Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.860 | 4.030 | 3.840 | 3.890 | 2,919,510 | +0.01(+0.26%) |
Dec 30, 2021 | 3.770 | 3.910 | 3.740 | 3.880 | 2,725,392 | +0.12(+3.19%) |
Dec 29, 2021 | 3.790 | 3.855 | 3.700 | 3.760 | 3,169,772 | -0.06(-1.57%) |
Dec 28, 2021 | 3.850 | 4.010 | 3.780 | 3.820 | 3,689,100 | -0.04(-1.04%) |
Dec 27, 2021 | 4.160 | 4.160 | 3.850 | 3.860 | 4,468,821 | -0.30(-7.21%) |
Dec 23, 2021 | 4.130 | 4.235 | 4.000 | 4.160 | 4,364,163 | +0.00(+0.00%) |
Dec 22, 2021 | 4.330 | 4.330 | 4.130 | 4.160 | 3,083,007 | -0.13(-3.03%) |
Dec 21, 2021 | 4.380 | 4.460 | 4.268 | 4.290 | 3,597,729 | -0.09(-2.05%) |
Dec 20, 2021 | 4.170 | 4.500 | 4.140 | 4.380 | 7,429,004 | +0.10(+2.34%) |
Dec 17, 2021 | 3.850 | 4.340 | 3.780 | 4.280 | 7,839,714 | +0.39(+10.03%) |
Dec 16, 2021 | 4.070 | 4.150 | 3.875 | 3.890 | 4,527,563 | -0.20(-4.89%) |
Dec 15, 2021 | 4.120 | 4.120 | 3.870 | 4.090 | 5,168,285 | -0.05(-1.21%) |
Dec 14, 2021 | 4.250 | 4.580 | 4.020 | 4.140 | 8,349,433 | -0.22(-5.05%) |
Dec 13, 2021 | 4.380 | 4.500 | 4.143 | 4.360 | 7,749,376 | +0.22(+5.31%) |
Dec 10, 2021 | 4.500 | 4.670 | 4.110 | 4.140 | 7,097,448 | -0.17(-3.94%) |
Dec 09, 2021 | 4.110 | 4.595 | 4.080 | 4.310 | 12,340,122 | +0.17(+4.11%) |
Dec 08, 2021 | 3.900 | 4.260 | 3.830 | 4.140 | 7,935,871 | +0.18(+4.55%) |
Dec 07, 2021 | 3.980 | 5.840 | 3.790 | 3.960 | 19,834,020 | +0.25(+6.74%) |
Dec 06, 2021 | 3.990 | 4.010 | 3.540 | 3.710 | 10,047,095 | -0.44(-10.60%) |
Dec 03, 2021 | 4.050 | 4.450 | 3.920 | 4.150 | 18,236,844 | -0.16(-3.71%) |
Dec 02, 2021 | 4.970 | 5.140 | 4.110 | 4.310 | 72,388,424 | -0.30(-6.51%) |
Dec 01, 2021 | 5.150 | 6.500 | 4.130 | 4.610 | 321,171,008 | +1.41(+44.06%) |
Nov 30, 2021 | 3.100 | 3.225 | 3.010 | 3.200 | 1,476,278 | +0.06(+1.91%) |
Nov 29, 2021 | 3.200 | 3.200 | 3.075 | 3.140 | 1,245,278 | +0.01(+0.32%) |
Nov 26, 2021 | 3.180 | 3.210 | 3.070 | 3.130 | 652,962 | -0.06(-1.88%) |
Nov 24, 2021 | 3.110 | 3.210 | 3.050 | 3.190 | 720,622 | +0.07(+2.24%) |
Nov 23, 2021 | 3.100 | 3.140 | 3.020 | 3.120 | 1,288,764 | +0.01(+0.32%) |
Nov 22, 2021 | 3.270 | 3.310 | 3.090 | 3.110 | 1,564,386 | -0.19(-5.76%) |
Nov 19, 2021 | 3.280 | 3.368 | 3.270 | 3.300 | 924,827 | +0.00(+0.00%) |
Nov 18, 2021 | 3.400 | 3.310 | 3.270 | 3.300 | 1,654,064 | +0.01(+0.30%) |
Nov 17, 2021 | 3.300 | 3.365 | 3.240 | 3.290 | 1,096,682 | -0.05(-1.50%) |
