Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.340 | 4.430 | 4.310 | 4.330 | 1,682,989 | -0.05(-1.14%) |
Oct 28, 2021 | 4.130 | 4.380 | 4.125 | 4.380 | 2,560,638 | +0.26(+6.31%) |
Oct 27, 2021 | 4.370 | 4.360 | 4.120 | 4.120 | 3,293,811 | -0.23(-5.29%) |
Oct 26, 2021 | 4.380 | 4.330 | 4.350 | 1,357,562 | -0.04(-0.91%) | |
Oct 25, 2021 | 4.310 | 4.450 | 4.310 | 4.390 | 1,720,708 | +0.06(+1.39%) |
Oct 22, 2021 | 4.380 | 4.389 | 4.250 | 4.330 | 1,855,991 | -0.05(-1.14%) |
Oct 21, 2021 | 4.330 | 4.470 | 4.310 | 4.380 | 1,850,589 | +0.07(+1.62%) |
Oct 20, 2021 | 4.340 | 4.400 | 4.270 | 4.310 | 1,580,895 | -0.04(-0.92%) |
Oct 19, 2021 | 4.200 | 4.380 | 4.170 | 4.350 | 2,176,741 | +0.16(+3.82%) |
Oct 18, 2021 | 4.340 | 4.360 | 4.140 | 4.190 | 3,639,960 | -0.15(-3.46%) |
Oct 15, 2021 | 4.460 | 4.500 | 4.335 | 4.340 | 1,679,701 | -0.11(-2.47%) |
Oct 14, 2021 | 4.480 | 4.620 | 4.435 | 4.450 | 2,478,047 | -0.01(-0.22%) |
Oct 13, 2021 | 4.370 | 4.500 | 4.350 | 4.460 | 2,234,825 | +0.13(+3.00%) |
Oct 12, 2021 | 4.300 | 4.380 | 4.280 | 4.330 | 1,567,983 | +0.02(+0.46%) |
Oct 11, 2021 | 4.320 | 4.410 | 4.275 | 4.310 | 1,389,038 | -0.05(-1.15%) |
Oct 08, 2021 | 4.380 | 4.450 | 4.330 | 4.360 | 1,338,109 | -0.04(-0.91%) |
Oct 07, 2021 | 4.410 | 4.500 | 4.350 | 4.400 | 1,862,928 | +0.08(+1.85%) |
Oct 06, 2021 | 4.250 | 4.350 | 4.242 | 4.320 | 2,015,174 | -0.02(-0.46%) |
Oct 05, 2021 | 4.280 | 4.420 | 4.238 | 4.340 | 2,334,870 | +0.06(+1.40%) |
Oct 04, 2021 | 4.410 | 4.480 | 4.255 | 4.280 | 2,389,584 | -0.19(-4.25%) |
Oct 01, 2021 | 4.460 | 4.480 | 4.340 | 4.470 | 2,420,434 | +0.01(+0.22%) |
Sep 30, 2021 | 4.520 | 4.575 | 4.460 | 4.460 | 2,038,675 | -0.06(-1.33%) |
Sep 29, 2021 | 4.680 | 4.727 | 4.510 | 4.520 | 1,828,763 | -0.15(-3.21%) |
Sep 28, 2021 | 4.860 | 4.890 | 4.670 | 4.670 | 2,093,225 | -0.20(-4.11%) |
Sep 27, 2021 | 4.690 | 4.910 | 4.680 | 4.870 | 2,218,410 | +0.20(+4.28%) |
Sep 24, 2021 | 4.630 | 4.800 | 4.630 | 4.670 | 2,557,904 | +0.06(+1.30%) |
Sep 23, 2021 | 4.440 | 4.610 | 4.415 | 4.610 | 1,850,711 | +0.17(+3.83%) |
Sep 22, 2021 | 4.490 | 4.540 | 4.400 | 4.440 | 2,082,467 | +0.00(+0.00%) |
Sep 21, 2021 | 4.570 | 4.600 | 4.400 | 4.440 | 3,104,592 | -0.12(-2.63%) |
Sep 20, 2021 | 4.590 | 4.760 | 4.525 | 4.560 | 3,911,920 | -0.28(-5.79%) |
Sep 17, 2021 | 4.610 | 4.900 | 4.580 | 4.840 | 9,327,892 | +0.23(+4.99%) |
