Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.456 | 6.760 | 6.456 | 6.590 | 2,390,183 | +0.05(+0.76%) |
Sep 29, 2021 | 6.640 | 6.640 | 6.500 | 6.540 | 933,388 | -0.07(-1.06%) |
Sep 28, 2021 | 6.720 | 6.830 | 6.600 | 6.610 | 743,019 | -0.14(-2.07%) |
Sep 27, 2021 | 6.520 | 6.780 | 6.520 | 6.750 | 863,789 | +0.24(+3.69%) |
Sep 24, 2021 | 6.540 | 6.593 | 6.450 | 6.510 | 782,823 | -0.10(-1.51%) |
Sep 23, 2021 | 6.490 | 6.645 | 6.420 | 6.610 | 644,550 | +0.14(+2.16%) |
Sep 22, 2021 | 6.380 | 6.510 | 6.360 | 6.470 | 949,289 | +0.14(+2.21%) |
Sep 21, 2021 | 6.450 | 6.450 | 6.290 | 6.330 | 1,248,616 | -0.05(-0.78%) |
Sep 20, 2021 | 6.280 | 6.490 | 6.220 | 6.380 | 1,215,681 | -0.09(-1.39%) |
Sep 17, 2021 | 6.660 | 6.680 | 6.375 | 6.470 | 3,292,343 | -0.16(-2.41%) |
Sep 16, 2021 | 6.800 | 6.850 | 6.610 | 6.630 | 1,326,357 | -0.11(-1.63%) |
Sep 15, 2021 | 6.600 | 6.780 | 6.465 | 6.740 | 1,561,663 | +0.16(+2.43%) |
Sep 14, 2021 | 6.960 | 7.040 | 6.530 | 6.580 | 1,771,753 | -0.32(-4.64%) |
Sep 13, 2021 | 6.800 | 7.005 | 6.760 | 6.900 | 1,462,578 | +0.19(+2.76%) |
Sep 10, 2021 | 6.950 | 7.010 | 6.690 | 6.715 | 880,863 | -0.21(-3.10%) |
Sep 09, 2021 | 6.970 | 7.030 | 6.850 | 6.930 | 742,079 | -0.03(-0.43%) |
Sep 08, 2021 | 7.100 | 7.140 | 6.920 | 6.960 | 833,505 | -0.17(-2.38%) |
Sep 07, 2021 | 7.460 | 7.500 | 7.080 | 7.130 | 800,794 | -0.32(-4.30%) |
Sep 03, 2021 | 7.320 | 7.460 | 7.320 | 7.450 | 963,323 | +0.10(+1.36%) |
Sep 02, 2021 | 7.280 | 7.390 | 7.220 | 7.350 | 969,946 | +0.12(+1.66%) |
Sep 01, 2021 | 7.300 | 7.370 | 7.030 | 7.230 | 1,829,407 | -0.07(-0.96%) |
Aug 31, 2021 | 7.080 | 7.330 | 7.070 | 7.300 | 1,968,951 | +0.27(+3.84%) |
Aug 30, 2021 | 7.130 | 7.150 | 6.980 | 7.030 | 822,937 | -0.09(-1.26%) |
Aug 27, 2021 | 6.780 | 7.140 | 6.780 | 7.120 | 1,042,697 | +0.33(+4.86%) |
Aug 26, 2021 | 7.010 | 7.030 | 6.762 | 6.790 | 528,038 | -0.21(-3.00%) |
Aug 25, 2021 | 6.910 | 7.052 | 6.900 | 7.000 | 698,994 | +0.09(+1.30%) |
Aug 24, 2021 | 6.950 | 7.040 | 6.870 | 6.910 | 756,248 | -0.03(-0.43%) |
Aug 23, 2021 | 6.980 | 7.060 | 6.895 | 6.940 | 637,441 | +0.04(+0.58%) |
Aug 20, 2021 | 6.710 | 6.905 | 6.670 | 6.900 | 1,120,100 | +0.14(+2.07%) |
Aug 19, 2021 | 6.950 | 7.010 | 6.675 | 6.760 | 1,176,755 | -0.28(-3.98%) |
Aug 18, 2021 | 7.090 | 7.285 | 7.025 | 7.040 | 977,759 | -0.11(-1.54%) |