Nov 16, 2021 | 3.320 | 3.395 | 3.250 | 3.340 | 1,231,143 | -0.02(-0.60%) |
Nov 15, 2021 | 3.470 | 3.470 | 3.325 | 3.360 | 1,302,846 | -0.11(-3.17%) |
Nov 12, 2021 | 3.500 | 3.500 | 3.335 | 3.470 | 1,458,393 | +0.00(+0.00%) |
Nov 11, 2021 | 3.500 | 3.550 | 3.450 | 3.470 | 826,853 | -0.01(-0.29%) |
Nov 10, 2021 | 3.470 | 3.480 | 1,229,217 | -0.02(-0.57%) | ||
Nov 09, 2021 | 3.580 | 3.650 | 3.450 | 3.500 | 1,409,580 | -0.10(-2.78%) |
Nov 08, 2021 | 3.500 | 3.650 | 3.460 | 3.600 | 2,167,723 | +0.12(+3.45%) |
Nov 05, 2021 | 3.590 | 3.700 | 3.400 | 3.480 | 3,655,476 | -0.40(-10.31%) |
Nov 04, 2021 | 3.900 | 4.160 | 3.835 | 3.880 | 1,841,886 | +0.03(+0.78%) |
Nov 03, 2021 | 3.880 | 3.965 | 3.780 | 3.850 | 1,512,633 | -0.08(-2.04%) |
Nov 02, 2021 | 3.920 | 3.950 | 3.825 | 3.930 | 1,369,587 | +0.01(+0.26%) |
Nov 01, 2021 | 4.000 | 4.040 | 3.910 | 3.920 | 1,744,667 | -0.11(-2.73%) |
Oct 29, 2021 | 4.060 | 4.070 | 3.960 | 4.030 | 1,105,578 | -0.04(-0.98%) |
Oct 28, 2021 | 4.050 | 4.115 | 3.992 | 4.070 | 1,323,680 | +0.00(+0.00%) |
Oct 27, 2021 | 4.060 | 4.100 | 3.975 | 4.070 | 1,138,365 | +0.00(+0.00%) |
Oct 26, 2021 | 4.040 | 4.070 | 1,241,364 | +0.04(+0.99%) | ||
Oct 25, 2021 | 4.050 | 4.100 | 3.980 | 4.030 | 1,619,095 | +0.00(+0.00%) |
Oct 22, 2021 | 4.050 | 4.090 | 3.870 | 4.030 | 2,042,364 | -0.08(-1.95%) |
Oct 21, 2021 | 4.060 | 4.130 | 4.010 | 4.110 | 1,574,726 | +0.02(+0.49%) |
Oct 20, 2021 | 4.120 | 4.217 | 4.050 | 4.090 | 1,357,355 | -0.06(-1.45%) |
Oct 19, 2021 | 4.130 | 4.175 | 4.080 | 4.150 | 1,090,660 | +0.01(+0.24%) |
Oct 18, 2021 | 4.080 | 4.255 | 4.060 | 4.140 | 2,234,093 | +0.06(+1.47%) |
Oct 15, 2021 | 4.180 | 4.180 | 4.020 | 4.080 | 2,365,575 | -0.07(-1.69%) |
Oct 14, 2021 | 4.160 | 4.180 | 3.995 | 4.150 | 2,055,017 | -0.01(-0.24%) |
Oct 13, 2021 | 4.250 | 4.330 | 4.060 | 4.160 | 3,329,558 | -0.07(-1.65%) |
Oct 12, 2021 | 4.240 | 4.300 | 4.155 | 4.230 | 2,618,687 | +0.03(+0.71%) |
Oct 11, 2021 | 3.900 | 4.210 | 3.840 | 4.200 | 2,758,687 | +0.26(+6.60%) |
Oct 08, 2021 | 4.130 | 4.140 | 3.935 | 3.940 | 2,953,859 | -0.16(-3.90%) |
Oct 07, 2021 | 4.290 | 4.415 | 3.730 | 4.100 | 10,144,107 | +0.10(+2.50%) |
Oct 06, 2021 | 4.150 | 4.240 | 3.910 | 4.000 | 3,227,235 | -0.19(-4.53%) |
Oct 05, 2021 | 4.170 | 4.260 | 4.120 | 4.190 | 1,287,526 | +0.05(+1.21%) |
