Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.280 | 1.350 | 1.255 | 1.310 | 655,218 | +0.01(+0.77%) |
Dec 30, 2021 | 1.250 | 1.310 | 1.170 | 1.300 | 830,627 | +0.09(+7.44%) |
Dec 29, 2021 | 1.290 | 1.320 | 1.210 | 1.210 | 476,703 | -0.09(-6.92%) |
Dec 28, 2021 | 1.320 | 1.385 | 1.280 | 1.300 | 461,496 | -0.05(-3.70%) |
Dec 27, 2021 | 1.450 | 1.490 | 1.330 | 1.350 | 558,294 | -0.09(-6.25%) |
Dec 23, 2021 | 1.400 | 1.475 | 1.400 | 1.440 | 370,136 | +0.02(+1.41%) |
Dec 22, 2021 | 1.280 | 1.440 | 1.280 | 1.420 | 396,272 | +0.12(+9.23%) |
Dec 21, 2021 | 1.380 | 1.417 | 1.260 | 1.300 | 454,664 | -0.08(-5.80%) |
Dec 20, 2021 | 1.390 | 1.500 | 1.330 | 1.380 | 437,050 | +0.00(+0.00%) |
Dec 17, 2021 | 1.300 | 1.400 | 1.260 | 1.380 | 466,598 | +0.07(+5.34%) |
Dec 16, 2021 | 1.310 | 1.430 | 1.293 | 1.310 | 314,655 | +0.01(+0.77%) |
Dec 15, 2021 | 1.270 | 1.360 | 1.210 | 1.300 | 619,692 | +0.01(+0.78%) |
Dec 14, 2021 | 1.290 | 1.413 | 1.270 | 1.290 | 287,153 | -0.06(-4.44%) |
Dec 13, 2021 | 1.470 | 1.520 | 1.350 | 1.350 | 330,741 | -0.12(-8.16%) |
Dec 10, 2021 | 1.490 | 1.580 | 1.458 | 1.470 | 371,750 | -0.02(-1.34%) |
Dec 09, 2021 | 1.450 | 1.560 | 1.450 | 1.490 | 384,389 | +0.02(+1.36%) |
Dec 08, 2021 | 1.470 | 1.500 | 1.420 | 1.470 | 330,673 | -0.03(-2.00%) |
Dec 07, 2021 | 1.280 | 1.580 | 1.280 | 1.500 | 505,311 | +0.23(+18.11%) |
Dec 06, 2021 | 1.310 | 1.310 | 1.190 | 1.270 | 878,221 | -0.06(-4.51%) |
Dec 03, 2021 | 1.360 | 1.390 | 1.285 | 1.330 | 396,051 | -0.05(-3.62%) |
Dec 02, 2021 | 1.380 | 1.415 | 1.350 | 1.380 | 479,621 | -0.03(-2.13%) |
Dec 01, 2021 | 1.400 | 1.540 | 1.400 | 1.410 | 419,813 | -0.04(-2.76%) |
Nov 30, 2021 | 1.500 | 1.500 | 1.380 | 1.450 | 604,732 | -0.05(-3.33%) |
Nov 29, 2021 | 1.620 | 1.620 | 1.480 | 1.500 | 279,970 | -0.08(-5.06%) |
Nov 26, 2021 | 1.630 | 1.630 | 1.550 | 1.580 | 179,989 | -0.07(-4.24%) |
Nov 24, 2021 | 1.550 | 1.660 | 1.530 | 1.650 | 361,973 | +0.08(+5.10%) |
Nov 23, 2021 | 1.510 | 1.600 | 1.480 | 1.570 | 821,856 | +0.06(+3.97%) |
Nov 22, 2021 | 1.740 | 1.750 | 1.480 | 1.510 | 1,612,563 | -0.23(-13.22%) |
Nov 19, 2021 | 1.630 | 1.810 | 1.630 | 1.740 | 759,325 | +0.11(+6.75%) |
Nov 18, 2021 | 1.960 | 1.977 | 1.600 | 1.630 | 1,658,913 | -0.34(-17.26%) |
Nov 17, 2021 | 1.960 | 2.030 | 1.940 | 1.970 | 426,492 | +0.00(+0.00%) |
