Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.480 | 5.530 | 5.405 | 5.490 | 838,303 | +0.04(+0.73%) |
Oct 28, 2021 | 5.380 | 5.470 | 5.330 | 5.450 | 439,235 | +0.11(+2.06%) |
Oct 27, 2021 | 5.500 | 5.500 | 5.270 | 5.340 | 702,093 | -0.20(-3.61%) |
Oct 26, 2021 | 5.690 | 5.540 | 482,082 | -0.15(-2.64%) | ||
Oct 25, 2021 | 5.660 | 5.720 | 5.635 | 5.690 | 459,163 | +0.02(+0.35%) |
Oct 22, 2021 | 5.700 | 5.730 | 5.620 | 5.670 | 267,290 | -0.05(-0.87%) |
Oct 21, 2021 | 5.730 | 5.820 | 5.690 | 5.720 | 452,630 | +0.00(+0.00%) |
Oct 20, 2021 | 5.650 | 5.775 | 5.630 | 5.720 | 432,408 | +0.05(+0.88%) |
Oct 19, 2021 | 5.570 | 5.720 | 5.540 | 5.670 | 369,110 | +0.09(+1.61%) |
Oct 18, 2021 | 5.630 | 5.647 | 5.530 | 5.580 | 353,159 | -0.06(-1.06%) |
Oct 15, 2021 | 5.870 | 5.870 | 5.640 | 5.640 | 715,015 | -0.09(-1.57%) |
Oct 14, 2021 | 5.720 | 5.805 | 5.710 | 5.730 | 351,870 | +0.04(+0.70%) |
Oct 13, 2021 | 5.840 | 5.900 | 5.690 | 5.690 | 603,157 | -0.16(-2.74%) |
Oct 12, 2021 | 5.910 | 5.990 | 5.820 | 5.850 | 1,007,935 | +0.01(+0.17%) |
Oct 11, 2021 | 5.700 | 5.960 | 5.480 | 5.840 | 1,234,155 | +0.22(+3.91%) |
Oct 08, 2021 | 5.600 | 5.740 | 5.560 | 5.620 | 670,358 | +0.00(+0.00%) |
Oct 07, 2021 | 5.430 | 5.635 | 5.430 | 5.620 | 620,976 | +0.22(+4.07%) |
Oct 06, 2021 | 5.340 | 5.450 | 5.300 | 5.400 | 422,817 | -0.03(-0.55%) |
Oct 05, 2021 | 5.390 | 5.490 | 5.320 | 5.430 | 583,508 | +0.04(+0.74%) |
Oct 04, 2021 | 5.520 | 5.520 | 5.310 | 5.390 | 1,001,226 | -0.15(-2.71%) |
Oct 01, 2021 | 5.350 | 5.585 | 5.330 | 5.540 | 689,151 | +0.20(+3.75%) |
Sep 30, 2021 | 5.530 | 5.500 | 5.320 | 5.340 | 646,528 | -0.16(-2.91%) |
Sep 29, 2021 | 5.530 | 5.670 | 5.440 | 5.500 | 1,399,966 | -0.02(-0.36%) |
Sep 28, 2021 | 5.270 | 5.580 | 5.160 | 5.520 | 1,228,048 | +0.19(+3.56%) |
Sep 27, 2021 | 5.360 | 5.590 | 5.330 | 5.330 | 1,085,022 | +0.02(+0.38%) |
Sep 24, 2021 | 5.190 | 5.360 | 5.190 | 5.310 | 720,223 | +0.10(+1.92%) |
Sep 23, 2021 | 5.080 | 5.280 | 5.080 | 5.210 | 498,210 | +0.17(+3.37%) |
Sep 22, 2021 | 5.060 | 5.135 | 5.040 | 5.040 | 512,025 | +0.01(+0.20%) |
Sep 21, 2021 | 4.980 | 5.070 | 4.960 | 5.030 | 443,860 | +0.08(+1.62%) |
Sep 20, 2021 | 4.880 | 5.040 | 4.870 | 4.950 | 697,692 | -0.10(-1.98%) |
Sep 17, 2021 | 4.990 | 5.060 | 4.900 | 5.050 | 2,621,551 | +0.09(+1.81%) |