Oct 04, 2021 | 4.250 | 4.250 | 4.080 | 4.140 | 1,833,873 | -0.14(-3.27%) |
Oct 01, 2021 | 4.270 | 4.290 | 4.060 | 4.280 | 1,828,583 | -0.01(-0.23%) |
Sep 30, 2021 | 4.350 | 4.370 | 4.255 | 4.290 | 1,782,622 | +0.02(+0.47%) |
Sep 29, 2021 | 4.350 | 4.390 | 4.160 | 4.270 | 2,454,316 | -0.05(-1.16%) |
Sep 28, 2021 | 4.580 | 4.580 | 4.220 | 4.320 | 3,207,554 | -0.30(-6.49%) |
Sep 27, 2021 | 4.730 | 4.740 | 4.525 | 4.620 | 2,793,004 | +0.00(+0.00%) |
Sep 24, 2021 | 4.500 | 4.700 | 4.449 | 4.620 | 2,851,180 | +0.09(+1.99%) |
Sep 23, 2021 | 4.590 | 4.640 | 4.420 | 4.530 | 2,479,015 | +0.09(+2.03%) |
Sep 22, 2021 | 4.370 | 4.505 | 4.330 | 4.440 | 3,040,836 | +0.07(+1.60%) |
Sep 21, 2021 | 4.310 | 4.450 | 4.260 | 4.370 | 2,200,453 | +0.08(+1.86%) |
Sep 20, 2021 | 4.200 | 4.450 | 4.110 | 4.290 | 3,251,864 | -0.06(-1.38%) |
Sep 17, 2021 | 4.360 | 4.370 | 4.150 | 4.350 | 2,829,809 | +0.04(+0.93%) |
Sep 16, 2021 | 4.250 | 4.355 | 4.150 | 4.310 | 2,961,695 | +0.09(+2.13%) |
Sep 15, 2021 | 4.140 | 4.260 | 4.140 | 4.220 | 2,014,808 | -0.03(-0.71%) |
Sep 14, 2021 | 4.130 | 4.310 | 4.110 | 4.250 | 2,974,936 | +0.00(+0.00%) |
Sep 13, 2021 | 4.350 | 4.390 | 4.060 | 4.250 | 5,309,891 | -0.13(-2.97%) |
Sep 10, 2021 | 4.500 | 4.670 | 4.170 | 4.380 | 25,435,664 | +0.51(+13.18%) |
Sep 09, 2021 | 3.340 | 3.900 | 3.340 | 3.870 | 6,092,822 | +0.51(+15.18%) |
Sep 08, 2021 | 3.450 | 3.490 | 3.320 | 3.360 | 1,207,001 | -0.07(-2.04%) |
Sep 07, 2021 | 3.430 | 3.480 | 3.370 | 3.430 | 743,773 | +0.02(+0.59%) |
Sep 03, 2021 | 3.430 | 3.445 | 3.330 | 3.410 | 658,800 | -0.02(-0.58%) |
Sep 02, 2021 | 3.450 | 3.520 | 3.410 | 3.430 | 1,052,188 | -0.01(-0.29%) |
Sep 01, 2021 | 3.480 | 3.540 | 3.400 | 3.440 | 1,288,454 | +0.01(+0.29%) |
Aug 31, 2021 | 3.400 | 3.480 | 3.360 | 3.430 | 1,047,061 | +0.05(+1.48%) |
Aug 30, 2021 | 3.380 | 3.530 | 3.300 | 3.380 | 1,875,044 | +0.05(+1.50%) |
Aug 27, 2021 | 3.280 | 3.380 | 3.230 | 3.330 | 1,045,986 | +0.08(+2.46%) |
Aug 26, 2021 | 3.280 | 3.355 | 3.250 | 3.250 | 1,148,990 | -0.01(-0.31%) |
Aug 25, 2021 | 3.220 | 3.350 | 3.195 | 3.260 | 1,192,433 | +0.01(+0.31%) |
Aug 24, 2021 | 3.130 | 3.280 | 3.080 | 3.250 | 1,338,492 | +0.14(+4.50%) |
Aug 23, 2021 | 3.010 | 3.170 | 2.980 | 3.110 | 1,094,086 | +0.19(+6.51%) |
Aug 20, 2021 | 2.850 | 2.970 | 2.820 | 2.920 | 1,235,024 | +0.05(+1.74%) |
Aug 19, 2021 | 2.940 | 2.990 | 2.860 | 2.870 | 855,416 | -0.13(-4.33%) |