Nov 16, 2021 | 2.060 | 2.100 | 1.910 | 1.970 | 521,333 | -0.08(-3.90%) |
Nov 15, 2021 | 2.100 | 2.140 | 2.000 | 2.050 | 508,830 | -0.02(-0.97%) |
Nov 12, 2021 | 2.100 | 2.190 | 2.060 | 2.070 | 392,353 | -0.05(-2.36%) |
Nov 11, 2021 | 2.130 | 2.160 | 2.090 | 2.120 | 257,098 | -0.03(-1.40%) |
Nov 10, 2021 | 2.160 | 2.150 | 399,289 | -0.03(-1.38%) | ||
Nov 09, 2021 | 2.190 | 2.240 | 2.112 | 2.180 | 168,838 | -0.02(-0.91%) |
Nov 08, 2021 | 2.160 | 2.250 | 2.150 | 2.200 | 282,413 | +0.03(+1.38%) |
Nov 05, 2021 | 2.280 | 2.280 | 2.150 | 2.170 | 354,779 | -0.11(-4.82%) |
Nov 04, 2021 | 2.370 | 2.390 | 2.220 | 2.280 | 191,527 | +0.00(+0.00%) |
Nov 03, 2021 | 2.220 | 2.290 | 2.160 | 2.280 | 252,709 | +0.04(+2.01%) |
Nov 02, 2021 | 2.330 | 2.340 | 2.210 | 2.235 | 260,692 | -0.10(-4.49%) |
Nov 01, 2021 | 2.300 | 2.420 | 2.360 | 2.340 | 231,099 | +0.01(+0.43%) |
Oct 29, 2021 | 2.390 | 2.430 | 2.250 | 2.330 | 270,259 | -0.02(-0.85%) |
Oct 28, 2021 | 2.240 | 2.350 | 2.196 | 2.350 | 483,269 | +0.14(+6.33%) |
Oct 27, 2021 | 2.010 | 2.350 | 2.010 | 2.210 | 835,415 | +0.19(+9.41%) |
Oct 26, 2021 | 2.200 | 2.020 | 1,545,836 | -0.18(-8.18%) | ||
Oct 25, 2021 | 2.290 | 2.300 | 2.150 | 2.200 | 944,362 | -0.09(-3.93%) |
Oct 22, 2021 | 2.350 | 2.350 | 2.255 | 2.290 | 494,715 | -0.05(-2.14%) |
Oct 21, 2021 | 2.340 | 2.370 | 2.300 | 2.340 | 264,466 | -0.01(-0.43%) |
Oct 20, 2021 | 2.390 | 2.420 | 2.320 | 2.350 | 185,185 | -0.01(-0.42%) |
Oct 19, 2021 | 2.300 | 2.380 | 2.280 | 2.360 | 236,379 | +0.06(+2.61%) |
Oct 18, 2021 | 2.410 | 2.470 | 2.300 | 2.300 | 440,394 | -0.11(-4.56%) |
Oct 15, 2021 | 2.500 | 2.540 | 2.340 | 2.410 | 378,187 | -0.05(-2.03%) |
Oct 14, 2021 | 2.540 | 2.570 | 2.450 | 2.460 | 277,530 | -0.08(-3.15%) |
Oct 13, 2021 | 2.540 | 2.620 | 2.515 | 2.540 | 288,372 | +0.00(+0.00%) |
Oct 12, 2021 | 2.480 | 2.570 | 2.470 | 2.540 | 192,478 | +0.09(+3.67%) |
Oct 11, 2021 | 2.500 | 2.565 | 2.420 | 2.450 | 224,448 | -0.02(-0.81%) |
Oct 08, 2021 | 2.540 | 2.600 | 2.430 | 2.470 | 261,301 | -0.08(-3.14%) |
Oct 07, 2021 | 2.580 | 2.680 | 2.530 | 2.550 | 226,832 | -0.03(-1.16%) |
Oct 06, 2021 | 2.620 | 2.676 | 2.485 | 2.580 | 313,725 | -0.07(-2.64%) |
Oct 05, 2021 | 2.630 | 2.700 | 2.600 | 2.650 | 167,477 | +0.03(+1.15%) |
Oct 04, 2021 | 2.680 | 2.690 | 2.595 | 2.620 | 203,766 | -0.08(-2.96%) |