Sep 16, 2021 | 4.920 | 4.970 | 4.691 | 4.960 | 1,651,575 | +0.01(+0.20%) |
Sep 15, 2021 | 4.940 | 5.005 | 4.840 | 4.950 | 1,443,971 | +0.01(+0.20%) |
Sep 14, 2021 | 5.120 | 5.120 | 4.900 | 4.940 | 914,042 | -0.17(-3.33%) |
Sep 13, 2021 | 5.080 | 5.210 | 5.020 | 5.110 | 765,069 | -0.01(-0.20%) |
Sep 10, 2021 | 5.170 | 5.202 | 5.060 | 5.120 | 887,859 | -0.03(-0.58%) |
Sep 09, 2021 | 5.160 | 5.290 | 5.075 | 5.150 | 1,017,175 | -0.04(-0.77%) |
Sep 08, 2021 | 5.270 | 5.340 | 5.095 | 5.190 | 802,942 | -0.08(-1.52%) |
Sep 07, 2021 | 5.410 | 5.460 | 5.220 | 5.270 | 856,724 | -0.15(-2.77%) |
Sep 03, 2021 | 5.560 | 5.580 | 5.385 | 5.420 | 574,705 | -0.16(-2.87%) |
Sep 02, 2021 | 5.430 | 5.650 | 5.420 | 5.580 | 673,927 | +0.16(+2.95%) |
Sep 01, 2021 | 5.670 | 5.770 | 5.370 | 5.420 | 854,472 | -0.22(-3.90%) |
Aug 31, 2021 | 5.240 | 5.700 | 5.240 | 5.640 | 1,499,494 | +0.39(+7.43%) |
Aug 30, 2021 | 5.240 | 5.419 | 5.240 | 5.250 | 925,350 | -0.04(-0.76%) |
Aug 27, 2021 | 5.160 | 5.300 | 5.140 | 5.290 | 1,450,194 | +0.11(+2.12%) |
Aug 26, 2021 | 5.540 | 5.590 | 5.080 | 5.180 | 6,424,576 | -0.37(-6.67%) |
Aug 25, 2021 | 5.530 | 5.610 | 5.435 | 5.550 | 5,332,913 | +0.01(+0.18%) |
Aug 24, 2021 | 5.350 | 5.745 | 5.270 | 5.540 | 1,470,307 | +0.25(+4.73%) |
Aug 23, 2021 | 4.930 | 5.380 | 4.870 | 5.290 | 1,046,245 | +0.44(+9.07%) |
Aug 20, 2021 | 4.890 | 4.965 | 4.810 | 4.850 | 620,316 | -0.05(-1.02%) |
Aug 19, 2021 | 4.950 | 5.015 | 4.900 | 4.900 | 520,470 | -0.09(-1.80%) |
Aug 18, 2021 | 4.760 | 5.130 | 4.740 | 4.990 | 774,421 | +0.22(+4.61%) |
Aug 17, 2021 | 4.910 | 4.925 | 4.730 | 4.770 | 820,978 | -0.20(-4.02%) |
Aug 16, 2021 | 5.090 | 5.090 | 4.970 | 4.970 | 314,284 | -0.14(-2.74%) |
Aug 13, 2021 | 5.050 | 5.160 | 5.030 | 5.110 | 522,655 | +0.04(+0.79%) |
Aug 12, 2021 | 5.000 | 5.120 | 4.940 | 5.070 | 479,803 | +0.03(+0.60%) |
Aug 11, 2021 | 5.060 | 5.160 | 5.030 | 5.040 | 682,152 | -0.05(-0.98%) |
Aug 10, 2021 | 5.170 | 5.260 | 4.990 | 5.090 | 951,215 | -0.05(-0.97%) |
Aug 09, 2021 | 5.160 | 5.240 | 4.820 | 5.140 | 1,666,501 | +0.27(+5.54%) |
Aug 06, 2021 | 5.020 | 5.110 | 4.860 | 4.870 | 1,647,674 | -0.16(-3.18%) |
Aug 05, 2021 | 4.890 | 5.055 | 4.830 | 5.030 | 838,973 | +0.20(+4.14%) |
Aug 04, 2021 | 4.910 | 5.030 | 4.790 | 4.830 | 977,024 | -0.12(-2.42%) |
Aug 03, 2021 | 5.000 | 5.025 | 4.880 | 4.950 | 706,370 | -0.04(-0.80%) |
