Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.020 | 1.063 | 1.020 | 1.020 | 773,830 | -0.03(-2.86%) |
Dec 30, 2021 | 1.010 | 1.110 | 1.010 | 1.050 | 869,090 | -0.01(-0.94%) |
Dec 29, 2021 | 1.040 | 1.132 | 1.040 | 1.060 | 1,014,571 | -0.06(-5.78%) |
Dec 28, 2021 | 1.100 | 1.130 | 1.100 | 1.125 | 368,433 | +0.00(+0.00%) |
Dec 27, 2021 | 1.140 | 1.160 | 1.100 | 1.125 | 549,155 | -0.02(-1.75%) |
Dec 23, 2021 | 1.120 | 1.160 | 1.085 | 1.145 | 429,112 | +0.02(+1.91%) |
Dec 22, 2021 | 1.140 | 1.170 | 1.100 | 1.123 | 300,472 | -0.02(-1.45%) |
Dec 21, 2021 | 1.050 | 1.180 | 1.050 | 1.140 | 397,305 | +0.03(+2.70%) |
Dec 20, 2021 | 1.280 | 1.290 | 1.020 | 1.110 | 702,627 | -0.01(-0.85%) |
Dec 17, 2021 | 1.080 | 1.120 | 1.080 | 1.119 | 429,731 | +0.09(+8.69%) |
Dec 16, 2021 | 1.020 | 1.130 | 1.020 | 1.030 | 266,858 | -0.05(-4.63%) |
Dec 15, 2021 | 1.000 | 1.080 | 0.9993 | 1.080 | 349,731 | +0.03(+2.86%) |
Dec 14, 2021 | 1.160 | 1.160 | 1.026 | 1.050 | 588,630 | -0.05(-4.98%) |
Dec 13, 2021 | 1.180 | 1.220 | 1.090 | 1.105 | 829,142 | -0.10(-8.68%) |
Dec 10, 2021 | 1.180 | 1.285 | 1.180 | 1.210 | 409,253 | -0.05(-3.89%) |
Dec 09, 2021 | 1.410 | 1.410 | 1.210 | 1.259 | 383,340 | -0.09(-6.74%) |
Dec 08, 2021 | 1.230 | 1.360 | 1.220 | 1.350 | 349,627 | +0.11(+8.87%) |
Dec 07, 2021 | 1.230 | 1.332 | 1.230 | 1.240 | 399,394 | +0.01(+0.81%) |
Dec 06, 2021 | 1.210 | 1.270 | 1.170 | 1.230 | 316,718 | +0.01(+0.82%) |
Dec 03, 2021 | 1.290 | 1.290 | 1.200 | 1.220 | 372,348 | -0.07(-5.43%) |
Dec 02, 2021 | 1.230 | 1.300 | 1.230 | 1.290 | 305,410 | +0.04(+3.20%) |
Dec 01, 2021 | 1.300 | 1.410 | 1.220 | 1.250 | 391,037 | -0.05(-3.85%) |
Nov 30, 2021 | 1.270 | 1.337 | 1.250 | 1.300 | 800,389 | -0.04(-2.80%) |
Nov 29, 2021 | 1.360 | 1.360 | 1.321 | 1.337 | 466,493 | -0.09(-6.27%) |
Nov 26, 2021 | 1.450 | 1.450 | 1.347 | 1.427 | 385,661 | -0.06(-4.23%) |
Nov 24, 2021 | 1.400 | 1.565 | 1.400 | 1.490 | 204,203 | -0.02(-1.32%) |
Nov 23, 2021 | 1.400 | 1.510 | 1.400 | 1.510 | 326,905 | +0.07(+4.86%) |
Nov 22, 2021 | 1.620 | 1.620 | 1.400 | 1.440 | 692,521 | -0.08(-5.26%) |
Nov 19, 2021 | 1.510 | 1.580 | 1.500 | 1.520 | 492,881 | -0.01(-0.65%) |
Nov 18, 2021 | 1.640 | 1.550 | 1.527 | 1.530 | 621,042 | -0.12(-7.27%) |
Nov 17, 2021 | 1.710 | 1.800 | 1.650 | 1.650 | 489,637 | -0.12(-6.78%) |
