Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.720 | 4.840 | 4.400 | 4.470 | 2,109,893 | -0.59(-11.66%) |
Dec 30, 2021 | 4.470 | 7.580 | 4.470 | 5.060 | 40,094,408 | +0.55(+12.20%) |
Dec 29, 2021 | 4.635 | 4.635 | 4.350 | 4.510 | 15,634 | -0.09(-1.96%) |
Dec 28, 2021 | 4.540 | 4.750 | 4.460 | 4.600 | 14,148 | +0.02(+0.44%) |
Dec 27, 2021 | 5.000 | 5.360 | 4.450 | 4.580 | 204,944 | +0.29(+6.76%) |
Dec 23, 2021 | 4.350 | 4.470 | 4.290 | 4.290 | 16,492 | -0.09(-2.05%) |
Dec 22, 2021 | 4.530 | 4.530 | 4.300 | 4.380 | 13,339 | -0.04(-0.90%) |
Dec 21, 2021 | 4.400 | 4.474 | 4.340 | 4.420 | 6,279 | +0.12(+2.79%) |
Dec 20, 2021 | 4.420 | 4.420 | 4.300 | 4.300 | 8,592 | -0.19(-4.23%) |
Dec 17, 2021 | 4.350 | 4.500 | 4.340 | 4.490 | 18,328 | +0.21(+4.91%) |
Dec 16, 2021 | 4.590 | 4.590 | 4.270 | 4.280 | 13,159 | -0.23(-5.10%) |
Dec 15, 2021 | 4.530 | 4.530 | 4.350 | 4.510 | 31,162 | +0.10(+2.27%) |
Dec 14, 2021 | 4.500 | 4.579 | 4.410 | 4.410 | 19,609 | -0.08(-1.78%) |
Dec 13, 2021 | 4.600 | 4.650 | 4.490 | 4.490 | 7,181 | -0.17(-3.75%) |
Dec 10, 2021 | 4.700 | 4.700 | 4.560 | 4.665 | 4,261 | -0.04(-0.74%) |
Dec 09, 2021 | 4.940 | 4.950 | 4.700 | 4.700 | 18,309 | -0.21(-4.28%) |
Dec 08, 2021 | 4.880 | 4.980 | 4.860 | 4.910 | 44,025 | +0.05(+1.03%) |
Dec 07, 2021 | 4.941 | 4.975 | 4.840 | 4.860 | 212,933 | -0.09(-1.82%) |
Dec 06, 2021 | 4.990 | 5.010 | 4.920 | 4.950 | 25,302 | -0.03(-0.60%) |
Dec 03, 2021 | 4.940 | 4.980 | 4.870 | 4.980 | 41,133 | +0.08(+1.63%) |
Dec 02, 2021 | 4.900 | 4.960 | 4.770 | 4.900 | 67,368 | +0.00(+0.00%) |
Dec 01, 2021 | 5.090 | 5.180 | 4.900 | 4.900 | 83,529 | -0.21(-4.11%) |
Nov 30, 2021 | 5.100 | 5.160 | 5.050 | 5.110 | 55,319 | -0.05(-0.97%) |
Nov 29, 2021 | 5.200 | 5.200 | 5.140 | 5.160 | 17,954 | -0.03(-0.58%) |
Nov 26, 2021 | 5.240 | 5.320 | 5.090 | 5.190 | 86,176 | -0.15(-2.81%) |
Nov 24, 2021 | 5.360 | 5.379 | 5.280 | 5.340 | 18,202 | +0.01(+0.19%) |
Nov 23, 2021 | 5.330 | 5.413 | 5.250 | 5.330 | 54,954 | -0.04(-0.74%) |
Nov 22, 2021 | 5.210 | 5.450 | 5.160 | 5.370 | 68,636 | +0.12(+2.29%) |
Nov 19, 2021 | 5.160 | 5.270 | 5.160 | 5.250 | 18,147 | +0.04(+0.77%) |
Nov 18, 2021 | 5.330 | 5.250 | 5.250 | 5.210 | 33,155 | -0.14(-2.62%) |
Nov 17, 2021 | 5.100 | 5.410 | 5.090 | 5.350 | 59,038 | +0.20(+3.88%) |
