Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.280 | 4.380 | 4.130 | 4.250 | 4,173,162 | +0.02(+0.47%) |
Oct 28, 2021 | 4.200 | 4.320 | 4.070 | 4.230 | 3,430,215 | +0.04(+0.95%) |
Oct 27, 2021 | 4.320 | 4.460 | 4.110 | 4.190 | 3,901,753 | -0.19(-4.34%) |
Oct 26, 2021 | 4.710 | 4.380 | 7,897,872 | -0.34(-7.20%) | ||
Oct 25, 2021 | 4.610 | 4.790 | 4.720 | 5,545,699 | +0.16(+3.51%) | |
Oct 22, 2021 | 4.710 | 4.750 | 4.450 | 4.560 | 6,279,316 | +0.02(+0.44%) |
Oct 21, 2021 | 4.300 | 4.600 | 4.300 | 4.540 | 7,425,327 | +0.29(+6.82%) |
Oct 20, 2021 | 4.200 | 4.360 | 4.120 | 4.250 | 4,770,737 | +0.04(+0.95%) |
Oct 19, 2021 | 4.210 | 4.280 | 4.090 | 4.210 | 3,630,212 | +0.05(+1.20%) |
Oct 18, 2021 | 4.180 | 4.320 | 4.040 | 4.160 | 6,218,792 | -0.01(-0.24%) |
Oct 15, 2021 | 4.210 | 4.350 | 4.160 | 4.170 | 4,983,515 | +0.03(+0.72%) |
Oct 14, 2021 | 4.140 | 4.275 | 4.070 | 4.140 | 4,008,171 | +0.02(+0.49%) |
Oct 13, 2021 | 4.130 | 4.210 | 3.965 | 4.120 | 3,862,976 | -0.05(-1.20%) |
Oct 12, 2021 | 4.170 | 4.230 | 4.045 | 4.170 | 4,764,355 | -0.04(-0.95%) |
Oct 11, 2021 | 4.210 | 4.300 | 4.060 | 4.210 | 7,018,455 | +0.14(+3.57%) |
Oct 08, 2021 | 3.660 | 4.140 | 3.600 | 4.065 | 9,412,987 | +0.43(+11.68%) |
Oct 07, 2021 | 3.440 | 3.720 | 3.370 | 3.640 | 8,630,116 | +0.25(+7.37%) |
Oct 06, 2021 | 3.490 | 3.520 | 3.350 | 3.390 | 4,602,977 | -0.09(-2.59%) |
Oct 05, 2021 | 3.440 | 3.600 | 3.380 | 3.480 | 4,796,094 | +0.04(+1.16%) |
Oct 04, 2021 | 3.420 | 3.615 | 3.320 | 3.440 | 7,740,692 | +0.01(+0.29%) |
Oct 01, 2021 | 3.260 | 3.490 | 3.210 | 3.430 | 5,884,547 | +0.19(+5.86%) |
Sep 30, 2021 | 3.370 | 3.420 | 3.170 | 3.240 | 6,207,210 | -0.13(-3.86%) |
Sep 29, 2021 | 3.460 | 3.560 | 3.330 | 3.370 | 7,813,414 | -0.05(-1.46%) |
Sep 28, 2021 | 3.390 | 3.710 | 3.190 | 3.420 | 13,320,210 | +0.02(+0.59%) |
Sep 27, 2021 | 3.280 | 3.580 | 3.260 | 3.400 | 8,007,990 | +0.14(+4.29%) |
Sep 24, 2021 | 3.330 | 3.420 | 3.120 | 3.260 | 9,546,703 | -0.12(-3.55%) |
Sep 23, 2021 | 3.040 | 3.390 | 2.980 | 3.380 | 14,516,319 | +0.37(+12.29%) |
Sep 22, 2021 | 2.770 | 3.100 | 2.640 | 3.010 | 18,324,460 | +0.25(+9.06%) |
Sep 21, 2021 | 2.740 | 2.800 | 2.695 | 2.760 | 5,203,256 | +0.02(+0.73%) |
Sep 20, 2021 | 2.720 | 2.760 | 2.630 | 2.740 | 5,665,380 | -0.09(-3.18%) |
Sep 17, 2021 | 2.710 | 2.830 | 2.675 | 2.830 | 8,635,221 | +0.11(+4.04%) |