Nov 16, 2021 | 1.910 | 2.000 | 1.698 | 1.770 | 621,579 | -0.14(-7.33%) |
Nov 15, 2021 | 2.070 | 2.168 | 1.910 | 1.910 | 865,834 | -0.15(-7.28%) |
Nov 12, 2021 | 1.851 | 2.145 | 1.851 | 2.060 | 843,171 | +0.18(+9.57%) |
Nov 11, 2021 | 1.700 | 1.930 | 1.700 | 1.880 | 341,292 | +0.15(+8.67%) |
Nov 10, 2021 | 1.850 | 1.730 | 368,257 | -0.15(-7.98%) | ||
Nov 09, 2021 | 1.910 | 2.000 | 1.743 | 1.880 | 458,962 | -0.05(-2.50%) |
Nov 08, 2021 | 1.640 | 1.930 | 1.640 | 1.928 | 905,300 | +0.29(+17.93%) |
Nov 05, 2021 | 1.520 | 1.650 | 1.510 | 1.635 | 414,435 | +0.06(+4.14%) |
Nov 04, 2021 | 1.700 | 1.700 | 1.534 | 1.570 | 391,182 | -0.02(-1.26%) |
Nov 03, 2021 | 1.590 | 1.650 | 1.550 | 1.590 | 379,463 | -0.01(-0.63%) |
Nov 02, 2021 | 1.640 | 1.780 | 1.597 | 1.600 | 416,739 | -0.09(-5.33%) |
Nov 01, 2021 | 1.640 | 1.740 | 1.640 | 1.690 | 263,799 | +0.05(+3.05%) |
Oct 29, 2021 | 1.650 | 1.810 | 1.640 | 1.640 | 435,227 | -0.08(-4.56%) |
Oct 28, 2021 | 1.700 | 1.750 | 1.690 | 1.718 | 254,660 | +0.02(+1.08%) |
Oct 27, 2021 | 1.735 | 1.830 | 1.690 | 1.700 | 437,330 | -0.10(-5.56%) |
Oct 26, 2021 | 1.750 | 1.800 | 241,526 | -0.02(-1.10%) | ||
Oct 25, 2021 | 1.850 | 1.880 | 1.810 | 1.820 | 326,792 | -0.06(-3.19%) |
Oct 22, 2021 | 1.960 | 2.000 | 1.840 | 1.880 | 345,807 | -0.08(-4.09%) |
Oct 21, 2021 | 1.925 | 2.000 | 1.900 | 1.960 | 135,079 | -0.04(-2.00%) |
Oct 20, 2021 | 2.090 | 2.090 | 1.880 | 2.000 | 347,893 | +0.00(+0.00%) |
Oct 19, 2021 | 1.800 | 2.000 | 1.800 | 2.000 | 368,332 | +0.18(+9.89%) |
Oct 18, 2021 | 1.880 | 1.880 | 1.800 | 1.820 | 267,156 | -0.04(-2.15%) |
Oct 15, 2021 | 1.905 | 1.950 | 1.860 | 1.860 | 349,208 | -0.06(-3.12%) |
Oct 14, 2021 | 1.920 | 2.030 | 1.890 | 1.920 | 334,819 | -0.02(-1.03%) |
Oct 13, 2021 | 1.945 | 2.080 | 1.920 | 1.940 | 129,084 | -0.05(-2.51%) |
Oct 12, 2021 | 1.970 | 2.050 | 1.937 | 1.990 | 257,346 | -0.01(-0.50%) |
Oct 11, 2021 | 2.000 | 2.140 | 1.920 | 2.000 | 349,936 | +0.03(+1.52%) |
Oct 08, 2021 | 2.290 | 2.290 | 1.941 | 1.970 | 558,784 | -0.17(-7.94%) |
Oct 07, 2021 | 1.695 | 2.150 | 1.690 | 2.140 | 720,544 | +0.38(+21.59%) |
Oct 06, 2021 | 1.665 | 1.800 | 1.660 | 1.760 | 358,943 | -0.05(-2.61%) |
Oct 05, 2021 | 1.805 | 1.840 | 1.670 | 1.807 | 229,067 | -0.01(-0.68%) |
Oct 04, 2021 | 1.800 | 1.946 | 1.790 | 1.819 | 442,415 | -0.12(-6.21%) |