Sep 16, 2021 | 4.480 | 4.645 | 4.400 | 4.610 | 3,438,710 | +0.16(+3.60%) |
Sep 15, 2021 | 4.290 | 4.480 | 4.260 | 4.450 | 4,661,001 | +0.17(+3.97%) |
Sep 14, 2021 | 4.340 | 4.400 | 4.230 | 4.280 | 5,879,188 | -0.05(-1.15%) |
Sep 13, 2021 | 4.380 | 4.480 | 4.300 | 4.330 | 3,311,874 | -0.03(-0.69%) |
Sep 10, 2021 | 4.460 | 4.485 | 4.350 | 4.360 | 2,812,286 | -0.04(-0.91%) |
Sep 09, 2021 | 4.390 | 4.580 | 4.360 | 4.400 | 2,548,473 | -0.01(-0.23%) |
Sep 08, 2021 | 4.610 | 4.630 | 4.390 | 4.410 | 2,381,975 | -0.23(-4.96%) |
Sep 07, 2021 | 4.660 | 4.745 | 4.555 | 4.640 | 3,042,660 | +0.02(+0.43%) |
Sep 03, 2021 | 4.860 | 4.890 | 4.600 | 4.620 | 5,702,654 | -0.28(-5.71%) |
Sep 02, 2021 | 4.890 | 4.970 | 4.840 | 4.900 | 2,206,588 | -0.02(-0.41%) |
Sep 01, 2021 | 4.800 | 4.930 | 4.790 | 4.920 | 2,375,906 | +0.10(+2.07%) |
Aug 31, 2021 | 4.810 | 4.955 | 4.770 | 4.820 | 3,040,027 | -0.01(-0.21%) |
Aug 30, 2021 | 4.930 | 5.000 | 4.780 | 4.830 | 3,485,284 | +0.15(+3.21%) |
Aug 27, 2021 | 4.540 | 4.721 | 4.510 | 4.680 | 2,875,122 | +0.14(+3.08%) |
Aug 26, 2021 | 4.560 | 4.780 | 4.525 | 4.540 | 2,236,964 | -0.08(-1.73%) |
Aug 25, 2021 | 4.550 | 4.680 | 4.470 | 4.620 | 2,307,610 | +0.04(+0.87%) |
Aug 24, 2021 | 4.490 | 4.588 | 4.430 | 4.580 | 2,457,822 | +0.06(+1.33%) |
Aug 23, 2021 | 4.270 | 4.530 | 4.270 | 4.520 | 3,445,788 | +0.28(+6.60%) |
Aug 20, 2021 | 4.070 | 4.275 | 4.070 | 4.240 | 3,100,912 | +0.18(+4.43%) |
Aug 19, 2021 | 4.280 | 4.300 | 4.060 | 4.060 | 2,938,062 | -0.24(-5.58%) |
Aug 18, 2021 | 4.450 | 4.460 | 4.300 | 4.300 | 2,865,682 | -0.10(-2.27%) |
Aug 17, 2021 | 4.560 | 4.600 | 4.350 | 4.400 | 4,201,565 | -0.23(-4.97%) |
Aug 16, 2021 | 4.760 | 4.760 | 4.580 | 4.630 | 3,644,065 | -0.15(-3.14%) |
Aug 13, 2021 | 4.900 | 4.980 | 4.780 | 4.780 | 2,055,345 | -0.12(-2.45%) |
Aug 12, 2021 | 4.830 | 4.940 | 4.740 | 4.900 | 1,899,184 | +0.09(+1.87%) |
Aug 11, 2021 | 4.930 | 4.940 | 4.760 | 4.810 | 2,115,670 | -0.12(-2.43%) |
Aug 10, 2021 | 4.910 | 5.010 | 4.880 | 4.930 | 1,698,929 | +0.01(+0.20%) |
Aug 09, 2021 | 5.000 | 5.060 | 4.900 | 4.920 | 3,328,865 | -0.05(-1.01%) |
Aug 06, 2021 | 5.030 | 5.050 | 4.865 | 4.970 | 2,922,174 | -0.09(-1.78%) |
Aug 05, 2021 | 4.770 | 5.060 | 4.725 | 5.060 | 3,090,808 | +0.24(+4.98%) |
Aug 04, 2021 | 4.660 | 5.240 | 4.660 | 4.820 | 5,333,244 | -0.04(-0.82%) |