Oct 01, 2021 | 2.700 | 2.740 | 2.620 | 2.700 | 129,210 | +0.02(+0.75%) |
Sep 30, 2021 | 2.630 | 2.718 | 2.590 | 2.680 | 210,593 | +0.03(+1.13%) |
Sep 29, 2021 | 2.720 | 2.790 | 2.630 | 2.650 | 192,672 | -0.07(-2.57%) |
Sep 28, 2021 | 2.860 | 2.930 | 2.700 | 2.720 | 245,570 | -0.13(-4.56%) |
Sep 27, 2021 | 2.730 | 2.900 | 2.700 | 2.850 | 177,557 | +0.06(+2.15%) |
Sep 24, 2021 | 2.770 | 2.849 | 2.710 | 2.790 | 168,507 | -0.01(-0.36%) |
Sep 23, 2021 | 2.860 | 2.920 | 2.790 | 2.800 | 250,574 | -0.07(-2.44%) |
Sep 22, 2021 | 2.840 | 2.880 | 2.770 | 2.870 | 232,974 | +0.08(+2.87%) |
Sep 21, 2021 | 2.710 | 2.850 | 2.690 | 2.790 | 260,635 | +0.07(+2.57%) |
Sep 20, 2021 | 2.730 | 2.790 | 2.650 | 2.720 | 549,906 | -0.13(-4.56%) |
Sep 17, 2021 | 2.690 | 2.850 | 2.640 | 2.850 | 492,549 | +0.13(+4.78%) |
Sep 16, 2021 | 2.750 | 2.760 | 2.660 | 2.720 | 289,967 | -0.05(-1.81%) |
Sep 15, 2021 | 2.710 | 2.830 | 2.645 | 2.770 | 405,143 | +0.04(+1.47%) |
Sep 14, 2021 | 2.900 | 2.910 | 2.700 | 2.730 | 503,344 | -0.15(-5.21%) |
Sep 13, 2021 | 3.040 | 3.040 | 2.810 | 2.880 | 314,124 | -0.04(-1.37%) |
Sep 10, 2021 | 3.000 | 3.003 | 2.890 | 2.920 | 204,233 | -0.04(-1.35%) |
Sep 09, 2021 | 2.860 | 3.000 | 2.850 | 2.960 | 298,832 | +0.07(+2.42%) |
Sep 08, 2021 | 2.980 | 3.000 | 2.880 | 2.890 | 243,421 | -0.12(-3.99%) |
Sep 07, 2021 | 3.060 | 3.110 | 2.950 | 3.010 | 269,716 | -0.06(-1.95%) |
Sep 03, 2021 | 3.290 | 3.290 | 2.980 | 3.070 | 350,661 | -0.23(-6.97%) |
Sep 02, 2021 | 3.210 | 3.300 | 3.210 | 3.300 | 326,919 | +0.11(+3.45%) |
Sep 01, 2021 | 3.120 | 3.230 | 3.062 | 3.190 | 286,634 | +0.04(+1.27%) |
Aug 31, 2021 | 3.010 | 3.150 | 2.930 | 3.150 | 392,521 | +0.09(+2.94%) |
Aug 30, 2021 | 3.020 | 3.090 | 2.960 | 3.060 | 297,890 | +0.01(+0.33%) |
Aug 27, 2021 | 3.060 | 3.120 | 3.015 | 3.050 | 252,543 | -0.01(-0.33%) |
Aug 26, 2021 | 3.040 | 3.120 | 2.950 | 3.060 | 255,689 | +0.05(+1.66%) |
Aug 25, 2021 | 2.900 | 3.110 | 2.880 | 3.010 | 354,834 | +0.07(+2.38%) |
Aug 24, 2021 | 2.870 | 2.980 | 2.820 | 2.940 | 325,338 | +0.12(+4.26%) |
Aug 23, 2021 | 2.630 | 2.920 | 2.630 | 2.820 | 547,893 | +0.23(+8.88%) |
Aug 20, 2021 | 2.600 | 2.690 | 2.580 | 2.590 | 446,390 | -0.04(-1.52%) |
Aug 19, 2021 | 2.750 | 2.835 | 2.600 | 2.630 | 426,899 | -0.12(-4.36%) |
Aug 18, 2021 | 2.710 | 2.830 | 2.650 | 2.750 | 200,467 | +0.04(+1.29%) |