Oct 01, 2021 | 1.800 | 2.000 | 1.800 | 1.940 | 131,956 | +0.00(+0.00%) |
Sep 30, 2021 | 1.920 | 1.990 | 1.910 | 1.940 | 252,262 | +0.01(+0.52%) |
Sep 29, 2021 | 2.140 | 2.140 | 1.930 | 1.930 | 234,796 | -0.09(-4.46%) |
Sep 28, 2021 | 2.055 | 2.100 | 2.007 | 2.020 | 264,550 | -0.08(-3.81%) |
Sep 27, 2021 | 2.210 | 2.210 | 1.850 | 2.100 | 205,349 | +0.06(+2.94%) |
Sep 24, 2021 | 2.050 | 2.135 | 2.000 | 2.040 | 198,746 | -0.04(-1.85%) |
Sep 23, 2021 | 1.895 | 2.229 | 1.895 | 2.079 | 197,925 | +0.07(+3.41%) |
Sep 22, 2021 | 1.980 | 2.136 | 1.950 | 2.010 | 862,659 | -0.01(-0.50%) |
Sep 21, 2021 | 2.149 | 2.149 | 1.925 | 2.020 | 228,190 | -0.01(-0.49%) |
Sep 20, 2021 | 2.010 | 2.060 | 1.975 | 2.030 | 306,417 | -0.02(-0.98%) |
Sep 17, 2021 | 2.000 | 2.100 | 2.000 | 2.050 | 343,749 | -0.02(-0.97%) |
Sep 16, 2021 | 2.025 | 2.235 | 2.000 | 2.070 | 261,549 | -0.05(-2.36%) |
Sep 15, 2021 | 2.090 | 2.120 | 2.010 | 2.120 | 349,021 | +0.02(+0.98%) |
Sep 14, 2021 | 2.190 | 2.190 | 2.080 | 2.099 | 330,325 | -0.09(-3.97%) |
Sep 13, 2021 | 2.100 | 2.300 | 2.100 | 2.186 | 205,069 | -0.00(-0.16%) |
Sep 10, 2021 | 2.200 | 2.302 | 2.147 | 2.190 | 196,362 | -0.04(-1.79%) |
Sep 09, 2021 | 2.250 | 2.280 | 2.180 | 2.230 | 290,948 | -0.04(-1.78%) |
Sep 08, 2021 | 2.390 | 2.450 | 2.270 | 2.271 | 398,158 | -0.13(-5.40%) |
Sep 07, 2021 | 2.455 | 2.455 | 2.380 | 2.400 | 376,967 | +0.01(+0.42%) |
Sep 03, 2021 | 2.400 | 2.540 | 2.340 | 2.390 | 246,445 | +0.01(+0.42%) |
Sep 02, 2021 | 2.350 | 2.440 | 2.350 | 2.380 | 186,253 | +0.00(+0.00%) |
Sep 01, 2021 | 2.330 | 2.500 | 2.330 | 2.380 | 222,838 | -0.08(-3.17%) |
Aug 31, 2021 | 2.340 | 2.470 | 2.340 | 2.458 | 672,590 | +0.08(+3.15%) |
Aug 30, 2021 | 2.330 | 2.400 | 2.330 | 2.383 | 456,256 | -0.08(-3.18%) |
Aug 27, 2021 | 2.540 | 2.610 | 2.460 | 2.461 | 435,944 | -0.10(-3.91%) |
Aug 26, 2021 | 2.620 | 2.650 | 2.510 | 2.561 | 225,322 | -0.08(-3.09%) |
Aug 25, 2021 | 2.510 | 2.830 | 2.510 | 2.643 | 169,600 | -0.07(-2.48%) |
Aug 24, 2021 | 2.860 | 2.860 | 2.520 | 2.710 | 176,006 | +0.02(+0.74%) |
Aug 23, 2021 | 2.840 | 2.840 | 2.610 | 2.690 | 330,641 | +0.08(+3.03%) |
Aug 20, 2021 | 2.840 | 2.840 | 2.600 | 2.611 | 380,091 | -0.08(-2.94%) |
Aug 19, 2021 | 2.750 | 2.900 | 2.690 | 2.690 | 319,953 | -0.21(-7.24%) |
