Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.930 | 3.030 | 2.860 | 2.950 | 739,169 | +0.00(+0.00%) |
Nov 29, 2021 | 3.110 | 3.110 | 2.940 | 2.950 | 341,521 | -0.09(-2.96%) |
Nov 26, 2021 | 3.040 | 3.120 | 2.920 | 3.040 | 462,527 | -0.11(-3.49%) |
Nov 24, 2021 | 3.010 | 3.190 | 2.990 | 3.150 | 719,424 | +0.13(+4.30%) |
Nov 23, 2021 | 2.930 | 3.090 | 2.880 | 3.020 | 982,421 | +0.06(+2.03%) |
Nov 22, 2021 | 3.130 | 3.130 | 2.900 | 2.960 | 695,664 | -0.17(-5.43%) |
Nov 19, 2021 | 3.190 | 3.300 | 3.130 | 3.130 | 395,050 | -0.13(-3.99%) |
Nov 18, 2021 | 3.500 | 3.260 | 3.180 | 3.260 | 1,593,890 | -0.33(-9.19%) |
Nov 17, 2021 | 3.680 | 3.730 | 3.560 | 3.590 | 462,823 | -0.11(-2.97%) |
Nov 16, 2021 | 3.820 | 3.820 | 3.660 | 3.700 | 560,505 | -0.16(-4.15%) |
Nov 15, 2021 | 4.040 | 4.090 | 3.830 | 3.860 | 419,298 | -0.18(-4.46%) |
Nov 12, 2021 | 4.060 | 4.160 | 3.990 | 4.040 | 274,993 | -0.04(-0.98%) |
Nov 11, 2021 | 4.070 | 4.200 | 4.050 | 4.080 | 257,438 | -0.07(-1.69%) |
Nov 10, 2021 | 4.260 | 4.150 | 360,878 | -0.23(-5.25%) | ||
Nov 09, 2021 | 4.350 | 4.400 | 4.180 | 4.380 | 391,378 | -0.01(-0.23%) |
Nov 08, 2021 | 4.275 | 4.490 | 4.170 | 4.390 | 755,469 | +0.21(+5.02%) |
Nov 05, 2021 | 4.150 | 4.410 | 4.060 | 4.180 | 1,083,174 | +0.11(+2.70%) |
Nov 04, 2021 | 3.830 | 4.140 | 3.720 | 4.070 | 1,177,217 | +0.25(+6.54%) |
Nov 03, 2021 | 3.790 | 3.940 | 3.750 | 3.820 | 358,946 | +0.00(+0.00%) |
Nov 02, 2021 | 3.850 | 3.850 | 3.670 | 3.820 | 283,250 | -0.05(-1.29%) |
Nov 01, 2021 | 3.740 | 3.912 | 3.670 | 3.870 | 371,887 | +0.20(+5.45%) |
Oct 29, 2021 | 3.680 | 3.730 | 3.620 | 3.670 | 272,371 | -0.05(-1.34%) |
Oct 28, 2021 | 3.600 | 3.768 | 3.590 | 3.720 | 224,507 | +0.13(+3.62%) |
Oct 27, 2021 | 3.640 | 3.720 | 3.500 | 3.590 | 440,261 | -0.10(-2.71%) |
Oct 26, 2021 | 3.610 | 3.690 | 315,796 | +0.04(+1.10%) | ||
Oct 25, 2021 | 3.690 | 3.730 | 3.610 | 3.650 | 276,915 | -0.03(-0.82%) |
Oct 22, 2021 | 3.750 | 3.602 | 3.680 | 479,425 | -0.04(-1.08%) | |
Oct 21, 2021 | 3.790 | 3.850 | 3.700 | 3.720 | 343,985 | -0.07(-1.85%) |
Oct 20, 2021 | 3.850 | 3.880 | 3.720 | 3.790 | 346,090 | -0.05(-1.30%) |
Oct 19, 2021 | 3.790 | 3.850 | 3.750 | 3.840 | 334,778 | +0.05(+1.32%) |
Oct 18, 2021 | 3.900 | 3.930 | 3.760 | 3.790 | 334,673 | -0.08(-2.07%) |
Oct 15, 2021 | 4.150 | 4.150 | 3.850 | 3.870 | 534,738 | -0.20(-4.91%) |