Aug 17, 2021 | 2.630 | 2.790 | 2.566 | 2.715 | 400,899 | +0.08(+3.23%) |
Aug 16, 2021 | 2.750 | 2.755 | 2.240 | 2.630 | 1,941,278 | -0.13(-4.71%) |
Aug 13, 2021 | 2.880 | 2.930 | 2.750 | 2.760 | 684,489 | -0.14(-4.83%) |
Aug 12, 2021 | 2.860 | 2.930 | 2.840 | 2.900 | 303,520 | +0.01(+0.35%) |
Aug 11, 2021 | 2.910 | 2.990 | 2.830 | 2.890 | 482,539 | -0.04(-1.37%) |
Aug 10, 2021 | 2.940 | 3.170 | 2.910 | 2.930 | 678,272 | -0.02(-0.68%) |
Aug 09, 2021 | 2.910 | 3.016 | 2.870 | 2.950 | 288,427 | +0.02(+0.68%) |
Aug 06, 2021 | 2.960 | 2.993 | 2.910 | 2.930 | 229,250 | -0.06(-2.01%) |
Aug 05, 2021 | 2.880 | 3.030 | 2.805 | 2.990 | 427,711 | +0.11(+3.82%) |
Aug 04, 2021 | 2.950 | 2.980 | 2.860 | 2.880 | 349,141 | -0.06(-2.04%) |
Aug 03, 2021 | 2.950 | 2.990 | 2.860 | 2.940 | 765,148 | -0.03(-1.01%) |
Aug 02, 2021 | 2.950 | 3.030 | 2.900 | 2.970 | 243,735 | +0.01(+0.34%) |
Jul 30, 2021 | 2.930 | 3.100 | 2.860 | 2.960 | 480,650 | +0.07(+2.42%) |
Jul 29, 2021 | 3.030 | 3.050 | 2.860 | 2.890 | 483,768 | -0.12(-3.99%) |
Jul 28, 2021 | 2.970 | 3.050 | 2.910 | 3.010 | 310,017 | +0.11(+3.79%) |
Jul 27, 2021 | 3.010 | 3.010 | 2.840 | 2.900 | 980,334 | -0.12(-3.97%) |
Jul 26, 2021 | 3.040 | 3.100 | 2.970 | 3.020 | 338,155 | -0.04(-1.31%) |
Jul 23, 2021 | 3.230 | 3.230 | 3.050 | 3.060 | 276,076 | -0.17(-5.26%) |
Jul 22, 2021 | 3.170 | 3.230 | 3.110 | 3.230 | 221,797 | +0.03(+0.94%) |
Jul 21, 2021 | 3.130 | 3.290 | 3.060 | 3.200 | 495,257 | +0.11(+3.56%) |
Jul 20, 2021 | 3.000 | 3.160 | 3.000 | 3.090 | 483,999 | +0.12(+4.04%) |
Jul 19, 2021 | 2.810 | 2.990 | 2.810 | 2.970 | 525,518 | +0.07(+2.41%) |
Jul 16, 2021 | 2.960 | 2.960 | 2.840 | 2.900 | 283,561 | -0.02(-0.68%) |
Jul 15, 2021 | 2.940 | 2.998 | 2.800 | 2.920 | 521,874 | -0.05(-1.68%) |
Jul 14, 2021 | 3.040 | 3.070 | 2.930 | 2.970 | 500,569 | -0.07(-2.30%) |
Jul 13, 2021 | 3.080 | 3.140 | 3.000 | 3.040 | 568,862 | -0.10(-3.18%) |
Jul 12, 2021 | 3.190 | 3.200 | 3.070 | 3.140 | 353,349 | -0.03(-0.95%) |
Jul 09, 2021 | 3.120 | 3.190 | 3.080 | 3.170 | 359,862 | +0.07(+2.26%) |
Jul 08, 2021 | 3.050 | 3.150 | 3.015 | 3.100 | 491,264 | -0.04(-1.27%) |
Jul 07, 2021 | 3.240 | 3.330 | 3.010 | 3.140 | 758,370 | -0.09(-2.79%) |
Jul 06, 2021 | 3.340 | 3.370 | 3.200 | 3.230 | 578,880 | -0.11(-3.29%) |