Nov 16, 2021 | 5.090 | 5.179 | 5.080 | 5.150 | 72,500 | +0.08(+1.58%) |
Nov 15, 2021 | 5.210 | 5.210 | 5.070 | 5.070 | 108,628 | -0.09(-1.74%) |
Nov 12, 2021 | 5.100 | 5.160 | 5.090 | 5.160 | 28,208 | +0.02(+0.39%) |
Nov 11, 2021 | 5.120 | 5.150 | 5.080 | 5.140 | 54,589 | +0.00(+0.00%) |
Nov 10, 2021 | 5.050 | 5.150 | 5.140 | 46,798 | +0.08(+1.58%) | |
Nov 09, 2021 | 5.120 | 5.190 | 5.020 | 5.060 | 153,617 | -0.03(-0.59%) |
Nov 08, 2021 | 5.110 | 5.245 | 5.001 | 5.090 | 63,721 | -0.01(-0.20%) |
Nov 05, 2021 | 5.170 | 5.214 | 5.080 | 5.100 | 32,094 | -0.07(-1.35%) |
Nov 04, 2021 | 5.290 | 5.320 | 5.170 | 5.170 | 33,552 | -0.06(-1.15%) |
Nov 03, 2021 | 5.100 | 5.250 | 5.100 | 5.230 | 12,015 | +0.13(+2.55%) |
Nov 02, 2021 | 5.200 | 5.340 | 5.100 | 5.100 | 33,155 | -0.14(-2.67%) |
Nov 01, 2021 | 5.160 | 5.280 | 5.110 | 5.240 | 36,588 | +0.13(+2.54%) |
Oct 29, 2021 | 5.150 | 5.190 | 5.080 | 5.110 | 29,493 | -0.13(-2.48%) |
Oct 28, 2021 | 5.340 | 5.360 | 5.170 | 5.240 | 44,878 | -0.02(-0.38%) |
Oct 27, 2021 | 5.350 | 5.385 | 5.129 | 5.260 | 120,996 | +0.03(+0.57%) |
Oct 26, 2021 | 5.080 | 5.290 | 5.230 | 59,248 | +0.18(+3.56%) | |
Oct 25, 2021 | 5.030 | 5.070 | 4.990 | 5.050 | 90,979 | -0.02(-0.39%) |
Oct 22, 2021 | 4.990 | 4.910 | 5.070 | 950,782 | +0.03(+0.60%) | |
Oct 21, 2021 | 4.940 | 5.200 | 4.940 | 5.040 | 287,371 | +0.04(+0.80%) |
Oct 20, 2021 | 4.940 | 5.050 | 4.940 | 5.000 | 154,708 | +0.02(+0.40%) |
Oct 19, 2021 | 4.910 | 5.090 | 4.900 | 4.980 | 171,151 | +0.02(+0.40%) |
Oct 18, 2021 | 4.830 | 5.050 | 4.830 | 4.960 | 102,756 | -0.04(-0.80%) |
Oct 15, 2021 | 4.820 | 5.120 | 4.820 | 5.000 | 58,970 | +0.01(+0.20%) |
Oct 14, 2021 | 4.770 | 5.200 | 4.760 | 4.990 | 161,426 | +0.02(+0.40%) |
Oct 13, 2021 | 4.610 | 5.177 | 4.610 | 4.970 | 82,259 | +0.06(+1.22%) |
Oct 12, 2021 | 4.500 | 5.080 | 4.300 | 4.910 | 206,609 | +0.19(+4.03%) |
Oct 11, 2021 | 4.500 | 4.850 | 4.490 | 4.720 | 44,760 | +0.11(+2.39%) |
Oct 08, 2021 | 4.390 | 5.080 | 4.280 | 4.610 | 152,995 | +0.28(+6.47%) |
Oct 07, 2021 | 4.340 | 4.400 | 4.210 | 4.330 | 11,092 | -0.01(-0.23%) |
Oct 06, 2021 | 4.510 | 4.550 | 4.230 | 4.340 | 79,189 | -0.17(-3.77%) |
Oct 05, 2021 | 4.740 | 4.785 | 4.506 | 4.510 | 15,644 | -0.22(-4.65%) |
Oct 04, 2021 | 4.760 | 4.840 | 4.700 | 4.730 | 17,707 | -0.03(-0.63%) |
