Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.282 | 6.284 | 6.282 | 6.284 | 1,196 | +0.00(+0.07%) |
Dec 30, 2021 | 6.440 | 6.450 | 6.270 | 6.280 | 7,172 | -0.19(-2.94%) |
Dec 29, 2021 | 6.380 | 6.665 | 6.300 | 6.470 | 31,814 | +0.26(+4.19%) |
Dec 28, 2021 | 6.290 | 6.380 | 6.180 | 6.210 | 7,255 | -0.16(-2.51%) |
Dec 27, 2021 | 6.165 | 6.370 | 6.165 | 6.370 | 4,555 | +0.07(+1.11%) |
Dec 23, 2021 | 6.250 | 6.350 | 5.970 | 6.300 | 5,689 | +0.04(+0.64%) |
Dec 22, 2021 | 5.960 | 6.375 | 5.870 | 6.260 | 59,119 | +0.31(+5.21%) |
Dec 21, 2021 | 5.720 | 5.920 | 5.720 | 5.950 | 13,664 | +0.23(+3.93%) |
Dec 20, 2021 | 5.610 | 5.800 | 5.610 | 5.725 | 4,923 | -0.09(-1.55%) |
Dec 17, 2021 | 5.650 | 5.960 | 5.620 | 5.815 | 4,201 | +0.08(+1.48%) |
Dec 16, 2021 | 5.762 | 5.779 | 5.560 | 5.730 | 11,991 | +0.01(+0.17%) |
Dec 15, 2021 | 5.700 | 5.827 | 5.610 | 5.720 | 6,908 | -0.15(-2.56%) |
Dec 14, 2021 | 5.910 | 5.910 | 5.715 | 5.870 | 4,786 | -0.04(-0.68%) |
Dec 13, 2021 | 6.300 | 6.400 | 5.860 | 5.910 | 10,136 | -0.19(-3.11%) |
Dec 10, 2021 | 6.170 | 6.270 | 5.900 | 6.100 | 8,282 | +0.03(+0.49%) |
Dec 09, 2021 | 5.960 | 6.176 | 5.960 | 6.070 | 4,149 | +0.10(+1.68%) |
Dec 08, 2021 | 5.990 | 6.050 | 5.950 | 5.970 | 14,999 | -0.06(-1.00%) |
Dec 07, 2021 | 6.090 | 6.240 | 5.995 | 6.030 | 19,274 | +0.21(+3.61%) |
Dec 06, 2021 | 6.320 | 6.320 | 5.820 | 5.820 | 32,101 | -0.52(-8.20%) |
Dec 03, 2021 | 6.510 | 6.608 | 6.250 | 6.340 | 21,940 | -0.11(-1.71%) |
Dec 02, 2021 | 6.400 | 6.550 | 6.250 | 6.450 | 15,215 | +0.01(+0.16%) |
Dec 01, 2021 | 6.110 | 6.760 | 6.100 | 6.440 | 78,818 | +0.14(+2.22%) |
Nov 30, 2021 | 5.910 | 6.300 | 5.910 | 6.300 | 62,328 | +0.40(+6.78%) |
Nov 29, 2021 | 5.950 | 5.950 | 5.811 | 5.900 | 26,067 | +0.02(+0.36%) |
Nov 26, 2021 | 5.508 | 5.890 | 5.500 | 5.879 | 5,806 | +0.34(+6.21%) |
Nov 24, 2021 | 5.550 | 5.580 | 5.450 | 5.535 | 34,316 | -0.02(-0.45%) |
Nov 23, 2021 | 5.614 | 5.614 | 5.560 | 5.560 | 19,525 | -0.09(-1.59%) |
Nov 22, 2021 | 5.830 | 5.830 | 5.560 | 5.650 | 40,564 | -0.31(-5.20%) |
Nov 19, 2021 | 5.970 | 6.005 | 5.870 | 5.960 | 37,570 | +0.01(+0.17%) |
Nov 18, 2021 | 5.820 | 5.950 | 5.880 | 5.950 | 56,973 | +0.19(+3.30%) |
Nov 17, 2021 | 5.470 | 5.800 | 5.450 | 5.760 | 70,314 | +0.31(+5.69%) |