Aug 02, 2021 | 4.960 | 5.030 | 4.925 | 4.990 | 447,042 | +0.06(+1.22%) |
Jul 30, 2021 | 4.880 | 4.960 | 4.860 | 4.930 | 504,335 | +0.00(+0.00%) |
Jul 29, 2021 | 5.020 | 5.070 | 4.860 | 4.930 | 665,211 | -0.02(-0.40%) |
Jul 28, 2021 | 4.880 | 5.010 | 4.850 | 4.950 | 482,391 | +0.09(+1.85%) |
Jul 27, 2021 | 4.820 | 4.870 | 4.735 | 4.860 | 528,774 | +0.03(+0.62%) |
Jul 26, 2021 | 4.860 | 4.930 | 4.811 | 4.830 | 465,754 | +0.00(+0.00%) |
Jul 23, 2021 | 4.870 | 4.870 | 4.710 | 4.830 | 627,939 | +0.02(+0.42%) |
Jul 22, 2021 | 4.750 | 4.845 | 4.640 | 4.810 | 716,678 | +0.04(+0.84%) |
Jul 21, 2021 | 4.740 | 4.910 | 4.690 | 4.770 | 988,297 | +0.07(+1.49%) |
Jul 20, 2021 | 4.420 | 4.800 | 4.370 | 4.700 | 2,333,558 | +0.38(+8.80%) |
Jul 19, 2021 | 4.260 | 4.320 | 4.000 | 4.320 | 2,224,473 | +0.01(+0.23%) |
Jul 16, 2021 | 4.370 | 4.410 | 4.210 | 4.310 | 1,083,014 | -0.05(-1.15%) |
Jul 15, 2021 | 4.480 | 4.540 | 4.330 | 4.360 | 1,091,622 | -0.13(-2.90%) |
Jul 14, 2021 | 4.700 | 4.740 | 4.460 | 4.490 | 1,106,237 | -0.19(-4.06%) |
Jul 13, 2021 | 4.770 | 4.800 | 4.610 | 4.680 | 763,191 | -0.13(-2.70%) |
Jul 12, 2021 | 4.690 | 4.870 | 4.645 | 4.810 | 834,910 | +0.11(+2.34%) |
Jul 09, 2021 | 4.730 | 4.780 | 4.654 | 4.700 | 690,280 | +0.01(+0.21%) |
Jul 08, 2021 | 4.890 | 4.900 | 4.680 | 4.690 | 1,219,981 | -0.23(-4.67%) |
Jul 07, 2021 | 5.110 | 5.140 | 4.870 | 4.920 | 1,238,243 | -0.23(-4.47%) |
Jul 06, 2021 | 5.120 | 5.200 | 4.990 | 5.150 | 726,962 | +0.01(+0.19%) |
Jul 02, 2021 | 5.280 | 5.280 | 4.960 | 5.140 | 1,700,674 | -0.14(-2.65%) |
Jul 01, 2021 | 5.150 | 5.330 | 5.105 | 5.280 | 801,416 | +0.16(+3.13%) |
Jun 30, 2021 | 5.150 | 5.195 | 5.055 | 5.120 | 537,228 | -0.03(-0.58%) |
Jun 29, 2021 | 5.260 | 5.270 | 5.110 | 5.150 | 670,643 | -0.07(-1.34%) |
Jun 28, 2021 | 5.370 | 5.400 | 5.190 | 5.220 | 472,144 | -0.12(-2.25%) |
Jun 25, 2021 | 5.410 | 5.470 | 5.330 | 5.340 | 1,184,828 | -0.07(-1.29%) |
Jun 24, 2021 | 5.310 | 5.440 | 5.270 | 5.410 | 542,723 | +0.15(+2.85%) |
Jun 23, 2021 | 5.260 | 5.290 | 5.185 | 5.260 | 621,035 | +0.00(+0.00%) |
Jun 22, 2021 | 5.290 | 5.290 | 5.150 | 5.260 | 605,055 | -0.05(-0.94%) |
Jun 21, 2021 | 5.200 | 5.340 | 5.120 | 5.310 | 707,959 | +0.11(+2.12%) |
Jun 18, 2021 | 5.450 | 5.500 | 5.150 | 5.200 | 1,636,290 | -0.36(-6.47%) |
