Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.042 | 3.148 | 3.013 | 3.071 | 8,521 | +0.02(+0.63%) |
Sep 29, 2021 | 3.081 | 3.129 | 3.032 | 3.052 | 9,008 | -0.08(-2.47%) |
Sep 28, 2021 | 3.129 | 3.235 | 3.052 | 3.129 | 20,465 | -0.05(-1.52%) |
Sep 27, 2021 | 3.081 | 3.216 | 3.024 | 3.177 | 12,116 | +0.01(+0.30%) |
Sep 24, 2021 | 3.140 | 3.206 | 3.140 | 3.168 | 4,033 | +0.05(+1.55%) |
Sep 23, 2021 | 2.994 | 3.179 | 2.984 | 3.119 | 31,826 | +0.12(+3.86%) |
Sep 22, 2021 | 3.052 | 3.198 | 2.974 | 3.003 | 57,003 | -0.13(-4.01%) |
Sep 21, 2021 | 3.119 | 3.206 | 3.061 | 3.129 | 20,454 | +0.00(+0.00%) |
Sep 20, 2021 | 3.312 | 3.312 | 2.945 | 3.129 | 65,234 | -0.27(-7.95%) |
Sep 17, 2021 | 3.486 | 3.486 | 3.399 | 3.399 | 31,061 | -0.10(-2.76%) |
Sep 16, 2021 | 3.390 | 3.506 | 3.332 | 3.496 | 65,679 | +0.06(+1.69%) |
Sep 15, 2021 | 3.322 | 3.496 | 3.283 | 3.438 | 91,447 | +0.13(+3.79%) |
Sep 14, 2021 | 3.361 | 3.428 | 3.303 | 3.312 | 16,786 | -0.12(-3.38%) |
Sep 13, 2021 | 3.457 | 3.525 | 3.356 | 3.428 | 71,263 | -0.02(-0.56%) |
Sep 10, 2021 | 3.477 | 3.477 | 3.370 | 3.448 | 10,160 | -0.03(-0.83%) |
Sep 09, 2021 | 3.341 | 3.477 | 3.322 | 3.477 | 22,821 | +0.19(+5.88%) |
Sep 08, 2021 | 3.409 | 3.409 | 3.283 | 3.283 | 15,120 | -0.12(-3.41%) |
Sep 07, 2021 | 3.583 | 3.583 | 3.399 | 3.399 | 9,693 | -0.18(-5.12%) |
Sep 03, 2021 | 3.651 | 3.651 | 3.510 | 3.583 | 21,493 | -0.13(-3.51%) |
Sep 02, 2021 | 3.596 | 3.766 | 3.583 | 3.713 | 24,061 | +0.09(+2.53%) |
Sep 01, 2021 | 3.699 | 3.699 | 3.602 | 3.621 | 9,550 | -0.09(-2.34%) |
Aug 31, 2021 | 3.708 | 3.708 | 3.554 | 3.708 | 28,926 | +0.03(+0.79%) |
Aug 30, 2021 | 3.390 | 3.699 | 3.391 | 3.679 | 47,305 | +0.26(+7.63%) |
Aug 27, 2021 | 3.303 | 3.520 | 3.277 | 3.419 | 89,720 | +0.09(+2.61%) |
Aug 26, 2021 | 3.361 | 3.496 | 3.293 | 3.332 | 45,169 | -0.05(-1.43%) |
Aug 25, 2021 | 3.457 | 3.486 | 3.370 | 3.380 | 23,309 | -0.07(-1.96%) |
Aug 24, 2021 | 3.380 | 3.496 | 3.246 | 3.448 | 63,226 | +0.12(+3.48%) |
Aug 23, 2021 | 3.322 | 3.399 | 3.293 | 3.332 | 32,203 | +0.00(+0.00%) |
Aug 20, 2021 | 3.197 | 3.370 | 3.172 | 3.332 | 47,586 | +0.05(+1.47%) |
Aug 19, 2021 | 3.573 | 3.573 | 3.177 | 3.283 | 113,614 | -0.26(-7.36%) |
Aug 18, 2021 | 3.544 | 3.654 | 3.506 | 3.544 | 28,241 | +0.05(+1.38%) |