Nov 16, 2021 | 5.410 | 5.450 | 5.250 | 5.450 | 29,773 | +0.04(+0.83%) |
Nov 15, 2021 | 5.100 | 5.520 | 5.100 | 5.405 | 166,954 | +0.31(+5.98%) |
Nov 12, 2021 | 5.170 | 5.200 | 5.100 | 5.100 | 5,115 | -0.03(-0.58%) |
Nov 11, 2021 | 5.180 | 5.270 | 5.130 | 5.130 | 7,185 | -0.12(-2.29%) |
Nov 10, 2021 | 5.480 | 5.250 | 14,263 | -0.10(-1.87%) | ||
Nov 09, 2021 | 5.370 | 5.505 | 5.240 | 5.350 | 24,814 | +0.01(+0.19%) |
Nov 08, 2021 | 5.380 | 5.610 | 5.300 | 5.340 | 136,856 | +0.00(+0.07%) |
Nov 05, 2021 | 5.150 | 5.400 | 5.080 | 5.336 | 16,530 | +0.00(+0.03%) |
Nov 04, 2021 | 5.260 | 5.540 | 5.260 | 5.335 | 68,991 | +0.04(+0.69%) |
Nov 03, 2021 | 5.240 | 5.320 | 5.150 | 5.299 | 10,402 | +0.09(+1.70%) |
Nov 02, 2021 | 5.157 | 5.270 | 5.150 | 5.210 | 3,218 | +0.04(+0.77%) |
Nov 01, 2021 | 5.205 | 5.270 | 5.150 | 5.170 | 2,809 | +0.02(+0.39%) |
Oct 29, 2021 | 5.250 | 5.295 | 5.150 | 5.150 | 7,156 | -0.07(-1.34%) |
Oct 28, 2021 | 4.960 | 5.430 | 4.935 | 5.220 | 105,943 | +0.20(+3.98%) |
Oct 27, 2021 | 5.020 | 5.045 | 4.960 | 5.020 | 7,294 | -0.02(-0.40%) |
Oct 26, 2021 | 5.010 | 5.170 | 5.040 | 39,010 | -0.01(-0.20%) | |
Oct 25, 2021 | 5.050 | 5.090 | 5.010 | 5.050 | 4,649 | -0.03(-0.59%) |
Oct 22, 2021 | 5.279 | 5.291 | 5.070 | 5.080 | 13,902 | -0.14(-2.65%) |
Oct 21, 2021 | 5.240 | 5.300 | 5.218 | 5.218 | 2,959 | +0.01(+0.15%) |
Oct 20, 2021 | 5.273 | 5.300 | 5.210 | 5.210 | 6,546 | -0.04(-0.82%) |
Oct 19, 2021 | 5.240 | 5.391 | 5.200 | 5.253 | 5,555 | +0.04(+0.83%) |
Oct 18, 2021 | 5.200 | 5.310 | 5.200 | 5.210 | 2,448 | -0.04(-0.76%) |
Oct 15, 2021 | 5.330 | 5.380 | 5.224 | 5.250 | 7,433 | -0.09(-1.78%) |
Oct 14, 2021 | 5.170 | 5.572 | 5.173 | 5.345 | 43,340 | +0.14(+2.69%) |
Oct 13, 2021 | 5.400 | 5.400 | 5.199 | 5.205 | 3,243 | -0.17(-3.25%) |
Oct 12, 2021 | 5.290 | 5.380 | 5.215 | 5.380 | 2,651 | +0.07(+1.32%) |
Oct 11, 2021 | 5.500 | 5.530 | 5.247 | 5.310 | 35,129 | -0.11(-2.03%) |
Oct 08, 2021 | 5.260 | 5.500 | 5.200 | 5.420 | 67,002 | +0.14(+2.65%) |
Oct 07, 2021 | 5.150 | 5.320 | 5.101 | 5.280 | 28,319 | +0.20(+3.94%) |
Oct 06, 2021 | 5.040 | 5.090 | 5.040 | 5.080 | 7,074 | +0.02(+0.40%) |
Oct 05, 2021 | 5.120 | 5.155 | 5.040 | 5.060 | 5,561 | -0.01(-0.20%) |
Oct 04, 2021 | 5.080 | 5.140 | 5.070 | 5.070 | 7,657 | -0.01(-0.20%) |
