Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.880 | 4.090 | 3.872 | 4.020 | 350,652 | +0.14(+3.61%) |
Sep 29, 2021 | 4.220 | 4.220 | 3.820 | 3.880 | 898,627 | -0.38(-8.92%) |
Sep 28, 2021 | 4.340 | 4.440 | 4.130 | 4.260 | 1,058,032 | -0.22(-4.91%) |
Sep 27, 2021 | 4.810 | 4.940 | 4.460 | 4.480 | 1,497,491 | -0.75(-14.34%) |
Sep 24, 2021 | 5.830 | 5.850 | 4.980 | 5.230 | 27,246,056 | +0.21(+4.18%) |
Sep 23, 2021 | 4.950 | 5.247 | 4.710 | 5.020 | 574,591 | +0.16(+3.29%) |
Sep 22, 2021 | 4.800 | 4.990 | 4.800 | 4.860 | 136,207 | +0.07(+1.46%) |
Sep 21, 2021 | 4.660 | 4.950 | 4.410 | 4.790 | 445,163 | +0.10(+2.13%) |
Sep 20, 2021 | 4.730 | 5.090 | 4.520 | 4.690 | 394,646 | -0.34(-6.76%) |
Sep 17, 2021 | 4.750 | 5.030 | 4.700 | 5.030 | 259,196 | +0.30(+6.34%) |
Sep 16, 2021 | 4.400 | 4.750 | 4.220 | 4.730 | 199,128 | +0.28(+6.29%) |
Sep 15, 2021 | 4.500 | 4.520 | 4.385 | 4.450 | 182,772 | -0.08(-1.77%) |
Sep 14, 2021 | 4.800 | 4.800 | 4.460 | 4.530 | 207,196 | -0.24(-5.03%) |
Sep 13, 2021 | 4.940 | 4.940 | 4.730 | 4.770 | 136,304 | -0.13(-2.65%) |
Sep 10, 2021 | 5.000 | 5.130 | 4.850 | 4.900 | 188,275 | -0.11(-2.20%) |
Sep 09, 2021 | 4.900 | 5.130 | 4.880 | 5.010 | 125,637 | +0.14(+2.87%) |
Sep 08, 2021 | 4.830 | 4.950 | 4.760 | 4.870 | 81,299 | -0.01(-0.20%) |
Sep 07, 2021 | 5.090 | 5.170 | 4.810 | 4.880 | 126,275 | -0.14(-2.79%) |
Sep 03, 2021 | 5.000 | 5.320 | 4.800 | 5.020 | 393,159 | +0.14(+2.87%) |
Sep 02, 2021 | 4.740 | 4.970 | 4.720 | 4.880 | 200,787 | +0.26(+5.63%) |
Sep 01, 2021 | 4.980 | 5.045 | 4.560 | 4.620 | 264,426 | -0.39(-7.78%) |
Aug 31, 2021 | 4.370 | 5.150 | 4.250 | 5.010 | 573,833 | +0.69(+15.97%) |
Aug 30, 2021 | 4.160 | 4.390 | 4.070 | 4.320 | 271,541 | +0.13(+3.10%) |
Aug 27, 2021 | 4.250 | 4.340 | 4.161 | 4.190 | 131,173 | -0.03(-0.71%) |
Aug 26, 2021 | 4.320 | 4.410 | 4.090 | 4.220 | 134,532 | -0.06(-1.40%) |
Aug 25, 2021 | 4.160 | 4.420 | 4.120 | 4.280 | 206,412 | +0.16(+3.88%) |
Aug 24, 2021 | 4.030 | 4.240 | 4.010 | 4.120 | 112,517 | +0.08(+1.98%) |
Aug 23, 2021 | 3.860 | 4.110 | 3.860 | 4.040 | 130,729 | +0.17(+4.39%) |
Aug 20, 2021 | 3.840 | 3.950 | 3.801 | 3.870 | 95,711 | +0.07(+1.84%) |
Aug 19, 2021 | 3.920 | 4.010 | 3.790 | 3.800 | 90,485 | -0.13(-3.31%) |
Aug 18, 2021 | 3.950 | 4.130 | 3.850 | 3.930 | 221,262 | -0.04(-1.01%) |