Jun 17, 2021 | 5.800 | 5.800 | 5.540 | 5.560 | 582,897 | -0.21(-3.64%) |
Jun 16, 2021 | 5.650 | 5.770 | 5.610 | 5.770 | 466,239 | +0.07(+1.23%) |
Jun 15, 2021 | 5.770 | 5.780 | 5.560 | 5.700 | 631,821 | -0.06(-1.04%) |
Jun 14, 2021 | 5.960 | 6.020 | 5.745 | 5.760 | 472,159 | -0.20(-3.36%) |
Jun 11, 2021 | 6.030 | 6.090 | 5.950 | 5.960 | 429,116 | -0.06(-1.00%) |
Jun 10, 2021 | 5.910 | 6.210 | 5.875 | 6.020 | 1,080,828 | +0.14(+2.38%) |
Jun 09, 2021 | 5.760 | 5.940 | 5.760 | 5.880 | 776,173 | +0.17(+2.98%) |
Jun 08, 2021 | 5.710 | 5.770 | 5.640 | 5.710 | 558,524 | +0.02(+0.35%) |
Jun 07, 2021 | 5.510 | 5.770 | 5.510 | 5.690 | 833,239 | +0.23(+4.21%) |
Jun 04, 2021 | 5.580 | 5.600 | 5.450 | 5.460 | 631,479 | -0.07(-1.27%) |
Jun 03, 2021 | 5.520 | 5.650 | 5.505 | 5.530 | 808,675 | -0.01(-0.18%) |
Jun 02, 2021 | 5.710 | 5.710 | 5.500 | 5.540 | 773,854 | -0.15(-2.64%) |
Jun 01, 2021 | 5.730 | 5.760 | 5.650 | 5.690 | 528,613 | +0.03(+0.53%) |
May 28, 2021 | 5.600 | 5.710 | 5.595 | 5.660 | 483,124 | +0.07(+1.25%) |
May 27, 2021 | 5.650 | 5.720 | 5.580 | 5.590 | 520,233 | -0.06(-1.06%) |
May 26, 2021 | 5.620 | 5.685 | 5.600 | 5.650 | 348,049 | +0.08(+1.44%) |
May 25, 2021 | 5.680 | 5.730 | 5.550 | 5.570 | 557,278 | -0.08(-1.42%) |
May 24, 2021 | 5.760 | 5.800 | 5.640 | 5.650 | 416,214 | -0.07(-1.22%) |
May 21, 2021 | 5.740 | 5.855 | 5.740 | 5.720 | 486,915 | +0.02(+0.35%) |
May 20, 2021 | 5.770 | 5.780 | 5.650 | 5.700 | 423,081 | -0.06(-1.04%) |
May 19, 2021 | 5.560 | 5.780 | 5.550 | 5.760 | 690,293 | +0.05(+0.88%) |
May 18, 2021 | 5.780 | 5.880 | 5.715 | 5.710 | 570,036 | -0.07(-1.21%) |
May 17, 2021 | 5.660 | 5.830 | 5.660 | 5.780 | 708,661 | +0.14(+2.48%) |
May 14, 2021 | 5.520 | 5.650 | 5.500 | 5.640 | 725,076 | +0.16(+2.92%) |
May 13, 2021 | 5.310 | 5.530 | 5.310 | 5.480 | 726,482 | +0.16(+3.01%) |
May 12, 2021 | 5.410 | 5.530 | 5.260 | 5.320 | 1,670,811 | -0.12(-2.21%) |
May 11, 2021 | 5.160 | 5.450 | 5.140 | 5.440 | 1,397,065 | +0.13(+2.45%) |
May 10, 2021 | 5.320 | 5.475 | 5.200 | 5.310 | 1,752,647 | +0.11(+2.12%) |
May 07, 2021 | 5.850 | 5.870 | 5.170 | 5.200 | 2,387,423 | -0.58(-10.03%) |
May 06, 2021 | 5.770 | 5.800 | 5.505 | 5.780 | 969,247 | -0.01(-0.17%) |
May 05, 2021 | 5.750 | 5.955 | 5.750 | 5.790 | 1,154,614 | +0.08(+1.40%) |