Oct 01, 2021 | 5.040 | 5.155 | 5.030 | 5.080 | 2,507 | +0.05(+0.99%) |
Sep 30, 2021 | 5.190 | 5.265 | 5.030 | 5.030 | 6,747 | -0.16(-3.08%) |
Sep 29, 2021 | 5.230 | 5.449 | 5.150 | 5.190 | 4,515 | -0.07(-1.33%) |
Sep 28, 2021 | 5.230 | 5.348 | 5.180 | 5.260 | 4,838 | -0.07(-1.31%) |
Sep 27, 2021 | 5.360 | 5.540 | 5.321 | 5.330 | 44,124 | +0.01(+0.19%) |
Sep 24, 2021 | 5.330 | 5.580 | 5.240 | 5.320 | 109,920 | +0.02(+0.38%) |
Sep 23, 2021 | 5.220 | 5.400 | 5.120 | 5.300 | 115,123 | +0.21(+4.13%) |
Sep 22, 2021 | 5.070 | 5.190 | 5.010 | 5.090 | 64,431 | -0.03(-0.59%) |
Sep 21, 2021 | 4.960 | 5.140 | 4.940 | 5.120 | 40,347 | +0.17(+3.43%) |
Sep 20, 2021 | 4.900 | 5.000 | 4.900 | 4.950 | 7,414 | -0.19(-3.70%) |
Sep 17, 2021 | 5.040 | 5.180 | 4.941 | 5.140 | 65,535 | +0.06(+1.18%) |
Sep 16, 2021 | 5.150 | 5.290 | 5.040 | 5.080 | 32,706 | -0.12(-2.31%) |
Sep 15, 2021 | 5.170 | 5.220 | 5.160 | 5.200 | 11,359 | +0.03(+0.58%) |
Sep 14, 2021 | 5.180 | 5.330 | 5.170 | 5.170 | 5,470 | -0.01(-0.19%) |
Sep 13, 2021 | 5.180 | 5.250 | 5.180 | 5.180 | 14,109 | -0.11(-2.08%) |
Sep 10, 2021 | 5.240 | 5.470 | 5.240 | 5.290 | 57,257 | +0.00(+0.00%) |
Sep 09, 2021 | 5.260 | 5.330 | 5.200 | 5.290 | 14,908 | +0.08(+1.54%) |
Sep 08, 2021 | 5.170 | 5.380 | 5.118 | 5.210 | 43,070 | -0.01(-0.19%) |
Sep 07, 2021 | 5.180 | 5.265 | 5.030 | 5.220 | 55,533 | +0.09(+1.75%) |
Sep 03, 2021 | 5.070 | 5.220 | 5.060 | 5.130 | 34,167 | +0.00(+0.00%) |
Sep 02, 2021 | 5.250 | 5.333 | 5.070 | 5.130 | 149,019 | -0.07(-1.35%) |
Sep 01, 2021 | 5.190 | 5.950 | 5.100 | 5.200 | 1,189,623 | +0.10(+1.96%) |
Aug 31, 2021 | 5.210 | 5.220 | 5.000 | 5.100 | 53,383 | -0.16(-3.04%) |
Aug 30, 2021 | 5.340 | 5.480 | 5.160 | 5.260 | 193,224 | -0.14(-2.59%) |
Aug 27, 2021 | 5.400 | 5.690 | 5.186 | 5.400 | 213,077 | +0.01(+0.19%) |
Aug 26, 2021 | 5.250 | 5.470 | 5.100 | 5.390 | 146,835 | +0.15(+2.86%) |
Aug 25, 2021 | 5.040 | 5.374 | 5.040 | 5.240 | 392,195 | +0.20(+3.97%) |
Aug 24, 2021 | 5.000 | 5.080 | 4.960 | 5.040 | 35,143 | +0.09(+1.82%) |
Aug 23, 2021 | 4.980 | 5.050 | 4.920 | 4.950 | 46,200 | +0.03(+0.61%) |
Aug 20, 2021 | 4.840 | 5.000 | 4.840 | 4.920 | 46,899 | +0.08(+1.65%) |
Aug 19, 2021 | 4.920 | 4.980 | 4.840 | 4.840 | 11,634 | -0.09(-1.83%) |