Aug 17, 2021 | 3.990 | 4.210 | 3.910 | 3.970 | 141,143 | -0.05(-1.24%) |
Aug 16, 2021 | 3.980 | 4.280 | 3.972 | 4.020 | 250,771 | -0.02(-0.50%) |
Aug 13, 2021 | 4.080 | 4.495 | 4.000 | 4.040 | 449,592 | -0.44(-9.82%) |
Aug 12, 2021 | 4.440 | 4.575 | 4.301 | 4.480 | 265,077 | +0.07(+1.59%) |
Aug 11, 2021 | 4.520 | 4.520 | 4.310 | 4.410 | 69,899 | -0.05(-1.12%) |
Aug 10, 2021 | 4.620 | 4.672 | 4.380 | 4.460 | 104,599 | -0.17(-3.67%) |
Aug 09, 2021 | 4.640 | 4.640 | 4.400 | 4.630 | 147,935 | +0.24(+5.47%) |
Aug 06, 2021 | 4.250 | 4.400 | 4.200 | 4.390 | 69,485 | +0.12(+2.81%) |
Aug 05, 2021 | 4.190 | 4.400 | 4.150 | 4.270 | 130,138 | +0.01(+0.23%) |
Aug 04, 2021 | 4.400 | 4.490 | 4.240 | 4.260 | 81,742 | -0.19(-4.27%) |
Aug 03, 2021 | 4.440 | 4.531 | 4.340 | 4.450 | 55,277 | +0.01(+0.23%) |
Aug 02, 2021 | 4.340 | 4.530 | 4.320 | 4.440 | 76,293 | +0.07(+1.60%) |
Jul 30, 2021 | 4.320 | 4.400 | 4.250 | 4.370 | 93,486 | +0.05(+1.16%) |
Jul 29, 2021 | 4.850 | 4.853 | 4.310 | 4.320 | 330,449 | -0.46(-9.62%) |
Jul 28, 2021 | 4.660 | 4.850 | 4.580 | 4.780 | 70,872 | +0.14(+3.02%) |
Jul 27, 2021 | 4.800 | 4.802 | 4.460 | 4.640 | 157,479 | -0.14(-2.93%) |
Jul 26, 2021 | 4.800 | 5.200 | 4.690 | 4.780 | 497,771 | -0.08(-1.65%) |
Jul 23, 2021 | 4.750 | 4.900 | 4.670 | 4.860 | 182,016 | +0.07(+1.46%) |
Jul 22, 2021 | 4.980 | 5.100 | 4.760 | 4.790 | 83,560 | -0.19(-3.82%) |
Jul 21, 2021 | 5.090 | 5.141 | 4.880 | 4.980 | 229,947 | -0.01(-0.20%) |
Jul 20, 2021 | 4.620 | 5.135 | 4.390 | 4.990 | 499,386 | +0.43(+9.43%) |
Jul 19, 2021 | 4.280 | 4.600 | 4.216 | 4.560 | 158,359 | +0.23(+5.31%) |
Jul 16, 2021 | 4.400 | 4.480 | 4.290 | 4.330 | 177,674 | +0.00(+0.00%) |
Jul 15, 2021 | 4.440 | 4.530 | 4.254 | 4.330 | 198,050 | -0.17(-3.78%) |
Jul 14, 2021 | 4.560 | 4.680 | 4.450 | 4.500 | 142,731 | -0.09(-1.96%) |
Jul 13, 2021 | 4.720 | 4.771 | 4.590 | 4.590 | 116,122 | -0.14(-2.96%) |
Jul 12, 2021 | 4.650 | 4.760 | 4.537 | 4.730 | 127,976 | +0.03(+0.64%) |
Jul 09, 2021 | 4.830 | 4.830 | 4.630 | 4.700 | 144,426 | -0.03(-0.63%) |
Jul 08, 2021 | 4.800 | 4.920 | 4.630 | 4.730 | 353,680 | -0.23(-4.64%) |
Jul 07, 2021 | 4.810 | 4.960 | 4.600 | 4.960 | 260,014 | +0.07(+1.43%) |
Jul 06, 2021 | 4.980 | 4.980 | 4.790 | 4.890 | 98,704 | -0.09(-1.81%) |
Jul 02, 2021 | 5.050 | 5.070 | 4.870 | 4.980 | 162,281 | -0.12(-2.35%) |