Aug 03, 2021 | 4.960 | 4.960 | 4.730 | 4.860 | 3,080,023 | -0.05(-1.02%) |
Aug 02, 2021 | 4.890 | 5.010 | 4.840 | 4.910 | 1,982,005 | +0.08(+1.66%) |
Jul 30, 2021 | 4.850 | 4.940 | 4.780 | 4.830 | 2,081,921 | -0.02(-0.41%) |
Jul 29, 2021 | 5.100 | 5.120 | 4.850 | 4.850 | 2,525,406 | -0.24(-4.72%) |
Jul 28, 2021 | 4.880 | 5.100 | 4.845 | 5.090 | 2,916,712 | +0.21(+4.30%) |
Jul 27, 2021 | 4.750 | 4.960 | 4.650 | 4.880 | 3,449,456 | +0.12(+2.52%) |
Jul 26, 2021 | 4.880 | 4.940 | 4.750 | 4.760 | 3,085,721 | -0.10(-2.06%) |
Jul 23, 2021 | 5.030 | 5.045 | 4.850 | 4.860 | 3,484,602 | -0.16(-3.19%) |
Jul 22, 2021 | 5.200 | 5.230 | 5.010 | 5.020 | 2,770,070 | -0.18(-3.46%) |
Jul 21, 2021 | 5.200 | 5.280 | 5.100 | 5.200 | 2,335,280 | +0.03(+0.58%) |
Jul 20, 2021 | 5.000 | 5.180 | 4.979 | 5.170 | 2,825,700 | +0.15(+2.99%) |
Jul 19, 2021 | 4.990 | 5.075 | 4.890 | 5.020 | 3,612,607 | -0.03(-0.59%) |
Jul 16, 2021 | 5.130 | 5.210 | 5.000 | 5.050 | 3,978,242 | -0.11(-2.13%) |
Jul 15, 2021 | 5.270 | 5.300 | 5.050 | 5.160 | 7,592,717 | -0.13(-2.46%) |
Jul 14, 2021 | 5.360 | 5.780 | 5.270 | 5.290 | 13,705,210 | +0.01(+0.19%) |
Jul 13, 2021 | 5.260 | 5.660 | 5.180 | 5.280 | 10,502,678 | -0.02(-0.38%) |
Jul 12, 2021 | 5.710 | 5.750 | 5.280 | 5.300 | 5,831,736 | -0.12(-2.21%) |
Jul 09, 2021 | 5.410 | 5.460 | 5.235 | 5.420 | 3,341,594 | +0.03(+0.56%) |
Jul 08, 2021 | 5.250 | 5.540 | 5.210 | 5.390 | 3,217,667 | +0.00(+0.00%) |
Jul 07, 2021 | 5.590 | 5.600 | 5.390 | 5.390 | 3,972,650 | -0.20(-3.58%) |
Jul 06, 2021 | 5.820 | 5.920 | 5.580 | 5.590 | 4,776,651 | -0.10(-1.76%) |
Jul 02, 2021 | 5.790 | 5.827 | 5.570 | 5.690 | 5,425,758 | -0.11(-1.90%) |
Jul 01, 2021 | 5.800 | 5.910 | 5.700 | 5.800 | 3,172,024 | +0.00(+0.00%) |
Jun 30, 2021 | 5.870 | 5.910 | 5.785 | 5.800 | 3,526,404 | -0.05(-0.85%) |
Jun 29, 2021 | 6.220 | 6.220 | 5.840 | 5.850 | 4,951,145 | -0.32(-5.19%) |
Jun 28, 2021 | 6.600 | 6.640 | 6.170 | 6.170 | 4,669,491 | -0.37(-5.66%) |
Jun 25, 2021 | 6.290 | 6.650 | 6.240 | 6.540 | 8,712,479 | +0.25(+3.97%) |
Jun 24, 2021 | 6.230 | 6.300 | 6.060 | 6.290 | 4,637,735 | +0.12(+1.94%) |
Jun 23, 2021 | 5.900 | 6.220 | 5.900 | 6.170 | 5,197,376 | +0.29(+4.93%) |
Jun 22, 2021 | 5.950 | 6.050 | 5.780 | 5.880 | 4,419,074 | -0.08(-1.34%) |
Jun 21, 2021 | 5.980 | 6.010 | 5.760 | 5.960 | 4,352,276 | -0.01(-0.17%) |
Jun 18, 2021 | 6.010 | 6.240 | 5.920 | 5.970 | 6,951,541 | -0.12(-1.97%) |