Aug 18, 2021 | 4.720 | 5.050 | 4.720 | 4.930 | 71,060 | +0.27(+5.79%) |
Aug 17, 2021 | 4.710 | 4.795 | 4.660 | 4.660 | 47,260 | -0.07(-1.48%) |
Aug 16, 2021 | 4.880 | 4.880 | 4.701 | 4.730 | 29,903 | -0.19(-3.86%) |
Aug 13, 2021 | 4.870 | 4.940 | 4.780 | 4.920 | 47,971 | +0.05(+1.03%) |
Aug 12, 2021 | 5.150 | 5.290 | 4.820 | 4.870 | 320,624 | -0.28(-5.44%) |
Aug 11, 2021 | 4.940 | 5.350 | 4.870 | 5.150 | 126,321 | +0.23(+4.57%) |
Aug 10, 2021 | 4.755 | 4.980 | 4.740 | 4.925 | 132,544 | +0.10(+2.18%) |
Aug 09, 2021 | 4.750 | 4.830 | 4.720 | 4.820 | 10,220 | +0.04(+0.84%) |
Aug 06, 2021 | 4.730 | 4.790 | 4.680 | 4.780 | 17,430 | +0.04(+0.84%) |
Aug 05, 2021 | 4.630 | 4.757 | 4.620 | 4.740 | 19,700 | +0.16(+3.49%) |
Aug 04, 2021 | 4.610 | 4.820 | 4.560 | 4.580 | 20,094 | -0.03(-0.65%) |
Aug 03, 2021 | 4.690 | 4.750 | 4.600 | 4.610 | 11,375 | -0.08(-1.71%) |
Aug 02, 2021 | 4.720 | 4.818 | 4.680 | 4.690 | 20,717 | -0.06(-1.26%) |
Jul 30, 2021 | 4.720 | 4.920 | 4.700 | 4.750 | 54,654 | -0.04(-0.84%) |
Jul 29, 2021 | 4.730 | 4.850 | 4.670 | 4.790 | 22,166 | +0.02(+0.42%) |
Jul 28, 2021 | 4.660 | 4.840 | 4.650 | 4.770 | 41,952 | +0.07(+1.49%) |
Jul 27, 2021 | 4.740 | 4.740 | 4.550 | 4.700 | 32,279 | -0.10(-2.08%) |
Jul 26, 2021 | 4.800 | 4.870 | 4.720 | 4.800 | 53,294 | +0.02(+0.42%) |
Jul 23, 2021 | 5.010 | 5.010 | 4.780 | 4.780 | 26,356 | -0.19(-3.82%) |
Jul 22, 2021 | 4.770 | 5.000 | 4.770 | 4.970 | 90,964 | +0.19(+3.97%) |
Jul 21, 2021 | 4.820 | 4.860 | 4.770 | 4.780 | 15,833 | -0.03(-0.62%) |
Jul 20, 2021 | 4.830 | 4.920 | 4.810 | 4.810 | 32,655 | -0.01(-0.21%) |
Jul 19, 2021 | 4.800 | 4.940 | 4.720 | 4.820 | 118,516 | -0.08(-1.63%) |
Jul 16, 2021 | 5.320 | 5.380 | 4.900 | 4.900 | 226,355 | -0.46(-8.58%) |
Jul 15, 2021 | 5.350 | 5.650 | 5.310 | 5.360 | 268,082 | +0.07(+1.32%) |
Jul 14, 2021 | 5.360 | 5.480 | 5.160 | 5.290 | 114,053 | +0.15(+2.92%) |
Jul 13, 2021 | 5.020 | 5.410 | 4.980 | 5.140 | 97,619 | +0.13(+2.59%) |
Jul 12, 2021 | 4.910 | 5.110 | 4.860 | 5.010 | 56,625 | +0.12(+2.45%) |
Jul 09, 2021 | 4.800 | 5.032 | 4.680 | 4.890 | 43,926 | +0.09(+1.87%) |
Jul 08, 2021 | 4.900 | 4.950 | 4.660 | 4.800 | 50,244 | -0.20(-4.00%) |
Jul 07, 2021 | 5.360 | 5.360 | 4.820 | 5.000 | 47,329 | -0.32(-5.93%) |
Jul 06, 2021 | 5.190 | 5.500 | 5.136 | 5.315 | 143,968 | +0.07(+1.24%) |