Aug 18, 2021 | 2.850 | 3.190 | 2.850 | 2.900 | 200,776 | -0.06(-2.03%) |
Aug 17, 2021 | 3.080 | 3.080 | 2.830 | 2.960 | 327,014 | -0.09(-2.95%) |
Aug 16, 2021 | 3.250 | 3.505 | 3.030 | 3.050 | 270,896 | -0.32(-9.50%) |
Aug 13, 2021 | 3.130 | 3.380 | 3.070 | 3.370 | 250,092 | +0.27(+8.62%) |
Aug 12, 2021 | 3.520 | 3.520 | 3.080 | 3.103 | 236,479 | -0.23(-6.83%) |
Aug 11, 2021 | 3.140 | 3.460 | 3.140 | 3.330 | 229,671 | -0.02(-0.60%) |
Aug 10, 2021 | 3.430 | 3.430 | 3.080 | 3.350 | 148,080 | +0.12(+3.72%) |
Aug 09, 2021 | 3.100 | 3.430 | 3.100 | 3.230 | 182,247 | -0.02(-0.62%) |
Aug 06, 2021 | 3.090 | 3.290 | 3.050 | 3.250 | 197,317 | +0.16(+5.18%) |
Aug 05, 2021 | 3.170 | 3.310 | 2.820 | 3.090 | 252,619 | +0.06(+1.98%) |
Aug 04, 2021 | 2.975 | 3.172 | 2.975 | 3.030 | 123,069 | -0.09(-2.88%) |
Aug 03, 2021 | 3.210 | 3.220 | 3.090 | 3.120 | 88,890 | -0.08(-2.65%) |
Aug 02, 2021 | 2.920 | 3.230 | 2.920 | 3.205 | 134,618 | +0.00(+0.07%) |
Jul 30, 2021 | 3.540 | 3.540 | 3.050 | 3.203 | 171,113 | -0.08(-2.32%) |
Jul 29, 2021 | 3.450 | 3.500 | 3.270 | 3.279 | 98,778 | -0.10(-2.99%) |
Jul 28, 2021 | 3.171 | 3.410 | 3.154 | 3.380 | 204,102 | +0.26(+8.23%) |
Jul 27, 2021 | 3.160 | 3.190 | 3.100 | 3.123 | 228,552 | -0.07(-2.10%) |
Jul 26, 2021 | 3.200 | 3.430 | 3.130 | 3.190 | 122,090 | -0.04(-1.24%) |
Jul 23, 2021 | 3.200 | 3.300 | 3.150 | 3.230 | 165,246 | -0.02(-0.62%) |
Jul 22, 2021 | 3.500 | 3.500 | 3.205 | 3.250 | 134,325 | -0.09(-2.59%) |
Jul 21, 2021 | 3.200 | 3.337 | 3.150 | 3.336 | 129,412 | +0.19(+5.92%) |
Jul 20, 2021 | 3.100 | 3.232 | 3.060 | 3.150 | 190,473 | +0.05(+1.54%) |
Jul 19, 2021 | 3.200 | 3.200 | 3.030 | 3.102 | 251,798 | -0.10(-3.06%) |
Jul 16, 2021 | 3.360 | 3.400 | 3.200 | 3.200 | 168,365 | -0.14(-4.19%) |
Jul 15, 2021 | 3.300 | 3.410 | 3.290 | 3.340 | 188,728 | -0.01(-0.30%) |
Jul 14, 2021 | 3.350 | 3.680 | 3.330 | 3.350 | 186,963 | -0.17(-4.83%) |
Jul 13, 2021 | 3.330 | 3.580 | 3.330 | 3.520 | 207,522 | +0.18(+5.29%) |
Jul 12, 2021 | 3.500 | 3.500 | 3.340 | 3.343 | 260,894 | -0.08(-2.25%) |
Jul 09, 2021 | 3.400 | 3.490 | 3.350 | 3.420 | 197,683 | +0.02(+0.50%) |
Jul 08, 2021 | 3.380 | 3.600 | 3.320 | 3.403 | 301,986 | -0.04(-1.16%) |
Jul 07, 2021 | 3.380 | 3.620 | 3.380 | 3.443 | 218,943 | -0.08(-2.19%) |