Aug 17, 2021 | 7.250 | 7.310 | 7.015 | 7.150 | 994,844 | -0.14(-1.92%) |
Aug 16, 2021 | 7.350 | 7.430 | 7.220 | 7.290 | 1,363,320 | -0.08(-1.09%) |
Aug 13, 2021 | 7.260 | 7.470 | 7.050 | 7.370 | 1,552,290 | +0.17(+2.36%) |
Aug 12, 2021 | 7.060 | 7.240 | 6.940 | 7.200 | 2,025,431 | +0.35(+5.11%) |
Aug 11, 2021 | 6.880 | 6.910 | 6.730 | 6.850 | 730,486 | -0.04(-0.58%) |
Aug 10, 2021 | 6.680 | 6.930 | 6.640 | 6.890 | 1,096,088 | +0.21(+3.14%) |
Aug 09, 2021 | 6.800 | 6.800 | 6.520 | 6.680 | 1,530,172 | -0.27(-3.88%) |
Aug 06, 2021 | 6.810 | 7.140 | 6.690 | 6.950 | 1,621,173 | +0.57(+8.93%) |
Aug 05, 2021 | 6.290 | 6.390 | 6.230 | 6.380 | 1,166,468 | +0.10(+1.59%) |
Aug 04, 2021 | 6.400 | 6.543 | 6.260 | 6.280 | 1,099,098 | -0.20(-3.09%) |
Aug 03, 2021 | 6.650 | 6.650 | 6.205 | 6.480 | 1,723,382 | -0.19(-2.85%) |
Aug 02, 2021 | 6.840 | 6.980 | 6.660 | 6.670 | 933,848 | -0.02(-0.30%) |
Jul 30, 2021 | 6.730 | 6.880 | 6.665 | 6.690 | 1,381,573 | -0.12(-1.76%) |
Jul 29, 2021 | 6.820 | 6.880 | 6.770 | 6.810 | 646,835 | +0.11(+1.64%) |
Jul 28, 2021 | 6.805 | 6.805 | 6.545 | 6.700 | 675,688 | +0.00(+0.00%) |
Jul 27, 2021 | 6.760 | 6.810 | 6.588 | 6.700 | 683,741 | -0.11(-1.62%) |
Jul 26, 2021 | 6.770 | 6.840 | 6.670 | 6.810 | 555,977 | +0.06(+0.89%) |
Jul 23, 2021 | 6.820 | 6.820 | 6.630 | 6.750 | 618,014 | +0.03(+0.45%) |
Jul 22, 2021 | 6.980 | 7.000 | 6.700 | 6.720 | 749,921 | -0.27(-3.86%) |
Jul 21, 2021 | 6.860 | 7.030 | 6.850 | 6.990 | 1,227,986 | +0.20(+2.95%) |
Jul 20, 2021 | 6.650 | 6.900 | 6.620 | 6.790 | 1,144,609 | +0.15(+2.26%) |
Jul 19, 2021 | 6.560 | 6.760 | 6.475 | 6.640 | 1,013,403 | -0.09(-1.34%) |
Jul 16, 2021 | 7.080 | 7.140 | 6.710 | 6.730 | 941,615 | -0.29(-4.13%) |
Jul 15, 2021 | 6.960 | 7.095 | 6.900 | 7.020 | 897,472 | -0.01(-0.14%) |
Jul 14, 2021 | 7.250 | 7.280 | 6.990 | 7.030 | 1,343,823 | -0.08(-1.13%) |
Jul 13, 2021 | 7.190 | 7.230 | 7.090 | 7.110 | 985,947 | -0.13(-1.80%) |
Jul 12, 2021 | 7.140 | 7.260 | 7.060 | 7.240 | 580,947 | +0.05(+0.70%) |
Jul 09, 2021 | 7.030 | 7.320 | 7.030 | 7.190 | 713,932 | +0.17(+2.42%) |
Jul 08, 2021 | 6.920 | 7.090 | 6.790 | 7.020 | 1,087,897 | -0.10(-1.40%) |
Jul 07, 2021 | 6.960 | 7.270 | 6.929 | 7.120 | 988,952 | +0.06(+0.85%) |
Jul 06, 2021 | 7.230 | 7.240 | 6.970 | 7.060 | 1,672,978 | -0.17(-2.35%) |
Jul 02, 2021 | 7.380 | 7.380 | 7.130 | 7.230 | 1,097,454 | -0.15(-2.03%) |