Oct 01, 2021 | 4.720 | 4.880 | 4.710 | 4.760 | 16,084 | +0.06(+1.28%) |
Sep 30, 2021 | 4.710 | 4.830 | 4.634 | 4.700 | 16,069 | +0.00(+0.00%) |
Sep 29, 2021 | 4.890 | 4.900 | 4.700 | 4.700 | 28,337 | -0.19(-3.89%) |
Sep 28, 2021 | 4.960 | 4.980 | 4.870 | 4.890 | 26,338 | -0.11(-2.20%) |
Sep 27, 2021 | 4.920 | 5.000 | 4.920 | 5.000 | 35,602 | +0.07(+1.42%) |
Sep 24, 2021 | 4.870 | 4.990 | 4.840 | 4.930 | 15,636 | +0.07(+1.44%) |
Sep 23, 2021 | 4.830 | 4.880 | 4.812 | 4.860 | 4,435 | -0.03(-0.61%) |
Sep 22, 2021 | 4.800 | 4.890 | 4.750 | 4.890 | 51,904 | +0.18(+3.82%) |
Sep 21, 2021 | 4.830 | 4.830 | 4.710 | 4.710 | 32,648 | -0.12(-2.48%) |
Sep 20, 2021 | 4.700 | 4.885 | 4.700 | 4.830 | 27,466 | -0.06(-1.23%) |
Sep 17, 2021 | 4.810 | 4.960 | 4.810 | 4.890 | 40,288 | +0.04(+0.82%) |
Sep 16, 2021 | 4.790 | 4.850 | 4.680 | 4.850 | 84,741 | -0.04(-0.82%) |
Sep 15, 2021 | 4.870 | 4.967 | 4.750 | 4.890 | 32,399 | +0.02(+0.41%) |
Sep 14, 2021 | 5.560 | 5.584 | 4.820 | 4.870 | 192,263 | -0.65(-11.78%) |
Sep 13, 2021 | 5.430 | 5.640 | 5.380 | 5.520 | 133,279 | +0.10(+1.85%) |
Sep 10, 2021 | 5.300 | 5.470 | 5.270 | 5.420 | 93,747 | +0.19(+3.63%) |
Sep 09, 2021 | 5.240 | 5.330 | 5.181 | 5.230 | 105,512 | -0.02(-0.38%) |
Sep 08, 2021 | 5.210 | 5.300 | 5.070 | 5.250 | 215,582 | +0.04(+0.77%) |
Sep 07, 2021 | 5.130 | 5.290 | 5.130 | 5.210 | 82,598 | +0.07(+1.36%) |
Sep 03, 2021 | 5.060 | 5.180 | 5.030 | 5.140 | 56,994 | +0.03(+0.59%) |
Sep 02, 2021 | 4.970 | 5.280 | 4.970 | 5.110 | 122,947 | +0.19(+3.86%) |
Sep 01, 2021 | 4.980 | 5.090 | 4.910 | 4.920 | 207,774 | -0.03(-0.61%) |
Aug 31, 2021 | 4.860 | 4.970 | 4.700 | 4.950 | 116,105 | +0.07(+1.43%) |
Aug 30, 2021 | 4.810 | 4.960 | 4.800 | 4.880 | 99,830 | +0.05(+1.04%) |
Aug 27, 2021 | 4.590 | 4.920 | 4.570 | 4.830 | 344,896 | +0.23(+5.00%) |
Aug 26, 2021 | 4.480 | 4.730 | 4.300 | 4.600 | 332,220 | +0.15(+3.37%) |
Aug 25, 2021 | 4.290 | 4.540 | 4.280 | 4.450 | 266,504 | +0.12(+2.77%) |
Aug 24, 2021 | 4.170 | 4.460 | 4.160 | 4.330 | 421,864 | +0.13(+3.10%) |
Aug 23, 2021 | 4.070 | 4.300 | 3.990 | 4.200 | 216,138 | +0.14(+3.45%) |
Aug 20, 2021 | 3.900 | 4.080 | 3.900 | 4.060 | 83,838 | +0.21(+5.45%) |
Aug 19, 2021 | 4.060 | 4.070 | 3.830 | 3.850 | 297,206 | -0.28(-6.78%) |
Aug 18, 2021 | 4.020 | 4.190 | 4.016 | 4.130 | 96,980 | +0.08(+1.98%) |