Jul 06, 2021 | 3.525 | 3.720 | 3.330 | 3.520 | 372,001 | -0.17(-4.61%) |
Jul 02, 2021 | 3.610 | 3.753 | 3.500 | 3.690 | 161,658 | +0.04(+1.10%) |
Jul 01, 2021 | 3.445 | 3.920 | 3.420 | 3.650 | 126,129 | +0.08(+2.24%) |
Jun 30, 2021 | 3.587 | 3.724 | 3.380 | 3.570 | 207,108 | -0.06(-1.65%) |
Jun 29, 2021 | 3.670 | 3.800 | 3.570 | 3.630 | 271,768 | -0.09(-2.50%) |
Jun 28, 2021 | 3.875 | 3.940 | 3.695 | 3.723 | 700,000 | -0.21(-5.34%) |
Jun 25, 2021 | 4.000 | 4.100 | 3.901 | 3.933 | 147,817 | -0.10(-2.53%) |
Jun 24, 2021 | 3.990 | 4.040 | 3.830 | 4.035 | 228,009 | +0.18(+4.80%) |
Jun 23, 2021 | 3.950 | 3.975 | 3.850 | 3.850 | 282,407 | -0.05(-1.28%) |
Jun 22, 2021 | 3.991 | 4.110 | 3.870 | 3.900 | 119,849 | -0.12(-2.99%) |
Jun 21, 2021 | 3.998 | 4.079 | 3.930 | 4.020 | 138,437 | +0.04(+1.01%) |
Jun 18, 2021 | 3.990 | 4.079 | 3.940 | 3.980 | 114,975 | -0.07(-1.74%) |
Jun 17, 2021 | 4.040 | 4.166 | 3.983 | 4.051 | 133,574 | +0.05(+1.15%) |
Jun 16, 2021 | 4.255 | 4.272 | 4.000 | 4.005 | 205,676 | -0.15(-3.50%) |
Jun 15, 2021 | 4.320 | 4.350 | 4.140 | 4.150 | 173,305 | -0.21(-4.71%) |
Jun 14, 2021 | 4.390 | 4.480 | 4.330 | 4.355 | 87,086 | -0.03(-0.79%) |
Jun 11, 2021 | 4.350 | 4.458 | 4.292 | 4.390 | 112,787 | +0.03(+0.77%) |
Jun 10, 2021 | 4.580 | 4.630 | 4.323 | 4.356 | 303,517 | -0.27(-5.75%) |
Jun 09, 2021 | 4.590 | 4.750 | 4.549 | 4.622 | 213,438 | +0.03(+0.70%) |
Jun 08, 2021 | 4.720 | 4.740 | 4.520 | 4.590 | 125,835 | -0.06(-1.29%) |
Jun 07, 2021 | 4.600 | 4.750 | 4.500 | 4.650 | 131,824 | +0.08(+1.74%) |
Jun 04, 2021 | 4.600 | 4.624 | 4.360 | 4.571 | 173,518 | -0.03(-0.65%) |
Jun 03, 2021 | 4.750 | 4.760 | 4.530 | 4.601 | 138,851 | -0.15(-3.15%) |
Jun 02, 2021 | 4.525 | 4.753 | 4.500 | 4.750 | 239,367 | +0.23(+5.09%) |
Jun 01, 2021 | 4.800 | 4.880 | 4.500 | 4.520 | 271,528 | -0.25(-5.24%) |
May 28, 2021 | 4.200 | 4.790 | 4.200 | 4.770 | 573,163 | +0.35(+8.04%) |
May 27, 2021 | 4.200 | 4.430 | 4.091 | 4.415 | 234,362 | +0.26(+6.37%) |
May 26, 2021 | 3.850 | 4.160 | 3.801 | 4.151 | 248,764 | +0.25(+6.43%) |
May 25, 2021 | 3.830 | 3.900 | 3.693 | 3.900 | 184,415 | +0.15(+4.00%) |
May 24, 2021 | 3.570 | 4.000 | 3.570 | 3.750 | 123,313 | +0.01(+0.37%) |
May 21, 2021 | 3.390 | 3.750 | 3.390 | 3.736 | 161,163 | +0.18(+4.95%) |
May 20, 2021 | 3.570 | 3.600 | 3.480 | 3.560 | 125,383 | +0.00(+0.00%) |