Jun 17, 2021 | 5.990 | 6.310 | 5.977 | 6.090 | 10,234,807 | +0.18(+3.05%) |
Jun 16, 2021 | 5.790 | 5.920 | 5.580 | 5.910 | 6,773,213 | +0.14(+2.43%) |
Jun 15, 2021 | 5.850 | 6.140 | 5.710 | 5.770 | 5,917,246 | -0.07(-1.20%) |
Jun 14, 2021 | 5.900 | 6.245 | 5.800 | 5.840 | 9,636,578 | +0.06(+1.04%) |
Jun 11, 2021 | 6.000 | 6.020 | 5.660 | 5.780 | 7,234,855 | -0.19(-3.18%) |
Jun 10, 2021 | 6.110 | 6.280 | 5.780 | 5.970 | 12,072,140 | -0.34(-5.39%) |
Jun 09, 2021 | 7.120 | 7.240 | 6.210 | 6.310 | 46,228,248 | +0.60(+10.51%) |
Jun 08, 2021 | 5.570 | 5.830 | 5.495 | 5.710 | 11,144,431 | +0.26(+4.77%) |
Jun 07, 2021 | 5.410 | 5.548 | 5.200 | 5.450 | 7,552,977 | +0.09(+1.68%) |
Jun 04, 2021 | 5.350 | 5.520 | 5.330 | 5.360 | 3,530,628 | -0.01(-0.19%) |
Jun 03, 2021 | 5.600 | 5.820 | 5.360 | 5.370 | 9,362,427 | -0.14(-2.54%) |
Jun 02, 2021 | 5.190 | 5.530 | 5.130 | 5.510 | 10,635,592 | +0.38(+7.41%) |
Jun 01, 2021 | 5.200 | 5.220 | 5.100 | 5.130 | 2,684,723 | +0.00(+0.00%) |
May 28, 2021 | 5.220 | 5.290 | 5.110 | 5.130 | 3,444,168 | -0.09(-1.72%) |
May 27, 2021 | 5.120 | 5.330 | 5.035 | 5.220 | 4,999,170 | +0.16(+3.16%) |
May 26, 2021 | 5.050 | 5.130 | 5.010 | 5.060 | 3,066,213 | +0.04(+0.80%) |
May 25, 2021 | 5.050 | 5.180 | 5.020 | 5.020 | 4,188,488 | -0.05(-0.89%) |
May 24, 2021 | 5.210 | 5.220 | 4.990 | 5.065 | 6,258,320 | -0.11(-2.22%) |
May 21, 2021 | 5.330 | 5.400 | 5.180 | 5.180 | 3,463,974 | -0.10(-1.89%) |
May 20, 2021 | 5.350 | 5.500 | 5.210 | 5.280 | 3,601,089 | +0.01(+0.19%) |
May 19, 2021 | 5.450 | 5.515 | 5.240 | 5.270 | 3,907,560 | -0.22(-4.01%) |
May 18, 2021 | 5.790 | 5.793 | 5.490 | 5.490 | 4,609,835 | -0.38(-6.47%) |
May 17, 2021 | 5.800 | 6.050 | 5.750 | 5.870 | 2,291,511 | +0.00(+0.00%) |
May 14, 2021 | 5.700 | 6.000 | 5.680 | 5.870 | 3,224,544 | +0.25(+4.45%) |
May 13, 2021 | 5.800 | 5.890 | 5.440 | 5.620 | 3,228,562 | -0.09(-1.58%) |
May 12, 2021 | 5.450 | 6.069 | 5.446 | 5.710 | 3,837,529 | +0.10(+1.78%) |
May 11, 2021 | 5.090 | 5.670 | 5.030 | 5.610 | 3,196,791 | +0.32(+6.05%) |
May 10, 2021 | 5.620 | 5.640 | 5.250 | 5.290 | 5,623,114 | -0.35(-6.21%) |
May 07, 2021 | 5.730 | 5.920 | 5.600 | 5.640 | 4,531,343 | -0.03(-0.53%) |
May 06, 2021 | 5.840 | 5.890 | 5.390 | 5.670 | 4,916,107 | -0.19(-3.24%) |
May 05, 2021 | 5.280 | 6.360 | 5.270 | 5.860 | 12,758,089 | +0.35(+6.35%) |