Sep 16, 2021 | 2.830 | 2.900 | 2.690 | 2.720 | 5,430,452 | -0.11(-3.89%) |
Sep 15, 2021 | 2.650 | 2.880 | 2.619 | 2.830 | 11,069,411 | +0.17(+6.39%) |
Sep 14, 2021 | 2.690 | 2.750 | 2.560 | 2.660 | 11,766,097 | -0.09(-3.27%) |
Sep 13, 2021 | 2.840 | 3.140 | 2.650 | 2.750 | 25,419,986 | -0.03(-1.08%) |
Sep 10, 2021 | 2.540 | 3.330 | 2.530 | 2.780 | 119,522,384 | +0.68(+32.38%) |
Sep 09, 2021 | 2.120 | 2.210 | 2.070 | 2.100 | 16,177,427 | -0.01(-0.47%) |
Sep 08, 2021 | 2.190 | 2.230 | 2.100 | 2.110 | 8,731,425 | -0.07(-3.21%) |
Sep 07, 2021 | 2.130 | 2.450 | 2.100 | 2.180 | 16,792,284 | +0.03(+1.40%) |
Sep 03, 2021 | 2.130 | 2.210 | 2.040 | 2.150 | 15,290,578 | +0.01(+0.47%) |
Sep 02, 2021 | 2.130 | 2.288 | 2.090 | 2.140 | 14,208,311 | +0.04(+1.90%) |
Sep 01, 2021 | 2.280 | 2.310 | 2.060 | 2.100 | 16,272,355 | -0.19(-8.30%) |
Aug 31, 2021 | 1.980 | 2.360 | 1.939 | 2.290 | 21,617,396 | -0.01(-0.43%) |
Aug 30, 2021 | 2.350 | 2.410 | 2.290 | 2.300 | 6,188,453 | -0.02(-0.86%) |
Aug 27, 2021 | 2.400 | 2.400 | 2.290 | 2.320 | 7,331,186 | -0.08(-3.33%) |
Aug 26, 2021 | 2.540 | 2.550 | 2.360 | 2.400 | 6,831,986 | -0.13(-5.14%) |
Aug 25, 2021 | 2.620 | 2.626 | 2.485 | 2.530 | 7,738,582 | -0.11(-4.17%) |
Aug 24, 2021 | 2.640 | 2.720 | 2.410 | 2.640 | 11,093,496 | -0.04(-1.49%) |
Aug 23, 2021 | 2.260 | 2.720 | 2.200 | 2.680 | 33,745,596 | +0.55(+25.82%) |
Aug 20, 2021 | 2.460 | 2.700 | 2.110 | 2.130 | 44,931,768 | -1.42(-40.00%) |
Aug 19, 2021 | 3.700 | 3.730 | 3.455 | 3.550 | 5,254,057 | -0.15(-4.05%) |
Aug 18, 2021 | 3.780 | 3.900 | 3.700 | 3.700 | 2,550,866 | -0.08(-2.12%) |
Aug 17, 2021 | 3.760 | 3.845 | 3.690 | 3.780 | 2,362,541 | -0.01(-0.26%) |
Aug 16, 2021 | 3.890 | 3.920 | 3.780 | 3.790 | 1,868,291 | -0.12(-3.07%) |
Aug 13, 2021 | 4.160 | 4.160 | 3.900 | 3.910 | 2,313,233 | -0.23(-5.56%) |
Aug 12, 2021 | 3.910 | 4.190 | 3.860 | 4.140 | 3,699,356 | +0.26(+6.70%) |
Aug 11, 2021 | 4.370 | 4.370 | 3.830 | 3.880 | 9,313,846 | -0.47(-10.80%) |
Aug 10, 2021 | 4.410 | 4.460 | 4.170 | 4.350 | 3,869,116 | -0.08(-1.81%) |
Aug 09, 2021 | 4.310 | 4.490 | 4.190 | 4.430 | 4,459,442 | +0.12(+2.78%) |
Aug 06, 2021 | 4.750 | 4.835 | 4.240 | 4.310 | 8,528,499 | -0.38(-8.10%) |
Aug 05, 2021 | 4.550 | 4.790 | 4.550 | 4.690 | 3,832,378 | +0.14(+3.08%) |
Aug 04, 2021 | 4.660 | 4.865 | 4.500 | 4.550 | 4,891,594 | -0.06(-1.30%) |