May 19, 2021 | 3.585 | 3.670 | 3.420 | 3.560 | 154,673 | -0.01(-0.28%) |
May 18, 2021 | 3.420 | 3.600 | 3.360 | 3.570 | 165,173 | +0.16(+4.69%) |
May 17, 2021 | 3.220 | 3.450 | 3.160 | 3.410 | 230,834 | +0.14(+4.28%) |
May 14, 2021 | 3.340 | 3.450 | 3.227 | 3.270 | 216,561 | -0.01(-0.30%) |
May 13, 2021 | 3.320 | 3.470 | 3.150 | 3.280 | 321,581 | -0.08(-2.24%) |
May 12, 2021 | 3.615 | 3.705 | 3.348 | 3.355 | 426,153 | -0.26(-7.08%) |
May 11, 2021 | 3.650 | 3.960 | 3.570 | 3.611 | 427,102 | -0.36(-9.04%) |
May 10, 2021 | 3.980 | 4.100 | 3.935 | 3.970 | 364,542 | -0.00(-0.01%) |
May 07, 2021 | 3.900 | 4.040 | 3.790 | 3.970 | 296,445 | +0.13(+3.39%) |
May 06, 2021 | 3.765 | 3.990 | 3.765 | 3.840 | 232,392 | -0.09(-2.29%) |
May 05, 2021 | 4.032 | 4.070 | 3.850 | 3.930 | 187,157 | -0.07(-1.87%) |
May 04, 2021 | 3.850 | 4.005 | 3.750 | 4.005 | 299,503 | +0.10(+2.68%) |
May 03, 2021 | 4.010 | 4.150 | 3.850 | 3.900 | 307,942 | -0.11(-2.74%) |
Apr 30, 2021 | 4.060 | 4.152 | 3.950 | 4.010 | 225,900 | -0.05(-1.23%) |
Apr 29, 2021 | 3.930 | 4.140 | 3.920 | 4.060 | 353,542 | +0.13(+3.31%) |
Apr 28, 2021 | 3.920 | 3.940 | 3.570 | 3.930 | 167,073 | +0.06(+1.54%) |
Apr 27, 2021 | 3.950 | 4.041 | 3.820 | 3.870 | 421,982 | -0.07(-1.76%) |
Apr 26, 2021 | 4.102 | 4.210 | 3.930 | 3.940 | 311,935 | -0.07(-1.75%) |
Apr 23, 2021 | 3.950 | 4.085 | 3.950 | 4.010 | 119,800 | +0.04(+0.92%) |
Apr 22, 2021 | 4.000 | 4.150 | 3.950 | 3.974 | 225,502 | -0.01(-0.16%) |
Apr 21, 2021 | 3.880 | 4.005 | 3.770 | 3.980 | 267,197 | +0.08(+1.98%) |
Apr 20, 2021 | 4.030 | 4.050 | 3.850 | 3.903 | 389,935 | -0.11(-2.69%) |
Apr 19, 2021 | 4.040 | 4.120 | 3.950 | 4.011 | 263,926 | -0.05(-1.22%) |
Apr 16, 2021 | 4.100 | 4.150 | 3.920 | 4.060 | 338,100 | -0.04(-0.99%) |
Apr 15, 2021 | 4.260 | 4.270 | 4.050 | 4.100 | 192,241 | -0.08(-1.90%) |
Apr 14, 2021 | 4.070 | 4.270 | 4.070 | 4.180 | 365,915 | -0.00(-0.12%) |
Apr 13, 2021 | 4.172 | 4.300 | 4.100 | 4.185 | 326,947 | -0.12(-2.67%) |
Apr 12, 2021 | 4.510 | 4.515 | 4.210 | 4.300 | 282,561 | -0.21(-4.59%) |
Apr 09, 2021 | 4.470 | 4.610 | 4.320 | 4.507 | 280,600 | +0.04(+0.83%) |
Apr 08, 2021 | 4.140 | 4.480 | 4.140 | 4.470 | 275,710 | +0.11(+2.53%) |
Apr 07, 2021 | 4.750 | 4.750 | 4.294 | 4.360 | 263,132 | -0.28(-5.98%) |