Oct 14, 2021 | 4.080 | 4.200 | 4.045 | 4.070 | 354,422 | +0.00(+0.00%) |
Oct 13, 2021 | 4.100 | 4.140 | 3.990 | 4.070 | 279,319 | +0.02(+0.49%) |
Oct 12, 2021 | 4.020 | 4.080 | 3.990 | 4.050 | 309,764 | +0.08(+2.02%) |
Oct 11, 2021 | 3.950 | 4.060 | 3.900 | 3.970 | 290,492 | +0.02(+0.51%) |
Oct 08, 2021 | 4.070 | 4.070 | 3.950 | 3.950 | 443,591 | -0.12(-2.95%) |
Oct 07, 2021 | 4.120 | 4.173 | 4.030 | 4.070 | 366,021 | -0.02(-0.49%) |
Oct 06, 2021 | 4.100 | 4.160 | 3.900 | 4.090 | 919,246 | +0.04(+0.99%) |
Oct 05, 2021 | 4.020 | 4.120 | 3.970 | 4.050 | 693,059 | +0.04(+1.00%) |
Oct 04, 2021 | 4.160 | 4.210 | 3.970 | 4.010 | 395,720 | -0.12(-2.91%) |
Oct 01, 2021 | 4.240 | 4.240 | 4.030 | 4.130 | 474,540 | -0.04(-0.96%) |
Sep 30, 2021 | 4.100 | 4.310 | 4.067 | 4.170 | 584,700 | +0.13(+3.22%) |
Sep 29, 2021 | 4.260 | 4.260 | 4.010 | 4.040 | 621,220 | -0.18(-4.27%) |
Sep 28, 2021 | 4.560 | 4.600 | 4.205 | 4.220 | 628,750 | -0.37(-8.06%) |
Sep 27, 2021 | 4.430 | 4.630 | 4.410 | 4.590 | 417,434 | +0.19(+4.32%) |
Sep 24, 2021 | 4.500 | 4.580 | 4.310 | 4.400 | 681,459 | -0.14(-3.08%) |
Sep 23, 2021 | 4.200 | 4.590 | 4.161 | 4.540 | 853,471 | +0.34(+8.10%) |
Sep 22, 2021 | 4.220 | 4.320 | 4.120 | 4.200 | 477,306 | +0.00(+0.00%) |
Sep 21, 2021 | 3.960 | 4.240 | 3.930 | 4.200 | 738,500 | +0.27(+6.87%) |
Sep 20, 2021 | 4.000 | 4.100 | 3.890 | 3.930 | 636,545 | -0.31(-7.31%) |
Sep 17, 2021 | 4.160 | 4.250 | 4.100 | 4.240 | 409,993 | +0.06(+1.44%) |
Sep 16, 2021 | 4.180 | 4.180 | 4.080 | 4.180 | 252,279 | +0.01(+0.24%) |
Sep 15, 2021 | 4.100 | 4.200 | 4.020 | 4.170 | 260,162 | +0.07(+1.71%) |
Sep 14, 2021 | 4.260 | 4.260 | 4.020 | 4.100 | 308,633 | -0.15(-3.53%) |
Sep 13, 2021 | 4.300 | 4.410 | 4.070 | 4.250 | 395,340 | +0.02(+0.47%) |
Sep 10, 2021 | 4.340 | 4.410 | 4.230 | 4.230 | 342,317 | -0.06(-1.40%) |
Sep 09, 2021 | 4.180 | 4.400 | 4.170 | 4.290 | 376,567 | +0.08(+1.90%) |
Sep 08, 2021 | 4.370 | 4.370 | 4.100 | 4.210 | 518,410 | -0.14(-3.22%) |
Sep 07, 2021 | 4.450 | 4.565 | 4.290 | 4.350 | 330,275 | -0.06(-1.36%) |
Sep 03, 2021 | 4.420 | 4.540 | 4.280 | 4.410 | 398,960 | -0.11(-2.43%) |
Sep 02, 2021 | 4.460 | 4.610 | 4.380 | 4.520 | 388,960 | +0.10(+2.26%) |
Sep 01, 2021 | 4.600 | 4.620 | 4.350 | 4.420 | 960,239 | -0.10(-2.21%) |