Jul 01, 2021 | 7.570 | 7.640 | 7.340 | 7.380 | 1,153,116 | -0.12(-1.60%) |
Jun 30, 2021 | 7.540 | 7.630 | 7.452 | 7.500 | 1,394,806 | -0.10(-1.32%) |
Jun 29, 2021 | 7.510 | 7.660 | 7.370 | 7.600 | 1,520,547 | +0.16(+2.15%) |
Jun 28, 2021 | 7.610 | 7.620 | 7.420 | 7.440 | 773,410 | -0.15(-1.98%) |
Jun 25, 2021 | 7.740 | 7.900 | 7.520 | 7.590 | 2,277,827 | -0.17(-2.19%) |
Jun 24, 2021 | 7.700 | 7.790 | 7.620 | 7.760 | 848,923 | +0.11(+1.44%) |
Jun 23, 2021 | 7.690 | 7.780 | 7.610 | 7.650 | 636,047 | -0.03(-0.39%) |
Jun 22, 2021 | 7.600 | 7.720 | 7.475 | 7.680 | 959,102 | -0.01(-0.13%) |
Jun 21, 2021 | 7.440 | 7.800 | 7.410 | 7.690 | 1,192,651 | +0.31(+4.20%) |
Jun 18, 2021 | 7.520 | 7.720 | 7.310 | 7.380 | 3,576,806 | -0.32(-4.16%) |
Jun 17, 2021 | 7.935 | 8.050 | 7.555 | 7.700 | 1,264,391 | -0.30(-3.75%) |
Jun 16, 2021 | 7.920 | 8.050 | 7.830 | 8.000 | 890,815 | +0.04(+0.50%) |
Jun 15, 2021 | 8.080 | 8.175 | 7.910 | 7.960 | 1,091,672 | -0.11(-1.36%) |
Jun 14, 2021 | 8.150 | 8.270 | 7.955 | 8.070 | 1,840,293 | -0.08(-0.98%) |
Jun 11, 2021 | 8.150 | 8.325 | 8.060 | 8.150 | 1,118,891 | +0.01(+0.12%) |
Jun 10, 2021 | 8.070 | 8.240 | 8.040 | 8.140 | 941,447 | +0.12(+1.50%) |
Jun 09, 2021 | 8.390 | 8.500 | 8.010 | 8.020 | 2,631,403 | -0.29(-3.49%) |
Jun 08, 2021 | 7.970 | 8.500 | 7.870 | 8.310 | 4,810,961 | +0.44(+5.59%) |
Jun 07, 2021 | 7.740 | 7.880 | 7.690 | 7.870 | 950,130 | +0.16(+2.08%) |
Jun 04, 2021 | 7.710 | 7.735 | 7.610 | 7.710 | 665,220 | +0.01(+0.13%) |
Jun 03, 2021 | 7.790 | 7.800 | 7.640 | 7.700 | 548,301 | -0.14(-1.79%) |
Jun 02, 2021 | 7.820 | 7.920 | 7.710 | 7.840 | 1,081,823 | +0.12(+1.55%) |
Jun 01, 2021 | 7.640 | 7.740 | 7.620 | 7.720 | 782,613 | +0.14(+1.85%) |
May 28, 2021 | 7.990 | 7.995 | 7.480 | 7.580 | 964,129 | -0.20(-2.57%) |
May 27, 2021 | 7.450 | 7.900 | 7.305 | 7.780 | 2,329,359 | +0.42(+5.71%) |
May 26, 2021 | 7.190 | 7.370 | 7.150 | 7.360 | 785,436 | +0.21(+2.94%) |
May 25, 2021 | 7.380 | 7.450 | 7.150 | 7.150 | 746,717 | -0.22(-2.99%) |
May 24, 2021 | 7.350 | 7.439 | 7.270 | 7.370 | 614,933 | +0.05(+0.68%) |
May 21, 2021 | 7.290 | 7.510 | 7.200 | 7.320 | 961,727 | +0.06(+0.83%) |
May 20, 2021 | 7.160 | 7.270 | 7.070 | 7.260 | 756,826 | +0.06(+0.83%) |
May 19, 2021 | 7.110 | 7.400 | 6.960 | 7.200 | 1,032,667 | +0.02(+0.28%) |