Aug 17, 2021 | 4.010 | 4.165 | 3.950 | 4.050 | 331,961 | +0.04(+1.00%) |
Aug 16, 2021 | 4.150 | 4.185 | 3.960 | 4.010 | 91,889 | -0.12(-2.91%) |
Aug 13, 2021 | 4.250 | 4.400 | 4.100 | 4.130 | 144,625 | -0.06(-1.43%) |
Aug 12, 2021 | 4.210 | 4.240 | 4.110 | 4.190 | 49,234 | +0.04(+0.96%) |
Aug 11, 2021 | 4.260 | 4.260 | 4.070 | 4.150 | 71,350 | -0.05(-1.19%) |
Aug 10, 2021 | 4.150 | 4.220 | 4.010 | 4.200 | 172,399 | +0.07(+1.69%) |
Aug 09, 2021 | 4.050 | 4.220 | 4.010 | 4.130 | 144,779 | +0.09(+2.23%) |
Aug 06, 2021 | 4.080 | 4.150 | 4.000 | 4.040 | 167,670 | -0.01(-0.25%) |
Aug 05, 2021 | 3.990 | 4.070 | 3.950 | 4.050 | 106,739 | +0.15(+3.85%) |
Aug 04, 2021 | 3.860 | 4.030 | 3.860 | 3.900 | 189,186 | +0.04(+1.04%) |
Aug 03, 2021 | 4.140 | 4.190 | 3.810 | 3.860 | 509,510 | -0.41(-9.60%) |
Aug 02, 2021 | 4.090 | 5.170 | 4.020 | 4.270 | 5,437,370 | +0.20(+4.91%) |
Jul 30, 2021 | 3.940 | 4.120 | 3.940 | 4.070 | 157,874 | +0.08(+2.01%) |
Jul 29, 2021 | 3.990 | 4.040 | 3.915 | 3.990 | 66,332 | -0.01(-0.25%) |
Jul 28, 2021 | 3.900 | 4.010 | 3.900 | 4.000 | 104,787 | +0.10(+2.56%) |
Jul 27, 2021 | 3.860 | 3.990 | 3.829 | 3.900 | 156,151 | -0.09(-2.26%) |
Jul 26, 2021 | 3.880 | 4.060 | 3.800 | 3.990 | 479,025 | +0.15(+3.91%) |
Jul 23, 2021 | 4.080 | 4.080 | 3.800 | 3.840 | 212,351 | -0.09(-2.29%) |
Jul 22, 2021 | 4.200 | 4.200 | 3.910 | 3.930 | 179,056 | -0.16(-3.91%) |
Jul 21, 2021 | 3.900 | 4.160 | 3.886 | 4.090 | 408,668 | +0.14(+3.54%) |
Jul 20, 2021 | 3.980 | 3.980 | 3.810 | 3.950 | 161,480 | +0.12(+3.13%) |
Jul 19, 2021 | 3.800 | 3.880 | 3.680 | 3.830 | 196,096 | +0.06(+1.59%) |
Jul 16, 2021 | 3.920 | 4.066 | 3.760 | 3.770 | 326,739 | -0.22(-5.51%) |
Jul 15, 2021 | 3.870 | 4.300 | 3.790 | 3.990 | 866,121 | +0.20(+5.28%) |
Jul 14, 2021 | 4.200 | 4.363 | 3.750 | 3.790 | 1,165,405 | -0.62(-14.06%) |
Jul 13, 2021 | 4.740 | 6.600 | 4.050 | 4.410 | 20,998,848 | -0.63(-12.50%) |
Jul 12, 2021 | 3.970 | 5.280 | 3.970 | 5.040 | 16,628,133 | +1.00(+24.75%) |
Jul 09, 2021 | 3.660 | 5.050 | 3.650 | 4.040 | 8,859,356 | +0.42(+11.60%) |
Jul 08, 2021 | 3.540 | 4.150 | 3.500 | 3.620 | 568,006 | -0.08(-2.16%) |
Jul 07, 2021 | 3.860 | 3.950 | 3.640 | 3.700 | 87,718 | -0.08(-2.12%) |
Jul 06, 2021 | 4.040 | 4.110 | 3.422 | 3.780 | 567,162 | -0.29(-7.13%) |