Jul 02, 2021 | 5.070 | 5.470 | 4.930 | 5.250 | 473,038 | +0.24(+4.79%) |
Jul 01, 2021 | 4.970 | 5.360 | 4.900 | 5.010 | 190,383 | +0.12(+2.45%) |
Jun 30, 2021 | 5.070 | 5.320 | 4.850 | 4.890 | 174,898 | -0.14(-2.78%) |
Jun 29, 2021 | 4.690 | 5.108 | 4.635 | 5.030 | 94,397 | +0.29(+6.12%) |
Jun 28, 2021 | 4.710 | 4.780 | 4.650 | 4.740 | 19,008 | -0.03(-0.53%) |
Jun 25, 2021 | 4.755 | 4.910 | 4.740 | 4.765 | 16,908 | -0.03(-0.72%) |
Jun 24, 2021 | 4.640 | 4.850 | 4.640 | 4.800 | 64,846 | +0.14(+3.00%) |
Jun 23, 2021 | 4.600 | 4.710 | 4.600 | 4.660 | 6,503 | +0.04(+0.87%) |
Jun 22, 2021 | 4.650 | 4.652 | 4.550 | 4.620 | 4,091 | -0.03(-0.65%) |
Jun 21, 2021 | 4.710 | 4.874 | 4.610 | 4.650 | 10,629 | -0.07(-1.48%) |
Jun 18, 2021 | 4.590 | 4.910 | 4.450 | 4.720 | 188,835 | +0.10(+2.16%) |
Jun 17, 2021 | 4.740 | 4.820 | 4.470 | 4.620 | 37,254 | -0.08(-1.70%) |
Jun 16, 2021 | 4.800 | 4.883 | 4.639 | 4.700 | 16,611 | -0.16(-3.29%) |
Jun 15, 2021 | 4.860 | 4.940 | 4.710 | 4.860 | 30,729 | -0.08(-1.62%) |
Jun 14, 2021 | 5.060 | 5.080 | 4.859 | 4.940 | 25,181 | -0.11(-2.18%) |
Jun 11, 2021 | 5.240 | 5.270 | 4.900 | 5.050 | 97,534 | -0.08(-1.57%) |
Jun 10, 2021 | 4.850 | 5.438 | 4.850 | 5.130 | 325,654 | +0.28(+5.78%) |
Jun 09, 2021 | 4.910 | 5.030 | 4.850 | 4.850 | 24,880 | -0.05(-1.02%) |
Jun 08, 2021 | 4.700 | 4.980 | 4.652 | 4.900 | 133,455 | +0.16(+3.38%) |
Jun 07, 2021 | 4.590 | 4.790 | 4.590 | 4.740 | 41,804 | +0.12(+2.60%) |
Jun 04, 2021 | 4.840 | 4.840 | 4.590 | 4.620 | 54,211 | -0.03(-0.65%) |
Jun 03, 2021 | 4.500 | 4.950 | 4.500 | 4.650 | 106,408 | +0.10(+2.20%) |
Jun 02, 2021 | 4.572 | 4.763 | 4.530 | 4.550 | 26,026 | -0.15(-3.19%) |
Jun 01, 2021 | 4.540 | 4.900 | 4.400 | 4.700 | 110,105 | +0.14(+3.07%) |
May 28, 2021 | 4.530 | 4.660 | 4.350 | 4.560 | 6,929 | +0.00(+0.00%) |
May 27, 2021 | 4.702 | 4.827 | 4.560 | 4.560 | 32,804 | -0.02(-0.44%) |
May 26, 2021 | 4.580 | 4.690 | 4.500 | 4.580 | 19,111 | +0.07(+1.55%) |
May 25, 2021 | 4.450 | 4.840 | 4.450 | 4.510 | 19,452 | -0.14(-3.01%) |
May 24, 2021 | 4.900 | 4.950 | 4.650 | 4.650 | 59,462 | -0.25(-5.10%) |
May 21, 2021 | 4.670 | 4.900 | 4.630 | 4.900 | 43,339 | +0.30(+6.52%) |
May 20, 2021 | 4.500 | 4.730 | 4.500 | 4.600 | 101,959 | +0.07(+1.55%) |