May 18, 2021 | 7.260 | 7.320 | 7.160 | 7.180 | 997,568 | -0.03(-0.42%) |
May 17, 2021 | 7.170 | 7.255 | 7.090 | 7.210 | 1,288,699 | -0.01(-0.14%) |
May 14, 2021 | 7.150 | 7.230 | 7.070 | 7.220 | 837,762 | +0.17(+2.41%) |
May 13, 2021 | 6.880 | 7.100 | 6.730 | 7.050 | 1,465,659 | +0.17(+2.47%) |
May 12, 2021 | 7.130 | 7.200 | 6.830 | 6.880 | 1,161,813 | -0.27(-3.78%) |
May 11, 2021 | 7.060 | 7.210 | 6.780 | 7.150 | 1,456,948 | -0.15(-2.05%) |
May 10, 2021 | 7.660 | 7.800 | 7.280 | 7.300 | 1,789,191 | -0.22(-2.93%) |
May 07, 2021 | 7.320 | 7.530 | 7.260 | 7.520 | 1,914,431 | +0.21(+2.87%) |
May 06, 2021 | 6.840 | 7.600 | 6.840 | 7.310 | 2,186,592 | +0.42(+6.10%) |
May 05, 2021 | 7.110 | 7.140 | 6.820 | 6.890 | 2,778,214 | -0.22(-3.09%) |
May 04, 2021 | 7.050 | 7.230 | 6.945 | 7.110 | 1,355,853 | +0.04(+0.57%) |
May 03, 2021 | 6.850 | 7.140 | 6.820 | 7.070 | 1,531,257 | +0.27(+3.97%) |
Apr 30, 2021 | 6.760 | 6.890 | 6.690 | 6.800 | 1,701,000 | -0.04(-0.58%) |
Apr 29, 2021 | 6.780 | 6.930 | 6.735 | 6.840 | 804,910 | +0.11(+1.63%) |
Apr 28, 2021 | 6.790 | 6.790 | 6.660 | 6.730 | 656,842 | -0.02(-0.30%) |
Apr 27, 2021 | 6.680 | 6.815 | 6.680 | 6.750 | 698,961 | -0.04(-0.59%) |
Apr 26, 2021 | 6.890 | 6.940 | 6.760 | 6.790 | 852,632 | -0.05(-0.73%) |
Apr 23, 2021 | 6.760 | 6.860 | 6.651 | 6.840 | 1,012,300 | +0.13(+1.94%) |
Apr 22, 2021 | 6.770 | 6.920 | 6.655 | 6.710 | 1,244,809 | -0.05(-0.74%) |
Apr 21, 2021 | 6.620 | 6.800 | 6.550 | 6.760 | 930,221 | +0.16(+2.42%) |
Apr 20, 2021 | 6.740 | 6.760 | 6.520 | 6.600 | 1,186,668 | -0.20(-2.94%) |
Apr 19, 2021 | 7.020 | 7.020 | 6.720 | 6.800 | 963,847 | -0.25(-3.55%) |
Apr 16, 2021 | 7.040 | 7.085 | 6.910 | 7.050 | 810,900 | +0.09(+1.29%) |
Apr 15, 2021 | 6.770 | 7.010 | 6.770 | 6.960 | 919,631 | +0.10(+1.46%) |
Apr 14, 2021 | 6.690 | 7.090 | 6.580 | 6.860 | 1,266,554 | +0.13(+1.93%) |
Apr 13, 2021 | 6.770 | 6.790 | 6.520 | 6.730 | 1,369,552 | -0.03(-0.44%) |
Apr 12, 2021 | 6.810 | 6.920 | 6.690 | 6.760 | 1,184,037 | +0.03(+0.45%) |
Apr 09, 2021 | 6.780 | 6.800 | 6.655 | 6.730 | 994,000 | -0.07(-1.03%) |
Apr 08, 2021 | 6.830 | 6.860 | 6.730 | 6.800 | 695,879 | -0.01(-0.15%) |
Apr 07, 2021 | 6.940 | 6.980 | 6.750 | 6.810 | 937,220 | -0.12(-1.73%) |
Apr 06, 2021 | 7.000 | 7.040 | 6.890 | 6.930 | 1,087,203 | -0.07(-1.00%) |
Apr 05, 2021 | 6.930 | 7.030 | 6.800 | 7.000 | 1,182,380 | +0.08(+1.16%) |