Aug 31, 2021 | 4.330 | 4.530 | 4.310 | 4.520 | 473,326 | +0.17(+3.91%) |
Aug 30, 2021 | 4.450 | 4.510 | 4.245 | 4.350 | 567,137 | -0.05(-1.14%) |
Aug 27, 2021 | 4.240 | 4.420 | 4.170 | 4.400 | 803,515 | +0.17(+4.02%) |
Aug 26, 2021 | 4.150 | 4.439 | 4.100 | 4.230 | 737,890 | +0.11(+2.67%) |
Aug 25, 2021 | 4.200 | 4.330 | 4.050 | 4.120 | 850,079 | -0.10(-2.37%) |
Aug 24, 2021 | 4.040 | 4.250 | 3.870 | 4.220 | 1,358,045 | +0.23(+5.76%) |
Aug 23, 2021 | 3.750 | 4.060 | 3.719 | 3.990 | 1,397,255 | +0.44(+12.39%) |
Aug 20, 2021 | 3.360 | 3.610 | 3.340 | 3.550 | 508,694 | +0.18(+5.34%) |
Aug 19, 2021 | 3.460 | 3.510 | 3.320 | 3.370 | 688,274 | -0.12(-3.44%) |
Aug 18, 2021 | 3.520 | 3.660 | 3.450 | 3.490 | 322,859 | +0.00(+0.00%) |
Aug 17, 2021 | 3.350 | 3.520 | 3.320 | 3.490 | 580,603 | +0.01(+0.29%) |
Aug 16, 2021 | 3.680 | 3.680 | 3.470 | 3.480 | 667,422 | -0.21(-5.69%) |
Aug 13, 2021 | 3.790 | 3.800 | 3.650 | 3.690 | 313,091 | -0.10(-2.64%) |
Aug 12, 2021 | 3.830 | 3.870 | 3.660 | 3.790 | 454,812 | +0.01(+0.26%) |
Aug 11, 2021 | 3.850 | 3.890 | 3.720 | 3.780 | 416,132 | -0.09(-2.33%) |
Aug 10, 2021 | 3.950 | 4.000 | 3.810 | 3.870 | 642,011 | -0.10(-2.52%) |
Aug 09, 2021 | 4.170 | 4.250 | 3.960 | 3.970 | 437,700 | -0.25(-5.92%) |
Aug 06, 2021 | 3.910 | 4.470 | 3.910 | 4.220 | 1,136,324 | +0.34(+8.76%) |
Aug 05, 2021 | 3.770 | 3.940 | 3.650 | 3.880 | 532,153 | +0.13(+3.47%) |
Aug 04, 2021 | 3.840 | 3.980 | 3.728 | 3.750 | 498,545 | -0.11(-2.85%) |
Aug 03, 2021 | 4.000 | 4.054 | 3.820 | 3.860 | 383,220 | -0.13(-3.26%) |
Aug 02, 2021 | 3.980 | 4.080 | 3.850 | 3.990 | 475,541 | +0.09(+2.31%) |
Jul 30, 2021 | 3.970 | 4.080 | 3.860 | 3.900 | 416,620 | -0.06(-1.52%) |
Jul 29, 2021 | 4.050 | 4.130 | 3.930 | 3.960 | 549,652 | -0.08(-1.98%) |
Jul 28, 2021 | 3.760 | 4.120 | 3.750 | 4.040 | 847,366 | +0.27(+7.16%) |
Jul 27, 2021 | 3.890 | 3.990 | 3.630 | 3.770 | 1,023,186 | -0.18(-4.56%) |
Jul 26, 2021 | 3.970 | 4.170 | 3.860 | 3.950 | 1,551,296 | +0.00(+0.00%) |
Jul 23, 2021 | 4.300 | 4.380 | 3.930 | 3.950 | 1,410,971 | -0.35(-8.14%) |
Jul 22, 2021 | 4.550 | 4.570 | 4.150 | 4.300 | 680,153 | -0.20(-4.44%) |
Jul 21, 2021 | 4.150 | 4.550 | 4.127 | 4.500 | 1,207,385 | +0.35(+8.43%) |
Jul 20, 2021 | 4.160 | 4.270 | 4.010 | 4.150 | 707,913 | -0.01(-0.24%) |
Jul 19, 2021 | 4.090 | 4.180 | 3.960 | 4.160 | 716,675 | -0.03(-0.72%) |