Jul 02, 2021 | 4.450 | 4.475 | 4.065 | 4.070 | 291,394 | -0.38(-8.54%) |
Jul 01, 2021 | 4.970 | 5.000 | 4.340 | 4.450 | 526,374 | -0.47(-9.55%) |
Jun 30, 2021 | 4.570 | 5.090 | 4.500 | 4.920 | 1,147,338 | +0.45(+10.07%) |
Jun 29, 2021 | 4.370 | 4.724 | 4.350 | 4.470 | 466,486 | +0.08(+1.82%) |
Jun 28, 2021 | 4.420 | 4.750 | 4.330 | 4.390 | 71,069 | -0.09(-2.01%) |
Jun 25, 2021 | 4.480 | 4.580 | 4.450 | 4.480 | 51,362 | +0.01(+0.22%) |
Jun 24, 2021 | 4.460 | 4.500 | 4.380 | 4.470 | 29,026 | +0.11(+2.52%) |
Jun 23, 2021 | 4.160 | 4.500 | 4.160 | 4.360 | 103,864 | +0.15(+3.56%) |
Jun 22, 2021 | 4.200 | 4.329 | 4.150 | 4.210 | 52,831 | +0.06(+1.45%) |
Jun 21, 2021 | 4.250 | 4.340 | 4.150 | 4.150 | 110,074 | -0.09(-2.12%) |
Jun 18, 2021 | 4.300 | 4.390 | 4.200 | 4.240 | 73,022 | -0.14(-3.20%) |
Jun 17, 2021 | 4.500 | 4.600 | 4.300 | 4.380 | 189,541 | -0.12(-2.67%) |
Jun 16, 2021 | 4.550 | 4.700 | 4.380 | 4.500 | 210,743 | -0.05(-1.10%) |
Jun 15, 2021 | 4.810 | 4.810 | 4.550 | 4.550 | 101,931 | -0.28(-5.80%) |
Jun 14, 2021 | 4.650 | 4.900 | 4.600 | 4.830 | 249,456 | +0.18(+3.87%) |
Jun 11, 2021 | 4.840 | 5.020 | 4.600 | 4.650 | 605,281 | -0.19(-3.93%) |
Jun 10, 2021 | 4.890 | 5.200 | 4.800 | 4.840 | 338,852 | -0.06(-1.22%) |
Jun 09, 2021 | 4.900 | 5.610 | 4.730 | 4.900 | 2,092,656 | +0.04(+0.82%) |
Jun 08, 2021 | 4.850 | 4.990 | 4.680 | 4.860 | 386,582 | +0.01(+0.21%) |
Jun 07, 2021 | 4.760 | 5.260 | 4.570 | 4.850 | 861,237 | +0.05(+1.04%) |
Jun 04, 2021 | 4.130 | 5.750 | 4.130 | 4.800 | 5,292,994 | +0.67(+16.22%) |
Jun 03, 2021 | 4.150 | 4.480 | 4.110 | 4.130 | 192,598 | -0.17(-3.95%) |
Jun 02, 2021 | 4.340 | 4.420 | 4.080 | 4.300 | 329,600 | -0.10(-2.27%) |
Jun 01, 2021 | 4.030 | 4.700 | 3.850 | 4.400 | 687,175 | +0.37(+9.18%) |
May 28, 2021 | 4.010 | 4.160 | 3.870 | 4.030 | 272,291 | +0.02(+0.50%) |
May 27, 2021 | 4.110 | 4.270 | 4.000 | 4.010 | 214,637 | -0.13(-3.14%) |
May 26, 2021 | 4.080 | 4.238 | 3.960 | 4.140 | 427,662 | +0.18(+4.55%) |
May 25, 2021 | 3.840 | 4.140 | 3.820 | 3.960 | 314,267 | +0.10(+2.59%) |
May 24, 2021 | 3.900 | 4.010 | 3.720 | 3.860 | 156,262 | -0.04(-1.03%) |
May 21, 2021 | 3.770 | 3.930 | 3.700 | 3.900 | 172,756 | +0.15(+4.00%) |
May 20, 2021 | 3.620 | 3.780 | 3.519 | 3.750 | 133,621 | +0.11(+3.02%) |