May 04, 2021 | 5.730 | 5.748 | 5.460 | 5.710 | 1,386,609 | -0.09(-1.55%) |
May 03, 2021 | 5.570 | 5.820 | 5.570 | 5.800 | 1,065,732 | +0.29(+5.26%) |
Apr 30, 2021 | 5.640 | 5.680 | 5.430 | 5.510 | 1,100,000 | -0.16(-2.82%) |
Apr 29, 2021 | 5.660 | 5.710 | 5.550 | 5.670 | 658,753 | +0.04(+0.71%) |
Apr 28, 2021 | 5.670 | 5.700 | 5.558 | 5.630 | 764,702 | -0.08(-1.40%) |
Apr 27, 2021 | 5.930 | 5.940 | 5.670 | 5.710 | 1,005,581 | -0.16(-2.73%) |
Apr 26, 2021 | 5.700 | 5.990 | 5.700 | 5.870 | 1,227,782 | +0.19(+3.35%) |
Apr 23, 2021 | 5.710 | 5.760 | 5.620 | 5.680 | 758,300 | -0.02(-0.35%) |
Apr 22, 2021 | 5.830 | 5.875 | 5.670 | 5.700 | 805,709 | -0.11(-1.89%) |
Apr 21, 2021 | 5.690 | 5.820 | 5.600 | 5.810 | 675,882 | +0.14(+2.47%) |
Apr 20, 2021 | 5.640 | 5.700 | 5.460 | 5.670 | 905,336 | -0.01(-0.18%) |
Apr 19, 2021 | 5.860 | 5.890 | 5.600 | 5.680 | 874,971 | -0.21(-3.57%) |
Apr 16, 2021 | 5.950 | 5.950 | 5.760 | 5.890 | 596,900 | -0.01(-0.17%) |
Apr 15, 2021 | 5.910 | 5.970 | 5.810 | 5.900 | 771,716 | +0.08(+1.37%) |
Apr 14, 2021 | 5.780 | 5.955 | 5.750 | 5.820 | 842,391 | +0.06(+1.04%) |
Apr 13, 2021 | 5.790 | 5.840 | 5.650 | 5.760 | 803,188 | -0.01(-0.17%) |
Apr 12, 2021 | 5.940 | 5.940 | 5.650 | 5.770 | 1,361,767 | -0.19(-3.19%) |
Apr 09, 2021 | 6.070 | 6.140 | 5.930 | 5.960 | 956,400 | -0.16(-2.61%) |
Apr 08, 2021 | 6.330 | 6.330 | 5.980 | 6.120 | 2,078,399 | -0.17(-2.70%) |
Apr 07, 2021 | 6.450 | 6.510 | 6.250 | 6.290 | 1,125,293 | -0.15(-2.33%) |
Apr 06, 2021 | 6.810 | 6.810 | 6.320 | 6.440 | 1,574,446 | -0.38(-5.57%) |
Apr 05, 2021 | 6.710 | 6.880 | 6.640 | 6.820 | 1,209,717 | +0.22(+3.33%) |
Apr 01, 2021 | 6.720 | 6.810 | 6.560 | 6.600 | 1,051,700 | -0.13(-1.93%) |
Mar 31, 2021 | 6.700 | 6.910 | 6.590 | 6.730 | 1,864,619 | +0.07(+1.05%) |
Mar 30, 2021 | 6.860 | 6.890 | 6.600 | 6.660 | 734,955 | -0.12(-1.77%) |
Mar 29, 2021 | 6.800 | 6.899 | 6.620 | 6.780 | 1,563,832 | -0.07(-1.02%) |
Mar 26, 2021 | 6.910 | 6.990 | 6.550 | 6.850 | 1,927,000 | +0.04(+0.59%) |
Mar 25, 2021 | 6.360 | 6.830 | 6.240 | 6.810 | 2,223,258 | +0.38(+5.91%) |
Mar 24, 2021 | 6.840 | 6.900 | 6.430 | 6.430 | 1,454,966 | -0.30(-4.46%) |
Mar 23, 2021 | 7.300 | 7.400 | 6.680 | 6.730 | 2,487,334 | -0.65(-8.81%) |
Mar 22, 2021 | 7.330 | 7.445 | 7.090 | 7.380 | 1,711,801 | +0.21(+2.93%) |
Mar 19, 2021 | 7.000 | 7.185 | 6.798 | 7.170 | 2,653,400 | +0.26(+3.76%) |