Jul 16, 2021 | 4.220 | 4.300 | 4.120 | 4.190 | 487,865 | +0.03(+0.72%) |
Jul 15, 2021 | 4.080 | 4.270 | 4.060 | 4.160 | 748,860 | +0.06(+1.46%) |
Jul 14, 2021 | 4.230 | 4.230 | 4.060 | 4.100 | 863,088 | -0.13(-3.07%) |
Jul 13, 2021 | 4.420 | 4.440 | 4.180 | 4.230 | 593,778 | -0.23(-5.16%) |
Jul 12, 2021 | 4.450 | 4.500 | 4.350 | 4.460 | 423,756 | -0.02(-0.45%) |
Jul 09, 2021 | 4.470 | 4.510 | 4.370 | 4.480 | 379,746 | +0.05(+1.13%) |
Jul 08, 2021 | 4.360 | 4.490 | 4.200 | 4.430 | 570,174 | +0.03(+0.68%) |
Jul 07, 2021 | 4.500 | 4.550 | 4.370 | 4.400 | 580,117 | -0.12(-2.65%) |
Jul 06, 2021 | 4.685 | 4.685 | 4.400 | 4.520 | 866,640 | -0.10(-2.16%) |
Jul 02, 2021 | 4.790 | 4.790 | 4.560 | 4.620 | 643,043 | -0.14(-2.94%) |
Jul 01, 2021 | 4.810 | 4.850 | 4.630 | 4.760 | 506,400 | +0.01(+0.21%) |
Jun 30, 2021 | 4.740 | 4.898 | 4.570 | 4.750 | 2,307,861 | -0.05(-1.04%) |
Jun 29, 2021 | 5.050 | 5.060 | 4.670 | 4.800 | 1,581,516 | -0.23(-4.57%) |
Jun 28, 2021 | 5.140 | 5.270 | 4.960 | 5.030 | 934,269 | -0.12(-2.33%) |
Jun 25, 2021 | 5.100 | 5.240 | 5.020 | 5.150 | 6,191,649 | +0.07(+1.38%) |
Jun 24, 2021 | 5.270 | 5.270 | 4.960 | 5.080 | 1,086,690 | -0.12(-2.31%) |
Jun 23, 2021 | 5.230 | 5.290 | 5.120 | 5.200 | 538,792 | +0.01(+0.19%) |
Jun 22, 2021 | 5.440 | 5.510 | 4.980 | 5.190 | 1,147,643 | -0.24(-4.42%) |
Jun 21, 2021 | 5.320 | 5.510 | 5.176 | 5.430 | 959,386 | +0.16(+3.04%) |
Jun 18, 2021 | 5.250 | 5.370 | 5.170 | 5.270 | 634,122 | +0.00(+0.00%) |
Jun 17, 2021 | 5.330 | 5.500 | 5.240 | 5.270 | 657,823 | -0.11(-2.04%) |
Jun 16, 2021 | 5.340 | 5.500 | 5.210 | 5.380 | 793,362 | +0.08(+1.51%) |
Jun 15, 2021 | 5.450 | 5.570 | 5.090 | 5.300 | 1,222,718 | -0.19(-3.46%) |
Jun 14, 2021 | 5.400 | 5.570 | 5.383 | 5.490 | 1,040,157 | +0.07(+1.29%) |
Jun 11, 2021 | 5.460 | 5.560 | 5.350 | 5.420 | 604,307 | -0.04(-0.73%) |
Jun 10, 2021 | 5.510 | 5.620 | 5.300 | 5.460 | 672,304 | -0.03(-0.55%) |
Jun 09, 2021 | 5.360 | 5.691 | 5.360 | 5.490 | 1,145,826 | +0.10(+1.86%) |
Jun 08, 2021 | 5.470 | 5.540 | 5.330 | 5.390 | 1,352,902 | +0.03(+0.56%) |
Jun 07, 2021 | 5.390 | 5.540 | 5.250 | 5.360 | 1,379,973 | +0.03(+0.56%) |
Jun 04, 2021 | 5.510 | 5.570 | 5.300 | 5.330 | 911,343 | -0.17(-3.09%) |
Jun 03, 2021 | 5.740 | 5.840 | 5.390 | 5.500 | 918,419 | -0.30(-5.17%) |
