 | 4.740 | 4.720 | 4.720 | 515 | +0.16(+3.51%) |
Apr 27, 2021 | 4.570 | 4.650 | 4.560 | 4.560 | 2,436 | -0.20(-4.20%) |
Apr 26, 2021 | 4.560 | 4.760 | 4.560 | 4.760 | 777 | +0.11(+2.37%) |
Apr 23, 2021 | 4.610 | 4.750 | 4.605 | 4.650 | 2,200 | -0.01(-0.21%) |
Apr 22, 2021 | 4.570 | 4.750 | 4.570 | 4.660 | 2,285 | +0.07(+1.53%) |
Apr 21, 2021 | 4.720 | 4.720 | 4.590 | 4.590 | 6,678 | -0.12(-2.65%) |
Apr 20, 2021 | 4.700 | 4.715 | 4.700 | 4.715 | 1,374 | +0.04(+0.75%) |
Apr 19, 2021 | 4.670 | 4.890 | 4.570 | 4.680 | 2,433 | -0.08(-1.68%) |
Apr 16, 2021 | 4.560 | 5.020 | 4.560 | 4.760 | 6,600 | -0.07(-1.45%) |
Apr 15, 2021 | 4.690 | 4.970 | 4.600 | 4.830 | 6,791 | -0.04(-0.82%) |
Apr 14, 2021 | 4.850 | 4.900 | 4.560 | 4.870 | 5,287 | -0.03(-0.61%) |
Apr 13, 2021 | 4.950 | 5.030 | 4.795 | 4.900 | 8,054 | -0.22(-4.30%) |
Apr 12, 2021 | 5.850 | 5.870 | 5.070 | 5.120 | 160,200 | -0.88(-14.67%) |
Apr 09, 2021 | 5.901 | 6.000 | 5.730 | 6.000 | 7,900 | +0.09(+1.52%) |
Apr 08, 2021 | 5.050 | 6.000 | 5.050 | 5.910 | 79,693 | +0.90(+17.96%) |
Apr 07, 2021 | 5.010 | 5.010 | 5.010 | 15 | +0.00(+0.00%) | |
Apr 06, 2021 | 5.010 | 5.010 | 5.010 | 5.010 | 425 | -0.24(-4.50%) |
Apr 05, 2021 | 5.185 | 5.260 | 5.185 | 5.246 | 2,041 | +0.18(+3.47%) |
Apr 01, 2021 | 5.070 | 5.070 | 5.070 | 5.070 | 100 | -0.19(-3.61%) |
Mar 31, 2021 | 5.260 | 5.260 | 5.260 | 331 | +0.00(+0.00%) | |
Mar 30, 2021 | 5.000 | 5.315 | 5.000 | 5.260 | 7,348 | +0.19(+3.75%) |
Mar 29, 2021 | 5.140 | 5.500 | 5.070 | 5.070 | 2,601 | -0.36(-6.71%) |
Mar 26, 2021 | 5.558 | 5.560 | 5.300 | 5.435 | 6,100 | +0.35(+6.98%) |
Mar 25, 2021 | 5.080 | 5.410 | 5.010 | 5.080 | 2,869 | -0.36(-6.62%) |
Mar 24, 2021 | 5.690 | 5.690 | 5.390 | 5.440 | 1,871 | -0.29(-5.06%) |
Mar 23, 2021 | 5.730 | 5.730 | 5.730 | 360 | -0.00(-0.00%) | |
Mar 22, 2021 | 5.590 | 5.730 | 5.590 | 5.730 | 1,609 | +0.14(+2.50%) |
Mar 19, 2021 | 5.360 | 5.740 | 5.350 | 5.590 | 2,900 | +0.29(+5.48%) |
Mar 18, 2021 | 5.299 | 5.299 | 5.299 | 344 | +0.00(+0.00%) | |
Mar 17, 2021 | 5.299 | 5.299 | 5.299 | 5.299 | 3,188 | +0.12(+2.31%) |
Mar 16, 2021 | 5.180 | 5.180 | 5.180 | 221 | +0.00(+0.00%) | |
Mar 15, 2021 | 5.330 | 5.458 | 5.180 | 5.180 | 1,595 | -0.25(-4.60%) |
Mar 12, 2021 | 5.530 | 5.749 | 5.430 | 5.430 | 2,800 | -0.15(-2.69%) |
Mar 11, 2021 | 5.400 | 5.580 | 5.400 | 5.580 | 3,043 | +0.50(+9.84%) |