Aug 03, 2021 | 4.980 | 4.980 | 4.570 | 4.610 | 5,682,773 | -0.39(-7.80%) |
Aug 02, 2021 | 5.110 | 5.150 | 4.990 | 5.000 | 4,938,520 | -0.06(-1.19%) |
Jul 30, 2021 | 4.990 | 5.100 | 4.920 | 5.060 | 2,926,450 | +0.06(+1.20%) |
Jul 29, 2021 | 5.240 | 5.250 | 4.970 | 5.000 | 4,344,129 | -0.19(-3.66%) |
Jul 28, 2021 | 4.920 | 5.260 | 4.885 | 5.190 | 5,780,065 | +0.31(+6.35%) |
Jul 27, 2021 | 5.000 | 5.060 | 4.800 | 4.880 | 5,057,220 | -0.17(-3.37%) |
Jul 26, 2021 | 4.950 | 5.070 | 4.840 | 5.050 | 4,490,004 | +0.05(+1.00%) |
Jul 23, 2021 | 4.860 | 5.000 | 4.570 | 5.000 | 6,385,480 | +0.11(+2.25%) |
Jul 22, 2021 | 4.580 | 5.800 | 4.210 | 4.890 | 29,697,992 | +0.17(+3.60%) |
Jul 21, 2021 | 4.260 | 5.030 | 4.260 | 4.720 | 22,292,600 | +0.53(+12.65%) |
Jul 20, 2021 | 3.500 | 4.590 | 3.450 | 4.190 | 40,344,812 | +0.83(+24.70%) |
Jul 19, 2021 | 3.480 | 3.505 | 3.325 | 3.360 | 9,251,665 | -0.19(-5.35%) |
Jul 16, 2021 | 3.370 | 3.660 | 3.360 | 3.550 | 4,458,491 | +0.06(+1.72%) |
Jul 15, 2021 | 3.580 | 3.680 | 3.445 | 3.490 | 4,005,886 | -0.11(-3.06%) |
Jul 14, 2021 | 3.620 | 3.700 | 3.540 | 3.600 | 3,349,110 | -0.02(-0.55%) |
Jul 13, 2021 | 3.670 | 3.798 | 3.590 | 3.620 | 4,200,214 | -0.08(-2.16%) |
Jul 12, 2021 | 3.760 | 3.840 | 3.600 | 3.700 | 4,813,169 | -0.09(-2.37%) |
Jul 09, 2021 | 3.790 | 3.910 | 3.730 | 3.790 | 5,880,462 | +0.08(+2.16%) |
Jul 08, 2021 | 3.680 | 3.850 | 3.645 | 3.710 | 10,054,975 | -0.19(-4.87%) |
Jul 07, 2021 | 4.370 | 4.480 | 3.865 | 3.900 | 9,984,760 | -0.51(-11.56%) |
Jul 06, 2021 | 4.320 | 4.470 | 4.275 | 4.410 | 3,799,136 | +0.11(+2.56%) |
Jul 02, 2021 | 4.710 | 4.740 | 4.220 | 4.300 | 7,150,041 | -0.45(-9.47%) |
Jul 01, 2021 | 4.860 | 4.890 | 4.680 | 4.750 | 3,563,896 | +0.07(+1.50%) |
Jun 30, 2021 | 4.750 | 4.810 | 4.630 | 4.680 | 3,968,101 | -0.10(-2.09%) |
Jun 29, 2021 | 4.950 | 4.970 | 4.735 | 4.780 | 2,181,972 | -0.17(-3.43%) |
Jun 28, 2021 | 5.050 | 5.080 | 4.855 | 4.950 | 2,787,589 | +0.03(+0.61%) |
Jun 25, 2021 | 4.880 | 5.070 | 4.855 | 4.920 | 9,611,576 | +0.03(+0.61%) |
Jun 24, 2021 | 4.750 | 4.910 | 4.700 | 4.890 | 2,887,526 | +0.16(+3.38%) |
Jun 23, 2021 | 4.770 | 4.890 | 4.640 | 4.730 | 3,990,550 | -0.04(-0.84%) |
Jun 22, 2021 | 5.080 | 5.185 | 4.650 | 4.770 | 7,424,784 | -0.36(-7.02%) |
Jun 21, 2021 | 5.180 | 5.260 | 5.110 | 5.130 | 3,342,262 | -0.09(-1.72%) |