May 19, 2021 | 4.495 | 4.780 | 4.458 | 4.530 | 69,176 | +0.08(+1.70%) |
May 18, 2021 | 4.440 | 4.600 | 4.380 | 4.454 | 12,126 | +0.06(+1.46%) |
May 17, 2021 | 4.320 | 4.390 | 4.260 | 4.390 | 8,966 | +0.11(+2.57%) |
May 14, 2021 | 4.200 | 4.380 | 4.180 | 4.280 | 17,898 | +0.06(+1.42%) |
May 13, 2021 | 4.350 | 4.470 | 4.190 | 4.220 | 21,482 | -0.14(-3.21%) |
May 12, 2021 | 4.530 | 4.530 | 4.250 | 4.360 | 13,441 | -0.18(-3.96%) |
May 11, 2021 | 4.310 | 4.540 | 4.270 | 4.540 | 29,493 | +0.12(+2.71%) |
May 10, 2021 | 4.570 | 4.800 | 4.410 | 4.420 | 118,086 | -0.17(-3.70%) |
May 07, 2021 | 4.470 | 4.780 | 4.340 | 4.590 | 73,147 | +0.16(+3.61%) |
May 06, 2021 | 4.330 | 4.740 | 4.260 | 4.430 | 119,780 | +0.10(+2.31%) |
May 05, 2021 | 4.410 | 4.450 | 4.300 | 4.330 | 10,731 | -0.02(-0.46%) |
May 04, 2021 | 4.510 | 4.620 | 4.300 | 4.350 | 13,486 | -0.23(-5.02%) |
May 03, 2021 | 4.570 | 4.750 | 4.480 | 4.580 | 26,992 | +0.01(+0.22%) |
Apr 30, 2021 | 4.400 | 4.580 | 4.380 | 4.570 | 19,900 | +0.16(+3.63%) |
Apr 29, 2021 | 4.630 | 4.640 | 4.410 | 4.410 | 48,515 | -0.23(-4.96%) |
Apr 28, 2021 | 4.610 | 4.800 | 4.490 | 4.640 | 103,438 | -0.03(-0.54%) |
Apr 27, 2021 | 4.500 | 4.840 | 4.270 | 4.665 | 257,844 | +0.17(+3.67%) |
Apr 26, 2021 | 4.470 | 4.560 | 4.440 | 4.500 | 23,922 | -0.05(-1.10%) |
Apr 23, 2021 | 4.240 | 4.550 | 4.200 | 4.550 | 45,400 | +0.33(+7.82%) |
Apr 22, 2021 | 4.160 | 4.340 | 4.160 | 4.220 | 36,988 | +0.02(+0.48%) |
Apr 21, 2021 | 4.160 | 4.250 | 4.110 | 4.200 | 11,573 | +0.03(+0.72%) |
Apr 20, 2021 | 4.310 | 4.310 | 4.050 | 4.170 | 68,333 | -0.07(-1.65%) |
Apr 19, 2021 | 4.260 | 4.270 | 4.120 | 4.240 | 30,790 | +0.01(+0.24%) |
Apr 16, 2021 | 4.190 | 4.350 | 4.050 | 4.230 | 99,200 | +0.28(+7.09%) |
Apr 15, 2021 | 4.200 | 4.200 | 3.880 | 3.950 | 86,527 | -0.27(-6.40%) |
Apr 14, 2021 | 4.230 | 4.300 | 4.100 | 4.220 | 40,033 | -0.04(-0.94%) |
Apr 13, 2021 | 4.290 | 4.300 | 4.100 | 4.260 | 79,694 | -0.03(-0.70%) |
Apr 12, 2021 | 4.630 | 4.630 | 4.240 | 4.290 | 111,744 | -0.27(-5.92%) |
Apr 09, 2021 | 5.030 | 5.170 | 4.500 | 4.560 | 293,800 | -0.61(-11.80%) |
Apr 08, 2021 | 5.940 | 6.190 | 4.800 | 5.170 | 2,172,269 | -0.13(-2.45%) |
Apr 07, 2021 | 4.990 | 5.480 | 4.850 | 5.300 | 5,380,080 | +0.50(+10.42%) |