Mar 10, 2021 | 5.509 | 5.509 | 5.080 | 5.080 | 694 | -0.30(-5.58%) |
Mar 09, 2021 | 5.379 | 5.400 | 5.261 | 5.380 | 3,496 | +0.24(+4.67%) |
Mar 08, 2021 | 5.010 | 5.404 | 5.010 | 5.140 | 1,969 | -0.47(-8.38%) |
Mar 05, 2021 | 5.445 | 5.610 | 5.394 | 5.610 | 1,500 | -0.09(-1.58%) |
Mar 04, 2021 | 5.250 | 5.720 | 5.060 | 5.700 | 2,354 | +0.05(+0.82%) |
Mar 03, 2021 | 5.654 | 5.654 | 5.654 | 5.654 | 396 | -0.12(-2.15%) |
Mar 02, 2021 | 6.000 | 6.000 | 5.778 | 5.778 | 708 | -0.22(-3.70%) |
Mar 01, 2021 | 6.000 | 6.000 | 6.000 | 6.000 | 402 | +0.37(+6.57%) |
Feb 26, 2021 | 5.620 | 5.630 | 5.510 | 5.630 | 700 | +0.00(+0.00%) |
Feb 25, 2021 | 5.870 | 6.019 | 5.510 | 5.630 | 7,845 | -0.37(-6.17%) |
Feb 24, 2021 | 6.560 | 6.560 | 5.495 | 6.000 | 9,207 | +0.19(+3.27%) |
Feb 23, 2021 | 5.460 | 8.600 | 5.460 | 5.810 | 244,237 | +0.60(+11.52%) |
Feb 22, 2021 | 5.320 | 5.320 | 5.210 | 5.210 | 2,970 | -0.11(-2.05%) |
Feb 19, 2021 | 5.320 | 5.320 | 5.319 | 5.319 | 300 | +0.05(+0.93%) |
Feb 18, 2021 | 5.270 | 5.270 | 5.270 | 55 | +0.00(+0.00%) | |
Feb 17, 2021 | 5.300 | 5.470 | 5.270 | 5.270 | 1,482 | -0.17(-3.13%) |
Feb 16, 2021 | 5.180 | 5.440 | 5.180 | 5.440 | 1,259 | +0.18(+3.42%) |
Feb 12, 2021 | 5.260 | 5.260 | 5.130 | 5.260 | 1,900 | +0.00(+0.00%) |
Feb 11, 2021 | 5.720 | 5.800 | 5.250 | 5.260 | 23,103 | -0.55(-9.47%) |
Feb 10, 2021 | 6.040 | 6.040 | 5.810 | 5.810 | 696 | -0.24(-3.97%) |
Feb 09, 2021 | 6.000 | 6.050 | 6.000 | 6.050 | 2,002 | +0.10(+1.68%) |
Feb 08, 2021 | 6.000 | 6.000 | 5.750 | 5.950 | 2,291 | +0.04(+0.68%) |
Feb 05, 2021 | 5.910 | 5.910 | 5.900 | 5.910 | 900 | +0.03(+0.51%) |
Feb 04, 2021 | 5.790 | 5.880 | 5.790 | 5.880 | 1,545 | +0.27(+4.81%) |
Feb 03, 2021 | 5.610 | 5.620 | 5.610 | 5.610 | 454 | +0.01(+0.18%) |
Feb 02, 2021 | 5.600 | 5.600 | 5.600 | 5.600 | 499 | -0.02(-0.36%) |
Feb 01, 2021 | 5.200 | 5.620 | 5.200 | 5.620 | 875 | -0.10(-1.78%) |
Jan 29, 2021 | 5.722 | 5.722 | 5.722 | 62 | +0.00(+0.00%) | |
Jan 28, 2021 | 5.722 | 5.722 | 5.722 | 284 | +0.00(+0.00%) | |
Jan 27, 2021 | 5.600 | 5.890 | 5.600 | 5.722 | 4,951 | +0.14(+2.54%) |
Jan 26, 2021 | 5.580 | 5.580 | 5.580 | 5.580 | 1,639 | +0.55(+10.93%) |
Jan 25, 2021 | 5.060 | 5.060 | 5.030 | 5.030 | 383 | -0.43(-7.88%) |
Jan 22, 2021 | 5.490 | 5.490 | 5.216 | 5.460 | 1,800 | +0.06(+1.11%) |
Jan 21, 2021 | 5.260 | 5.400 | 5.250 | 5.400 | 2,101 | +0.20(+3.85%) |