Jul 01, 2021 | 5.150 | 5.280 | 4.820 | 5.100 | 360,630 | -0.03(-0.58%) |
Jun 30, 2021 | 5.210 | 5.376 | 5.050 | 5.130 | 220,126 | -0.17(-3.21%) |
Jun 29, 2021 | 5.580 | 5.730 | 5.200 | 5.300 | 391,771 | -0.22(-3.99%) |
Jun 28, 2021 | 5.600 | 5.690 | 5.411 | 5.520 | 316,299 | -0.09(-1.60%) |
Jun 25, 2021 | 5.570 | 5.700 | 5.362 | 5.610 | 540,069 | +0.00(+0.00%) |
Jun 24, 2021 | 5.440 | 5.670 | 5.270 | 5.610 | 788,157 | +0.39(+7.47%) |
Jun 23, 2021 | 5.650 | 5.741 | 5.110 | 5.220 | 908,399 | -0.50(-8.74%) |
Jun 22, 2021 | 5.430 | 6.224 | 5.360 | 5.720 | 1,549,287 | +0.31(+5.73%) |
Jun 21, 2021 | 4.880 | 5.760 | 4.620 | 5.410 | 1,560,942 | +0.10(+1.88%) |
Jun 18, 2021 | 4.860 | 5.790 | 4.830 | 5.310 | 2,100,706 | +0.25(+4.94%) |
Jun 17, 2021 | 4.420 | 5.400 | 4.370 | 5.060 | 3,820,977 | +0.66(+15.00%) |
Jun 16, 2021 | 4.500 | 4.500 | 4.330 | 4.400 | 145,789 | -0.13(-2.87%) |
Jun 15, 2021 | 4.550 | 4.580 | 4.410 | 4.530 | 118,401 | -0.08(-1.74%) |
Jun 14, 2021 | 4.480 | 4.680 | 4.310 | 4.610 | 237,549 | +0.16(+3.60%) |
Jun 11, 2021 | 4.390 | 4.465 | 4.330 | 4.450 | 98,404 | +0.03(+0.68%) |
Jun 10, 2021 | 4.500 | 4.570 | 4.330 | 4.420 | 181,554 | -0.08(-1.78%) |
Jun 09, 2021 | 4.550 | 4.600 | 4.410 | 4.500 | 229,286 | +0.03(+0.67%) |
Jun 08, 2021 | 4.350 | 4.770 | 4.350 | 4.470 | 456,962 | +0.17(+3.95%) |
Jun 07, 2021 | 3.860 | 4.360 | 3.860 | 4.300 | 334,915 | +0.44(+11.40%) |
Jun 04, 2021 | 3.950 | 3.980 | 3.810 | 3.860 | 149,359 | -0.04(-1.03%) |
Jun 03, 2021 | 3.900 | 3.990 | 3.810 | 3.900 | 180,073 | -0.07(-1.76%) |
Jun 02, 2021 | 3.930 | 3.970 | 3.860 | 3.970 | 201,186 | +0.10(+2.58%) |
Jun 01, 2021 | 3.880 | 3.930 | 3.690 | 3.870 | 273,009 | +0.08(+2.11%) |
May 28, 2021 | 3.700 | 3.840 | 3.690 | 3.790 | 229,347 | +0.08(+2.16%) |
May 27, 2021 | 3.670 | 3.800 | 3.655 | 3.710 | 171,515 | +0.04(+1.09%) |
May 26, 2021 | 3.630 | 3.750 | 3.620 | 3.670 | 175,885 | +0.02(+0.55%) |
May 25, 2021 | 3.670 | 3.748 | 3.620 | 3.650 | 87,037 | -0.04(-1.08%) |
May 24, 2021 | 3.890 | 3.890 | 3.660 | 3.690 | 163,683 | -0.16(-4.16%) |
May 21, 2021 | 3.880 | 3.940 | 3.800 | 3.850 | 159,167 | +0.04(+1.05%) |
May 20, 2021 | 3.870 | 3.940 | 3.730 | 3.810 | 138,750 | -0.04(-1.04%) |
May 19, 2021 | 3.740 | 3.920 | 3.690 | 3.850 | 129,117 | +0.00(+0.00%) |