Jun 18, 2021 | 5.380 | 5.450 | 5.125 | 5.220 | 7,317,579 | -0.30(-5.43%) |
Jun 17, 2021 | 5.420 | 5.660 | 5.335 | 5.520 | 5,837,411 | +0.11(+2.03%) |
Jun 16, 2021 | 5.420 | 5.500 | 5.300 | 5.410 | 3,212,059 | -0.03(-0.55%) |
Jun 15, 2021 | 5.660 | 5.665 | 5.420 | 5.440 | 3,609,447 | -0.18(-3.20%) |
Jun 14, 2021 | 6.210 | 6.320 | 5.610 | 5.620 | 6,223,573 | -0.64(-10.22%) |
Jun 11, 2021 | 6.070 | 6.340 | 6.060 | 6.260 | 4,380,515 | +0.21(+3.47%) |
Jun 10, 2021 | 5.940 | 6.160 | 5.830 | 6.050 | 4,655,756 | +0.12(+2.02%) |
Jun 09, 2021 | 5.690 | 5.935 | 5.690 | 5.930 | 4,249,458 | +0.27(+4.77%) |
Jun 08, 2021 | 5.640 | 5.695 | 5.570 | 5.660 | 3,321,758 | +0.01(+0.18%) |
Jun 07, 2021 | 5.450 | 5.680 | 5.420 | 5.650 | 2,962,705 | +0.25(+4.63%) |
Jun 04, 2021 | 5.780 | 5.800 | 5.330 | 5.400 | 3,574,180 | -0.33(-5.76%) |
Jun 03, 2021 | 5.930 | 5.965 | 5.710 | 5.730 | 2,983,956 | -0.23(-3.86%) |
Jun 02, 2021 | 6.020 | 6.190 | 5.940 | 5.960 | 3,503,230 | -0.07(-1.16%) |
Jun 01, 2021 | 5.960 | 6.070 | 5.860 | 6.030 | 2,784,610 | +0.16(+2.73%) |
May 28, 2021 | 5.850 | 6.005 | 5.750 | 5.870 | 2,998,847 | +0.00(+0.00%) |
May 27, 2021 | 5.610 | 5.940 | 5.500 | 5.870 | 4,110,788 | +0.33(+5.96%) |
May 26, 2021 | 5.390 | 5.560 | 5.320 | 5.540 | 2,938,385 | +0.17(+3.17%) |
May 25, 2021 | 5.620 | 5.680 | 5.360 | 5.370 | 2,879,647 | -0.20(-3.59%) |
May 24, 2021 | 5.610 | 5.700 | 5.550 | 5.570 | 1,969,256 | -0.02(-0.36%) |
May 21, 2021 | 5.750 | 5.865 | 5.590 | 5.590 | 1,806,594 | -0.12(-2.10%) |
May 20, 2021 | 5.640 | 5.740 | 5.575 | 5.710 | 1,463,311 | +0.08(+1.42%) |
May 19, 2021 | 5.640 | 5.715 | 5.570 | 5.630 | 2,130,116 | -0.07(-1.23%) |
May 18, 2021 | 5.730 | 5.940 | 5.680 | 5.700 | 2,047,481 | -0.02(-0.35%) |
May 17, 2021 | 5.710 | 5.880 | 5.650 | 5.720 | 1,988,709 | +0.11(+1.96%) |
May 14, 2021 | 5.570 | 5.615 | 5.480 | 5.610 | 2,807,230 | +0.08(+1.45%) |
May 13, 2021 | 5.420 | 5.580 | 5.255 | 5.530 | 2,997,312 | +0.10(+1.84%) |
May 12, 2021 | 5.120 | 5.790 | 5.120 | 5.430 | 3,708,039 | +0.27(+5.23%) |
May 11, 2021 | 5.140 | 5.180 | 4.750 | 5.160 | 3,820,529 | -0.12(-2.27%) |
May 10, 2021 | 5.540 | 5.580 | 5.240 | 5.280 | 3,653,982 | -0.35(-6.22%) |
May 07, 2021 | 5.550 | 5.740 | 5.500 | 5.630 | 3,918,402 | +0.20(+3.68%) |
May 06, 2021 | 5.580 | 5.660 | 5.260 | 5.430 | 3,860,316 | -0.15(-2.69%) |
May 05, 2021 | 5.540 | 5.720 | 5.510 | 5.580 | 2,648,451 | +0.09(+1.64%) |