Jul 02, 2021 | 3.400 | 3.400 | 3.180 | 3.340 | 557,116 | -0.02(-0.60%) |
Jul 01, 2021 | 3.400 | 3.400 | 3.280 | 3.360 | 437,208 | +0.01(+0.30%) |
Jun 30, 2021 | 3.420 | 3.450 | 3.340 | 3.350 | 430,813 | -0.10(-2.90%) |
Jun 29, 2021 | 3.510 | 3.568 | 3.420 | 3.450 | 360,485 | -0.07(-1.99%) |
Jun 28, 2021 | 3.600 | 3.650 | 3.470 | 3.520 | 373,043 | -0.07(-1.95%) |
Jun 25, 2021 | 3.560 | 3.670 | 3.480 | 3.590 | 4,370,080 | +0.04(+1.13%) |
Jun 24, 2021 | 3.690 | 3.720 | 3.460 | 3.550 | 961,538 | -0.17(-4.57%) |
Jun 23, 2021 | 3.480 | 3.890 | 3.460 | 3.720 | 1,839,355 | +0.42(+12.73%) |
Jun 22, 2021 | 3.360 | 3.400 | 3.230 | 3.300 | 425,924 | -0.05(-1.49%) |
Jun 21, 2021 | 3.400 | 3.400 | 3.200 | 3.350 | 639,407 | -0.04(-1.18%) |
Jun 18, 2021 | 3.420 | 3.450 | 3.310 | 3.390 | 593,539 | -0.10(-2.87%) |
Jun 17, 2021 | 3.530 | 3.580 | 3.450 | 3.490 | 332,918 | -0.01(-0.29%) |
Jun 16, 2021 | 3.530 | 3.598 | 3.390 | 3.500 | 448,436 | -0.06(-1.69%) |
Jun 15, 2021 | 3.690 | 3.720 | 3.530 | 3.560 | 419,810 | -0.13(-3.52%) |
Jun 14, 2021 | 3.630 | 3.740 | 3.610 | 3.690 | 447,570 | +0.03(+0.82%) |
Jun 11, 2021 | 3.720 | 3.780 | 3.560 | 3.660 | 574,118 | -0.07(-1.88%) |
Jun 10, 2021 | 3.930 | 3.950 | 3.710 | 3.730 | 641,251 | -0.14(-3.62%) |
Jun 09, 2021 | 3.930 | 3.990 | 3.850 | 3.870 | 495,196 | -0.03(-0.77%) |
Jun 08, 2021 | 3.940 | 4.040 | 3.770 | 3.900 | 533,207 | -0.05(-1.27%) |
Jun 07, 2021 | 3.710 | 4.070 | 3.690 | 3.950 | 916,055 | +0.28(+7.63%) |
Jun 04, 2021 | 3.700 | 3.770 | 3.660 | 3.670 | 541,739 | -0.05(-1.34%) |
Jun 03, 2021 | 3.730 | 3.800 | 3.680 | 3.720 | 449,062 | -0.04(-1.06%) |
Jun 02, 2021 | 3.800 | 3.860 | 3.720 | 3.760 | 584,206 | -0.01(-0.27%) |
Jun 01, 2021 | 3.740 | 3.810 | 3.640 | 3.770 | 372,680 | +0.03(+0.80%) |
May 28, 2021 | 3.780 | 3.830 | 3.670 | 3.740 | 339,471 | +0.00(+0.00%) |
May 27, 2021 | 3.710 | 3.780 | 3.650 | 3.740 | 344,051 | +0.07(+1.91%) |
May 26, 2021 | 3.580 | 3.740 | 3.580 | 3.670 | 376,634 | +0.08(+2.23%) |
May 25, 2021 | 3.600 | 3.700 | 3.570 | 3.590 | 355,200 | -0.03(-0.83%) |
May 24, 2021 | 3.790 | 3.790 | 3.610 | 3.620 | 370,459 | -0.12(-3.21%) |
May 21, 2021 | 3.770 | 3.850 | 3.660 | 3.740 | 567,790 | +0.05(+1.36%) |
May 20, 2021 | 3.620 | 3.795 | 3.560 | 3.690 | 438,379 | +0.09(+2.50%) |
May 19, 2021 | 3.470 | 3.630 | 3.427 | 3.600 | 372,621 | +0.06(+1.69%) |