May 04, 2021 | 5.750 | 5.750 | 5.450 | 5.510 | 4,739,176 | -0.26(-4.51%) |
May 03, 2021 | 5.970 | 5.990 | 5.670 | 5.770 | 2,763,265 | -0.17(-2.86%) |
Apr 30, 2021 | 5.950 | 6.161 | 5.900 | 5.940 | 2,447,900 | -0.08(-1.33%) |
Apr 29, 2021 | 6.230 | 6.240 | 5.950 | 6.020 | 2,354,502 | -0.13(-2.11%) |
Apr 28, 2021 | 6.120 | 6.240 | 6.070 | 6.150 | 1,951,964 | +0.00(+0.00%) |
Apr 27, 2021 | 6.350 | 6.430 | 6.100 | 6.150 | 2,114,286 | -0.14(-2.23%) |
Apr 26, 2021 | 6.130 | 6.430 | 6.050 | 6.290 | 3,157,558 | +0.20(+3.28%) |
Apr 23, 2021 | 6.080 | 6.205 | 5.950 | 6.090 | 2,591,300 | +0.00(+0.00%) |
Apr 22, 2021 | 6.040 | 6.320 | 5.840 | 6.090 | 4,173,583 | +0.09(+1.50%) |
Apr 21, 2021 | 5.670 | 6.030 | 5.560 | 6.000 | 3,504,054 | +0.33(+5.82%) |
Apr 20, 2021 | 5.750 | 5.800 | 5.480 | 5.670 | 4,854,253 | -0.11(-1.90%) |
Apr 19, 2021 | 5.880 | 6.140 | 5.760 | 5.780 | 3,725,052 | -0.20(-3.34%) |
Apr 16, 2021 | 6.060 | 6.130 | 5.900 | 5.980 | 3,312,000 | -0.12(-1.97%) |
Apr 15, 2021 | 6.250 | 6.400 | 6.010 | 6.100 | 3,613,049 | -0.15(-2.40%) |
Apr 14, 2021 | 6.140 | 6.420 | 6.070 | 6.250 | 3,711,970 | +0.11(+1.79%) |
Apr 13, 2021 | 6.170 | 6.230 | 5.950 | 6.140 | 3,225,412 | -0.02(-0.32%) |
Apr 12, 2021 | 6.210 | 6.220 | 5.980 | 6.160 | 3,952,950 | -0.07(-1.12%) |
Apr 09, 2021 | 6.520 | 6.550 | 6.020 | 6.230 | 5,404,300 | -0.35(-5.32%) |
Apr 08, 2021 | 6.690 | 6.690 | 6.470 | 6.580 | 2,953,385 | +0.00(+0.00%) |
Apr 07, 2021 | 6.850 | 6.960 | 6.550 | 6.580 | 3,677,629 | -0.32(-4.64%) |
Apr 06, 2021 | 7.080 | 7.350 | 6.860 | 6.900 | 4,354,561 | -0.15(-2.13%) |
Apr 05, 2021 | 7.050 | 7.310 | 6.930 | 7.050 | 4,581,306 | +0.06(+0.86%) |
Apr 01, 2021 | 7.120 | 7.330 | 6.930 | 6.990 | 4,448,100 | -0.03(-0.43%) |
Mar 31, 2021 | 6.890 | 7.170 | 6.750 | 7.020 | 5,819,506 | +0.24(+3.54%) |
Mar 30, 2021 | 6.260 | 6.870 | 6.200 | 6.780 | 5,524,795 | +0.46(+7.28%) |
Mar 29, 2021 | 6.410 | 6.540 | 6.190 | 6.320 | 4,505,671 | -0.12(-1.86%) |
Mar 26, 2021 | 6.660 | 6.810 | 6.200 | 6.440 | 5,986,000 | -0.17(-2.57%) |
Mar 25, 2021 | 6.290 | 6.700 | 6.180 | 6.610 | 6,504,165 | +0.14(+2.16%) |
Mar 24, 2021 | 6.650 | 6.910 | 6.280 | 6.470 | 8,744,773 | -0.28(-4.15%) |
Mar 23, 2021 | 7.180 | 7.400 | 6.600 | 6.750 | 16,050,634 | -0.72(-9.64%) |
Mar 22, 2021 | 7.550 | 8.180 | 7.120 | 7.470 | 37,055,272 | -0.39(-4.96%) |