Aug 17, 2021 | 3.622 | 3.683 | 3.438 | 3.496 | 81,143 | -0.14(-3.98%) |
Aug 16, 2021 | 3.785 | 3.785 | 3.592 | 3.641 | 57,175 | -0.11(-2.84%) |
Aug 13, 2021 | 3.660 | 3.882 | 3.633 | 3.747 | 124,499 | +0.14(+4.02%) |
Aug 12, 2021 | 3.670 | 3.699 | 3.602 | 3.602 | 22,618 | -0.10(-2.61%) |
Aug 11, 2021 | 3.692 | 3.766 | 3.621 | 3.699 | 48,104 | -0.11(-2.79%) |
Aug 10, 2021 | 3.873 | 3.873 | 3.699 | 3.805 | 29,776 | -0.06(-1.50%) |
Aug 09, 2021 | 3.766 | 3.930 | 3.718 | 3.863 | 126,374 | +0.13(+3.48%) |
Aug 06, 2021 | 3.757 | 3.757 | 3.583 | 3.733 | 98,102 | +0.01(+0.14%) |
Aug 05, 2021 | 3.563 | 3.795 | 3.525 | 3.728 | 189,449 | +0.14(+4.04%) |
Aug 04, 2021 | 3.583 | 3.583 | 3.467 | 3.583 | 21,210 | +0.02(+0.54%) |
Aug 03, 2021 | 3.544 | 3.627 | 3.524 | 3.563 | 20,654 | +0.06(+1.65%) |
Aug 02, 2021 | 3.708 | 3.708 | 3.496 | 3.506 | 26,468 | -0.15(-4.22%) |
Jul 30, 2021 | 3.718 | 3.757 | 3.573 | 3.660 | 14,502 | -0.02(-0.66%) |
Jul 29, 2021 | 3.535 | 3.786 | 3.486 | 3.684 | 94,256 | +0.11(+3.11%) |
Jul 28, 2021 | 3.457 | 3.641 | 3.428 | 3.573 | 107,018 | +0.18(+5.41%) |
Jul 27, 2021 | 3.563 | 3.563 | 3.332 | 3.390 | 68,574 | -0.17(-4.88%) |
Jul 26, 2021 | 3.612 | 3.728 | 3.496 | 3.563 | 48,610 | -0.08(-2.12%) |
Jul 23, 2021 | 3.747 | 3.757 | 3.641 | 3.641 | 35,237 | -0.16(-4.31%) |
Jul 22, 2021 | 3.863 | 3.988 | 3.679 | 3.805 | 103,095 | +0.03(+0.77%) |
Jul 21, 2021 | 3.573 | 3.815 | 3.554 | 3.776 | 96,975 | +0.21(+5.96%) |
Jul 20, 2021 | 3.486 | 3.728 | 3.486 | 3.563 | 75,426 | +0.08(+2.22%) |
Jul 19, 2021 | 3.718 | 3.824 | 3.390 | 3.486 | 212,188 | -0.33(-8.61%) |
Jul 16, 2021 | 3.998 | 3.998 | 3.757 | 3.815 | 101,432 | -0.11(-2.71%) |
Jul 15, 2021 | 4.008 | 4.191 | 3.795 | 3.921 | 200,815 | -0.18(-4.47%) |
Jul 14, 2021 | 4.037 | 4.597 | 3.718 | 4.104 | 746,553 | -0.08(-1.85%) |
Jul 13, 2021 | 4.433 | 4.635 | 3.911 | 4.182 | 674,969 | -0.63(-13.05%) |
Jul 12, 2021 | 3.757 | 5.514 | 3.641 | 4.809 | 4,204,447 | +0.92(+23.57%) |
Jul 09, 2021 | 3.612 | 4.732 | 3.448 | 3.892 | 4,116,991 | +0.18(+4.95%) |
Jul 08, 2021 | 3.254 | 3.844 | 3.177 | 3.708 | 706,639 | +0.36(+10.66%) |
Jul 07, 2021 | 3.370 | 3.433 | 3.245 | 3.351 | 73,623 | -0.05(-1.42%) |
Jul 06, 2021 | 3.312 | 3.496 | 3.288 | 3.399 | 134,577 | +0.14(+4.45%) |