May 19, 2021 | 3.600 | 3.650 | 3.478 | 3.640 | 66,522 | -0.08(-2.15%) |
May 18, 2021 | 3.760 | 3.893 | 3.620 | 3.720 | 164,903 | -0.03(-0.80%) |
May 17, 2021 | 3.550 | 3.790 | 3.550 | 3.750 | 40,626 | +0.15(+4.17%) |
May 14, 2021 | 3.490 | 3.730 | 3.370 | 3.600 | 215,603 | +0.22(+6.51%) |
May 13, 2021 | 3.680 | 3.700 | 3.305 | 3.380 | 129,808 | -0.18(-5.06%) |
May 12, 2021 | 3.840 | 3.905 | 3.510 | 3.560 | 198,399 | -0.29(-7.53%) |
May 11, 2021 | 3.800 | 3.990 | 3.630 | 3.850 | 313,323 | -0.11(-2.78%) |
May 10, 2021 | 4.290 | 4.342 | 3.960 | 3.960 | 472,754 | -0.41(-9.38%) |
May 07, 2021 | 4.730 | 4.790 | 4.330 | 4.370 | 407,184 | -0.50(-10.27%) |
May 06, 2021 | 4.360 | 5.200 | 4.222 | 4.870 | 1,959,640 | +0.52(+11.95%) |
May 05, 2021 | 4.250 | 4.570 | 4.190 | 4.350 | 197,449 | +0.10(+2.35%) |
May 04, 2021 | 4.330 | 4.390 | 4.160 | 4.250 | 115,316 | -0.07(-1.62%) |
May 03, 2021 | 4.420 | 4.460 | 4.250 | 4.320 | 140,688 | -0.06(-1.37%) |
Apr 30, 2021 | 4.550 | 4.680 | 4.350 | 4.380 | 176,300 | -0.24(-5.19%) |
Apr 29, 2021 | 4.800 | 4.860 | 4.560 | 4.620 | 351,272 | -0.09(-1.91%) |
Apr 28, 2021 | 4.640 | 4.770 | 4.630 | 4.710 | 86,956 | -0.01(-0.21%) |
Apr 27, 2021 | 4.820 | 4.850 | 4.650 | 4.720 | 109,753 | -0.03(-0.63%) |
Apr 26, 2021 | 4.680 | 4.940 | 4.510 | 4.750 | 331,603 | +0.09(+1.93%) |
Apr 23, 2021 | 4.580 | 5.100 | 4.330 | 4.660 | 630,600 | +0.35(+8.12%) |
Apr 22, 2021 | 4.450 | 4.870 | 4.250 | 4.310 | 772,040 | -0.10(-2.27%) |
Apr 21, 2021 | 4.220 | 4.450 | 4.200 | 4.410 | 203,780 | +0.18(+4.26%) |
Apr 20, 2021 | 4.640 | 4.950 | 4.060 | 4.230 | 1,005,297 | -0.45(-9.62%) |
Apr 19, 2021 | 4.740 | 4.810 | 4.500 | 4.680 | 364,948 | -0.11(-2.30%) |
Apr 16, 2021 | 4.930 | 5.000 | 4.730 | 4.790 | 288,300 | -0.21(-4.20%) |
Apr 15, 2021 | 4.800 | 5.130 | 4.700 | 5.000 | 342,323 | +0.21(+4.38%) |
Apr 14, 2021 | 4.590 | 5.130 | 4.550 | 4.790 | 554,874 | +0.09(+1.91%) |
Apr 13, 2021 | 4.810 | 4.990 | 4.610 | 4.700 | 418,388 | -0.12(-2.49%) |
Apr 12, 2021 | 5.570 | 5.600 | 4.820 | 4.820 | 572,032 | -0.68(-12.36%) |
Apr 09, 2021 | 5.600 | 5.780 | 5.500 | 5.500 | 412,300 | -0.05(-0.90%) |
Apr 08, 2021 | 5.540 | 5.820 | 5.450 | 5.550 | 400,790 | -0.08(-1.42%) |
Apr 07, 2021 | 5.500 | 6.230 | 5.400 | 5.630 | 2,620,961 | -0.04(-0.71%) |
Apr 06, 2021 | 5.730 | 5.840 | 5.550 | 5.670 | 704,263 | -0.01(-0.18%) |