Apr 01, 2021 | 6.690 | 6.920 | 6.670 | 6.920 | 965,900 | +0.26(+3.90%) |
Mar 31, 2021 | 6.820 | 6.860 | 6.650 | 6.660 | 2,226,748 | -0.17(-2.49%) |
Mar 30, 2021 | 6.600 | 6.910 | 6.600 | 6.830 | 1,241,204 | +0.29(+4.43%) |
Mar 29, 2021 | 6.700 | 6.870 | 6.520 | 6.540 | 1,603,854 | -0.23(-3.40%) |
Mar 26, 2021 | 6.730 | 6.810 | 6.540 | 6.770 | 1,669,600 | +0.04(+0.59%) |
Mar 25, 2021 | 6.180 | 6.800 | 6.140 | 6.730 | 2,788,662 | +0.55(+8.90%) |
Mar 24, 2021 | 6.410 | 6.590 | 6.160 | 6.180 | 1,570,165 | -0.20(-3.13%) |
Mar 23, 2021 | 6.690 | 6.810 | 6.350 | 6.380 | 1,721,764 | -0.33(-4.92%) |
Mar 22, 2021 | 7.140 | 7.220 | 6.670 | 6.710 | 1,985,649 | -0.37(-5.23%) |
Mar 19, 2021 | 6.610 | 7.120 | 6.550 | 7.080 | 7,955,800 | +0.43(+6.47%) |
Mar 18, 2021 | 6.930 | 6.960 | 6.610 | 6.650 | 1,283,490 | -0.29(-4.18%) |
Mar 17, 2021 | 6.900 | 6.980 | 6.680 | 6.940 | 1,816,154 | +0.01(+0.14%) |
Mar 16, 2021 | 7.000 | 7.100 | 6.710 | 6.930 | 1,838,763 | -0.12(-1.70%) |
Mar 15, 2021 | 6.820 | 7.070 | 6.680 | 7.050 | 1,217,576 | +0.17(+2.47%) |
Mar 12, 2021 | 6.740 | 6.945 | 6.630 | 6.880 | 1,263,400 | +0.14(+2.08%) |
Mar 11, 2021 | 6.660 | 6.860 | 6.550 | 6.740 | 1,688,564 | +0.00(+0.00%) |
Mar 10, 2021 | 6.830 | 6.890 | 6.663 | 6.740 | 1,829,333 | -0.11(-1.61%) |
Mar 09, 2021 | 6.760 | 6.990 | 6.660 | 6.850 | 2,996,518 | +0.14(+2.09%) |
Mar 08, 2021 | 6.320 | 6.760 | 6.250 | 6.710 | 2,454,648 | +0.39(+6.17%) |
Mar 05, 2021 | 6.260 | 6.325 | 5.870 | 6.320 | 1,942,900 | +0.18(+2.93%) |
Mar 04, 2021 | 6.300 | 6.500 | 5.990 | 6.140 | 3,049,159 | -0.22(-3.46%) |
Mar 03, 2021 | 6.090 | 6.405 | 6.070 | 6.360 | 3,151,565 | +0.26(+4.26%) |
Mar 02, 2021 | 5.790 | 6.170 | 5.670 | 6.100 | 2,685,092 | +0.24(+4.10%) |
Mar 01, 2021 | 5.510 | 5.870 | 5.450 | 5.860 | 2,560,747 | +0.48(+8.92%) |
Feb 26, 2021 | 5.500 | 5.600 | 5.300 | 5.380 | 3,323,800 | -0.13(-2.36%) |
Feb 25, 2021 | 5.680 | 5.760 | 5.430 | 5.510 | 2,871,625 | -0.07(-1.25%) |
Feb 24, 2021 | 5.250 | 5.630 | 5.230 | 5.580 | 3,392,581 | +0.53(+10.50%) |
Feb 23, 2021 | 4.890 | 5.110 | 4.840 | 5.050 | 4,471,232 | -0.01(-0.20%) |
Feb 22, 2021 | 5.020 | 5.130 | 4.800 | 5.060 | 5,281,321 | -0.02(-0.39%) |
Feb 19, 2021 | 5.400 | 5.400 | 4.760 | 5.080 | 8,239,300 | -0.70(-12.11%) |
Feb 18, 2021 | 5.700 | 5.820 | 5.420 | 5.780 | 3,563,198 | +0.13(+2.30%) |