Jul 02, 2021 | 3.283 | 3.283 | 3.216 | 3.254 | 13,057 | -0.02(-0.59%) |
Jul 01, 2021 | 3.303 | 3.370 | 3.274 | 3.274 | 24,724 | -0.06(-1.74%) |
Jun 30, 2021 | 3.312 | 3.399 | 3.293 | 3.332 | 45,181 | -0.03(-0.86%) |
Jun 29, 2021 | 3.399 | 3.467 | 3.332 | 3.361 | 27,287 | -0.08(-2.25%) |
Jun 28, 2021 | 3.554 | 3.554 | 3.380 | 3.438 | 70,393 | -0.11(-3.00%) |
Jun 25, 2021 | 3.563 | 3.573 | 3.380 | 3.544 | 222,099 | +0.11(+3.09%) |
Jun 24, 2021 | 3.374 | 3.465 | 3.310 | 3.438 | 136,863 | +0.10(+3.01%) |
Jun 23, 2021 | 3.255 | 3.356 | 3.219 | 3.337 | 119,530 | +0.07(+2.24%) |
Jun 22, 2021 | 3.200 | 3.292 | 3.091 | 3.264 | 81,029 | +0.08(+2.59%) |
Jun 21, 2021 | 3.110 | 3.246 | 3.081 | 3.182 | 121,950 | +0.17(+5.78%) |
Jun 18, 2021 | 3.081 | 3.118 | 2.928 | 3.008 | 286,956 | +0.03(+0.92%) |
Jun 17, 2021 | 2.926 | 3.072 | 2.926 | 2.981 | 36,263 | +0.06(+2.19%) |
Jun 16, 2021 | 3.063 | 3.130 | 2.917 | 2.917 | 40,681 | -0.09(-3.04%) |
Jun 15, 2021 | 3.356 | 3.369 | 2.999 | 3.008 | 119,279 | -0.38(-11.32%) |
Jun 14, 2021 | 3.292 | 3.429 | 3.136 | 3.392 | 153,594 | +0.11(+3.37%) |
Jun 11, 2021 | 3.251 | 3.319 | 3.200 | 3.282 | 35,860 | +0.04(+1.10%) |
Jun 10, 2021 | 3.228 | 3.356 | 3.228 | 3.246 | 68,536 | -0.02(-0.56%) |
Jun 09, 2021 | 3.173 | 3.429 | 3.144 | 3.264 | 325,960 | +0.16(+5.00%) |
Jun 08, 2021 | 3.127 | 3.237 | 3.063 | 3.109 | 83,923 | -0.02(-0.58%) |
Jun 07, 2021 | 3.008 | 3.218 | 2.989 | 3.127 | 114,439 | +0.13(+4.27%) |
Jun 04, 2021 | 2.972 | 3.063 | 2.944 | 2.999 | 99,939 | +0.02(+0.61%) |
Jun 03, 2021 | 3.063 | 3.127 | 2.953 | 2.981 | 202,043 | -0.20(-6.32%) |
Jun 02, 2021 | 3.136 | 3.337 | 3.136 | 3.182 | 344,443 | +0.05(+1.46%) |
Jun 01, 2021 | 2.990 | 3.255 | 2.981 | 3.136 | 314,446 | +0.16(+5.54%) |
May 28, 2021 | 2.935 | 2.990 | 2.898 | 2.972 | 36,861 | +0.06(+2.20%) |
May 27, 2021 | 2.917 | 3.008 | 2.889 | 2.908 | 68,530 | -0.08(-2.75%) |
May 26, 2021 | 2.862 | 3.017 | 2.862 | 2.990 | 73,008 | +0.10(+3.48%) |
May 25, 2021 | 2.898 | 3.026 | 2.853 | 2.889 | 150,551 | -0.01(-0.32%) |
May 24, 2021 | 3.383 | 3.420 | 2.889 | 2.898 | 500,417 | -0.48(-14.32%) |
May 21, 2021 | 3.749 | 3.804 | 3.337 | 3.383 | 546,151 | -0.50(-12.94%) |
May 20, 2021 | 3.337 | 4.709 | 3.286 | 3.886 | 5,952,764 | +0.58(+17.40%) |
May 19, 2021 | 3.365 | 3.465 | 3.264 | 3.310 | 53,301 | -0.16(-4.74%) |