May 18, 2021 | 3.480 | 3.660 | 3.460 | 3.540 | 665,511 | +0.11(+3.21%) |
May 17, 2021 | 3.300 | 3.450 | 3.230 | 3.430 | 427,192 | +0.11(+3.31%) |
May 14, 2021 | 3.140 | 3.499 | 3.040 | 3.320 | 781,746 | +0.21(+6.75%) |
May 13, 2021 | 3.150 | 3.290 | 3.030 | 3.110 | 901,113 | -0.11(-3.42%) |
May 12, 2021 | 3.320 | 3.400 | 3.215 | 3.220 | 763,751 | -0.11(-3.30%) |
May 11, 2021 | 3.230 | 3.360 | 3.050 | 3.330 | 774,388 | -0.03(-0.89%) |
May 10, 2021 | 3.470 | 3.470 | 3.270 | 3.360 | 596,098 | -0.06(-1.75%) |
May 07, 2021 | 3.460 | 3.600 | 3.390 | 3.420 | 843,875 | +0.00(+0.00%) |
May 06, 2021 | 3.700 | 3.740 | 3.360 | 3.420 | 1,109,648 | -0.21(-5.79%) |
May 05, 2021 | 3.700 | 3.815 | 3.480 | 3.630 | 1,239,768 | -0.05(-1.36%) |
May 04, 2021 | 3.680 | 4.160 | 3.640 | 3.680 | 1,608,775 | -0.11(-2.90%) |
May 03, 2021 | 3.820 | 3.860 | 3.710 | 3.790 | 300,993 | -0.01(-0.26%) |
Apr 30, 2021 | 3.860 | 3.940 | 3.745 | 3.800 | 358,500 | -0.11(-2.81%) |
Apr 29, 2021 | 3.910 | 3.940 | 3.750 | 3.910 | 525,858 | +0.02(+0.51%) |
Apr 28, 2021 | 3.870 | 3.950 | 3.750 | 3.890 | 437,531 | +0.05(+1.30%) |
Apr 27, 2021 | 3.980 | 3.980 | 3.760 | 3.840 | 607,674 | -0.11(-2.78%) |
Apr 26, 2021 | 3.880 | 3.970 | 3.810 | 3.950 | 555,018 | +0.07(+1.80%) |
Apr 23, 2021 | 3.810 | 3.930 | 3.750 | 3.880 | 355,000 | +0.09(+2.37%) |
Apr 22, 2021 | 3.900 | 3.960 | 3.700 | 3.790 | 752,527 | -0.07(-1.81%) |
Apr 21, 2021 | 3.350 | 3.900 | 3.320 | 3.860 | 1,135,474 | +0.46(+13.53%) |
Apr 20, 2021 | 3.860 | 3.880 | 3.220 | 3.400 | 1,978,940 | -0.42(-10.99%) |
Apr 19, 2021 | 3.940 | 3.990 | 3.740 | 3.820 | 613,982 | -0.14(-3.54%) |
Apr 16, 2021 | 4.050 | 4.070 | 3.875 | 3.960 | 516,000 | -0.03(-0.75%) |
Apr 15, 2021 | 4.070 | 4.150 | 3.940 | 3.990 | 767,064 | -0.08(-1.97%) |
Apr 14, 2021 | 4.190 | 4.300 | 4.060 | 4.070 | 488,108 | -0.12(-2.86%) |
Apr 13, 2021 | 4.210 | 4.380 | 4.060 | 4.190 | 740,745 | -0.04(-0.95%) |
Apr 12, 2021 | 4.530 | 4.760 | 4.210 | 4.230 | 1,194,718 | -0.23(-5.16%) |
Apr 09, 2021 | 4.860 | 4.870 | 4.430 | 4.460 | 1,171,500 | -0.41(-8.42%) |
Apr 08, 2021 | 4.180 | 4.950 | 4.150 | 4.870 | 3,454,795 | +0.80(+19.66%) |
Apr 07, 2021 | 4.260 | 4.260 | 4.000 | 4.070 | 750,382 | -0.20(-4.68%) |
Apr 06, 2021 | 4.180 | 4.400 | 4.110 | 4.270 | 557,727 | +0.07(+1.67%) |