May 18, 2021 | 3.910 | 4.060 | 3.800 | 3.850 | 173,088 | -0.02(-0.52%) |
May 17, 2021 | 3.600 | 3.930 | 3.600 | 3.870 | 276,001 | +0.25(+6.91%) |
May 14, 2021 | 3.350 | 3.690 | 3.240 | 3.620 | 642,003 | +0.46(+14.56%) |
May 13, 2021 | 3.410 | 3.430 | 3.130 | 3.160 | 352,230 | -0.23(-6.78%) |
May 12, 2021 | 3.640 | 3.641 | 3.350 | 3.390 | 227,253 | -0.14(-3.97%) |
May 11, 2021 | 3.320 | 3.590 | 3.300 | 3.530 | 445,180 | +0.07(+2.02%) |
May 10, 2021 | 3.520 | 3.590 | 3.340 | 3.460 | 370,495 | -0.01(-0.29%) |
May 07, 2021 | 3.390 | 3.560 | 3.370 | 3.470 | 369,855 | +0.06(+1.76%) |
May 06, 2021 | 3.710 | 3.730 | 3.360 | 3.410 | 656,857 | -0.29(-7.84%) |
May 05, 2021 | 3.800 | 3.840 | 3.690 | 3.700 | 303,261 | -0.10(-2.63%) |
May 04, 2021 | 4.230 | 4.230 | 3.750 | 3.800 | 939,652 | -0.45(-10.59%) |
May 03, 2021 | 4.710 | 4.720 | 4.180 | 4.250 | 510,644 | -0.38(-8.21%) |
Apr 30, 2021 | 4.340 | 4.745 | 4.310 | 4.630 | 1,056,900 | +0.09(+1.98%) |
Apr 29, 2021 | 4.110 | 5.300 | 4.100 | 4.540 | 8,949,464 | +0.59(+14.94%) |
Apr 28, 2021 | 3.960 | 4.020 | 3.900 | 3.950 | 151,819 | +0.03(+0.77%) |
Apr 27, 2021 | 4.040 | 4.100 | 3.900 | 3.920 | 239,155 | -0.06(-1.51%) |
Apr 26, 2021 | 3.920 | 4.070 | 3.920 | 3.980 | 239,553 | +0.06(+1.53%) |
Apr 23, 2021 | 3.990 | 4.060 | 3.850 | 3.920 | 192,300 | -0.05(-1.26%) |
Apr 22, 2021 | 3.950 | 4.060 | 3.900 | 3.970 | 136,000 | +0.02(+0.51%) |
Apr 21, 2021 | 3.840 | 4.030 | 3.840 | 3.950 | 146,102 | +0.10(+2.60%) |
Apr 20, 2021 | 4.020 | 4.030 | 3.850 | 3.850 | 188,644 | -0.13(-3.27%) |
Apr 19, 2021 | 4.030 | 4.070 | 3.860 | 3.980 | 254,997 | -0.03(-0.75%) |
Apr 16, 2021 | 4.080 | 4.164 | 3.970 | 4.010 | 318,100 | -0.01(-0.25%) |
Apr 15, 2021 | 4.220 | 4.220 | 4.000 | 4.020 | 230,303 | -0.05(-1.23%) |
Apr 14, 2021 | 4.190 | 4.400 | 4.070 | 4.070 | 158,022 | -0.15(-3.55%) |
Apr 13, 2021 | 4.250 | 4.360 | 4.140 | 4.220 | 112,338 | -0.02(-0.47%) |
Apr 12, 2021 | 4.360 | 4.450 | 4.110 | 4.240 | 217,105 | -0.15(-3.42%) |
Apr 09, 2021 | 4.440 | 4.527 | 4.320 | 4.390 | 109,800 | -0.03(-0.68%) |
Apr 08, 2021 | 4.380 | 4.460 | 4.270 | 4.420 | 120,534 | +0.05(+1.14%) |
Apr 07, 2021 | 4.390 | 4.590 | 4.300 | 4.370 | 176,874 | -0.07(-1.58%) |
Apr 06, 2021 | 4.500 | 4.580 | 4.360 | 4.440 | 174,903 | -0.04(-0.89%) |