May 18, 2021 | 3.392 | 3.639 | 3.374 | 3.475 | 53,939 | -0.08(-2.31%) |
May 17, 2021 | 3.273 | 3.566 | 3.268 | 3.557 | 104,937 | +0.31(+9.58%) |
May 14, 2021 | 3.063 | 3.539 | 3.063 | 3.246 | 70,499 | +0.18(+5.97%) |
May 13, 2021 | 3.145 | 3.273 | 3.059 | 3.063 | 32,296 | -0.09(-2.90%) |
May 12, 2021 | 3.310 | 3.311 | 3.127 | 3.155 | 79,225 | -0.22(-6.50%) |
May 11, 2021 | 3.090 | 3.420 | 3.090 | 3.374 | 297,976 | +0.25(+7.89%) |
May 10, 2021 | 3.017 | 3.539 | 3.017 | 3.127 | 416,989 | +0.10(+3.32%) |
May 07, 2021 | 3.081 | 3.173 | 2.972 | 3.026 | 50,119 | -0.07(-2.36%) |
May 06, 2021 | 2.853 | 3.264 | 2.853 | 3.100 | 464,239 | +0.21(+7.28%) |
May 05, 2021 | 2.789 | 3.127 | 2.752 | 2.889 | 418,893 | +0.09(+3.27%) |
May 04, 2021 | 2.798 | 2.834 | 2.706 | 2.798 | 22,668 | -0.03(-0.97%) |
May 03, 2021 | 2.844 | 2.935 | 2.770 | 2.825 | 15,044 | -0.01(-0.48%) |
Apr 30, 2021 | 2.880 | 3.036 | 2.810 | 2.839 | 10,718 | -0.09(-2.97%) |
Apr 29, 2021 | 2.990 | 2.990 | 2.857 | 2.926 | 29,706 | -0.07(-2.44%) |
Apr 28, 2021 | 2.908 | 3.118 | 2.880 | 2.999 | 185,305 | +0.11(+3.80%) |
Apr 27, 2021 | 2.862 | 2.944 | 2.798 | 2.889 | 23,111 | +0.08(+2.93%) |
Apr 26, 2021 | 2.825 | 3.072 | 2.743 | 2.807 | 175,111 | -0.03(-0.97%) |
Apr 23, 2021 | 2.725 | 2.834 | 2.670 | 2.834 | 63,652 | +0.14(+5.08%) |
Apr 22, 2021 | 2.633 | 2.807 | 2.633 | 2.697 | 56,686 | +0.05(+1.72%) |
Apr 21, 2021 | 2.578 | 2.761 | 2.578 | 2.652 | 65,568 | +0.05(+1.75%) |
Apr 20, 2021 | 2.595 | 2.661 | 2.559 | 2.606 | 12,056 | -0.06(-2.40%) |
Apr 19, 2021 | 2.624 | 2.670 | 2.542 | 2.670 | 42,349 | +0.15(+5.80%) |
Apr 16, 2021 | 2.533 | 2.560 | 2.446 | 2.524 | 25,701 | -0.01(-0.36%) |
Apr 15, 2021 | 2.642 | 2.774 | 2.514 | 2.533 | 33,021 | -0.13(-4.81%) |
Apr 14, 2021 | 2.642 | 2.798 | 2.633 | 2.661 | 45,231 | +0.02(+0.69%) |
Apr 13, 2021 | 2.688 | 2.706 | 2.616 | 2.642 | 18,724 | -0.07(-2.69%) |
Apr 12, 2021 | 2.834 | 2.897 | 2.697 | 2.716 | 14,548 | -0.07(-2.62%) |
Apr 09, 2021 | 2.862 | 2.926 | 2.780 | 2.789 | 43,528 | -0.15(-4.98%) |
Apr 08, 2021 | 2.807 | 2.972 | 2.789 | 2.935 | 36,971 | +0.14(+4.90%) |
Apr 07, 2021 | 2.688 | 3.036 | 2.688 | 2.798 | 199,916 | +0.09(+3.38%) |
Apr 06, 2021 | 2.898 | 2.926 | 2.693 | 2.706 | 85,538 | -0.24(-8.07%) |
