Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1.790 | 1.940 | 1.770 | 1.940 | 721,905 | +0.12(+6.59%) |
Oct 28, 2021 | 1.770 | 1.910 | 1.720 | 1.820 | 714,635 | +0.10(+5.81%) |
Oct 27, 2021 | 1.930 | 1.947 | 1.700 | 1.720 | 1,106,152 | -0.24(-12.24%) |
Oct 26, 2021 | 2.000 | 1.960 | 1,182,722 | -0.07(-3.45%) | ||
Oct 25, 2021 | 1.870 | 2.070 | 1.820 | 2.030 | 1,631,899 | +0.13(+6.84%) |
Oct 22, 2021 | 1.900 | 1.910 | 1.820 | 1.900 | 576,064 | -0.02(-1.04%) |
Oct 21, 2021 | 1.950 | 1.950 | 1.820 | 1.920 | 662,304 | +0.01(+0.52%) |
Oct 20, 2021 | 1.880 | 1.950 | 1.790 | 1.910 | 1,043,331 | +0.02(+1.06%) |
Oct 19, 2021 | 1.830 | 1.920 | 1.650 | 1.890 | 1,575,447 | +0.09(+5.00%) |
Oct 18, 2021 | 1.800 | 1.890 | 1.730 | 1.800 | 999,056 | +0.02(+1.12%) |
Oct 15, 2021 | 1.880 | 1.880 | 1.720 | 1.780 | 977,232 | -0.02(-1.11%) |
Oct 14, 2021 | 1.950 | 1.970 | 1.800 | 1.800 | 1,182,037 | -0.09(-4.76%) |
Oct 13, 2021 | 1.870 | 1.930 | 1.640 | 1.890 | 1,912,169 | +0.02(+1.07%) |
Oct 12, 2021 | 1.710 | 1.930 | 1.700 | 1.870 | 2,553,088 | +0.22(+13.33%) |
Oct 11, 2021 | 1.700 | 1.720 | 1.590 | 1.650 | 686,528 | -0.01(-0.60%) |
Oct 08, 2021 | 1.690 | 1.730 | 1.560 | 1.660 | 1,087,136 | -0.03(-1.78%) |
Oct 07, 2021 | 1.530 | 1.770 | 1.450 | 1.690 | 3,753,157 | +0.24(+16.55%) |
Oct 06, 2021 | 1.480 | 1.540 | 1.390 | 1.450 | 1,220,373 | -0.10(-6.45%) |
Oct 05, 2021 | 1.300 | 1.620 | 1.250 | 1.550 | 3,439,842 | +0.28(+22.05%) |
Oct 04, 2021 | 1.380 | 1.390 | 1.260 | 1.270 | 512,738 | -0.12(-8.63%) |
Oct 01, 2021 | 1.410 | 1.450 | 1.350 | 1.390 | 197,809 | -0.02(-1.42%) |
Sep 30, 2021 | 1.370 | 1.430 | 1.370 | 1.410 | 182,494 | +0.02(+1.44%) |
Sep 29, 2021 | 1.420 | 1.490 | 1.370 | 1.390 | 435,086 | -0.03(-2.11%) |
Sep 28, 2021 | 1.460 | 1.490 | 1.410 | 1.420 | 197,278 | -0.08(-5.33%) |
Sep 27, 2021 | 1.480 | 1.530 | 1.410 | 1.500 | 454,155 | +0.04(+2.74%) |
Sep 24, 2021 | 1.490 | 1.500 | 1.450 | 1.460 | 298,546 | -0.04(-2.34%) |
Sep 23, 2021 | 1.470 | 1.500 | 1.450 | 1.495 | 307,375 | +0.02(+1.01%) |
Sep 22, 2021 | 1.390 | 1.500 | 1.370 | 1.480 | 783,911 | +0.10(+7.25%) |
Sep 21, 2021 | 1.400 | 1.470 | 1.370 | 1.380 | 429,380 | +0.02(+1.47%) |
Sep 20, 2021 | 1.450 | 1.550 | 1.330 | 1.360 | 698,050 | -0.13(-8.72%) |
Sep 17, 2021 | 1.530 | 1.570 | 1.490 | 1.490 | 433,058 | -0.05(-3.25%) |
Sep 16, 2021 | 1.570 | 1.590 | 1.530 | 1.540 | 259,307 | -0.04(-2.53%) |