Jun 02, 2021 | 5.650 | 5.880 | 5.570 | 5.800 | 853,794 | +0.16(+2.84%) |
Jun 01, 2021 | 5.700 | 5.730 | 5.420 | 5.640 | 745,699 | -0.05(-0.88%) |
May 28, 2021 | 5.620 | 5.829 | 5.570 | 5.690 | 581,146 | +0.09(+1.61%) |
May 27, 2021 | 5.580 | 5.670 | 5.410 | 5.600 | 777,033 | +0.06(+1.08%) |
May 26, 2021 | 5.130 | 5.652 | 5.130 | 5.540 | 928,089 | +0.40(+7.78%) |
May 25, 2021 | 5.240 | 5.300 | 5.110 | 5.140 | 517,589 | -0.08(-1.53%) |
May 24, 2021 | 5.270 | 5.358 | 5.070 | 5.220 | 949,604 | -0.03(-0.57%) |
May 21, 2021 | 5.400 | 5.440 | 5.130 | 5.250 | 1,236,737 | -0.15(-2.78%) |
May 20, 2021 | 6.080 | 6.240 | 5.210 | 5.400 | 3,497,150 | -0.16(-2.88%) |
May 19, 2021 | 5.510 | 5.670 | 5.370 | 5.560 | 1,414,497 | -0.24(-4.14%) |
May 18, 2021 | 5.300 | 5.920 | 5.220 | 5.800 | 1,517,441 | +0.50(+9.43%) |
May 17, 2021 | 5.000 | 5.450 | 4.890 | 5.300 | 1,426,347 | +0.32(+6.43%) |
May 14, 2021 | 5.030 | 5.255 | 4.820 | 4.980 | 1,902,397 | +0.00(+0.00%) |
May 13, 2021 | 5.130 | 5.500 | 4.950 | 4.980 | 1,138,778 | -0.10(-1.97%) |
May 12, 2021 | 5.140 | 5.340 | 5.050 | 5.080 | 650,583 | -0.13(-2.50%) |
May 11, 2021 | 4.860 | 5.380 | 4.860 | 5.210 | 747,627 | -0.04(-0.76%) |
May 10, 2021 | 5.500 | 5.550 | 5.140 | 5.250 | 1,405,068 | -0.31(-5.58%) |
May 07, 2021 | 5.410 | 5.800 | 5.410 | 5.560 | 965,115 | +0.11(+2.02%) |
May 06, 2021 | 5.830 | 6.001 | 5.200 | 5.450 | 2,461,922 | -0.54(-9.02%) |
May 05, 2021 | 6.130 | 6.280 | 5.870 | 5.990 | 915,579 | -0.14(-2.28%) |
May 04, 2021 | 6.200 | 6.280 | 5.920 | 6.130 | 1,163,124 | -0.02(-0.33%) |
May 03, 2021 | 6.360 | 6.420 | 6.080 | 6.150 | 834,281 | -0.14(-2.23%) |
Apr 30, 2021 | 6.350 | 6.590 | 6.120 | 6.290 | 1,063,000 | -0.17(-2.63%) |
Apr 29, 2021 | 6.660 | 6.740 | 6.310 | 6.460 | 766,093 | -0.14(-2.12%) |
Apr 28, 2021 | 6.400 | 6.890 | 6.270 | 6.600 | 1,217,680 | +0.20(+3.12%) |
Apr 27, 2021 | 6.660 | 6.680 | 6.360 | 6.400 | 1,054,612 | -0.19(-2.88%) |
Apr 26, 2021 | 6.350 | 6.880 | 6.200 | 6.590 | 1,171,788 | +0.24(+3.78%) |
Apr 23, 2021 | 6.280 | 6.410 | 6.150 | 6.350 | 768,300 | +0.11(+1.76%) |
Apr 22, 2021 | 6.700 | 6.700 | 6.050 | 6.240 | 1,697,821 | -0.40(-6.02%) |
Apr 21, 2021 | 5.850 | 6.770 | 5.830 | 6.640 | 1,910,798 | +0.89(+15.48%) |
Apr 20, 2021 | 6.170 | 6.260 | 5.680 | 5.750 | 1,360,239 | -0.40(-6.50%) |
Apr 19, 2021 | 6.330 | 6.450 | 6.100 | 6.150 | 695,901 | -0.33(-5.09%) |