Mar 19, 2021 | 6.400 | 8.950 | 6.360 | 7.860 | 331,763,712 | +2.54(+47.74%) |
Mar 18, 2021 | 5.590 | 5.630 | 5.290 | 5.320 | 4,899,453 | -0.40(-6.99%) |
Mar 17, 2021 | 5.500 | 5.740 | 5.420 | 5.720 | 4,130,753 | +0.11(+1.96%) |
Mar 16, 2021 | 5.900 | 5.920 | 5.540 | 5.610 | 5,177,156 | -0.27(-4.59%) |
Mar 15, 2021 | 6.010 | 6.070 | 5.770 | 5.880 | 3,797,804 | -0.06(-1.01%) |
Mar 12, 2021 | 6.020 | 6.160 | 5.880 | 5.940 | 4,365,100 | -0.31(-4.96%) |
Mar 11, 2021 | 6.020 | 6.300 | 5.910 | 6.250 | 5,541,984 | +0.38(+6.47%) |
Mar 10, 2021 | 6.050 | 6.200 | 5.760 | 5.870 | 7,348,852 | -0.12(-2.00%) |
Mar 09, 2021 | 5.530 | 6.090 | 5.430 | 5.990 | 6,845,184 | +0.57(+10.52%) |
Mar 08, 2021 | 5.620 | 5.800 | 5.330 | 5.420 | 4,822,059 | -0.16(-2.87%) |
Mar 05, 2021 | 5.670 | 5.780 | 5.040 | 5.580 | 8,720,100 | -0.08(-1.41%) |
Mar 04, 2021 | 5.630 | 6.070 | 5.520 | 5.660 | 11,769,326 | +0.11(+1.98%) |
Mar 03, 2021 | 5.780 | 5.840 | 5.500 | 5.550 | 7,327,719 | -0.17(-2.97%) |
Mar 02, 2021 | 6.290 | 6.350 | 5.700 | 5.720 | 10,505,728 | -0.51(-8.19%) |
Mar 01, 2021 | 6.160 | 6.410 | 6.040 | 6.230 | 4,601,619 | +0.24(+4.01%) |
Feb 26, 2021 | 6.000 | 6.180 | 5.820 | 5.990 | 6,808,600 | +0.05(+0.84%) |
Feb 25, 2021 | 6.510 | 6.910 | 5.900 | 5.940 | 12,259,817 | -0.26(-4.19%) |
Feb 24, 2021 | 6.130 | 6.220 | 6.010 | 6.200 | 5,696,696 | +0.19(+3.16%) |
Feb 23, 2021 | 6.290 | 6.500 | 5.750 | 6.010 | 10,150,810 | -0.67(-10.03%) |
Feb 22, 2021 | 6.610 | 7.030 | 6.530 | 6.680 | 7,694,208 | +0.03(+0.45%) |
Feb 19, 2021 | 6.800 | 6.990 | 6.600 | 6.650 | 6,967,900 | -0.02(-0.30%) |
Feb 18, 2021 | 7.000 | 7.060 | 6.650 | 6.670 | 8,612,323 | -0.45(-6.32%) |
Feb 17, 2021 | 7.070 | 7.800 | 6.910 | 7.120 | 14,192,483 | -0.04(-0.56%) |
Feb 16, 2021 | 8.000 | 8.000 | 7.080 | 7.160 | 11,069,561 | -0.74(-9.37%) |
Feb 12, 2021 | 8.510 | 8.600 | 7.850 | 7.900 | 9,499,200 | -0.70(-8.09%) |
Feb 11, 2021 | 9.610 | 9.680 | 8.550 | 8.595 | 11,275,537 | -0.94(-9.91%) |
Feb 10, 2021 | 10.44 | 10.61 | 9.430 | 9.540 | 8,484,182 | -0.75(-7.29%) |
Feb 09, 2021 | 10.12 | 10.74 | 9.900 | 10.29 | 7,412,603 | -0.05(-0.48%) |
Feb 08, 2021 | 9.350 | 11.10 | 8.800 | 10.34 | 19,470,620 | +0.98(+10.47%) |
Feb 05, 2021 | 8.080 | 9.520 | 7.930 | 9.360 | 16,785,500 | +1.37(+17.15%) |
Feb 04, 2021 | 8.250 | 8.290 | 7.870 | 7.990 | 6,210,052 | -0.17(-2.08%) |