May 04, 2021 | 5.840 | 5.870 | 5.400 | 5.490 | 3,552,055 | -0.38(-6.47%) |
May 03, 2021 | 5.810 | 5.920 | 5.720 | 5.870 | 2,429,562 | +0.14(+2.44%) |
Apr 30, 2021 | 5.794 | 6.025 | 5.700 | 5.730 | 2,854,200 | -0.16(-2.72%) |
Apr 29, 2021 | 6.040 | 6.110 | 5.760 | 5.890 | 3,377,910 | -0.14(-2.32%) |
Apr 28, 2021 | 6.060 | 6.170 | 5.960 | 6.030 | 2,312,661 | -0.05(-0.82%) |
Apr 27, 2021 | 6.090 | 6.130 | 5.900 | 6.080 | 3,059,975 | +0.04(+0.66%) |
Apr 26, 2021 | 5.900 | 6.130 | 5.890 | 6.040 | 2,281,882 | +0.14(+2.37%) |
Apr 23, 2021 | 5.900 | 5.960 | 5.725 | 5.900 | 3,428,500 | +0.00(+0.00%) |
Apr 22, 2021 | 5.950 | 6.060 | 5.750 | 5.900 | 2,348,701 | +0.07(+1.20%) |
Apr 21, 2021 | 5.660 | 5.880 | 5.530 | 5.830 | 2,325,019 | +0.20(+3.55%) |
Apr 20, 2021 | 5.720 | 5.800 | 5.570 | 5.630 | 3,896,639 | -0.26(-4.41%) |
Apr 19, 2021 | 6.120 | 6.210 | 5.830 | 5.890 | 4,188,040 | -0.37(-5.91%) |
Apr 16, 2021 | 6.110 | 6.290 | 5.950 | 6.260 | 3,195,200 | +0.21(+3.47%) |
Apr 15, 2021 | 6.380 | 6.410 | 5.970 | 6.050 | 3,261,995 | -0.22(-3.51%) |
Apr 14, 2021 | 6.100 | 6.440 | 6.100 | 6.270 | 3,044,287 | +0.16(+2.62%) |
Apr 13, 2021 | 6.160 | 6.260 | 6.070 | 6.110 | 2,245,990 | -0.06(-0.97%) |
Apr 12, 2021 | 6.240 | 6.320 | 6.020 | 6.170 | 4,142,080 | -0.03(-0.48%) |
Apr 09, 2021 | 6.210 | 6.460 | 6.150 | 6.200 | 2,789,500 | -0.06(-0.96%) |
Apr 08, 2021 | 6.700 | 6.750 | 6.030 | 6.260 | 10,705,309 | -0.50(-7.40%) |
Apr 07, 2021 | 7.200 | 7.200 | 6.680 | 6.760 | 6,804,059 | -0.63(-8.53%) |
Apr 06, 2021 | 7.200 | 7.690 | 7.110 | 7.390 | 2,176,097 | +0.20(+2.78%) |
Apr 05, 2021 | 7.470 | 7.470 | 7.130 | 7.190 | 2,159,013 | -0.15(-2.04%) |
Apr 01, 2021 | 7.450 | 7.520 | 7.220 | 7.340 | 1,928,600 | -0.07(-0.94%) |
Mar 31, 2021 | 7.370 | 7.490 | 7.230 | 7.410 | 2,351,954 | +0.05(+0.68%) |
Mar 30, 2021 | 6.960 | 7.430 | 6.830 | 7.360 | 2,513,393 | +0.46(+6.67%) |
Mar 29, 2021 | 7.710 | 7.740 | 6.890 | 6.900 | 3,861,434 | -0.85(-10.97%) |
Mar 26, 2021 | 7.920 | 8.110 | 7.565 | 7.750 | 2,012,600 | -0.15(-1.90%) |
Mar 25, 2021 | 7.710 | 8.000 | 7.540 | 7.900 | 2,712,110 | +0.07(+0.89%) |
Mar 24, 2021 | 8.300 | 8.480 | 7.830 | 7.830 | 2,045,727 | -0.35(-4.28%) |
Mar 23, 2021 | 8.390 | 8.565 | 8.080 | 8.180 | 2,514,894 | -0.35(-4.10%) |
Mar 22, 2021 | 8.180 | 8.580 | 7.970 | 8.530 | 2,777,782 | +0.36(+4.41%) |