Jan 20, 2021 | 5.200 | 5.200 | 5.200 | 5.200 | 315 | +0.17(+3.45%) |
Jan 19, 2021 | 5.083 | 5.083 | 5.027 | 5.027 | 1,145 | +0.23(+4.72%) |
Jan 15, 2021 | 5.080 | 5.080 | 4.800 | 4.800 | 200 | +0.00(+0.00%) |
Jan 14, 2021 | 4.657 | 4.990 | 4.657 | 4.800 | 8,308 | +0.00(+0.10%) |
Jan 13, 2021 | 4.990 | 4.990 | 4.795 | 4.795 | 488 | -0.20(-3.91%) |
Jan 12, 2021 | 4.990 | 4.990 | 4.795 | 4.990 | 4,096 | -0.01(-0.20%) |
Jan 11, 2021 | 5.000 | 5.000 | 5.000 | 9 | +0.00(+0.00%) | |
Jan 08, 2021 | 5.000 | 5.000 | 5.000 | 28 | +0.00(+0.00%) | |
Jan 07, 2021 | 5.000 | 5.000 | 5.000 | 31 | +0.00(+0.00%) | |
Jan 06, 2021 | 4.970 | 5.050 | 4.970 | 5.000 | 2,561 | +0.11(+2.25%) |
Jan 05, 2021 | 4.890 | 4.890 | 4.730 | 4.890 | 593 | +0.16(+3.38%) |
Jan 04, 2021 | 4.730 | 4.855 | 4.730 | 4.730 | 1,571 | +0.18(+3.96%) |
Dec 31, 2020 | 4.550 | 4.550 | 4.550 | 6,657 | -0.06(-1.30%) | |
Dec 30, 2020 | 4.660 | 4.850 | 4.550 | 4.610 | 6,657 | -0.05(-1.07%) |
Dec 29, 2020 | 4.400 | 4.660 | 4.390 | 4.660 | 820 | +0.14(+3.10%) |
Dec 28, 2020 | 4.760 | 4.760 | 4.420 | 4.520 | 34,855 | +0.10(+2.25%) |
Dec 24, 2020 | 4.550 | 4.680 | 4.421 | 4.421 | 700 | +0.04(+0.93%) |
Dec 23, 2020 | 4.550 | 4.550 | 4.380 | 4.380 | 60,715 | -0.07(-1.57%) |
Dec 22, 2020 | 4.810 | 5.038 | 4.340 | 4.450 | 50,668 | +0.07(+1.62%) |
Dec 21, 2020 | 4.530 | 4.625 | 4.369 | 4.379 | 34,830 | -0.15(-3.34%) |
Dec 18, 2020 | 4.710 | 4.740 | 4.500 | 4.530 | 71,900 | -0.18(-3.82%) |
Dec 17, 2020 | 4.880 | 4.880 | 4.700 | 4.710 | 5,078 | -0.05(-1.05%) |
Dec 16, 2020 | 5.000 | 5.000 | 4.760 | 4.760 | 4,068 | -0.02(-0.42%) |
Dec 15, 2020 | 5.070 | 5.070 | 4.780 | 4.780 | 7,120 | -0.62(-11.48%) |
Dec 14, 2020 | 4.990 | 5.400 | 4.980 | 5.400 | 14,817 | +0.59(+12.27%) |
Dec 11, 2020 | 4.810 | 4.810 | 4.810 | 4.810 | 1,200 | +0.01(+0.21%) |
Dec 10, 2020 | 4.830 | 4.900 | 4.800 | 4.800 | 8,888 | -0.01(-0.21%) |
Dec 09, 2020 | 4.910 | 5.000 | 4.810 | 4.810 | 3,301 | -0.04(-0.82%) |
Dec 08, 2020 | 4.990 | 5.000 | 4.800 | 4.850 | 28,716 | -0.13(-2.69%) |
Dec 07, 2020 | 4.880 | 5.009 | 4.850 | 4.984 | 4,604 | +0.09(+1.93%) |
Dec 04, 2020 | 4.941 | 4.941 | 4.890 | 4.890 | 3,800 | -0.11(-2.20%) |
Dec 03, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 10,063 | +0.11(+2.25%) |
Dec 02, 2020 | 4.890 | 4.890 | 4.890 | 4.890 | 298 | -0.07(-1.46%) |