Apr 16, 2021 | 6.200 | 6.550 | 6.150 | 6.480 | 1,144,300 | +0.35(+5.71%) |
Apr 15, 2021 | 6.300 | 6.470 | 6.010 | 6.130 | 969,177 | -0.13(-2.08%) |
Apr 14, 2021 | 6.630 | 6.850 | 6.210 | 6.260 | 1,078,243 | -0.17(-2.64%) |
Apr 13, 2021 | 6.800 | 6.800 | 6.080 | 6.430 | 2,994,531 | -0.33(-4.88%) |
Apr 12, 2021 | 7.330 | 7.680 | 6.660 | 6.760 | 3,157,522 | -1.50(-18.16%) |
Apr 09, 2021 | 7.910 | 9.080 | 7.810 | 8.260 | 2,804,100 | -1.08(-11.56%) |
Apr 08, 2021 | 9.460 | 9.530 | 8.860 | 9.340 | 1,737,794 | -0.05(-0.53%) |
Apr 07, 2021 | 9.100 | 10.56 | 8.560 | 9.390 | 9,953,431 | +0.73(+8.43%) |
Apr 06, 2021 | 8.160 | 8.940 | 8.110 | 8.660 | 852,260 | +0.41(+4.97%) |
Apr 05, 2021 | 8.420 | 8.480 | 7.920 | 8.250 | 956,697 | -0.11(-1.32%) |
Apr 01, 2021 | 8.450 | 8.675 | 8.240 | 8.360 | 808,300 | +0.04(+0.48%) |
Mar 31, 2021 | 8.150 | 8.550 | 8.100 | 8.320 | 3,032,442 | +0.24(+2.97%) |
Mar 30, 2021 | 7.710 | 8.180 | 7.430 | 8.080 | 1,122,061 | +0.50(+6.60%) |
Mar 29, 2021 | 7.750 | 7.910 | 7.340 | 7.580 | 816,777 | -0.22(-2.82%) |
Mar 26, 2021 | 7.890 | 7.948 | 7.320 | 7.800 | 783,700 | -0.09(-1.14%) |
Mar 25, 2021 | 7.180 | 8.080 | 7.080 | 7.890 | 1,643,412 | +0.57(+7.79%) |
Mar 24, 2021 | 8.520 | 8.640 | 7.310 | 7.320 | 1,557,871 | -1.09(-12.96%) |
Mar 23, 2021 | 9.000 | 9.150 | 8.250 | 8.410 | 1,093,647 | -0.63(-6.97%) |
Mar 22, 2021 | 8.890 | 9.450 | 8.700 | 9.040 | 922,617 | +0.04(+0.44%) |
Mar 19, 2021 | 8.630 | 9.000 | 8.280 | 9.000 | 1,995,400 | +0.64(+7.66%) |
Mar 18, 2021 | 8.800 | 9.360 | 8.200 | 8.360 | 1,319,244 | -0.62(-6.90%) |
Mar 17, 2021 | 8.110 | 9.450 | 8.040 | 8.980 | 2,343,930 | +0.63(+7.54%) |
Mar 16, 2021 | 8.650 | 8.900 | 8.040 | 8.350 | 1,417,407 | -0.27(-3.13%) |
Mar 15, 2021 | 7.830 | 8.950 | 7.710 | 8.620 | 2,265,589 | +1.05(+13.87%) |
Mar 12, 2021 | 6.800 | 7.890 | 6.490 | 7.570 | 3,150,100 | +1.20(+18.84%) |
Mar 11, 2021 | 6.070 | 6.980 | 6.050 | 6.370 | 2,051,270 | +0.60(+10.40%) |
Mar 10, 2021 | 5.700 | 5.860 | 5.450 | 5.770 | 680,205 | +0.17(+3.04%) |
Mar 09, 2021 | 5.530 | 5.900 | 5.480 | 5.600 | 860,518 | +0.20(+3.70%) |
Mar 08, 2021 | 5.430 | 5.860 | 5.310 | 5.400 | 793,979 | -0.01(-0.18%) |
Mar 05, 2021 | 5.350 | 5.540 | 4.590 | 5.410 | 1,810,900 | +0.22(+4.24%) |
Mar 04, 2021 | 5.890 | 6.005 | 5.000 | 5.190 | 2,761,758 | -0.74(-12.48%) |