Mar 19, 2021 | 8.050 | 8.290 | 7.920 | 8.170 | 4,219,800 | +0.07(+0.86%) |
Mar 18, 2021 | 8.240 | 8.510 | 8.050 | 8.100 | 1,534,659 | -0.23(-2.76%) |
Mar 17, 2021 | 8.000 | 8.420 | 7.950 | 8.330 | 1,976,385 | +0.22(+2.71%) |
Mar 16, 2021 | 8.270 | 8.410 | 7.860 | 8.110 | 2,984,724 | -0.15(-1.82%) |
Mar 15, 2021 | 8.630 | 8.740 | 8.250 | 8.260 | 2,413,670 | -0.42(-4.84%) |
Mar 12, 2021 | 8.430 | 8.730 | 8.280 | 8.680 | 2,205,200 | +0.30(+3.58%) |
Mar 11, 2021 | 8.230 | 8.410 | 8.020 | 8.380 | 2,029,122 | +0.30(+3.71%) |
Mar 10, 2021 | 8.160 | 8.430 | 7.910 | 8.080 | 2,922,747 | +0.08(+1.00%) |
Mar 09, 2021 | 7.860 | 8.320 | 7.750 | 8.000 | 3,990,045 | +0.33(+4.30%) |
Mar 08, 2021 | 7.070 | 7.850 | 6.920 | 7.670 | 5,368,076 | +0.68(+9.73%) |
Mar 05, 2021 | 6.850 | 6.990 | 6.260 | 6.990 | 4,860,900 | +0.10(+1.45%) |
Mar 04, 2021 | 6.770 | 7.050 | 6.540 | 6.890 | 5,554,682 | +0.04(+0.58%) |
Mar 03, 2021 | 7.290 | 7.440 | 6.840 | 6.850 | 4,421,845 | -0.38(-5.26%) |
Mar 02, 2021 | 7.420 | 7.690 | 7.080 | 7.230 | 5,398,110 | -0.28(-3.73%) |
Mar 01, 2021 | 7.860 | 8.130 | 7.380 | 7.510 | 4,474,896 | -0.42(-5.30%) |
Feb 26, 2021 | 8.750 | 9.140 | 7.775 | 7.930 | 8,994,800 | -1.38(-14.82%) |
Feb 25, 2021 | 9.920 | 9.990 | 9.190 | 9.310 | 3,274,431 | -0.56(-5.67%) |
Feb 24, 2021 | 9.980 | 10.15 | 9.790 | 9.870 | 2,404,316 | +0.06(+0.61%) |
Feb 23, 2021 | 10.32 | 10.38 | 9.630 | 9.810 | 4,486,588 | -0.74(-7.01%) |
Feb 22, 2021 | 10.62 | 10.73 | 10.25 | 10.55 | 3,490,753 | +0.05(+0.48%) |
Feb 19, 2021 | 10.46 | 10.52 | 10.03 | 10.50 | 3,069,400 | +0.06(+0.57%) |
Feb 18, 2021 | 10.01 | 10.89 | 9.940 | 10.44 | 5,740,373 | +0.42(+4.19%) |
Feb 17, 2021 | 9.390 | 10.26 | 9.380 | 10.02 | 4,444,939 | +0.70(+7.51%) |
Feb 16, 2021 | 9.180 | 9.365 | 8.950 | 9.320 | 1,999,014 | +0.29(+3.15%) |
Feb 12, 2021 | 9.160 | 9.220 | 8.970 | 9.035 | 2,748,900 | -0.10(-1.04%) |
Feb 11, 2021 | 9.100 | 9.280 | 8.860 | 9.130 | 3,268,213 | +0.02(+0.22%) |
Feb 10, 2021 | 9.420 | 9.430 | 8.960 | 9.110 | 2,905,500 | -0.21(-2.25%) |
Feb 09, 2021 | 9.030 | 9.480 | 9.030 | 9.320 | 2,101,205 | +0.21(+2.31%) |
Feb 08, 2021 | 8.950 | 9.230 | 8.890 | 9.110 | 2,754,880 | +0.31(+3.52%) |
Feb 05, 2021 | 8.700 | 8.910 | 8.530 | 8.800 | 2,588,600 | +0.08(+0.92%) |
Feb 04, 2021 | 8.860 | 8.940 | 8.710 | 8.720 | 2,257,436 | +0.06(+0.69%) |