Feb 17, 2021 | 5.810 | 5.930 | 5.480 | 5.650 | 1,833,421 | +0.01(+0.18%) |
Feb 16, 2021 | 5.920 | 6.050 | 5.550 | 5.640 | 2,407,349 | -0.21(-3.51%) |
Feb 12, 2021 | 5.650 | 5.890 | 5.600 | 5.845 | 2,118,000 | +0.09(+1.65%) |
Feb 11, 2021 | 5.450 | 5.900 | 5.360 | 5.750 | 2,450,499 | +0.37(+6.88%) |
Feb 10, 2021 | 5.520 | 5.530 | 5.320 | 5.380 | 1,837,699 | -0.07(-1.28%) |
Feb 09, 2021 | 5.260 | 5.560 | 5.170 | 5.450 | 2,233,848 | +0.19(+3.61%) |
Feb 08, 2021 | 5.200 | 5.400 | 5.190 | 5.260 | 1,926,344 | +0.10(+1.94%) |
Feb 05, 2021 | 5.130 | 5.195 | 5.070 | 5.160 | 1,394,500 | +0.06(+1.18%) |
Feb 04, 2021 | 5.100 | 5.120 | 4.970 | 5.100 | 921,251 | +0.01(+0.20%) |
Feb 03, 2021 | 5.030 | 5.180 | 5.010 | 5.090 | 1,179,022 | +0.00(+0.00%) |
Feb 02, 2021 | 5.010 | 5.170 | 4.970 | 5.090 | 1,920,096 | +0.09(+1.80%) |
Feb 01, 2021 | 4.880 | 5.070 | 4.720 | 5.000 | 1,799,355 | +0.18(+3.73%) |
Jan 29, 2021 | 4.700 | 4.940 | 4.670 | 4.820 | 3,153,100 | +0.03(+0.63%) |
Jan 28, 2021 | 4.850 | 4.970 | 4.750 | 4.790 | 1,395,235 | +0.00(+0.00%) |
Jan 27, 2021 | 4.790 | 4.990 | 4.600 | 4.790 | 2,710,681 | -0.10(-2.04%) |
Jan 26, 2021 | 5.280 | 5.350 | 4.870 | 4.890 | 2,255,615 | -0.36(-6.86%) |
Jan 25, 2021 | 5.270 | 5.490 | 5.150 | 5.250 | 2,040,125 | +0.00(+0.00%) |
Jan 22, 2021 | 5.080 | 5.250 | 5.010 | 5.250 | 1,174,900 | +0.13(+2.54%) |
Jan 21, 2021 | 5.100 | 5.310 | 5.030 | 5.120 | 1,301,763 | +0.03(+0.59%) |
Jan 20, 2021 | 5.030 | 5.290 | 4.960 | 5.090 | 1,488,731 | +0.06(+1.19%) |
Jan 19, 2021 | 4.900 | 5.030 | 4.780 | 5.030 | 1,812,931 | +0.22(+4.57%) |
Jan 15, 2021 | 4.740 | 4.890 | 4.680 | 4.810 | 1,257,100 | +0.00(+0.00%) |
Jan 14, 2021 | 4.730 | 4.950 | 4.710 | 4.810 | 1,229,787 | +0.14(+3.00%) |
Jan 13, 2021 | 4.870 | 4.900 | 4.660 | 4.670 | 1,255,470 | -0.19(-3.91%) |
Jan 12, 2021 | 4.880 | 4.940 | 4.780 | 4.860 | 997,153 | +0.02(+0.31%) |
Jan 11, 2021 | 4.850 | 4.946 | 4.820 | 4.845 | 726,364 | -0.11(-2.12%) |
Jan 08, 2021 | 5.040 | 5.050 | 4.800 | 4.950 | 1,153,400 | -0.08(-1.59%) |
Jan 07, 2021 | 5.110 | 5.230 | 4.990 | 5.030 | 1,072,921 | -0.05(-0.98%) |
Jan 06, 2021 | 4.930 | 5.170 | 4.900 | 5.080 | 1,395,572 | +0.15(+3.04%) |
Jan 05, 2021 | 4.600 | 5.030 | 4.570 | 4.930 | 1,993,356 | +0.25(+5.45%) |
Jan 04, 2021 | 4.850 | 4.860 | 4.540 | 4.675 | 1,208,845 | -0.12(-2.60%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 716,621 | +0.08(+1.69%) | |