Mar 18, 2021 | 6.690 | 7.320 | 6.641 | 6.910 | 2,132,228 | +0.08(+1.17%) |
Mar 17, 2021 | 6.670 | 6.840 | 6.600 | 6.830 | 1,284,224 | +0.09(+1.34%) |
Mar 16, 2021 | 6.930 | 7.130 | 6.700 | 6.740 | 2,318,417 | -0.24(-3.44%) |
Mar 15, 2021 | 6.100 | 7.080 | 5.955 | 6.980 | 3,925,447 | +0.96(+15.95%) |
Mar 12, 2021 | 6.100 | 6.225 | 5.960 | 6.020 | 2,211,000 | -0.12(-1.95%) |
Mar 11, 2021 | 6.030 | 6.140 | 5.940 | 6.140 | 2,267,349 | +0.23(+3.89%) |
Mar 10, 2021 | 6.020 | 6.210 | 5.870 | 5.910 | 2,551,617 | -0.07(-1.17%) |
Mar 09, 2021 | 5.630 | 6.240 | 5.600 | 5.980 | 7,494,773 | +0.38(+6.79%) |
Mar 08, 2021 | 5.150 | 5.690 | 5.100 | 5.600 | 12,676,715 | +0.65(+13.13%) |
Mar 05, 2021 | 4.890 | 5.000 | 4.602 | 4.950 | 2,316,900 | +0.12(+2.48%) |
Mar 04, 2021 | 4.880 | 4.990 | 4.620 | 4.830 | 2,434,351 | -0.06(-1.23%) |
Mar 03, 2021 | 5.060 | 5.190 | 4.840 | 4.890 | 3,130,052 | -0.17(-3.36%) |
Mar 02, 2021 | 5.230 | 5.310 | 5.020 | 5.060 | 5,181,823 | -0.12(-2.32%) |
Mar 01, 2021 | 5.790 | 5.840 | 5.150 | 5.180 | 8,288,173 | -0.21(-3.90%) |
Feb 26, 2021 | 4.950 | 5.890 | 4.910 | 5.390 | 4,608,200 | +0.50(+10.22%) |
Feb 25, 2021 | 5.050 | 5.140 | 4.870 | 4.890 | 1,296,917 | -0.21(-4.12%) |
Feb 24, 2021 | 4.830 | 5.180 | 4.830 | 5.100 | 1,462,449 | +0.30(+6.25%) |
Feb 23, 2021 | 5.250 | 5.380 | 4.720 | 4.800 | 2,995,361 | -0.56(-10.45%) |
Feb 22, 2021 | 5.590 | 5.610 | 5.330 | 5.360 | 1,217,482 | -0.27(-4.80%) |
Feb 19, 2021 | 5.590 | 5.700 | 5.550 | 5.630 | 674,100 | +0.00(+0.00%) |
Feb 18, 2021 | 5.640 | 5.760 | 5.600 | 5.630 | 998,561 | -0.03(-0.53%) |
Feb 17, 2021 | 5.540 | 5.680 | 5.480 | 5.660 | 1,167,397 | +0.07(+1.25%) |
Feb 16, 2021 | 5.790 | 5.930 | 5.550 | 5.590 | 1,526,342 | -0.13(-2.27%) |
Feb 12, 2021 | 5.840 | 5.865 | 5.700 | 5.720 | 751,400 | -0.18(-3.05%) |
Feb 11, 2021 | 5.870 | 6.085 | 5.800 | 5.900 | 1,743,713 | +0.07(+1.20%) |
Feb 10, 2021 | 5.940 | 5.980 | 5.650 | 5.830 | 1,544,247 | -0.03(-0.51%) |
Feb 09, 2021 | 5.970 | 6.180 | 5.780 | 5.860 | 1,685,441 | -0.05(-0.85%) |
Feb 08, 2021 | 5.220 | 6.100 | 5.220 | 5.910 | 3,466,928 | +0.71(+13.65%) |
Feb 05, 2021 | 5.170 | 5.200 | 5.030 | 5.200 | 1,125,700 | +0.11(+2.16%) |
Feb 04, 2021 | 4.880 | 5.140 | 4.880 | 5.090 | 1,315,578 | +0.17(+3.46%) |