Apr 05, 2021 | 3.045 | 3.209 | 2.889 | 2.944 | 172,084 | -0.29(-9.04%) |
Apr 01, 2021 | 2.871 | 3.932 | 2.871 | 3.237 | 2,830,655 | +0.40(+14.19%) |
Mar 31, 2021 | 2.734 | 2.889 | 2.670 | 2.834 | 17,091 | +0.07(+2.65%) |
Mar 30, 2021 | 2.935 | 2.935 | 2.761 | 2.761 | 11,854 | -0.24(-7.93%) |
Mar 29, 2021 | 3.072 | 3.080 | 2.889 | 2.999 | 10,211 | -0.02(-0.61%) |
Mar 26, 2021 | 2.999 | 3.026 | 2.926 | 3.017 | 18,264 | +0.09(+3.12%) |
Mar 25, 2021 | 2.862 | 3.036 | 2.807 | 2.926 | 63,128 | +0.04(+1.27%) |
Mar 24, 2021 | 3.173 | 3.191 | 2.889 | 2.889 | 34,891 | -0.21(-6.78%) |
Mar 23, 2021 | 3.374 | 3.374 | 3.054 | 3.100 | 22,105 | -0.26(-7.63%) |
Mar 22, 2021 | 3.392 | 3.392 | 3.228 | 3.356 | 26,320 | +0.02(+0.55%) |
Mar 19, 2021 | 3.219 | 3.347 | 3.200 | 3.337 | 41,887 | +0.16(+4.88%) |
Mar 18, 2021 | 3.164 | 3.328 | 3.127 | 3.182 | 31,082 | +0.07(+2.35%) |
Mar 17, 2021 | 3.045 | 3.173 | 3.036 | 3.109 | 27,898 | +0.01(+0.30%) |
Mar 16, 2021 | 3.072 | 3.145 | 3.036 | 3.100 | 18,071 | +0.03(+0.89%) |
Mar 15, 2021 | 3.008 | 3.145 | 2.981 | 3.072 | 41,558 | +0.06(+2.13%) |
Mar 12, 2021 | 3.017 | 3.127 | 2.972 | 3.008 | 24,279 | +0.01(+0.30%) |
Mar 11, 2021 | 2.981 | 3.081 | 2.972 | 2.999 | 24,621 | +0.02(+0.71%) |
Mar 10, 2021 | 2.926 | 3.081 | 2.917 | 2.978 | 44,982 | +0.07(+2.42%) |
Mar 09, 2021 | 2.743 | 2.943 | 2.743 | 2.908 | 21,585 | +0.21(+7.80%) |
Mar 08, 2021 | 2.661 | 2.853 | 2.642 | 2.697 | 34,199 | +0.13(+4.98%) |
Mar 05, 2021 | 2.688 | 2.743 | 2.397 | 2.569 | 57,527 | -0.14(-5.07%) |
Mar 04, 2021 | 2.990 | 3.017 | 2.597 | 2.706 | 75,697 | -0.40(-12.94%) |
Mar 03, 2021 | 3.301 | 3.529 | 2.972 | 3.109 | 167,036 | -1.88(-37.73%) |
Mar 02, 2021 | 4.974 | 5.074 | 4.937 | 4.992 | 17,445 | +0.07(+1.49%) |
Mar 01, 2021 | 4.718 | 4.947 | 4.718 | 4.919 | 18,588 | +0.31(+6.75%) |
Feb 26, 2021 | 4.828 | 4.992 | 4.589 | 4.608 | 55,340 | -0.26(-5.26%) |
Feb 25, 2021 | 5.303 | 5.728 | 4.828 | 4.864 | 38,108 | -0.59(-10.89%) |
Feb 24, 2021 | 5.182 | 6.163 | 5.002 | 5.459 | 306,259 | +0.43(+8.55%) |
Feb 23, 2021 | 5.386 | 5.623 | 4.983 | 5.029 | 40,801 | -0.69(-12.00%) |
Feb 22, 2021 | 6.144 | 6.254 | 5.623 | 5.715 | 89,761 | -0.31(-5.16%) |
Feb 19, 2021 | 5.843 | 6.163 | 5.696 | 6.026 | 50,309 | +0.35(+6.12%) |