Mar 03, 2021 | 6.420 | 6.490 | 5.800 | 5.930 | 1,777,129 | -0.46(-7.20%) |
Mar 02, 2021 | 6.990 | 6.990 | 6.380 | 6.390 | 1,380,649 | -0.60(-8.58%) |
Mar 01, 2021 | 6.940 | 7.180 | 6.790 | 6.990 | 599,776 | +0.46(+7.04%) |
Feb 26, 2021 | 6.800 | 6.980 | 6.270 | 6.530 | 1,023,800 | -0.24(-3.55%) |
Feb 25, 2021 | 7.400 | 7.410 | 6.700 | 6.770 | 988,410 | -0.51(-7.01%) |
Feb 24, 2021 | 7.200 | 7.560 | 7.050 | 7.280 | 795,263 | +0.27(+3.85%) |
Feb 23, 2021 | 6.930 | 7.400 | 6.360 | 7.010 | 1,816,855 | -0.19(-2.64%) |
Feb 22, 2021 | 7.500 | 7.840 | 7.110 | 7.200 | 913,108 | -0.28(-3.74%) |
Feb 19, 2021 | 7.760 | 7.830 | 7.410 | 7.480 | 934,900 | -0.05(-0.66%) |
Feb 18, 2021 | 8.070 | 8.080 | 7.470 | 7.530 | 1,168,269 | -0.78(-9.39%) |
Feb 17, 2021 | 8.300 | 8.650 | 7.610 | 8.310 | 2,033,642 | +0.05(+0.61%) |
Feb 16, 2021 | 7.910 | 8.330 | 7.750 | 8.260 | 1,554,433 | +0.72(+9.55%) |
Feb 12, 2021 | 7.050 | 7.840 | 6.920 | 7.540 | 1,583,900 | +0.49(+6.95%) |
Feb 11, 2021 | 7.100 | 7.430 | 6.800 | 7.050 | 1,327,858 | +0.13(+1.88%) |
Feb 10, 2021 | 6.900 | 7.190 | 6.510 | 6.920 | 1,521,299 | +0.13(+1.91%) |
Feb 09, 2021 | 7.020 | 7.100 | 6.660 | 6.790 | 1,012,319 | -0.20(-2.86%) |
Feb 08, 2021 | 6.800 | 7.140 | 6.650 | 6.990 | 1,266,384 | +0.28(+4.17%) |
Feb 05, 2021 | 6.610 | 6.840 | 6.400 | 6.710 | 809,100 | +0.18(+2.76%) |
Feb 04, 2021 | 6.850 | 6.940 | 6.500 | 6.530 | 895,647 | -0.33(-4.81%) |
Feb 03, 2021 | 6.750 | 6.900 | 6.240 | 6.860 | 1,782,014 | +0.16(+2.39%) |
Feb 02, 2021 | 6.405 | 6.880 | 6.100 | 6.700 | 2,157,608 | +0.14(+2.13%) |
Feb 01, 2021 | 5.650 | 6.560 | 5.550 | 6.560 | 3,045,314 | +1.15(+21.26%) |
Jan 29, 2021 | 5.400 | 5.740 | 5.230 | 5.410 | 1,589,100 | +0.01(+0.19%) |
Jan 28, 2021 | 5.410 | 5.650 | 5.160 | 5.400 | 1,156,461 | +0.07(+1.31%) |
Jan 27, 2021 | 5.510 | 5.750 | 5.300 | 5.330 | 1,898,821 | -0.47(-8.10%) |
Jan 26, 2021 | 5.640 | 6.230 | 5.470 | 5.800 | 2,499,899 | +0.33(+6.03%) |
Jan 25, 2021 | 5.540 | 5.560 | 5.060 | 5.470 | 1,600,300 | -0.03(-0.55%) |
Jan 22, 2021 | 5.600 | 5.650 | 5.410 | 5.500 | 1,271,700 | -0.03(-0.54%) |
Jan 21, 2021 | 5.720 | 5.750 | 5.420 | 5.530 | 892,890 | -0.05(-0.90%) |
Jan 20, 2021 | 5.770 | 5.890 | 5.500 | 5.580 | 1,393,656 | -0.21(-3.63%) |
Jan 19, 2021 | 5.600 | 5.990 | 5.360 | 5.790 | 1,993,377 | +0.33(+6.04%) |