Aug 18, 2021 | 3.320 | 3.350 | 2.970 | 3.000 | 2,300,794 | -0.32(-9.64%) |
Aug 17, 2021 | 2.800 | 3.350 | 2.780 | 3.320 | 4,628,186 | +0.46(+16.08%) |
Aug 16, 2021 | 3.070 | 3.080 | 2.840 | 2.860 | 861,966 | -0.21(-6.84%) |
Aug 13, 2021 | 3.100 | 3.130 | 3.030 | 3.070 | 814,684 | +0.03(+0.99%) |
Aug 12, 2021 | 3.200 | 3.290 | 3.030 | 3.040 | 2,114,970 | -0.15(-4.70%) |
Aug 11, 2021 | 3.220 | 3.270 | 3.100 | 3.190 | 1,438,017 | +0.05(+1.59%) |
Aug 10, 2021 | 3.150 | 3.260 | 3.115 | 3.140 | 1,877,706 | +0.05(+1.62%) |
Aug 09, 2021 | 3.070 | 3.230 | 3.040 | 3.090 | 1,764,932 | +0.08(+2.66%) |
Aug 06, 2021 | 2.930 | 3.060 | 2.848 | 3.010 | 899,892 | -0.03(-0.99%) |
Aug 05, 2021 | 2.790 | 3.120 | 2.770 | 3.040 | 2,617,106 | +0.28(+10.14%) |
Aug 04, 2021 | 2.760 | 2.850 | 2.730 | 2.760 | 899,310 | +0.01(+0.36%) |
Aug 03, 2021 | 2.750 | 2.760 | 2.670 | 2.750 | 591,938 | +0.04(+1.48%) |
Aug 02, 2021 | 2.680 | 2.740 | 2.670 | 2.710 | 684,550 | +0.02(+0.74%) |
Jul 30, 2021 | 2.740 | 2.860 | 2.680 | 2.690 | 2,209,075 | -0.07(-2.54%) |
Jul 29, 2021 | 2.820 | 2.890 | 2.720 | 2.760 | 2,449,674 | -0.04(-1.43%) |
Jul 28, 2021 | 2.720 | 2.800 | 2.690 | 2.800 | 1,053,593 | +0.10(+3.70%) |
Jul 27, 2021 | 2.720 | 2.730 | 2.620 | 2.700 | 678,204 | -0.01(-0.37%) |
Jul 26, 2021 | 2.790 | 2.800 | 2.690 | 2.710 | 643,349 | -0.05(-1.81%) |
Jul 23, 2021 | 2.830 | 2.830 | 2.720 | 2.760 | 757,257 | -0.05(-1.78%) |
Jul 22, 2021 | 2.990 | 2.990 | 2.780 | 2.810 | 879,532 | -0.13(-4.42%) |
Jul 21, 2021 | 2.760 | 2.995 | 2.744 | 2.940 | 1,727,790 | +0.22(+8.09%) |
Jul 20, 2021 | 2.740 | 2.745 | 2.610 | 2.720 | 1,044,051 | +0.01(+0.37%) |
Jul 19, 2021 | 2.590 | 2.710 | 2.570 | 2.710 | 1,140,487 | +0.05(+1.88%) |
Jul 16, 2021 | 2.660 | 2.680 | 2.585 | 2.660 | 953,049 | +0.01(+0.38%) |
Jul 15, 2021 | 2.690 | 2.720 | 2.535 | 2.650 | 900,170 | +0.00(+0.00%) |
Jul 14, 2021 | 2.810 | 2.810 | 2.640 | 2.650 | 1,542,737 | -0.19(-6.69%) |
Jul 13, 2021 | 2.800 | 2.850 | 2.760 | 2.840 | 2,147,509 | -0.04(-1.39%) |
Jul 12, 2021 | 2.920 | 2.940 | 2.820 | 2.880 | 864,969 | -0.04(-1.37%) |
Jul 09, 2021 | 2.940 | 2.940 | 2.870 | 2.920 | 518,104 | +0.01(+0.34%) |
Jul 08, 2021 | 2.810 | 2.930 | 2.790 | 2.910 | 709,055 | -0.02(-0.68%) |
Jul 07, 2021 | 2.940 | 2.970 | 2.815 | 2.930 | 1,399,998 | +0.00(+0.00%) |