Feb 18, 2021 | 5.998 | 6.126 | 5.596 | 5.678 | 72,620 | -0.34(-5.62%) |
Feb 17, 2021 | 6.812 | 6.912 | 5.907 | 6.016 | 239,560 | -0.57(-8.61%) |
Feb 16, 2021 | 5.559 | 6.675 | 5.514 | 6.583 | 301,650 | +1.10(+20.00%) |
Feb 12, 2021 | 4.764 | 5.646 | 4.471 | 5.486 | 385,521 | +0.79(+16.73%) |
Feb 11, 2021 | 4.718 | 4.819 | 4.608 | 4.700 | 79,340 | +0.07(+1.58%) |
Feb 10, 2021 | 4.736 | 4.809 | 4.407 | 4.627 | 123,454 | -0.11(-2.41%) |
Feb 09, 2021 | 4.572 | 4.800 | 4.544 | 4.741 | 80,243 | +0.03(+0.68%) |
Feb 08, 2021 | 4.681 | 4.804 | 4.590 | 4.709 | 52,181 | +0.10(+2.18%) |
Feb 05, 2021 | 4.544 | 4.881 | 4.435 | 4.608 | 79,619 | +0.06(+1.41%) |
Feb 04, 2021 | 4.270 | 4.654 | 4.243 | 4.544 | 155,391 | +0.29(+6.88%) |
Feb 03, 2021 | 4.151 | 4.398 | 4.151 | 4.252 | 24,216 | +0.14(+3.33%) |
Feb 02, 2021 | 4.154 | 4.238 | 4.051 | 4.115 | 20,054 | -0.05(-1.32%) |
Feb 01, 2021 | 4.206 | 4.448 | 4.115 | 4.169 | 53,289 | -0.06(-1.51%) |
Jan 29, 2021 | 4.151 | 4.517 | 3.932 | 4.233 | 81,916 | +0.13(+3.12%) |
Jan 28, 2021 | 4.115 | 4.343 | 4.041 | 4.105 | 37,225 | -0.09(-2.18%) |
Jan 27, 2021 | 4.224 | 4.526 | 4.013 | 4.197 | 60,731 | -0.04(-0.87%) |
Jan 26, 2021 | 4.014 | 4.974 | 3.977 | 4.233 | 716,226 | +0.16(+4.04%) |
Jan 25, 2021 | 3.917 | 4.206 | 3.904 | 4.069 | 209,641 | +0.24(+6.21%) |
Jan 22, 2021 | 3.767 | 3.913 | 3.758 | 3.831 | 27,560 | -0.01(-0.24%) |
Jan 21, 2021 | 3.877 | 3.877 | 3.676 | 3.840 | 35,342 | +0.08(+2.19%) |
Jan 20, 2021 | 3.758 | 3.863 | 3.749 | 3.758 | 26,348 | -0.07(-1.91%) |
Jan 19, 2021 | 3.740 | 3.950 | 3.657 | 3.831 | 159,155 | +0.20(+5.54%) |
Jan 15, 2021 | 3.475 | 3.712 | 3.475 | 3.630 | 83,338 | +0.18(+5.31%) |
Jan 14, 2021 | 3.433 | 3.557 | 3.351 | 3.447 | 27,889 | +0.02(+0.53%) |
Jan 13, 2021 | 3.529 | 3.557 | 3.347 | 3.429 | 36,807 | -0.10(-2.85%) |
Jan 12, 2021 | 3.511 | 3.612 | 3.429 | 3.529 | 64,232 | -0.01(-0.39%) |
Jan 11, 2021 | 3.374 | 3.612 | 3.337 | 3.543 | 43,639 | +0.11(+3.33%) |
Jan 08, 2021 | 3.420 | 3.475 | 3.200 | 3.429 | 105,977 | +0.07(+2.18%) |
Jan 07, 2021 | 3.045 | 3.383 | 3.045 | 3.356 | 106,179 | +0.33(+10.88%) |
Jan 06, 2021 | 2.999 | 3.182 | 2.993 | 3.026 | 36,412 | +0.01(+0.30%) |
Jan 05, 2021 | 2.926 | 3.109 | 2.926 | 3.017 | 41,394 | +0.01(+0.30%) |
Jan 04, 2021 | 2.999 | 3.136 | 2.871 | 3.008 | 74,165 | +0.06(+2.17%) |