Apr 06, 2021 | 4.850 | 5.000 | 4.691 | 4.800 | 6,871 | -0.05(-1.03%) |
Apr 05, 2021 | 4.920 | 4.940 | 4.650 | 4.850 | 5,913 | +0.05(+1.04%) |
Apr 01, 2021 | 4.800 | 5.150 | 4.610 | 4.800 | 92,200 | +0.00(+0.00%) |
Mar 31, 2021 | 4.620 | 4.890 | 4.620 | 4.800 | 5,143 | +0.20(+4.35%) |
Mar 30, 2021 | 4.790 | 4.820 | 4.600 | 4.600 | 23,887 | -0.25(-5.15%) |
Mar 29, 2021 | 4.920 | 5.010 | 4.800 | 4.850 | 3,754 | -0.14(-2.81%) |
Mar 26, 2021 | 4.910 | 5.110 | 4.910 | 4.990 | 7,300 | +0.07(+1.42%) |
Mar 25, 2021 | 4.900 | 5.180 | 4.800 | 4.920 | 67,929 | -0.02(-0.40%) |
Mar 24, 2021 | 5.260 | 5.360 | 4.900 | 4.940 | 16,261 | -0.42(-7.84%) |
Mar 23, 2021 | 5.260 | 5.490 | 5.200 | 5.360 | 29,615 | +0.10(+1.90%) |
Mar 22, 2021 | 5.130 | 5.340 | 5.092 | 5.260 | 10,368 | +0.18(+3.54%) |
Mar 19, 2021 | 5.100 | 5.100 | 5.000 | 5.080 | 7,200 | -0.12(-2.31%) |
Mar 18, 2021 | 5.160 | 5.390 | 4.890 | 5.200 | 240,484 | -0.10(-1.89%) |
Mar 17, 2021 | 5.020 | 5.340 | 5.000 | 5.300 | 63,693 | +0.30(+6.00%) |
Mar 16, 2021 | 5.160 | 5.210 | 5.000 | 5.000 | 4,104 | -0.14(-2.72%) |
Mar 15, 2021 | 5.180 | 5.290 | 4.950 | 5.140 | 21,510 | +0.13(+2.59%) |
Mar 12, 2021 | 5.000 | 5.400 | 4.900 | 5.010 | 146,600 | +0.03(+0.60%) |
Mar 11, 2021 | 5.080 | 5.080 | 4.910 | 4.980 | 53,320 | +0.15(+3.11%) |
Mar 10, 2021 | 4.860 | 5.250 | 4.730 | 4.830 | 59,066 | +0.04(+0.84%) |
Mar 09, 2021 | 4.690 | 5.210 | 4.650 | 4.790 | 93,414 | +0.04(+0.84%) |
Mar 08, 2021 | 4.560 | 4.850 | 4.560 | 4.750 | 17,806 | +0.20(+4.40%) |
Mar 05, 2021 | 4.650 | 4.780 | 4.335 | 4.550 | 43,200 | -0.11(-2.36%) |
Mar 04, 2021 | 5.300 | 5.300 | 4.630 | 4.660 | 51,573 | -0.65(-12.24%) |
Mar 03, 2021 | 5.410 | 5.620 | 5.130 | 5.310 | 49,447 | -0.09(-1.67%) |
Mar 02, 2021 | 5.590 | 5.750 | 5.400 | 5.400 | 14,523 | -0.21(-3.74%) |
Mar 01, 2021 | 5.300 | 5.830 | 5.280 | 5.610 | 57,838 | +0.37(+7.06%) |
Feb 26, 2021 | 5.680 | 5.790 | 5.230 | 5.240 | 75,000 | -0.53(-9.19%) |
Feb 25, 2021 | 6.060 | 6.160 | 5.770 | 5.770 | 17,571 | -0.36(-5.87%) |
Feb 24, 2021 | 5.830 | 6.250 | 5.780 | 6.130 | 95,851 | +0.39(+6.79%) |
Feb 23, 2021 | 5.930 | 6.140 | 5.570 | 5.740 | 67,822 | -0.59(-9.32%) |
Feb 22, 2021 | 6.480 | 6.500 | 6.200 | 6.330 | 43,605 | -0.08(-1.25%) |
Feb 19, 2021 | 6.150 | 6.580 | 6.040 | 6.410 | 47,700 | +0.27(+4.40%) |