Jul 06, 2021 | 2.980 | 2.980 | 2.830 | 2.930 | 1,744,344 | -0.02(-0.68%) |
Jul 02, 2021 | 3.111 | 3.111 | 2.920 | 2.950 | 1,768,983 | -0.18(-5.75%) |
Jul 01, 2021 | 3.080 | 3.160 | 2.992 | 3.130 | 1,277,457 | +0.10(+3.30%) |
Jun 30, 2021 | 3.140 | 3.160 | 3.000 | 3.030 | 2,155,478 | -0.12(-3.81%) |
Jun 29, 2021 | 3.340 | 3.360 | 3.100 | 3.150 | 3,192,250 | -0.22(-6.53%) |
Jun 28, 2021 | 3.810 | 3.820 | 3.330 | 3.370 | 7,569,053 | +0.00(+0.00%) |
Jun 25, 2021 | 3.370 | 3.450 | 3.310 | 3.370 | 10,786,115 | +0.08(+2.43%) |
Jun 24, 2021 | 3.240 | 3.560 | 3.240 | 3.290 | 3,063,665 | +0.10(+3.13%) |
Jun 23, 2021 | 3.120 | 3.240 | 3.095 | 3.190 | 1,035,120 | +0.09(+2.90%) |
Jun 22, 2021 | 3.170 | 3.175 | 3.040 | 3.100 | 1,434,279 | -0.05(-1.59%) |
Jun 21, 2021 | 3.260 | 3.280 | 3.130 | 3.150 | 1,073,046 | -0.10(-3.08%) |
Jun 18, 2021 | 3.230 | 3.290 | 3.155 | 3.250 | 1,307,740 | -0.01(-0.31%) |
Jun 17, 2021 | 3.180 | 3.345 | 3.180 | 3.260 | 1,030,799 | +0.04(+1.24%) |
Jun 16, 2021 | 3.160 | 3.220 | 3.080 | 3.220 | 1,607,103 | +0.04(+1.26%) |
Jun 15, 2021 | 3.380 | 3.400 | 3.165 | 3.180 | 1,047,510 | -0.22(-6.47%) |
Jun 14, 2021 | 3.300 | 3.432 | 3.300 | 3.400 | 1,095,561 | +0.12(+3.66%) |
Jun 11, 2021 | 3.310 | 3.330 | 3.210 | 3.280 | 1,334,822 | -0.04(-1.20%) |
Jun 10, 2021 | 3.390 | 3.420 | 3.220 | 3.320 | 1,217,730 | -0.06(-1.78%) |
Jun 09, 2021 | 3.440 | 3.490 | 3.360 | 3.380 | 1,322,468 | -0.06(-1.74%) |
Jun 08, 2021 | 3.370 | 3.470 | 3.200 | 3.440 | 2,529,843 | +0.17(+5.20%) |
Jun 07, 2021 | 2.980 | 3.440 | 2.975 | 3.270 | 3,904,965 | +0.33(+11.22%) |
Jun 04, 2021 | 2.950 | 3.030 | 2.900 | 2.940 | 915,237 | -0.01(-0.34%) |
Jun 03, 2021 | 2.970 | 2.970 | 2.830 | 2.950 | 1,482,456 | -0.05(-1.67%) |
Jun 02, 2021 | 2.900 | 3.040 | 2.895 | 3.000 | 1,636,284 | +0.14(+4.90%) |
Jun 01, 2021 | 2.860 | 2.920 | 2.810 | 2.860 | 1,000,327 | +0.03(+1.06%) |
May 28, 2021 | 2.910 | 2.960 | 2.790 | 2.830 | 963,821 | -0.02(-0.70%) |
May 27, 2021 | 2.810 | 2.910 | 2.785 | 2.850 | 798,989 | +0.07(+2.52%) |
May 26, 2021 | 2.680 | 2.865 | 2.660 | 2.780 | 1,049,006 | +0.11(+4.12%) |
May 25, 2021 | 2.700 | 2.770 | 2.670 | 2.670 | 640,578 | -0.03(-1.11%) |
May 24, 2021 | 2.750 | 2.770 | 2.680 | 2.700 | 1,072,748 | -0.04(-1.46%) |
May 21, 2021 | 2.800 | 2.830 | 2.720 | 2.740 | 925,803 | -0.04(-1.44%) |
May 20, 2021 | 2.720 | 2.830 | 2.660 | 2.780 | 901,865 | +0.11(+4.12%) |