Feb 03, 2021 | 8.700 | 8.960 | 8.520 | 8.660 | 3,479,670 | +0.04(+0.46%) |
Feb 02, 2021 | 8.535 | 9.600 | 8.410 | 8.620 | 7,081,628 | +0.28(+3.36%) |
Feb 01, 2021 | 7.290 | 8.400 | 7.180 | 8.340 | 7,062,593 | +1.06(+14.56%) |
Jan 29, 2021 | 7.650 | 8.750 | 7.210 | 7.280 | 9,963,200 | -0.10(-1.36%) |
Jan 28, 2021 | 7.370 | 7.460 | 7.180 | 7.380 | 2,614,928 | +0.12(+1.65%) |
Jan 27, 2021 | 7.110 | 7.500 | 7.080 | 7.260 | 4,520,141 | -0.06(-0.82%) |
Jan 26, 2021 | 7.360 | 7.440 | 7.180 | 7.320 | 2,057,291 | +0.04(+0.55%) |
Jan 25, 2021 | 6.890 | 7.310 | 6.790 | 7.280 | 5,178,728 | +0.35(+5.05%) |
Jan 22, 2021 | 6.670 | 6.955 | 6.650 | 6.930 | 4,052,100 | +0.12(+1.76%) |
Jan 21, 2021 | 7.010 | 7.030 | 6.640 | 6.810 | 2,929,149 | -0.22(-3.13%) |
Jan 20, 2021 | 7.070 | 7.380 | 6.990 | 7.030 | 2,724,707 | -0.03(-0.42%) |
Jan 19, 2021 | 7.300 | 7.340 | 6.980 | 7.060 | 3,832,299 | -0.06(-0.84%) |
Jan 15, 2021 | 7.240 | 7.265 | 7.010 | 7.120 | 2,749,900 | -0.10(-1.39%) |
Jan 14, 2021 | 7.210 | 7.370 | 7.090 | 7.220 | 3,671,275 | +0.00(+0.00%) |
Jan 13, 2021 | 7.360 | 7.410 | 7.120 | 7.220 | 3,441,840 | -0.14(-1.90%) |
Jan 12, 2021 | 7.200 | 7.550 | 7.100 | 7.360 | 3,809,774 | +0.15(+2.08%) |
Jan 11, 2021 | 7.140 | 7.320 | 6.910 | 7.210 | 3,817,890 | +0.15(+2.12%) |
Jan 08, 2021 | 7.900 | 8.040 | 6.620 | 7.060 | 10,678,100 | -0.84(-10.63%) |
Jan 07, 2021 | 8.100 | 8.270 | 7.880 | 7.900 | 6,135,341 | -0.07(-0.88%) |
Jan 06, 2021 | 7.690 | 8.290 | 7.680 | 7.970 | 7,614,693 | +0.22(+2.84%) |
Jan 05, 2021 | 7.450 | 8.030 | 7.370 | 7.750 | 6,424,914 | +0.27(+3.61%) |
Jan 04, 2021 | 7.410 | 7.830 | 7.370 | 7.480 | 9,831,168 | +0.30(+4.18%) |
Dec 31, 2020 | 7.180 | 7.180 | 7.180 | 5,309,587 | +0.08(+1.13%) | |
Dec 30, 2020 | 6.550 | 7.170 | 6.500 | 7.100 | 5,309,587 | +0.56(+8.56%) |
Dec 29, 2020 | 6.380 | 6.620 | 6.050 | 6.540 | 4,265,267 | +0.20(+3.15%) |
Dec 28, 2020 | 6.580 | 6.650 | 6.200 | 6.340 | 4,277,878 | -0.20(-3.06%) |
Dec 24, 2020 | 5.840 | 6.640 | 5.800 | 6.540 | 8,089,900 | +0.76(+13.15%) |
Dec 23, 2020 | 5.860 | 5.900 | 5.750 | 5.780 | 2,009,848 | -0.05(-0.86%) |
Dec 22, 2020 | 5.740 | 5.930 | 5.610 | 5.830 | 3,111,384 | +0.16(+2.82%) |
Dec 21, 2020 | 5.450 | 5.800 | 5.300 | 5.670 | 4,810,173 | +0.10(+1.80%) |
Dec 18, 2020 | 5.600 | 5.720 | 5.470 | 5.570 | 8,787,700 | -0.10(-1.76%) |
Dec 17, 2020 | 5.750 | 5.760 | 5.415 | 5.670 | 3,803,863 | +0.00(+0.00%) |