Dec 30, 2020 | 4.750 | 4.835 | 4.700 | 4.720 | 716,621 | +0.00(+0.00%) |
Dec 29, 2020 | 4.890 | 4.930 | 4.670 | 4.720 | 1,073,535 | -0.18(-3.67%) |
Dec 28, 2020 | 4.950 | 5.020 | 4.870 | 4.900 | 1,244,514 | +0.05(+1.03%) |
Dec 24, 2020 | 5.070 | 5.080 | 4.805 | 4.850 | 669,200 | -0.16(-3.19%) |
Dec 23, 2020 | 4.990 | 5.160 | 4.930 | 5.010 | 1,762,028 | +0.02(+0.40%) |
Dec 22, 2020 | 4.980 | 5.020 | 4.710 | 4.990 | 1,687,494 | +0.02(+0.40%) |
Dec 21, 2020 | 4.890 | 4.980 | 4.760 | 4.970 | 2,033,237 | -0.05(-1.00%) |
Dec 18, 2020 | 5.080 | 5.188 | 4.980 | 5.020 | 2,022,800 | -0.05(-0.99%) |
Dec 17, 2020 | 5.250 | 5.260 | 4.960 | 5.070 | 1,870,712 | -0.14(-2.78%) |
Dec 16, 2020 | 5.210 | 5.340 | 5.150 | 5.215 | 1,645,135 | +0.08(+1.66%) |
Dec 15, 2020 | 5.070 | 5.140 | 4.970 | 5.130 | 1,189,449 | +0.06(+1.18%) |
Dec 14, 2020 | 5.380 | 5.380 | 4.950 | 5.070 | 2,075,757 | -0.17(-3.34%) |
Dec 11, 2020 | 5.500 | 5.520 | 5.110 | 5.245 | 2,149,600 | -0.20(-3.58%) |
Dec 10, 2020 | 5.020 | 5.530 | 4.940 | 5.440 | 3,992,140 | +0.34(+6.67%) |
Dec 09, 2020 | 5.360 | 5.470 | 4.840 | 5.100 | 3,638,952 | -0.18(-3.41%) |
Dec 08, 2020 | 4.610 | 5.310 | 4.610 | 5.280 | 5,905,983 | +0.64(+13.79%) |
Dec 07, 2020 | 4.570 | 4.760 | 4.553 | 4.640 | 1,745,919 | +0.11(+2.43%) |
Dec 04, 2020 | 4.350 | 4.600 | 4.330 | 4.530 | 1,641,100 | +0.21(+4.86%) |
Dec 03, 2020 | 4.390 | 4.400 | 4.260 | 4.320 | 854,723 | -0.06(-1.37%) |
Dec 02, 2020 | 4.250 | 4.390 | 4.100 | 4.380 | 1,451,494 | +0.10(+2.46%) |
Dec 01, 2020 | 4.340 | 4.400 | 4.210 | 4.275 | 1,420,042 | +0.06(+1.30%) |
Nov 30, 2020 | 4.500 | 4.500 | 4.210 | 4.220 | 1,585,939 | -0.32(-7.05%) |
Nov 27, 2020 | 4.480 | 4.580 | 4.260 | 4.540 | 574,400 | +0.06(+1.34%) |
Nov 25, 2020 | 4.460 | 4.490 | 4.320 | 4.480 | 2,555,600 | +0.01(+0.22%) |
Nov 24, 2020 | 4.610 | 4.930 | 4.380 | 4.470 | 3,112,676 | -0.06(-1.32%) |
Nov 23, 2020 | 4.270 | 4.590 | 4.270 | 4.530 | 3,079,224 | +0.31(+7.35%) |
Nov 20, 2020 | 4.150 | 4.260 | 4.070 | 4.220 | 1,159,900 | +0.05(+1.20%) |
Nov 19, 2020 | 4.180 | 4.235 | 4.050 | 4.170 | 864,969 | -0.04(-0.95%) |
Nov 18, 2020 | 4.280 | 4.380 | 4.180 | 4.210 | 1,676,708 | -0.02(-0.47%) |
Nov 17, 2020 | 4.010 | 4.240 | 3.970 | 4.230 | 1,319,360 | +0.15(+3.68%) |
Nov 16, 2020 | 4.070 | 4.170 | 4.030 | 4.080 | 1,927,475 | +0.17(+4.35%) |