Apr 06, 2021 | 4.660 | 4.850 | 4.600 | 4.637 | 187,960 | -0.02(-0.49%) |
Apr 05, 2021 | 4.500 | 4.830 | 4.500 | 4.660 | 343,483 | +0.13(+2.87%) |
Apr 01, 2021 | 4.450 | 4.650 | 4.450 | 4.530 | 186,400 | +0.03(+0.67%) |
Mar 31, 2021 | 4.400 | 4.750 | 4.400 | 4.500 | 241,208 | +0.10(+2.27%) |
Mar 30, 2021 | 4.500 | 4.520 | 4.300 | 4.400 | 291,084 | -0.12(-2.65%) |
Mar 29, 2021 | 4.800 | 4.830 | 4.500 | 4.520 | 186,636 | -0.18(-3.91%) |
Mar 26, 2021 | 4.750 | 4.800 | 4.605 | 4.704 | 173,900 | +0.01(+0.30%) |
Mar 25, 2021 | 4.420 | 4.750 | 4.375 | 4.690 | 354,246 | +0.27(+6.11%) |
Mar 24, 2021 | 4.300 | 4.790 | 4.300 | 4.420 | 304,701 | -0.14(-3.07%) |
Mar 23, 2021 | 4.950 | 4.950 | 4.530 | 4.560 | 223,334 | -0.20(-4.20%) |
Mar 22, 2021 | 5.000 | 5.000 | 4.700 | 4.760 | 336,187 | -0.17(-3.45%) |
Mar 19, 2021 | 4.990 | 5.280 | 4.849 | 4.930 | 276,500 | -0.19(-3.71%) |
Mar 18, 2021 | 5.150 | 5.390 | 5.000 | 5.120 | 312,995 | -0.09(-1.81%) |
Mar 17, 2021 | 5.140 | 5.250 | 4.911 | 5.214 | 305,356 | +0.07(+1.45%) |
Mar 16, 2021 | 5.050 | 5.190 | 4.939 | 5.140 | 365,013 | +0.09(+1.79%) |
Mar 15, 2021 | 5.190 | 5.203 | 4.860 | 5.050 | 352,636 | +0.12(+2.42%) |
Mar 12, 2021 | 4.760 | 4.960 | 4.600 | 4.930 | 308,400 | +0.09(+1.86%) |
Mar 11, 2021 | 4.596 | 4.853 | 4.547 | 4.840 | 423,785 | +0.34(+7.56%) |
Mar 10, 2021 | 4.800 | 5.000 | 4.356 | 4.500 | 565,679 | -0.21(-4.42%) |
Mar 09, 2021 | 4.480 | 4.740 | 4.415 | 4.708 | 388,442 | +0.34(+7.73%) |
Mar 08, 2021 | 4.590 | 4.670 | 4.340 | 4.370 | 357,721 | -0.21(-4.59%) |
Mar 05, 2021 | 4.761 | 4.900 | 4.065 | 4.580 | 879,100 | -0.14(-2.97%) |
Mar 04, 2021 | 4.850 | 5.000 | 4.400 | 4.720 | 746,385 | -0.10(-2.01%) |
Mar 03, 2021 | 4.975 | 5.100 | 4.770 | 4.817 | 491,535 | -0.02(-0.38%) |
Mar 02, 2021 | 5.100 | 5.150 | 4.820 | 4.835 | 272,578 | -0.09(-1.93%) |
Mar 01, 2021 | 5.000 | 5.140 | 4.790 | 4.930 | 418,551 | +0.23(+4.89%) |
Feb 26, 2021 | 4.900 | 5.050 | 4.670 | 4.700 | 511,500 | -0.20(-4.15%) |
Feb 25, 2021 | 5.000 | 5.280 | 4.870 | 4.904 | 430,581 | -0.30(-5.70%) |
Feb 24, 2021 | 5.250 | 5.410 | 5.050 | 5.200 | 361,179 | -0.05(-0.95%) |
Feb 23, 2021 | 5.390 | 5.410 | 4.760 | 5.250 | 901,029 | -0.38(-6.75%) |
Feb 22, 2021 | 5.650 | 5.675 | 5.350 | 5.630 | 346,529 | -0.07(-1.17%) |
Feb 19, 2021 | 5.220 | 5.830 | 5.200 | 5.697 | 670,500 | +0.52(+9.97%) |