Feb 03, 2021 | 8.120 | 8.480 | 7.950 | 8.160 | 5,813,525 | -0.01(-0.12%) |
Feb 02, 2021 | 8.320 | 8.340 | 7.640 | 8.170 | 8,082,417 | -0.29(-3.43%) |
Feb 01, 2021 | 8.300 | 8.570 | 7.880 | 8.460 | 8,087,146 | +0.56(+7.09%) |
Jan 29, 2021 | 8.570 | 8.670 | 7.690 | 7.900 | 8,133,400 | -0.51(-6.06%) |
Jan 28, 2021 | 8.440 | 9.480 | 7.480 | 8.410 | 24,802,140 | +0.47(+5.92%) |
Jan 27, 2021 | 9.200 | 9.550 | 7.900 | 7.940 | 23,071,136 | -0.27(-3.29%) |
Jan 26, 2021 | 8.250 | 8.570 | 7.610 | 8.210 | 15,047,412 | +0.31(+3.92%) |
Jan 25, 2021 | 6.800 | 7.960 | 6.760 | 7.900 | 17,630,458 | +1.22(+18.26%) |
Jan 22, 2021 | 6.270 | 7.100 | 6.130 | 6.680 | 8,674,400 | +0.30(+4.70%) |
Jan 21, 2021 | 6.640 | 6.695 | 6.215 | 6.380 | 4,651,236 | -0.17(-2.60%) |
Jan 20, 2021 | 6.150 | 6.740 | 6.070 | 6.550 | 9,329,686 | +0.43(+7.03%) |
Jan 19, 2021 | 5.690 | 6.370 | 5.570 | 6.120 | 8,776,107 | +0.54(+9.68%) |
Jan 15, 2021 | 5.960 | 5.980 | 5.570 | 5.580 | 5,269,700 | -0.38(-6.38%) |
Jan 14, 2021 | 5.700 | 5.960 | 5.540 | 5.960 | 4,681,039 | +0.34(+6.05%) |
Jan 13, 2021 | 5.980 | 6.140 | 5.570 | 5.620 | 6,500,893 | -0.35(-5.86%) |
Jan 12, 2021 | 5.600 | 5.970 | 5.430 | 5.970 | 7,192,397 | +0.35(+6.23%) |
Jan 11, 2021 | 5.220 | 5.740 | 5.100 | 5.620 | 9,825,463 | +0.57(+11.29%) |
Jan 08, 2021 | 5.040 | 5.190 | 4.930 | 5.050 | 4,188,500 | +0.07(+1.41%) |
Jan 07, 2021 | 4.870 | 5.040 | 4.840 | 4.980 | 4,053,244 | +0.17(+3.53%) |
Jan 06, 2021 | 4.830 | 5.010 | 4.730 | 4.810 | 3,785,253 | +0.00(+0.00%) |
Jan 05, 2021 | 4.830 | 4.910 | 4.750 | 4.810 | 2,206,146 | +0.00(+0.00%) |
Jan 04, 2021 | 4.820 | 4.990 | 4.730 | 4.810 | 2,801,008 | +0.01(+0.21%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 6,984,762 | -0.12(-2.44%) | |
Dec 30, 2020 | 4.510 | 4.930 | 4.480 | 4.920 | 6,984,762 | +0.47(+10.56%) |
Dec 29, 2020 | 4.700 | 4.740 | 4.410 | 4.450 | 6,602,875 | -0.19(-4.09%) |
Dec 28, 2020 | 4.930 | 4.960 | 4.570 | 4.640 | 5,897,390 | -0.24(-4.92%) |
Dec 24, 2020 | 4.980 | 4.980 | 4.810 | 4.880 | 2,429,100 | -0.06(-1.21%) |
Dec 23, 2020 | 5.010 | 5.050 | 4.850 | 4.940 | 4,146,375 | -0.08(-1.59%) |
Dec 22, 2020 | 5.240 | 5.370 | 5.000 | 5.020 | 5,096,828 | -0.22(-4.20%) |
Dec 21, 2020 | 5.690 | 5.700 | 5.110 | 5.240 | 16,553,462 | +0.34(+6.94%) |
Dec 18, 2020 | 5.180 | 5.210 | 4.870 | 4.900 | 10,498,300 | -0.25(-4.85%) |
Dec 17, 2020 | 5.060 | 5.150 | 4.860 | 5.150 | 3,211,700 | +0.10(+1.98%) |