Dec 31, 2020 | 2.944 | 2.944 | 2.944 | 340,026 | -0.05(-1.83%) | |
Dec 30, 2020 | 3.493 | 3.566 | 2.871 | 2.999 | 340,026 | -0.52(-14.80%) |
Dec 29, 2020 | 3.785 | 4.837 | 3.337 | 3.520 | 538,195 | -0.47(-11.70%) |
Dec 28, 2020 | 3.411 | 6.016 | 3.292 | 3.987 | 3,903,409 | +0.59(+17.20%) |
Dec 24, 2020 | 3.548 | 3.548 | 3.374 | 3.401 | 34,013 | +0.01(+0.26%) |
Dec 23, 2020 | 3.246 | 3.548 | 3.145 | 3.392 | 97,912 | +0.22(+6.92%) |
Dec 22, 2020 | 3.118 | 3.237 | 3.063 | 3.173 | 46,354 | +0.16(+5.15%) |
Dec 21, 2020 | 3.063 | 3.155 | 2.953 | 3.017 | 10,517 | +0.04(+1.23%) |
Dec 18, 2020 | 3.301 | 3.310 | 2.981 | 2.981 | 76,666 | -0.28(-8.68%) |
Dec 17, 2020 | 2.935 | 3.365 | 2.917 | 3.264 | 546,006 | +0.38(+13.33%) |
Dec 16, 2020 | 2.825 | 2.962 | 2.825 | 2.880 | 1,989 | +0.04(+1.29%) |
Dec 15, 2020 | 2.944 | 2.953 | 2.844 | 2.844 | 6,290 | -0.06(-1.90%) |
Dec 14, 2020 | 2.880 | 2.944 | 2.825 | 2.899 | 8,019 | +0.01(+0.35%) |
Dec 11, 2020 | 2.850 | 2.929 | 2.834 | 2.889 | 4,921 | +0.05(+1.59%) |
Dec 10, 2020 | 2.972 | 2.972 | 2.834 | 2.844 | 12,952 | -0.06(-2.20%) |
Dec 09, 2020 | 2.953 | 3.017 | 2.908 | 2.908 | 22,732 | -0.02(-0.85%) |
Dec 08, 2020 | 2.908 | 2.972 | 2.816 | 2.932 | 13,854 | +0.06(+1.97%) |
Dec 07, 2020 | 2.972 | 2.972 | 2.876 | 2.876 | 2,102 | -0.02(-0.79%) |
Dec 04, 2020 | 2.917 | 2.972 | 2.844 | 2.898 | 9,624 | -0.01(-0.51%) |
Dec 03, 2020 | 2.938 | 2.953 | 2.844 | 2.913 | 4,527 | +0.01(+0.20%) |
Dec 02, 2020 | 2.798 | 2.926 | 2.789 | 2.908 | 11,967 | +0.06(+2.07%) |
Dec 01, 2020 | 2.973 | 2.973 | 2.807 | 2.849 | 39,715 | -0.20(-6.44%) |
Nov 30, 2020 | 3.054 | 3.145 | 2.898 | 3.045 | 45,201 | +0.08(+2.78%) |
Nov 27, 2020 | 2.926 | 3.106 | 2.898 | 2.962 | 12,358 | -0.10(-3.20%) |
Nov 25, 2020 | 2.999 | 3.273 | 2.958 | 3.060 | 165,145 | +0.04(+1.42%) |
Nov 24, 2020 | 3.182 | 3.182 | 2.898 | 3.017 | 69,549 | +0.02(+0.61%) |
Nov 23, 2020 | 2.770 | 3.081 | 2.615 | 2.999 | 129,718 | +0.27(+9.70%) |
Nov 20, 2020 | 2.754 | 2.789 | 2.610 | 2.734 | 7,546 | -0.01(-0.33%) |
Nov 19, 2020 | 2.770 | 2.770 | 2.551 | 2.743 | 19,550 | +0.13(+4.89%) |
Nov 18, 2020 | 2.743 | 2.743 | 2.609 | 2.615 | 14,040 | -0.11(-4.02%) |
Nov 17, 2020 | 2.789 | 2.834 | 2.700 | 2.725 | 7,644 | -0.01(-0.33%) |