Apr 05, 2021 | 4.940 | 4.960 | 4.410 | 4.480 | 538,062 | -0.35(-7.25%) |
Apr 01, 2021 | 4.730 | 4.850 | 4.680 | 4.830 | 114,600 | +0.15(+3.21%) |
Mar 31, 2021 | 4.720 | 4.880 | 4.650 | 4.680 | 224,076 | +0.06(+1.30%) |
Mar 30, 2021 | 4.730 | 4.780 | 4.550 | 4.620 | 143,286 | -0.08(-1.70%) |
Mar 29, 2021 | 5.020 | 5.070 | 4.700 | 4.700 | 211,071 | -0.39(-7.66%) |
Mar 26, 2021 | 5.170 | 5.220 | 4.960 | 5.090 | 147,500 | -0.03(-0.59%) |
Mar 25, 2021 | 4.960 | 5.150 | 4.800 | 5.120 | 153,734 | +0.17(+3.43%) |
Mar 24, 2021 | 5.250 | 5.350 | 4.930 | 4.950 | 283,009 | -0.25(-4.81%) |
Mar 23, 2021 | 5.280 | 5.300 | 4.900 | 5.200 | 441,805 | -0.08(-1.52%) |
Mar 22, 2021 | 5.360 | 5.450 | 5.170 | 5.280 | 370,326 | -0.07(-1.31%) |
Mar 19, 2021 | 5.120 | 5.470 | 5.050 | 5.350 | 485,000 | +0.14(+2.69%) |
Mar 18, 2021 | 5.240 | 5.250 | 5.040 | 5.210 | 496,190 | -0.08(-1.51%) |
Mar 17, 2021 | 4.930 | 5.290 | 4.720 | 5.290 | 585,057 | +0.47(+9.75%) |
Mar 16, 2021 | 5.200 | 5.200 | 4.760 | 4.820 | 579,678 | -0.38(-7.31%) |
Mar 15, 2021 | 5.120 | 5.270 | 5.080 | 5.200 | 287,271 | +0.02(+0.39%) |
Mar 12, 2021 | 5.020 | 5.189 | 4.820 | 5.180 | 542,500 | -0.36(-6.50%) |
Mar 11, 2021 | 5.590 | 5.850 | 5.530 | 5.540 | 312,940 | +0.10(+1.84%) |
Mar 10, 2021 | 5.500 | 5.620 | 5.390 | 5.440 | 222,448 | +0.00(+0.00%) |
Mar 09, 2021 | 5.370 | 5.620 | 5.310 | 5.440 | 376,466 | +0.29(+5.63%) |
Mar 08, 2021 | 5.530 | 5.570 | 4.950 | 5.150 | 678,127 | -0.19(-3.56%) |
Mar 05, 2021 | 5.100 | 5.390 | 4.620 | 5.340 | 517,200 | +0.28(+5.53%) |
Mar 04, 2021 | 5.640 | 5.800 | 4.840 | 5.060 | 701,154 | -0.66(-11.54%) |
Mar 03, 2021 | 5.790 | 5.890 | 5.510 | 5.720 | 445,083 | -0.02(-0.35%) |
Mar 02, 2021 | 5.920 | 6.050 | 5.740 | 5.740 | 296,585 | -0.27(-4.49%) |
Mar 01, 2021 | 6.290 | 6.480 | 5.960 | 6.010 | 321,831 | -0.13(-2.12%) |
Feb 26, 2021 | 6.000 | 6.327 | 5.826 | 6.140 | 338,500 | +0.00(+0.00%) |
Feb 25, 2021 | 6.650 | 6.800 | 5.700 | 6.140 | 511,850 | -0.51(-7.67%) |
Feb 24, 2021 | 6.250 | 7.050 | 6.250 | 6.650 | 617,429 | +0.41(+6.57%) |
Feb 23, 2021 | 6.610 | 6.670 | 6.050 | 6.240 | 808,275 | -0.59(-8.64%) |
Feb 22, 2021 | 7.350 | 7.713 | 6.810 | 6.830 | 613,940 | -0.67(-8.93%) |
Feb 19, 2021 | 7.270 | 7.640 | 7.240 | 7.500 | 425,000 | +0.27(+3.73%) |
Feb 18, 2021 | 7.220 | 7.490 | 6.920 | 7.230 | 401,046 | -0.15(-2.03%) |