Nov 13, 2020 | 3.760 | 3.980 | 3.740 | 3.910 | 1,530,700 | +0.17(+4.55%) |
Nov 12, 2020 | 3.860 | 3.930 | 3.640 | 3.740 | 1,798,121 | -0.16(-4.10%) |
Nov 11, 2020 | 4.070 | 4.180 | 3.820 | 3.900 | 1,588,059 | -0.14(-3.47%) |
Nov 10, 2020 | 4.090 | 4.210 | 3.945 | 4.040 | 2,504,801 | -0.04(-0.98%) |
Nov 09, 2020 | 4.100 | 4.570 | 4.060 | 4.080 | 2,547,951 | +0.05(+1.24%) |
Nov 06, 2020 | 4.470 | 4.750 | 3.990 | 4.030 | 3,966,800 | -0.09(-2.18%) |
Nov 05, 2020 | 3.790 | 4.160 | 3.790 | 4.120 | 4,325,097 | +0.38(+10.16%) |
Nov 04, 2020 | 3.730 | 3.875 | 3.570 | 3.740 | 2,018,336 | -0.06(-1.58%) |
Nov 03, 2020 | 3.780 | 3.820 | 3.650 | 3.800 | 1,487,138 | +0.12(+3.26%) |
Nov 02, 2020 | 3.570 | 3.700 | 3.415 | 3.680 | 1,492,641 | +0.20(+5.60%) |
Oct 30, 2020 | 3.450 | 3.490 | 3.390 | 3.485 | 1,680,800 | +0.01(+0.43%) |
Oct 29, 2020 | 3.400 | 3.490 | 3.170 | 3.470 | 1,679,066 | +0.22(+6.77%) |
Oct 28, 2020 | 3.320 | 3.370 | 3.200 | 3.250 | 2,041,457 | -0.18(-5.25%) |
Oct 27, 2020 | 3.550 | 3.560 | 3.410 | 3.430 | 1,278,230 | -0.13(-3.65%) |
Oct 26, 2020 | 3.660 | 3.680 | 3.530 | 3.560 | 1,356,825 | -0.18(-4.81%) |
Oct 23, 2020 | 3.790 | 3.840 | 3.680 | 3.740 | 921,300 | -0.03(-0.80%) |
Oct 22, 2020 | 3.680 | 3.790 | 3.600 | 3.770 | 1,227,710 | +0.12(+3.29%) |
Oct 21, 2020 | 3.710 | 3.730 | 3.630 | 3.650 | 993,870 | -0.03(-0.82%) |
Oct 20, 2020 | 3.590 | 3.730 | 3.580 | 3.680 | 1,265,458 | +0.12(+3.37%) |
Oct 19, 2020 | 3.700 | 3.780 | 3.550 | 3.560 | 886,918 | -0.10(-2.73%) |
Oct 16, 2020 | 3.550 | 3.720 | 3.550 | 3.660 | 1,043,900 | +0.09(+2.52%) |
Oct 15, 2020 | 3.490 | 3.640 | 3.490 | 3.570 | 637,584 | -0.02(-0.56%) |
Oct 14, 2020 | 3.610 | 3.730 | 3.570 | 3.590 | 1,136,529 | -0.02(-0.55%) |
Oct 13, 2020 | 3.570 | 3.620 | 3.480 | 3.610 | 847,607 | -0.02(-0.55%) |
Oct 12, 2020 | 3.700 | 3.720 | 3.460 | 3.630 | 1,382,365 | +0.03(+0.83%) |
Oct 09, 2020 | 3.530 | 3.740 | 3.510 | 3.600 | 1,517,000 | +0.09(+2.56%) |
Oct 08, 2020 | 3.430 | 3.560 | 3.410 | 3.510 | 1,412,813 | +0.10(+2.93%) |
Oct 07, 2020 | 3.310 | 3.470 | 3.310 | 3.410 | 1,306,102 | +0.13(+3.96%) |
Oct 06, 2020 | 3.410 | 3.470 | 3.280 | 3.280 | 1,507,509 | -0.09(-2.67%) |
Oct 05, 2020 | 3.280 | 3.410 | 3.260 | 3.370 | 1,019,215 | +0.12(+3.69%) |
Oct 02, 2020 | 3.100 | 3.268 | 3.050 | 3.250 | 1,024,500 | +0.00(+0.00%) |