Nov 16, 2020 | 2.624 | 2.789 | 2.624 | 2.734 | 2,389 | +0.08(+2.93%) |
Nov 13, 2020 | 2.688 | 2.734 | 2.624 | 2.656 | 6,124 | +0.02(+0.87%) |
Nov 12, 2020 | 2.830 | 2.830 | 2.606 | 2.633 | 25,840 | -0.14(-4.95%) |
Nov 11, 2020 | 2.688 | 2.908 | 2.615 | 2.770 | 102,983 | +0.08(+3.06%) |
Nov 10, 2020 | 2.606 | 2.716 | 2.514 | 2.688 | 58,687 | +0.13(+5.00%) |
Nov 09, 2020 | 2.633 | 2.652 | 2.560 | 2.560 | 6,624 | -0.10(-3.78%) |
Nov 06, 2020 | 2.575 | 2.661 | 2.560 | 2.661 | 7,108 | +0.02(+0.69%) |
Nov 05, 2020 | 2.606 | 2.725 | 2.606 | 2.642 | 9,446 | +0.10(+3.96%) |
Nov 04, 2020 | 2.478 | 2.560 | 2.478 | 2.542 | 9,384 | -0.01(-0.57%) |
Nov 03, 2020 | 2.505 | 2.560 | 2.464 | 2.556 | 7,030 | +0.10(+3.94%) |
Nov 02, 2020 | 2.469 | 2.469 | 2.441 | 2.460 | 1,382 | +0.04(+1.51%) |
Oct 30, 2020 | 2.469 | 2.524 | 2.332 | 2.423 | 13,014 | -0.08(-3.11%) |
Oct 29, 2020 | 2.493 | 2.514 | 2.469 | 2.501 | 1,932 | -0.01(-0.55%) |
Oct 28, 2020 | 2.514 | 2.560 | 2.450 | 2.514 | 6,112 | -0.05(-1.79%) |
Oct 27, 2020 | 2.532 | 2.597 | 2.517 | 2.560 | 5,770 | +0.03(+1.08%) |
Oct 26, 2020 | 2.725 | 2.725 | 2.524 | 2.533 | 20,529 | -0.14(-5.30%) |
Oct 23, 2020 | 2.725 | 2.725 | 2.633 | 2.674 | 5,796 | -0.15(-5.34%) |
Oct 22, 2020 | 2.761 | 2.825 | 2.697 | 2.825 | 4,933 | +0.12(+4.39%) |
Oct 21, 2020 | 2.706 | 2.972 | 2.697 | 2.706 | 30,552 | -0.12(-4.21%) |
Oct 20, 2020 | 2.825 | 2.825 | 2.706 | 2.825 | 12,232 | +0.00(+0.00%) |
Oct 19, 2020 | 2.839 | 2.882 | 2.825 | 2.825 | 6,347 | +0.01(+0.32%) |
Oct 16, 2020 | 2.944 | 2.990 | 2.766 | 2.816 | 24,279 | -0.08(-2.69%) |
Oct 15, 2020 | 2.652 | 2.917 | 2.629 | 2.894 | 48,401 | +0.21(+8.02%) |
Oct 14, 2020 | 2.679 | 2.761 | 2.679 | 2.679 | 10,567 | -0.09(-3.30%) |
Oct 13, 2020 | 2.725 | 2.780 | 2.670 | 2.770 | 5,885 | +0.10(+3.77%) |
Oct 12, 2020 | 2.725 | 2.725 | 2.615 | 2.670 | 12,828 | +0.00(+0.00%) |
Oct 09, 2020 | 2.743 | 2.789 | 2.560 | 2.670 | 62,230 | +0.13(+5.04%) |
Oct 08, 2020 | 2.478 | 2.578 | 2.423 | 2.542 | 5,438 | +0.06(+2.58%) |
Oct 07, 2020 | 2.642 | 2.670 | 2.469 | 2.478 | 23,076 | -0.15(-5.57%) |
Oct 06, 2020 | 2.464 | 2.701 | 2.464 | 2.624 | 61,705 | +0.09(+3.61%) |
Oct 05, 2020 | 2.524 | 2.533 | 2.524 | 2.533 | 681 | +0.01(+0.36%) |
Oct 02, 2020 | 2.460 | 2.551 | 2.377 | 2.524 | 7,874 | +0.05(+2.03%) |