Feb 17, 2021 | 7.200 | 7.450 | 7.030 | 7.380 | 278,830 | +0.11(+1.51%) |
Feb 16, 2021 | 7.640 | 7.640 | 6.950 | 7.270 | 619,994 | -0.20(-2.68%) |
Feb 12, 2021 | 7.700 | 7.770 | 7.340 | 7.470 | 374,100 | -0.33(-4.23%) |
Feb 11, 2021 | 8.000 | 8.200 | 7.680 | 7.800 | 538,099 | -0.13(-1.64%) |
Feb 10, 2021 | 8.200 | 8.400 | 7.240 | 7.930 | 890,416 | +0.15(+1.93%) |
Feb 09, 2021 | 7.920 | 8.210 | 7.550 | 7.780 | 1,184,060 | -0.14(-1.77%) |
Feb 08, 2021 | 6.890 | 7.980 | 6.740 | 7.920 | 2,178,274 | +1.10(+16.13%) |
Feb 05, 2021 | 7.050 | 7.220 | 6.510 | 6.820 | 574,100 | -0.03(-0.44%) |
Feb 04, 2021 | 6.740 | 7.150 | 6.590 | 6.850 | 570,840 | +0.26(+3.95%) |
Feb 03, 2021 | 6.600 | 6.950 | 6.410 | 6.590 | 469,363 | +0.00(+0.00%) |
Feb 02, 2021 | 6.530 | 6.860 | 6.420 | 6.590 | 655,913 | -0.01(-0.15%) |
Feb 01, 2021 | 7.370 | 7.410 | 6.500 | 6.600 | 1,493,222 | +0.02(+0.30%) |
Jan 29, 2021 | 6.340 | 6.790 | 5.700 | 6.580 | 2,201,700 | +0.20(+3.13%) |
Jan 28, 2021 | 5.800 | 6.550 | 5.730 | 6.380 | 1,040,816 | +0.64(+11.15%) |
Jan 27, 2021 | 5.900 | 6.350 | 5.430 | 5.740 | 1,613,274 | -0.61(-9.61%) |
Jan 26, 2021 | 7.610 | 7.660 | 6.020 | 6.350 | 3,435,882 | -1.35(-17.53%) |
Jan 25, 2021 | 5.780 | 7.920 | 5.690 | 7.700 | 5,109,353 | +1.99(+34.85%) |
Jan 22, 2021 | 5.280 | 5.750 | 5.200 | 5.710 | 862,300 | +0.32(+5.94%) |
Jan 21, 2021 | 5.250 | 5.470 | 4.970 | 5.390 | 666,927 | +0.14(+2.67%) |
Jan 20, 2021 | 5.460 | 5.540 | 5.050 | 5.250 | 613,163 | -0.19(-3.49%) |
Jan 19, 2021 | 5.130 | 5.850 | 5.020 | 5.440 | 1,700,186 | +0.45(+9.02%) |
Jan 15, 2021 | 5.070 | 5.150 | 4.620 | 4.990 | 1,256,000 | +0.15(+3.10%) |
Jan 14, 2021 | 4.420 | 5.200 | 4.420 | 4.840 | 2,173,482 | +0.40(+9.01%) |
Jan 13, 2021 | 4.830 | 4.890 | 4.320 | 4.440 | 1,358,448 | -0.47(-9.57%) |
Jan 12, 2021 | 5.150 | 5.960 | 4.690 | 4.910 | 8,978,662 | +0.52(+11.85%) |
Jan 11, 2021 | 4.360 | 4.820 | 4.360 | 4.390 | 902,221 | +0.04(+0.92%) |
Jan 08, 2021 | 4.450 | 4.820 | 4.210 | 4.350 | 2,002,200 | +0.37(+9.30%) |
Jan 07, 2021 | 3.650 | 4.050 | 3.640 | 3.980 | 620,522 | +0.35(+9.64%) |
Jan 06, 2021 | 3.690 | 3.830 | 3.590 | 3.630 | 343,555 | -0.03(-0.82%) |
Jan 05, 2021 | 3.780 | 3.780 | 3.650 | 3.660 | 188,399 | -0.08(-2.14%) |
Jan 04, 2021 | 3.400 | 3.880 | 3.320 | 3.740 | 703,073 | +0.31(+9.04%) |