Apr 05, 2021 | 5.910 | 6.350 | 5.470 | 5.680 | 1,832,409 | -0.23(-3.89%) |
Apr 01, 2021 | 5.700 | 6.750 | 5.540 | 5.910 | 2,325,700 | +0.30(+5.35%) |
Mar 31, 2021 | 5.620 | 6.150 | 5.530 | 5.610 | 618,018 | +0.07(+1.26%) |
Mar 30, 2021 | 5.500 | 5.840 | 5.280 | 5.540 | 775,507 | +0.04(+0.73%) |
Mar 29, 2021 | 5.760 | 6.050 | 5.410 | 5.500 | 736,065 | -0.43(-7.25%) |
Mar 26, 2021 | 6.560 | 6.760 | 5.620 | 5.930 | 1,229,400 | -0.66(-10.02%) |
Mar 25, 2021 | 6.310 | 7.000 | 6.300 | 6.590 | 1,557,717 | -0.37(-5.32%) |
Mar 24, 2021 | 7.440 | 8.180 | 6.740 | 6.960 | 2,742,764 | -0.34(-4.66%) |
Mar 23, 2021 | 8.800 | 10.67 | 6.900 | 7.300 | 15,197,621 | -1.95(-21.08%) |
Mar 22, 2021 | 6.800 | 10.12 | 5.850 | 9.250 | 19,310,456 | +1.88(+25.51%) |
Mar 19, 2021 | 6.840 | 8.330 | 6.500 | 7.370 | 3,772,100 | +0.86(+13.21%) |
Mar 18, 2021 | 8.060 | 8.940 | 6.110 | 6.510 | 8,945,988 | -1.89(-22.50%) |
Mar 17, 2021 | 4.540 | 9.590 | 4.380 | 8.400 | 27,091,840 | +3.73(+79.87%) |
Mar 16, 2021 | 5.400 | 5.480 | 4.610 | 4.670 | 623,518 | -0.91(-16.31%) |
Mar 15, 2021 | 4.630 | 6.480 | 4.610 | 5.580 | 1,552,861 | +0.95(+20.52%) |
Mar 12, 2021 | 4.710 | 4.740 | 4.570 | 4.630 | 30,100 | -0.11(-2.32%) |
Mar 11, 2021 | 4.360 | 4.850 | 4.360 | 4.740 | 355,773 | +0.36(+8.22%) |
Mar 10, 2021 | 4.200 | 4.450 | 4.140 | 4.380 | 37,461 | +0.26(+6.31%) |
Mar 09, 2021 | 4.220 | 4.280 | 4.100 | 4.120 | 21,439 | +0.11(+2.74%) |
Mar 08, 2021 | 3.880 | 4.380 | 3.880 | 4.010 | 62,705 | +0.15(+3.89%) |
Mar 05, 2021 | 4.050 | 4.050 | 3.700 | 3.860 | 65,400 | -0.04(-1.03%) |
Mar 04, 2021 | 4.310 | 4.548 | 3.880 | 3.900 | 103,850 | -0.51(-11.56%) |
Mar 03, 2021 | 4.750 | 4.750 | 4.390 | 4.410 | 43,423 | -0.25(-5.36%) |
Mar 02, 2021 | 4.690 | 4.920 | 4.655 | 4.660 | 166,720 | -0.03(-0.64%) |
Mar 01, 2021 | 4.530 | 4.789 | 4.470 | 4.690 | 37,229 | +0.31(+7.08%) |
Feb 26, 2021 | 4.450 | 4.640 | 4.300 | 4.380 | 56,400 | -0.05(-1.13%) |
Feb 25, 2021 | 4.710 | 4.820 | 4.340 | 4.430 | 92,406 | -0.40(-8.28%) |
Feb 24, 2021 | 4.700 | 5.060 | 4.700 | 4.830 | 100,084 | +0.24(+5.23%) |
Feb 23, 2021 | 5.150 | 5.240 | 4.590 | 4.590 | 256,651 | -0.89(-16.24%) |
Feb 22, 2021 | 5.490 | 5.760 | 5.400 | 5.480 | 233,526 | -0.04(-0.72%) |
Feb 19, 2021 | 5.520 | 5.880 | 5.390 | 5.520 | 56,400 | +0.17(+3.18%) |