Dec 16, 2020 | 5.760 | 5.810 | 5.660 | 5.670 | 2,642,363 | -0.10(-1.73%) |
Dec 15, 2020 | 5.570 | 5.840 | 5.240 | 5.770 | 5,138,083 | +0.26(+4.72%) |
Dec 14, 2020 | 5.350 | 5.730 | 5.340 | 5.510 | 5,492,115 | +0.20(+3.77%) |
Dec 11, 2020 | 5.240 | 5.400 | 5.145 | 5.310 | 2,706,100 | +0.06(+1.14%) |
Dec 10, 2020 | 5.230 | 5.320 | 5.180 | 5.250 | 2,991,562 | -0.02(-0.38%) |
Dec 09, 2020 | 5.430 | 5.450 | 5.130 | 5.270 | 3,224,025 | -0.09(-1.68%) |
Dec 08, 2020 | 5.220 | 5.420 | 5.220 | 5.360 | 3,251,719 | +0.11(+2.10%) |
Dec 07, 2020 | 5.350 | 5.380 | 5.200 | 5.250 | 2,251,047 | -0.13(-2.42%) |
Dec 04, 2020 | 5.490 | 5.545 | 5.370 | 5.380 | 2,242,700 | -0.08(-1.47%) |
Dec 03, 2020 | 5.600 | 5.600 | 5.410 | 5.460 | 2,670,693 | -0.11(-1.97%) |
Dec 02, 2020 | 5.140 | 5.590 | 5.000 | 5.570 | 3,855,626 | +0.45(+8.79%) |
Dec 01, 2020 | 5.130 | 5.200 | 4.930 | 5.120 | 5,561,003 | +0.04(+0.79%) |
Nov 30, 2020 | 5.340 | 5.410 | 5.070 | 5.080 | 4,362,224 | -0.31(-5.75%) |
Nov 27, 2020 | 5.290 | 5.510 | 5.235 | 5.390 | 1,771,200 | +0.09(+1.70%) |
Nov 25, 2020 | 5.410 | 5.435 | 5.225 | 5.300 | 3,163,800 | -0.18(-3.28%) |
Nov 24, 2020 | 5.470 | 5.640 | 5.300 | 5.480 | 3,566,861 | +0.10(+1.86%) |
Nov 23, 2020 | 5.330 | 5.450 | 5.170 | 5.380 | 2,281,704 | +0.18(+3.46%) |
Nov 20, 2020 | 5.300 | 5.400 | 5.160 | 5.200 | 2,457,000 | -0.12(-2.26%) |
Nov 19, 2020 | 5.260 | 5.400 | 5.110 | 5.320 | 2,438,841 | +0.06(+1.14%) |
Nov 18, 2020 | 5.310 | 5.665 | 5.250 | 5.260 | 3,925,983 | +0.00(+0.00%) |
Nov 17, 2020 | 4.970 | 5.340 | 4.830 | 5.260 | 4,287,515 | +0.22(+4.37%) |
Nov 16, 2020 | 4.840 | 5.090 | 4.760 | 5.040 | 3,133,975 | +0.25(+5.22%) |
Nov 13, 2020 | 4.810 | 4.860 | 4.690 | 4.790 | 3,110,900 | -0.01(-0.21%) |
Nov 12, 2020 | 4.970 | 4.975 | 4.660 | 4.800 | 3,542,569 | -0.10(-2.04%) |
Nov 11, 2020 | 4.890 | 5.240 | 4.830 | 4.900 | 4,031,590 | +0.00(+0.00%) |
Nov 10, 2020 | 4.620 | 4.950 | 4.590 | 4.900 | 3,356,084 | +0.34(+7.46%) |
Nov 09, 2020 | 4.730 | 4.900 | 4.560 | 4.560 | 4,886,717 | +0.08(+1.79%) |
Nov 06, 2020 | 4.870 | 4.950 | 4.220 | 4.480 | 9,538,400 | -0.39(-8.01%) |
Nov 05, 2020 | 4.920 | 4.990 | 4.720 | 4.870 | 3,129,511 | +0.04(+0.83%) |
Nov 04, 2020 | 4.470 | 5.060 | 4.440 | 4.830 | 6,141,638 | +0.41(+9.28%) |
Nov 03, 2020 | 4.640 | 4.700 | 4.400 | 4.420 | 5,102,894 | -0.13(-2.86%) |