Feb 03, 2021 | 4.910 | 4.990 | 4.810 | 4.920 | 780,884 | +0.01(+0.20%) |
Feb 02, 2021 | 5.000 | 5.140 | 4.850 | 4.910 | 964,506 | -0.03(-0.61%) |
Feb 01, 2021 | 4.940 | 5.000 | 4.830 | 4.940 | 1,138,052 | +0.13(+2.70%) |
Jan 29, 2021 | 4.990 | 5.155 | 4.760 | 4.810 | 1,386,200 | -0.12(-2.43%) |
Jan 28, 2021 | 4.890 | 4.950 | 4.810 | 4.930 | 1,107,974 | +0.10(+2.07%) |
Jan 27, 2021 | 4.900 | 5.200 | 4.800 | 4.830 | 1,983,349 | -0.12(-2.42%) |
Jan 26, 2021 | 4.800 | 5.000 | 4.800 | 4.950 | 1,394,503 | +0.10(+2.06%) |
Jan 25, 2021 | 5.000 | 5.020 | 4.770 | 4.850 | 1,300,761 | -0.12(-2.41%) |
Jan 22, 2021 | 4.810 | 5.000 | 4.770 | 4.970 | 1,215,200 | +0.11(+2.26%) |
Jan 21, 2021 | 4.720 | 4.890 | 4.630 | 4.860 | 787,694 | +0.11(+2.32%) |
Jan 20, 2021 | 4.860 | 4.889 | 4.730 | 4.750 | 692,279 | -0.08(-1.66%) |
Jan 19, 2021 | 4.920 | 4.970 | 4.820 | 4.830 | 762,430 | +0.00(+0.00%) |
Jan 15, 2021 | 4.790 | 4.917 | 4.640 | 4.830 | 1,187,700 | -0.02(-0.41%) |
Jan 14, 2021 | 4.770 | 4.970 | 4.770 | 4.850 | 1,395,712 | +0.11(+2.32%) |
Jan 13, 2021 | 4.900 | 4.900 | 4.690 | 4.740 | 829,837 | -0.12(-2.47%) |
Jan 12, 2021 | 4.950 | 5.330 | 4.810 | 4.860 | 2,013,244 | +0.11(+2.32%) |
Jan 11, 2021 | 4.730 | 4.880 | 4.710 | 4.750 | 852,000 | -0.03(-0.63%) |
Jan 08, 2021 | 4.990 | 5.020 | 4.610 | 4.780 | 1,521,200 | -0.18(-3.63%) |
Jan 07, 2021 | 4.830 | 5.040 | 4.810 | 4.960 | 1,605,058 | +0.12(+2.48%) |
Jan 06, 2021 | 4.970 | 5.060 | 4.740 | 4.840 | 1,407,065 | -0.08(-1.63%) |
Jan 05, 2021 | 4.950 | 5.050 | 4.890 | 4.920 | 1,074,298 | +0.04(+0.82%) |
Jan 04, 2021 | 4.660 | 4.910 | 4.600 | 4.880 | 1,691,330 | +0.31(+6.78%) |
Dec 31, 2020 | 4.570 | 4.570 | 4.570 | 1,095,556 | -0.03(-0.65%) | |
Dec 30, 2020 | 4.490 | 4.730 | 4.490 | 4.600 | 1,095,556 | +0.10(+2.22%) |
Dec 29, 2020 | 4.450 | 4.580 | 4.360 | 4.500 | 695,278 | +0.02(+0.45%) |
Dec 28, 2020 | 4.500 | 4.610 | 4.450 | 4.480 | 645,786 | +0.05(+1.13%) |
Dec 24, 2020 | 4.450 | 4.488 | 4.355 | 4.430 | 305,300 | +0.00(+0.00%) |
Dec 23, 2020 | 4.350 | 4.460 | 4.300 | 4.430 | 690,694 | +0.13(+3.02%) |
Dec 22, 2020 | 4.330 | 4.330 | 4.235 | 4.300 | 584,198 | -0.03(-0.69%) |
Dec 21, 2020 | 4.260 | 4.420 | 4.260 | 4.330 | 893,785 | -0.07(-1.59%) |
Dec 18, 2020 | 4.510 | 4.605 | 4.390 | 4.400 | 1,572,500 | -0.14(-3.08%) |
Dec 17, 2020 | 4.580 | 4.641 | 4.420 | 4.540 | 855,590 | -0.04(-0.87%) |