May 19, 2021 | 2.720 | 2.820 | 2.670 | 2.670 | 1,188,191 | -0.14(-4.98%) |
May 18, 2021 | 2.740 | 2.880 | 2.715 | 2.810 | 832,331 | +0.09(+3.31%) |
May 17, 2021 | 2.660 | 2.730 | 2.570 | 2.720 | 678,771 | +0.10(+3.82%) |
May 14, 2021 | 2.570 | 2.665 | 2.540 | 2.620 | 720,085 | +0.12(+4.80%) |
May 13, 2021 | 2.750 | 2.750 | 2.430 | 2.500 | 1,557,013 | -0.22(-8.09%) |
May 12, 2021 | 2.740 | 2.870 | 2.690 | 2.720 | 837,642 | -0.03(-1.09%) |
May 11, 2021 | 2.530 | 2.810 | 2.450 | 2.750 | 1,629,588 | +0.10(+3.77%) |
May 10, 2021 | 2.840 | 2.850 | 2.650 | 2.650 | 1,298,302 | -0.16(-5.69%) |
May 07, 2021 | 2.830 | 2.970 | 2.800 | 2.810 | 1,504,761 | +0.01(+0.36%) |
May 06, 2021 | 2.760 | 2.860 | 2.660 | 2.800 | 3,250,156 | -0.16(-5.41%) |
May 05, 2021 | 3.220 | 3.220 | 2.940 | 2.960 | 2,731,414 | -0.37(-11.11%) |
May 04, 2021 | 3.360 | 3.410 | 3.240 | 3.330 | 1,875,843 | -0.11(-3.20%) |
May 03, 2021 | 3.550 | 3.560 | 3.380 | 3.440 | 1,220,491 | -0.03(-0.86%) |
Apr 30, 2021 | 3.450 | 3.570 | 3.440 | 3.470 | 950,900 | -0.04(-1.14%) |
Apr 29, 2021 | 3.430 | 3.570 | 3.370 | 3.510 | 1,159,782 | +0.09(+2.63%) |
Apr 28, 2021 | 3.580 | 3.580 | 3.340 | 3.420 | 1,280,977 | -0.04(-1.16%) |
Apr 27, 2021 | 3.360 | 3.520 | 3.330 | 3.460 | 1,463,867 | +0.18(+5.49%) |
Apr 26, 2021 | 3.230 | 3.370 | 3.200 | 3.280 | 1,178,848 | +0.03(+0.92%) |
Apr 23, 2021 | 3.180 | 3.289 | 3.140 | 3.250 | 754,800 | +0.06(+1.88%) |
Apr 22, 2021 | 3.150 | 3.280 | 3.090 | 3.190 | 1,364,817 | +0.06(+1.92%) |
Apr 21, 2021 | 3.000 | 3.150 | 2.930 | 3.130 | 799,019 | +0.14(+4.68%) |
Apr 20, 2021 | 3.050 | 3.070 | 2.950 | 2.990 | 1,213,087 | -0.04(-1.32%) |
Apr 19, 2021 | 3.040 | 3.180 | 3.020 | 3.030 | 1,299,285 | -0.04(-1.30%) |
Apr 16, 2021 | 3.200 | 3.200 | 3.020 | 3.070 | 2,002,800 | -0.13(-4.06%) |
Apr 15, 2021 | 3.370 | 3.380 | 3.170 | 3.200 | 1,012,617 | -0.12(-3.61%) |
Apr 14, 2021 | 3.170 | 3.390 | 3.150 | 3.320 | 1,203,569 | +0.15(+4.73%) |
Apr 13, 2021 | 3.150 | 3.190 | 3.060 | 3.170 | 1,041,530 | +0.06(+1.93%) |
Apr 12, 2021 | 3.300 | 3.340 | 3.020 | 3.110 | 1,474,748 | -0.19(-5.76%) |
Apr 09, 2021 | 3.250 | 3.379 | 3.190 | 3.300 | 963,000 | +0.01(+0.30%) |
Apr 08, 2021 | 3.300 | 3.360 | 3.200 | 3.290 | 1,119,464 | +0.05(+1.54%) |
Apr 07, 2021 | 3.380 | 3.380 | 3.200 | 3.240 | 777,009 | -0.12(-3.57%) |