Apr 05, 2021 | 4.240 | 4.300 | 4.050 | 4.200 | 638,605 | -0.02(-0.47%) |
Apr 01, 2021 | 4.370 | 4.490 | 4.190 | 4.220 | 815,800 | -0.09(-2.09%) |
Mar 31, 2021 | 4.070 | 4.330 | 4.050 | 4.310 | 804,428 | +0.24(+5.90%) |
Mar 30, 2021 | 4.250 | 4.290 | 3.920 | 4.070 | 1,142,440 | -0.17(-4.01%) |
Mar 29, 2021 | 4.520 | 4.520 | 4.160 | 4.240 | 768,567 | -0.27(-5.99%) |
Mar 26, 2021 | 4.550 | 4.565 | 4.310 | 4.510 | 642,400 | +0.03(+0.67%) |
Mar 25, 2021 | 4.310 | 4.540 | 4.100 | 4.480 | 848,756 | +0.06(+1.36%) |
Mar 24, 2021 | 4.750 | 4.800 | 4.350 | 4.420 | 990,247 | -0.24(-5.15%) |
Mar 23, 2021 | 4.950 | 5.000 | 4.590 | 4.660 | 1,359,804 | -0.39(-7.72%) |
Mar 22, 2021 | 5.060 | 5.180 | 4.880 | 5.050 | 1,041,229 | -0.03(-0.59%) |
Mar 19, 2021 | 5.080 | 5.240 | 4.940 | 5.080 | 1,325,800 | +0.02(+0.40%) |
Mar 18, 2021 | 5.140 | 5.350 | 4.950 | 5.060 | 1,014,140 | -0.22(-4.17%) |
Mar 17, 2021 | 5.080 | 5.350 | 4.970 | 5.280 | 977,722 | +0.05(+0.96%) |
Mar 16, 2021 | 5.120 | 5.280 | 4.910 | 5.230 | 781,433 | +0.11(+2.15%) |
Mar 15, 2021 | 5.290 | 5.390 | 5.000 | 5.120 | 1,000,208 | -0.16(-3.03%) |
Mar 12, 2021 | 5.230 | 5.300 | 5.030 | 5.280 | 676,900 | +0.06(+1.15%) |
Mar 11, 2021 | 4.960 | 5.220 | 4.940 | 5.220 | 792,058 | +0.33(+6.75%) |
Mar 10, 2021 | 4.930 | 5.070 | 4.760 | 4.890 | 941,350 | +0.16(+3.38%) |
Mar 09, 2021 | 4.740 | 5.000 | 4.680 | 4.730 | 959,352 | +0.17(+3.73%) |
Mar 08, 2021 | 4.840 | 5.060 | 4.530 | 4.560 | 1,152,510 | -0.34(-6.94%) |
Mar 05, 2021 | 4.720 | 4.990 | 4.315 | 4.900 | 1,555,800 | +0.40(+8.89%) |
Mar 04, 2021 | 5.010 | 5.230 | 4.320 | 4.500 | 2,216,232 | -0.61(-11.94%) |
Mar 03, 2021 | 5.740 | 5.830 | 5.030 | 5.110 | 1,251,794 | -0.53(-9.40%) |
Mar 02, 2021 | 5.370 | 5.740 | 5.350 | 5.640 | 1,068,565 | +0.26(+4.83%) |
Mar 01, 2021 | 5.280 | 5.500 | 5.120 | 5.380 | 1,008,095 | +0.22(+4.26%) |
Feb 26, 2021 | 5.460 | 5.500 | 5.010 | 5.160 | 839,600 | -0.15(-2.82%) |
Feb 25, 2021 | 5.660 | 5.860 | 5.230 | 5.310 | 989,650 | -0.32(-5.68%) |
Feb 24, 2021 | 5.370 | 6.070 | 5.300 | 5.630 | 1,062,983 | +0.32(+6.03%) |
Feb 23, 2021 | 5.750 | 5.840 | 5.020 | 5.310 | 2,228,677 | -0.75(-12.38%) |
Feb 22, 2021 | 6.310 | 6.350 | 6.020 | 6.060 | 952,870 | -0.26(-4.11%) |
Feb 19, 2021 | 6.240 | 6.500 | 6.160 | 6.320 | 712,700 | +0.12(+1.94%) |