Dec 16, 2020 | 4.680 | 4.700 | 4.570 | 4.580 | 814,553 | -0.05(-1.08%) |
Dec 15, 2020 | 4.440 | 4.680 | 4.350 | 4.630 | 1,232,573 | +0.24(+5.47%) |
Dec 14, 2020 | 4.370 | 4.730 | 4.270 | 4.390 | 2,162,838 | +0.31(+7.60%) |
Dec 11, 2020 | 4.120 | 4.145 | 4.010 | 4.080 | 767,100 | -0.11(-2.63%) |
Dec 10, 2020 | 4.180 | 4.260 | 4.140 | 4.190 | 616,865 | -0.01(-0.24%) |
Dec 09, 2020 | 4.400 | 4.400 | 4.170 | 4.200 | 687,957 | -0.15(-3.45%) |
Dec 08, 2020 | 4.210 | 4.360 | 4.190 | 4.350 | 788,561 | +0.13(+3.08%) |
Dec 07, 2020 | 4.240 | 4.250 | 4.120 | 4.220 | 815,093 | +0.01(+0.24%) |
Dec 04, 2020 | 4.110 | 4.260 | 4.070 | 4.210 | 748,300 | +0.11(+2.68%) |
Dec 03, 2020 | 4.070 | 4.160 | 3.970 | 4.100 | 677,115 | +0.06(+1.49%) |
Dec 02, 2020 | 4.050 | 4.110 | 3.960 | 4.040 | 767,670 | -0.01(-0.25%) |
Dec 01, 2020 | 4.010 | 4.090 | 3.910 | 4.050 | 1,608,899 | +0.10(+2.53%) |
Nov 30, 2020 | 4.050 | 4.053 | 3.900 | 3.950 | 1,127,821 | -0.12(-2.95%) |
Nov 27, 2020 | 4.020 | 4.070 | 3.970 | 4.070 | 727,700 | +0.09(+2.26%) |
Nov 25, 2020 | 4.100 | 4.125 | 3.900 | 3.980 | 1,558,600 | -0.12(-2.93%) |
Nov 24, 2020 | 4.140 | 4.169 | 4.010 | 4.100 | 1,869,391 | +0.01(+0.24%) |
Nov 23, 2020 | 4.170 | 4.170 | 4.050 | 4.090 | 859,680 | -0.02(-0.49%) |
Nov 20, 2020 | 4.100 | 4.131 | 4.010 | 4.110 | 1,050,300 | -0.01(-0.24%) |
Nov 19, 2020 | 4.140 | 4.140 | 4.030 | 4.120 | 773,713 | +0.01(+0.24%) |
Nov 18, 2020 | 4.310 | 4.385 | 4.095 | 4.110 | 812,671 | -0.17(-3.97%) |
Nov 17, 2020 | 4.060 | 4.280 | 4.010 | 4.280 | 1,530,265 | +0.20(+4.90%) |
Nov 16, 2020 | 4.200 | 4.240 | 4.000 | 4.080 | 1,361,894 | -0.06(-1.45%) |
Nov 13, 2020 | 4.140 | 4.150 | 4.060 | 4.140 | 611,000 | +0.01(+0.24%) |
Nov 12, 2020 | 4.130 | 4.185 | 4.050 | 4.130 | 1,243,958 | -0.03(-0.72%) |
Nov 11, 2020 | 4.230 | 4.300 | 4.070 | 4.160 | 996,818 | -0.03(-0.72%) |
Nov 10, 2020 | 4.220 | 4.290 | 3.920 | 4.190 | 1,385,022 | +0.00(+0.00%) |
Nov 09, 2020 | 4.270 | 4.410 | 4.150 | 4.190 | 1,630,612 | +0.06(+1.45%) |
Nov 06, 2020 | 4.990 | 5.000 | 4.110 | 4.130 | 2,775,900 | -0.80(-16.23%) |
Nov 05, 2020 | 4.830 | 4.960 | 4.640 | 4.930 | 1,906,160 | +0.13(+2.71%) |
Nov 04, 2020 | 4.640 | 4.900 | 4.550 | 4.800 | 1,089,852 | +0.22(+4.80%) |
Nov 03, 2020 | 4.590 | 4.670 | 4.430 | 4.580 | 1,154,275 | +0.11(+2.46%) |