Feb 18, 2021 | 5.300 | 5.480 | 5.000 | 5.180 | 670,211 | -0.26(-4.78%) |
Feb 17, 2021 | 5.800 | 5.800 | 5.300 | 5.440 | 458,606 | -0.31(-5.44%) |
Feb 16, 2021 | 5.449 | 5.950 | 5.400 | 5.753 | 717,415 | +0.31(+5.61%) |
Feb 12, 2021 | 5.700 | 5.833 | 5.300 | 5.447 | 783,000 | -0.24(-4.26%) |
Feb 11, 2021 | 6.880 | 6.900 | 5.391 | 5.690 | 1,889,900 | -0.96(-14.44%) |
Feb 10, 2021 | 6.280 | 7.000 | 5.770 | 6.650 | 2,122,315 | +0.50(+8.13%) |
Feb 09, 2021 | 5.320 | 6.410 | 5.320 | 6.150 | 1,797,452 | +0.77(+14.31%) |
Feb 08, 2021 | 4.950 | 5.400 | 4.950 | 5.380 | 824,517 | +0.43(+8.67%) |
Feb 05, 2021 | 5.110 | 5.160 | 4.900 | 4.951 | 573,000 | -0.07(-1.38%) |
Feb 04, 2021 | 4.900 | 5.082 | 4.750 | 5.020 | 838,600 | +0.22(+4.58%) |
Feb 03, 2021 | 4.500 | 4.980 | 4.500 | 4.800 | 934,501 | +0.32(+7.14%) |
Feb 02, 2021 | 4.080 | 4.489 | 4.060 | 4.480 | 411,959 | +0.42(+10.34%) |
Feb 01, 2021 | 4.099 | 4.150 | 4.000 | 4.060 | 422,371 | +0.04(+1.00%) |
Jan 29, 2021 | 4.000 | 4.230 | 3.950 | 4.020 | 456,400 | -0.15(-3.61%) |
Jan 28, 2021 | 4.000 | 4.300 | 4.000 | 4.170 | 419,220 | +0.02(+0.59%) |
Jan 27, 2021 | 4.200 | 4.330 | 4.000 | 4.146 | 504,853 | -0.05(-1.29%) |
Jan 26, 2021 | 4.090 | 4.460 | 4.090 | 4.200 | 718,614 | -0.20(-4.55%) |
Jan 25, 2021 | 4.730 | 4.750 | 4.300 | 4.400 | 583,908 | -0.31(-6.58%) |
Jan 22, 2021 | 4.850 | 5.000 | 4.680 | 4.710 | 350,900 | -0.29(-5.75%) |
Jan 21, 2021 | 4.920 | 5.036 | 4.690 | 4.997 | 498,776 | +0.09(+1.77%) |
Jan 20, 2021 | 4.770 | 4.970 | 4.730 | 4.910 | 440,926 | +0.18(+3.71%) |
Jan 19, 2021 | 4.720 | 4.980 | 4.575 | 4.734 | 508,274 | -0.07(-1.37%) |
Jan 15, 2021 | 4.800 | 5.045 | 4.620 | 4.800 | 690,000 | +0.01(+0.31%) |
Jan 14, 2021 | 4.330 | 4.970 | 4.330 | 4.785 | 819,978 | +0.24(+5.16%) |
Jan 13, 2021 | 4.462 | 4.660 | 4.333 | 4.550 | 471,544 | +0.02(+0.44%) |
Jan 12, 2021 | 4.750 | 4.800 | 4.324 | 4.530 | 673,692 | -0.08(-1.63%) |
Jan 11, 2021 | 4.390 | 4.720 | 4.300 | 4.605 | 720,013 | +0.22(+4.90%) |
Jan 08, 2021 | 4.700 | 4.700 | 4.300 | 4.390 | 742,500 | -0.25(-5.33%) |
Jan 07, 2021 | 4.500 | 4.730 | 4.500 | 4.637 | 715,242 | +0.25(+5.63%) |
Jan 06, 2021 | 4.540 | 4.650 | 4.160 | 4.390 | 1,482,482 | +0.31(+7.60%) |
Jan 05, 2021 | 3.711 | 4.110 | 3.590 | 4.080 | 1,069,843 | +0.41(+11.17%) |