Feb 18, 2021 | 6.470 | 6.480 | 5.850 | 6.200 | 1,229,198 | -0.42(-6.34%) |
Feb 17, 2021 | 6.940 | 6.970 | 6.470 | 6.620 | 1,041,719 | -0.27(-3.92%) |
Feb 16, 2021 | 7.000 | 7.160 | 6.740 | 6.890 | 970,270 | -0.12(-1.71%) |
Feb 12, 2021 | 6.890 | 7.220 | 6.640 | 7.010 | 1,178,900 | +0.03(+0.43%) |
Feb 11, 2021 | 7.280 | 7.380 | 6.510 | 6.980 | 2,068,643 | -0.24(-3.32%) |
Feb 10, 2021 | 6.940 | 7.580 | 6.760 | 7.220 | 2,691,575 | +0.58(+8.73%) |
Feb 09, 2021 | 6.930 | 7.200 | 6.470 | 6.640 | 5,319,620 | -1.03(-13.43%) |
Feb 08, 2021 | 6.430 | 7.720 | 6.320 | 7.670 | 3,545,667 | +1.42(+22.72%) |
Feb 05, 2021 | 6.300 | 6.400 | 5.810 | 6.250 | 1,880,400 | +0.06(+0.97%) |
Feb 04, 2021 | 6.830 | 6.860 | 5.720 | 6.190 | 5,192,139 | +0.56(+9.95%) |
Feb 03, 2021 | 4.950 | 5.970 | 4.900 | 5.630 | 3,827,185 | +0.73(+14.90%) |
Feb 02, 2021 | 4.900 | 4.990 | 4.660 | 4.900 | 1,070,078 | +0.06(+1.24%) |
Feb 01, 2021 | 4.600 | 5.210 | 4.370 | 4.840 | 3,257,662 | +0.37(+8.28%) |
Jan 29, 2021 | 4.410 | 4.720 | 4.250 | 4.470 | 1,000,900 | +0.00(+0.00%) |
Jan 28, 2021 | 4.320 | 4.660 | 4.290 | 4.470 | 1,007,817 | +0.21(+4.93%) |
Jan 27, 2021 | 4.400 | 4.670 | 4.250 | 4.260 | 1,650,521 | -0.31(-6.78%) |
Jan 26, 2021 | 4.370 | 5.150 | 4.350 | 4.570 | 5,109,738 | +0.33(+7.78%) |
Jan 25, 2021 | 3.970 | 4.300 | 3.820 | 4.240 | 2,238,746 | +0.32(+8.16%) |
Jan 22, 2021 | 3.750 | 3.950 | 3.650 | 3.920 | 1,162,300 | +0.17(+4.53%) |
Jan 21, 2021 | 3.950 | 3.950 | 3.730 | 3.750 | 855,987 | -0.12(-3.10%) |
Jan 20, 2021 | 3.930 | 3.930 | 3.710 | 3.870 | 1,016,020 | -0.04(-1.02%) |
Jan 19, 2021 | 3.780 | 3.980 | 3.650 | 3.910 | 1,325,978 | +0.16(+4.27%) |
Jan 15, 2021 | 3.830 | 3.890 | 3.720 | 3.750 | 929,900 | -0.08(-2.09%) |
Jan 14, 2021 | 3.942 | 3.980 | 3.760 | 3.830 | 1,084,914 | -0.07(-1.79%) |
Jan 13, 2021 | 3.940 | 4.050 | 3.710 | 3.900 | 2,433,358 | +0.14(+3.72%) |
Jan 12, 2021 | 3.630 | 3.820 | 3.510 | 3.760 | 1,165,882 | +0.10(+2.73%) |
Jan 11, 2021 | 3.710 | 3.780 | 3.610 | 3.660 | 992,406 | -0.11(-2.92%) |
Jan 08, 2021 | 3.850 | 3.850 | 3.670 | 3.770 | 1,303,800 | -0.11(-2.84%) |
Jan 07, 2021 | 3.890 | 3.980 | 3.770 | 3.880 | 1,221,416 | +0.00(+0.00%) |
Jan 06, 2021 | 4.080 | 4.150 | 3.810 | 3.880 | 1,913,752 | -0.16(-3.96%) |
Jan 05, 2021 | 4.130 | 4.150 | 3.813 | 4.040 | 1,710,572 | -0.09(-2.18%) |