Apr 06, 2021 | 3.400 | 3.470 | 3.310 | 3.360 | 1,191,937 | -0.03(-0.88%) |
Apr 05, 2021 | 3.460 | 3.510 | 3.330 | 3.390 | 833,791 | -0.04(-1.17%) |
Apr 01, 2021 | 3.500 | 3.550 | 3.400 | 3.430 | 1,420,400 | +0.10(+3.00%) |
Mar 31, 2021 | 3.210 | 3.400 | 3.190 | 3.330 | 1,186,819 | +0.18(+5.71%) |
Mar 30, 2021 | 3.240 | 3.310 | 3.120 | 3.150 | 977,983 | -0.11(-3.37%) |
Mar 29, 2021 | 3.330 | 3.350 | 3.210 | 3.260 | 818,674 | -0.10(-2.98%) |
Mar 26, 2021 | 3.360 | 3.440 | 3.270 | 3.360 | 865,600 | +0.01(+0.30%) |
Mar 25, 2021 | 3.320 | 3.380 | 3.210 | 3.350 | 1,233,081 | +0.02(+0.60%) |
Mar 24, 2021 | 3.400 | 3.560 | 3.320 | 3.330 | 2,227,907 | -0.06(-1.77%) |
Mar 23, 2021 | 3.520 | 3.540 | 3.350 | 3.390 | 1,528,078 | -0.17(-4.78%) |
Mar 22, 2021 | 3.665 | 3.700 | 3.520 | 3.560 | 1,173,067 | -0.09(-2.47%) |
Mar 19, 2021 | 3.620 | 3.710 | 3.560 | 3.650 | 1,222,300 | +0.04(+1.11%) |
Mar 18, 2021 | 3.690 | 3.850 | 3.590 | 3.610 | 1,127,783 | -0.10(-2.70%) |
Mar 17, 2021 | 3.680 | 3.780 | 3.560 | 3.710 | 1,584,951 | -0.10(-2.62%) |
Mar 16, 2021 | 3.910 | 4.070 | 3.680 | 3.810 | 3,891,320 | +0.03(+0.79%) |
Mar 15, 2021 | 3.760 | 3.880 | 3.720 | 3.780 | 1,254,765 | -0.01(-0.26%) |
Mar 12, 2021 | 3.710 | 3.830 | 3.620 | 3.790 | 1,519,900 | -0.01(-0.26%) |
Mar 11, 2021 | 3.740 | 3.880 | 3.700 | 3.800 | 1,759,380 | +0.16(+4.40%) |
Mar 10, 2021 | 3.670 | 3.750 | 3.560 | 3.640 | 1,257,405 | +0.04(+1.11%) |
Mar 09, 2021 | 3.380 | 3.650 | 3.350 | 3.600 | 2,322,301 | +0.36(+11.11%) |
Mar 08, 2021 | 3.280 | 3.480 | 3.200 | 3.240 | 2,032,539 | -0.06(-1.82%) |
Mar 05, 2021 | 3.200 | 3.300 | 2.910 | 3.300 | 3,754,600 | +0.16(+5.10%) |
Mar 04, 2021 | 3.570 | 3.600 | 3.010 | 3.140 | 4,439,655 | -0.50(-13.74%) |
Mar 03, 2021 | 3.850 | 3.880 | 3.620 | 3.640 | 1,745,586 | -0.19(-4.96%) |
Mar 02, 2021 | 3.880 | 3.910 | 3.790 | 3.830 | 1,361,741 | -0.01(-0.26%) |
Mar 01, 2021 | 3.900 | 3.980 | 3.740 | 3.840 | 2,073,959 | +0.09(+2.40%) |
Feb 26, 2021 | 3.940 | 3.945 | 3.660 | 3.750 | 2,415,300 | -0.06(-1.57%) |
Feb 25, 2021 | 4.310 | 4.370 | 3.780 | 3.810 | 3,334,173 | -0.61(-13.80%) |
Feb 24, 2021 | 3.930 | 4.490 | 3.900 | 4.420 | 3,742,700 | +0.59(+15.40%) |
Feb 23, 2021 | 4.120 | 4.180 | 3.640 | 3.830 | 3,887,982 | -0.46(-10.72%) |
Feb 22, 2021 | 4.400 | 4.550 | 4.250 | 4.290 | 2,379,614 | -0.10(-2.28%) |
Feb 19, 2021 | 4.340 | 4.650 | 4.300 | 4.390 | 2,325,900 | +0.11(+2.57%) |