Dec 16, 2020 | 5.130 | 5.160 | 4.980 | 5.050 | 2,035,333 | -0.06(-1.17%) |
Dec 15, 2020 | 5.320 | 5.370 | 5.040 | 5.110 | 3,986,113 | -0.22(-4.13%) |
Dec 14, 2020 | 4.900 | 5.430 | 4.890 | 5.330 | 6,069,207 | +0.48(+9.90%) |
Dec 11, 2020 | 4.840 | 5.160 | 4.800 | 4.850 | 3,923,700 | +0.05(+1.04%) |
Dec 10, 2020 | 4.910 | 4.930 | 4.760 | 4.800 | 3,436,068 | -0.09(-1.84%) |
Dec 09, 2020 | 5.160 | 5.190 | 4.760 | 4.890 | 4,402,941 | -0.22(-4.31%) |
Dec 08, 2020 | 5.090 | 5.170 | 4.920 | 5.110 | 4,000,031 | -0.01(-0.20%) |
Dec 07, 2020 | 5.290 | 5.290 | 5.050 | 5.120 | 3,401,979 | -0.18(-3.40%) |
Dec 04, 2020 | 5.270 | 5.570 | 5.250 | 5.300 | 4,761,100 | -0.11(-2.03%) |
Dec 03, 2020 | 4.890 | 5.580 | 4.780 | 5.410 | 11,523,801 | +0.54(+11.09%) |
Dec 02, 2020 | 4.810 | 4.900 | 4.640 | 4.870 | 3,223,258 | +0.00(+0.00%) |
Dec 01, 2020 | 4.900 | 5.060 | 4.810 | 4.870 | 3,360,596 | -0.05(-1.02%) |
Nov 30, 2020 | 4.760 | 4.960 | 4.670 | 4.920 | 3,967,089 | +0.16(+3.36%) |
Nov 27, 2020 | 4.550 | 4.820 | 4.523 | 4.760 | 4,494,200 | +0.32(+7.21%) |
Nov 25, 2020 | 4.410 | 4.570 | 4.350 | 4.440 | 4,679,800 | -0.06(-1.33%) |
Nov 24, 2020 | 4.230 | 4.500 | 4.130 | 4.500 | 6,239,857 | +0.32(+7.66%) |
Nov 23, 2020 | 4.220 | 4.270 | 4.150 | 4.180 | 4,127,564 | -0.05(-1.18%) |
Nov 20, 2020 | 4.300 | 4.340 | 4.165 | 4.230 | 3,674,900 | -0.06(-1.40%) |
Nov 19, 2020 | 4.200 | 4.290 | 4.130 | 4.290 | 3,530,124 | +0.09(+2.14%) |
Nov 18, 2020 | 4.350 | 4.510 | 4.180 | 4.200 | 4,317,737 | -0.19(-4.33%) |
Nov 17, 2020 | 4.350 | 4.490 | 4.310 | 4.390 | 2,802,842 | -0.03(-0.68%) |
Nov 16, 2020 | 4.260 | 4.440 | 4.240 | 4.420 | 3,989,822 | +0.16(+3.76%) |
Nov 13, 2020 | 4.210 | 4.280 | 4.100 | 4.260 | 3,579,300 | +0.13(+3.15%) |
Nov 12, 2020 | 4.310 | 4.330 | 4.120 | 4.130 | 3,875,734 | -0.19(-4.40%) |
Nov 11, 2020 | 4.200 | 4.400 | 4.160 | 4.320 | 4,770,639 | +0.19(+4.60%) |
Nov 10, 2020 | 4.200 | 4.210 | 4.080 | 4.130 | 4,787,293 | -0.05(-1.20%) |
Nov 09, 2020 | 4.400 | 4.440 | 4.080 | 4.180 | 5,664,780 | -0.08(-1.88%) |
Nov 06, 2020 | 4.500 | 4.510 | 4.210 | 4.260 | 7,547,900 | -0.21(-4.70%) |
Nov 05, 2020 | 4.700 | 4.790 | 4.450 | 4.470 | 16,420,997 | -1.20(-21.16%) |
Nov 04, 2020 | 5.190 | 5.690 | 5.140 | 5.670 | 5,406,293 | +0.53(+10.31%) |
Nov 03, 2020 | 4.950 | 5.200 | 4.870 | 5.140 | 3,035,344 | +0.26(+5.44%) |