Jan 15, 2021 | 5.590 | 5.940 | 5.280 | 5.460 | 1,839,400 | -0.22(-3.87%) |
Jan 14, 2021 | 5.200 | 5.760 | 5.180 | 5.680 | 3,958,279 | +0.59(+11.59%) |
Jan 13, 2021 | 5.010 | 5.160 | 4.830 | 5.090 | 1,538,634 | +0.05(+0.99%) |
Jan 12, 2021 | 5.110 | 5.200 | 4.820 | 5.040 | 1,212,875 | +0.00(+0.00%) |
Jan 11, 2021 | 4.710 | 5.310 | 4.610 | 5.040 | 3,207,241 | +0.33(+7.01%) |
Jan 08, 2021 | 4.860 | 4.950 | 4.600 | 4.710 | 1,444,300 | -0.03(-0.63%) |
Jan 07, 2021 | 4.640 | 4.890 | 4.620 | 4.740 | 1,873,164 | +0.15(+3.27%) |
Jan 06, 2021 | 4.800 | 4.850 | 4.500 | 4.590 | 1,927,436 | -0.26(-5.36%) |
Jan 05, 2021 | 4.820 | 4.930 | 4.730 | 4.850 | 886,608 | -0.13(-2.61%) |
Jan 04, 2021 | 5.030 | 5.080 | 4.700 | 4.980 | 1,609,034 | +0.08(+1.63%) |
Dec 31, 2020 | 4.900 | 4.900 | 4.900 | 1,209,309 | +0.09(+1.87%) | |
Dec 30, 2020 | 4.900 | 4.940 | 4.650 | 4.810 | 1,209,309 | +0.01(+0.21%) |
Dec 29, 2020 | 4.950 | 5.040 | 4.460 | 4.800 | 1,949,333 | -0.15(-3.03%) |
Dec 28, 2020 | 4.700 | 5.180 | 4.650 | 4.950 | 3,172,996 | +0.39(+8.55%) |
Dec 24, 2020 | 4.610 | 4.760 | 4.410 | 4.560 | 798,100 | -0.08(-1.72%) |
Dec 23, 2020 | 4.570 | 4.830 | 4.540 | 4.640 | 1,220,001 | +0.12(+2.65%) |
Dec 22, 2020 | 4.710 | 4.760 | 4.320 | 4.520 | 2,084,784 | -0.23(-4.84%) |
Dec 21, 2020 | 4.320 | 4.890 | 4.300 | 4.750 | 2,950,096 | +0.36(+8.20%) |
Dec 18, 2020 | 4.470 | 4.570 | 4.320 | 4.390 | 2,648,300 | +0.08(+1.86%) |
Dec 17, 2020 | 4.640 | 4.740 | 4.110 | 4.310 | 5,834,665 | -0.35(-7.51%) |
Dec 16, 2020 | 4.800 | 4.900 | 4.610 | 4.660 | 2,511,048 | -0.24(-4.90%) |
Dec 15, 2020 | 5.070 | 5.280 | 4.750 | 4.900 | 3,434,239 | -0.14(-2.78%) |
Dec 14, 2020 | 5.250 | 5.280 | 4.850 | 5.040 | 3,631,457 | -0.16(-3.08%) |
Dec 11, 2020 | 4.900 | 5.330 | 4.650 | 5.200 | 7,923,300 | +0.37(+7.66%) |
Dec 10, 2020 | 4.820 | 4.940 | 4.350 | 4.830 | 27,087,362 | -1.47(-23.33%) |
Dec 09, 2020 | 5.050 | 7.190 | 4.760 | 6.300 | 13,335,977 | +1.22(+24.02%) |
Dec 08, 2020 | 4.080 | 5.220 | 4.010 | 5.080 | 9,871,596 | +1.10(+27.64%) |
Dec 07, 2020 | 3.950 | 4.870 | 3.810 | 3.980 | 77,327,552 | +1.32(+49.62%) |
Dec 04, 2020 | 2.570 | 2.740 | 2.570 | 2.660 | 633,700 | +0.12(+4.72%) |
Dec 03, 2020 | 2.650 | 2.670 | 2.410 | 2.540 | 841,809 | -0.10(-3.79%) |
Dec 02, 2020 | 2.810 | 2.820 | 2.600 | 2.640 | 1,398,931 | -0.28(-9.59%) |