Feb 18, 2021 | 6.660 | 6.850 | 6.090 | 6.140 | 135,555 | -0.44(-6.69%) |
Feb 17, 2021 | 6.550 | 6.990 | 6.303 | 6.580 | 196,424 | -0.06(-0.90%) |
Feb 16, 2021 | 6.100 | 7.900 | 5.920 | 6.640 | 1,029,881 | +0.73(+12.35%) |
Feb 12, 2021 | 6.060 | 6.070 | 5.760 | 5.910 | 44,600 | -0.16(-2.64%) |
Feb 11, 2021 | 5.750 | 6.240 | 5.680 | 6.070 | 139,725 | +0.27(+4.66%) |
Feb 10, 2021 | 5.870 | 6.220 | 5.510 | 5.800 | 234,306 | -0.13(-2.19%) |
Feb 09, 2021 | 6.090 | 6.290 | 5.830 | 5.930 | 160,280 | -0.12(-1.98%) |
Feb 08, 2021 | 5.910 | 6.210 | 5.810 | 6.050 | 88,752 | +0.16(+2.72%) |
Feb 05, 2021 | 5.840 | 6.089 | 5.582 | 5.890 | 78,100 | +0.05(+0.86%) |
Feb 04, 2021 | 5.550 | 5.969 | 5.540 | 5.840 | 99,306 | +0.29(+5.23%) |
Feb 03, 2021 | 5.280 | 5.830 | 5.280 | 5.550 | 121,151 | +0.18(+3.35%) |
Feb 02, 2021 | 5.540 | 5.770 | 5.300 | 5.370 | 73,875 | -0.11(-2.01%) |
Feb 01, 2021 | 5.220 | 5.750 | 5.220 | 5.480 | 162,667 | +0.23(+4.38%) |
Jan 29, 2021 | 5.230 | 5.270 | 5.120 | 5.250 | 57,400 | +0.12(+2.34%) |
Jan 28, 2021 | 5.320 | 5.500 | 5.040 | 5.130 | 60,374 | -0.10(-1.91%) |
Jan 27, 2021 | 5.160 | 5.540 | 5.080 | 5.230 | 132,406 | -0.29(-5.25%) |
Jan 26, 2021 | 5.990 | 5.990 | 5.310 | 5.520 | 246,420 | -0.55(-9.06%) |
Jan 25, 2021 | 5.850 | 7.400 | 5.640 | 6.070 | 1,161,882 | +0.01(+0.17%) |
Jan 22, 2021 | 4.970 | 6.870 | 4.940 | 6.060 | 5,062,900 | +1.21(+24.95%) |
Jan 21, 2021 | 4.610 | 5.790 | 4.550 | 4.850 | 1,168,740 | +0.22(+4.75%) |
Jan 20, 2021 | 4.720 | 4.850 | 4.630 | 4.630 | 42,063 | -0.06(-1.31%) |
Jan 19, 2021 | 4.540 | 4.750 | 4.490 | 4.692 | 34,939 | +0.19(+4.26%) |
Jan 15, 2021 | 4.780 | 4.820 | 4.440 | 4.500 | 51,200 | -0.29(-6.05%) |
Jan 14, 2021 | 4.720 | 4.980 | 4.690 | 4.790 | 37,508 | +0.10(+2.13%) |
Jan 13, 2021 | 4.790 | 4.790 | 4.530 | 4.690 | 55,483 | -0.12(-2.49%) |
Jan 12, 2021 | 4.970 | 5.070 | 4.570 | 4.810 | 109,189 | -0.14(-2.83%) |
Jan 11, 2021 | 4.450 | 5.390 | 4.420 | 4.950 | 632,264 | +0.50(+11.36%) |
Jan 08, 2021 | 4.370 | 4.470 | 4.300 | 4.445 | 31,300 | +0.03(+0.58%) |
Jan 07, 2021 | 4.340 | 4.520 | 4.250 | 4.419 | 33,682 | +0.17(+3.99%) |
Jan 06, 2021 | 4.300 | 4.520 | 4.210 | 4.250 | 112,418 | -0.04(-0.93%) |
Jan 05, 2021 | 4.330 | 4.440 | 4.290 | 4.290 | 28,354 | -0.04(-0.92%) |