Dec 31, 2020 | 3.430 | 3.430 | 3.430 | 627,151 | -0.27(-7.30%) | |
Dec 30, 2020 | 3.830 | 3.910 | 3.600 | 3.700 | 627,151 | -0.12(-3.14%) |
Dec 29, 2020 | 4.290 | 4.290 | 3.660 | 3.820 | 1,277,859 | -0.22(-5.45%) |
Dec 28, 2020 | 3.920 | 4.150 | 3.851 | 4.040 | 779,379 | +0.14(+3.59%) |
Dec 24, 2020 | 3.900 | 3.950 | 3.830 | 3.900 | 268,200 | +0.01(+0.26%) |
Dec 23, 2020 | 4.030 | 4.050 | 3.880 | 3.890 | 533,185 | -0.08(-2.02%) |
Dec 22, 2020 | 4.010 | 4.070 | 3.900 | 3.970 | 331,352 | -0.03(-0.75%) |
Dec 21, 2020 | 4.100 | 4.160 | 3.940 | 4.000 | 582,478 | -0.17(-4.08%) |
Dec 18, 2020 | 4.220 | 4.270 | 4.167 | 4.170 | 263,700 | -0.05(-1.18%) |
Dec 17, 2020 | 4.240 | 4.330 | 4.200 | 4.220 | 291,247 | -0.02(-0.47%) |
Dec 16, 2020 | 4.230 | 4.310 | 4.120 | 4.240 | 411,528 | +0.02(+0.47%) |
Dec 15, 2020 | 4.270 | 4.330 | 4.180 | 4.220 | 348,277 | -0.05(-1.17%) |
Dec 14, 2020 | 4.200 | 4.330 | 4.170 | 4.270 | 466,658 | +0.07(+1.67%) |
Dec 11, 2020 | 4.220 | 4.282 | 4.100 | 4.200 | 598,200 | -0.02(-0.47%) |
Dec 10, 2020 | 4.110 | 4.300 | 4.080 | 4.220 | 324,390 | +0.07(+1.69%) |
Dec 09, 2020 | 4.490 | 4.490 | 4.060 | 4.150 | 666,519 | -0.16(-3.71%) |
Dec 08, 2020 | 4.320 | 4.390 | 4.210 | 4.310 | 294,005 | -0.09(-2.05%) |
Dec 07, 2020 | 4.670 | 4.780 | 4.370 | 4.400 | 514,456 | -0.18(-3.93%) |
Dec 04, 2020 | 4.220 | 4.720 | 4.150 | 4.580 | 925,000 | +0.43(+10.36%) |
Dec 03, 2020 | 4.190 | 4.220 | 4.110 | 4.150 | 247,146 | +0.01(+0.24%) |
Dec 02, 2020 | 4.160 | 4.240 | 4.030 | 4.140 | 261,009 | -0.02(-0.48%) |
Dec 01, 2020 | 4.170 | 4.280 | 4.110 | 4.160 | 371,170 | -0.04(-0.95%) |
Nov 30, 2020 | 4.250 | 4.270 | 4.080 | 4.200 | 478,708 | -0.09(-2.10%) |
Nov 27, 2020 | 4.050 | 4.370 | 3.910 | 4.290 | 604,100 | +0.26(+6.45%) |
Nov 25, 2020 | 4.000 | 4.130 | 3.870 | 4.030 | 503,900 | +0.00(+0.00%) |
Nov 24, 2020 | 4.200 | 4.290 | 3.930 | 4.030 | 685,540 | -0.14(-3.36%) |
Nov 23, 2020 | 4.300 | 4.310 | 4.130 | 4.170 | 552,721 | -0.13(-3.02%) |
Nov 20, 2020 | 4.400 | 4.430 | 4.250 | 4.300 | 313,200 | -0.05(-1.15%) |
Nov 19, 2020 | 4.400 | 4.530 | 4.300 | 4.350 | 303,897 | -0.07(-1.58%) |
Nov 18, 2020 | 4.220 | 4.550 | 4.220 | 4.420 | 476,160 | +0.15(+3.51%) |
Nov 17, 2020 | 4.410 | 4.440 | 4.200 | 4.270 | 500,626 | -0.12(-2.73%) |
Nov 16, 2020 | 4.380 | 4.450 | 4.200 | 4.390 | 272,063 | +0.04(+0.92%) |