Feb 18, 2021 | 4.370 | 4.430 | 4.220 | 4.280 | 1,842,539 | -0.13(-2.95%) |
Feb 17, 2021 | 4.450 | 4.580 | 4.280 | 4.410 | 2,041,395 | -0.08(-1.78%) |
Feb 16, 2021 | 4.470 | 4.640 | 4.360 | 4.490 | 2,356,319 | +0.16(+3.70%) |
Feb 12, 2021 | 4.380 | 4.415 | 4.235 | 4.330 | 1,777,400 | -0.05(-1.14%) |
Feb 11, 2021 | 4.410 | 4.610 | 4.150 | 4.380 | 2,650,657 | -0.05(-1.13%) |
Feb 10, 2021 | 4.550 | 4.730 | 4.270 | 4.430 | 3,350,343 | -0.04(-0.89%) |
Feb 09, 2021 | 5.000 | 5.140 | 4.450 | 4.470 | 6,925,320 | -0.37(-7.64%) |
Feb 08, 2021 | 4.290 | 4.890 | 4.230 | 4.840 | 11,432,394 | +0.69(+16.63%) |
Feb 05, 2021 | 4.240 | 4.240 | 3.990 | 4.150 | 4,220,900 | -0.01(-0.24%) |
Feb 04, 2021 | 3.910 | 4.260 | 3.860 | 4.160 | 5,392,734 | +0.26(+6.67%) |
Feb 03, 2021 | 3.960 | 4.020 | 3.860 | 3.900 | 1,907,177 | -0.02(-0.51%) |
Feb 02, 2021 | 3.970 | 4.000 | 3.870 | 3.920 | 1,811,315 | +0.04(+1.03%) |
Feb 01, 2021 | 3.910 | 4.030 | 3.840 | 3.880 | 3,976,116 | +0.10(+2.65%) |
Jan 29, 2021 | 3.860 | 3.930 | 3.630 | 3.780 | 2,509,200 | +0.11(+3.00%) |
Jan 28, 2021 | 3.750 | 3.780 | 3.610 | 3.670 | 2,327,227 | -0.07(-1.87%) |
Jan 27, 2021 | 3.680 | 4.080 | 3.580 | 3.740 | 4,078,020 | -0.08(-2.09%) |
Jan 26, 2021 | 3.990 | 4.020 | 3.770 | 3.820 | 3,094,398 | -0.19(-4.74%) |
Jan 25, 2021 | 4.030 | 4.080 | 3.840 | 4.010 | 2,584,029 | -0.04(-0.99%) |
Jan 22, 2021 | 3.970 | 4.115 | 3.910 | 4.050 | 1,671,300 | +0.09(+2.27%) |
Jan 21, 2021 | 4.110 | 4.140 | 3.910 | 3.960 | 1,923,175 | -0.15(-3.65%) |
Jan 20, 2021 | 4.200 | 4.280 | 3.990 | 4.110 | 2,332,262 | +0.04(+0.98%) |
Jan 19, 2021 | 3.950 | 4.190 | 3.784 | 4.070 | 2,640,616 | +0.16(+4.09%) |
Jan 15, 2021 | 4.040 | 4.110 | 3.900 | 3.910 | 2,383,200 | -0.12(-2.98%) |
Jan 14, 2021 | 4.100 | 4.130 | 3.960 | 4.030 | 2,075,838 | -0.01(-0.25%) |
Jan 13, 2021 | 4.120 | 4.130 | 3.930 | 4.040 | 2,217,502 | -0.06(-1.46%) |
Jan 12, 2021 | 4.210 | 4.230 | 3.970 | 4.100 | 3,488,526 | -0.22(-5.09%) |
Jan 11, 2021 | 3.910 | 4.490 | 3.900 | 4.320 | 5,813,355 | +0.45(+11.63%) |
Jan 08, 2021 | 4.040 | 4.160 | 3.813 | 3.870 | 3,374,700 | -0.03(-0.77%) |
Jan 07, 2021 | 3.637 | 4.060 | 3.595 | 3.900 | 4,941,728 | +0.33(+9.24%) |
Jan 06, 2021 | 3.560 | 3.780 | 3.510 | 3.570 | 2,650,702 | +0.02(+0.56%) |
Jan 05, 2021 | 3.570 | 3.670 | 3.540 | 3.550 | 1,384,561 | -0.09(-2.47%) |