Feb 18, 2021 | 5.790 | 5.940 | 5.350 | 5.350 | 358,305 | -0.77(-12.58%) |
Feb 17, 2021 | 5.610 | 6.320 | 5.600 | 6.120 | 682,978 | +0.54(+9.68%) |
Feb 16, 2021 | 5.400 | 5.700 | 5.330 | 5.580 | 182,120 | +0.37(+7.10%) |
Feb 12, 2021 | 5.150 | 5.390 | 5.055 | 5.210 | 269,000 | +0.14(+2.76%) |
Feb 11, 2021 | 5.280 | 5.370 | 5.040 | 5.070 | 87,377 | -0.13(-2.50%) |
Feb 10, 2021 | 5.330 | 5.580 | 4.970 | 5.200 | 332,285 | -0.13(-2.44%) |
Feb 09, 2021 | 5.290 | 5.430 | 5.100 | 5.330 | 198,281 | +0.04(+0.76%) |
Feb 08, 2021 | 5.020 | 5.350 | 4.900 | 5.290 | 317,426 | +0.23(+4.55%) |
Feb 05, 2021 | 5.050 | 5.232 | 4.980 | 5.060 | 339,800 | -0.01(-0.20%) |
Feb 04, 2021 | 5.200 | 5.350 | 4.940 | 5.070 | 306,111 | +0.05(+1.00%) |
Feb 03, 2021 | 5.090 | 5.810 | 4.820 | 5.020 | 1,202,485 | -0.21(-4.02%) |
Feb 02, 2021 | 5.240 | 5.350 | 4.650 | 5.230 | 941,137 | -0.73(-12.25%) |
Feb 01, 2021 | 6.840 | 8.900 | 5.610 | 5.960 | 16,448,455 | +0.85(+16.63%) |
Jan 29, 2021 | 4.630 | 5.360 | 4.200 | 5.110 | 1,056,100 | +0.53(+11.57%) |
Jan 28, 2021 | 4.390 | 5.500 | 4.220 | 4.580 | 1,145,443 | +0.23(+5.29%) |
Jan 27, 2021 | 4.226 | 4.910 | 4.110 | 4.350 | 647,277 | +0.01(+0.23%) |
Jan 26, 2021 | 4.150 | 4.600 | 4.150 | 4.340 | 560,394 | +0.22(+5.34%) |
Jan 25, 2021 | 4.140 | 4.270 | 4.050 | 4.120 | 116,684 | -0.08(-1.90%) |
Jan 22, 2021 | 4.100 | 4.280 | 4.014 | 4.200 | 173,000 | +0.13(+3.19%) |
Jan 21, 2021 | 4.020 | 4.190 | 4.010 | 4.070 | 58,973 | +0.06(+1.50%) |
Jan 20, 2021 | 4.170 | 4.212 | 3.940 | 4.010 | 113,587 | -0.19(-4.52%) |
Jan 19, 2021 | 4.120 | 4.220 | 4.090 | 4.200 | 68,117 | +0.15(+3.70%) |
Jan 15, 2021 | 4.250 | 4.250 | 4.050 | 4.050 | 169,200 | -0.20(-4.71%) |
Jan 14, 2021 | 4.230 | 4.560 | 4.210 | 4.250 | 416,442 | +0.06(+1.43%) |
Jan 13, 2021 | 4.190 | 4.320 | 4.160 | 4.190 | 136,138 | +0.05(+1.21%) |
Jan 12, 2021 | 4.240 | 4.381 | 4.130 | 4.140 | 294,242 | -0.04(-0.96%) |
Jan 11, 2021 | 4.150 | 4.430 | 4.070 | 4.180 | 353,627 | -0.11(-2.56%) |
Jan 08, 2021 | 4.110 | 4.570 | 3.920 | 4.290 | 698,900 | -0.20(-4.45%) |
Jan 07, 2021 | 3.810 | 4.930 | 3.810 | 4.490 | 2,255,355 | +0.66(+17.23%) |
Jan 06, 2021 | 3.760 | 4.180 | 3.750 | 3.830 | 600,006 | +0.08(+2.13%) |
Jan 05, 2021 | 3.630 | 3.840 | 3.630 | 3.750 | 77,769 | +0.08(+2.18%) |