Nov 13, 2020 | 4.290 | 4.520 | 4.160 | 4.350 | 420,300 | -0.30(-6.45%) |
Nov 12, 2020 | 4.590 | 4.670 | 4.340 | 4.650 | 625,860 | -0.04(-0.85%) |
Nov 11, 2020 | 4.290 | 4.780 | 4.180 | 4.690 | 1,314,252 | +0.46(+10.87%) |
Nov 10, 2020 | 4.050 | 4.230 | 3.850 | 4.230 | 450,901 | +0.14(+3.42%) |
Nov 09, 2020 | 4.430 | 4.510 | 4.070 | 4.090 | 2,900,767 | +0.10(+2.51%) |
Nov 06, 2020 | 4.090 | 4.150 | 3.940 | 3.990 | 170,100 | -0.11(-2.68%) |
Nov 05, 2020 | 4.220 | 4.220 | 4.050 | 4.100 | 185,417 | -0.02(-0.49%) |
Nov 04, 2020 | 4.200 | 4.280 | 4.070 | 4.120 | 235,557 | +0.01(+0.24%) |
Nov 03, 2020 | 4.000 | 4.140 | 3.920 | 4.110 | 399,552 | +0.13(+3.27%) |
Nov 02, 2020 | 3.960 | 4.140 | 3.860 | 3.980 | 199,220 | +0.12(+3.11%) |
Oct 30, 2020 | 4.100 | 4.132 | 3.830 | 3.860 | 627,500 | -0.30(-7.21%) |
Oct 29, 2020 | 4.010 | 4.260 | 3.880 | 4.160 | 470,156 | +0.12(+2.97%) |
Oct 28, 2020 | 4.290 | 4.300 | 4.020 | 4.040 | 458,925 | -0.35(-7.97%) |
Oct 27, 2020 | 4.370 | 4.420 | 4.290 | 4.390 | 160,051 | +0.02(+0.46%) |
Oct 26, 2020 | 4.390 | 4.580 | 4.330 | 4.370 | 266,915 | -0.10(-2.24%) |
Oct 23, 2020 | 4.500 | 4.560 | 4.320 | 4.470 | 277,700 | -0.08(-1.76%) |
Oct 22, 2020 | 4.260 | 4.640 | 4.250 | 4.550 | 328,845 | +0.35(+8.33%) |
Oct 21, 2020 | 4.440 | 4.440 | 4.160 | 4.200 | 444,415 | -0.21(-4.76%) |
Oct 20, 2020 | 4.630 | 4.630 | 4.390 | 4.410 | 370,939 | -0.22(-4.75%) |
Oct 19, 2020 | 4.760 | 4.790 | 4.560 | 4.630 | 420,688 | -0.14(-2.94%) |
Oct 16, 2020 | 4.960 | 4.990 | 4.750 | 4.770 | 314,400 | -0.10(-2.05%) |
Oct 15, 2020 | 4.800 | 4.910 | 4.670 | 4.870 | 381,239 | +0.02(+0.41%) |
Oct 14, 2020 | 4.910 | 4.930 | 4.790 | 4.850 | 249,680 | -0.05(-1.02%) |
Oct 13, 2020 | 4.910 | 4.950 | 4.780 | 4.900 | 343,398 | -0.01(-0.20%) |
Oct 12, 2020 | 5.000 | 5.090 | 4.890 | 4.910 | 396,695 | -0.02(-0.41%) |
Oct 09, 2020 | 4.910 | 4.980 | 4.830 | 4.930 | 433,500 | +0.04(+0.82%) |
Oct 08, 2020 | 5.010 | 5.060 | 4.810 | 4.890 | 433,107 | -0.11(-2.20%) |
Oct 07, 2020 | 5.080 | 5.150 | 4.900 | 5.000 | 462,604 | -0.04(-0.79%) |
Oct 06, 2020 | 5.190 | 5.240 | 5.010 | 5.040 | 483,147 | -0.14(-2.70%) |
Oct 05, 2020 | 4.880 | 5.200 | 4.880 | 5.180 | 449,601 | +0.26(+5.28%) |
Oct 02, 2020 | 4.870 | 5.180 | 4.770 | 4.920 | 812,000 | -0.31(-5.93%) |