Sep 15, 2021 | 1.600 | 1.610 | 1.520 | 1.580 | 575,084 | +0.00(+0.00%) |
Sep 14, 2021 | 1.720 | 1.720 | 1.540 | 1.580 | 508,793 | -0.15(-8.67%) |
Sep 13, 2021 | 1.660 | 1.757 | 1.610 | 1.730 | 423,184 | +0.08(+4.85%) |
Sep 10, 2021 | 1.750 | 1.750 | 1.610 | 1.650 | 368,017 | -0.09(-5.17%) |
Sep 09, 2021 | 1.690 | 1.760 | 1.670 | 1.740 | 198,072 | +0.04(+2.35%) |
Sep 08, 2021 | 1.750 | 1.750 | 1.630 | 1.700 | 540,568 | -0.03(-1.73%) |
Sep 07, 2021 | 1.790 | 1.940 | 1.730 | 1.730 | 612,110 | -0.04(-2.26%) |
Sep 03, 2021 | 1.787 | 1.790 | 1.710 | 1.770 | 411,968 | -0.01(-0.56%) |
Sep 02, 2021 | 1.810 | 1.820 | 1.710 | 1.780 | 477,724 | -0.04(-2.20%) |
Sep 01, 2021 | 1.800 | 1.880 | 1.756 | 1.820 | 607,448 | +0.02(+1.11%) |
Aug 31, 2021 | 1.710 | 1.800 | 1.660 | 1.800 | 500,581 | +0.09(+5.26%) |
Aug 30, 2021 | 1.640 | 1.730 | 1.620 | 1.710 | 301,484 | +0.08(+4.91%) |
Aug 27, 2021 | 1.690 | 1.711 | 1.610 | 1.630 | 412,942 | -0.07(-4.12%) |
Aug 26, 2021 | 1.730 | 1.755 | 1.680 | 1.700 | 389,398 | -0.03(-1.73%) |
Aug 25, 2021 | 1.720 | 1.759 | 1.660 | 1.730 | 394,337 | -0.01(-0.57%) |
Aug 24, 2021 | 1.610 | 1.785 | 1.610 | 1.740 | 784,062 | +0.10(+6.10%) |
Aug 23, 2021 | 1.640 | 1.660 | 1.590 | 1.640 | 346,765 | +0.00(+0.00%) |
Aug 20, 2021 | 1.580 | 1.640 | 1.540 | 1.640 | 416,646 | +0.06(+3.80%) |
Aug 19, 2021 | 1.660 | 1.685 | 1.580 | 1.580 | 501,172 | -0.10(-5.95%) |
Aug 18, 2021 | 1.610 | 1.680 | 1.600 | 1.680 | 374,219 | +0.06(+3.70%) |
Aug 17, 2021 | 1.670 | 1.688 | 1.570 | 1.620 | 749,725 | -0.06(-3.57%) |
Aug 16, 2021 | 1.750 | 1.760 | 1.610 | 1.680 | 569,279 | -0.09(-5.08%) |
Aug 13, 2021 | 1.770 | 1.820 | 1.750 | 1.770 | 313,300 | +0.02(+1.14%) |
Aug 12, 2021 | 1.850 | 1.860 | 1.730 | 1.750 | 640,592 | -0.10(-5.41%) |
Aug 11, 2021 | 1.930 | 1.959 | 1.830 | 1.850 | 590,504 | -0.06(-3.14%) |
Aug 10, 2021 | 1.870 | 1.910 | 1.850 | 1.910 | 494,746 | +0.04(+2.14%) |
Aug 09, 2021 | 1.880 | 1.880 | 1.830 | 1.870 | 337,082 | +0.02(+1.08%) |
Aug 06, 2021 | 1.890 | 1.920 | 1.850 | 1.850 | 225,657 | -0.05(-2.63%) |
Aug 05, 2021 | 1.880 | 1.920 | 1.840 | 1.900 | 621,325 | +0.04(+2.15%) |
Aug 04, 2021 | 1.850 | 1.890 | 1.820 | 1.860 | 585,247 | +0.00(+0.00%) |
Aug 03, 2021 | 1.940 | 1.943 | 1.800 | 1.860 | 1,817,602 | -0.09(-4.62%) |
Aug 02, 2021 | 2.020 | 2.020 | 1.920 | 1.950 | 524,767 | +0.01(+0.52%) |
Jul 30, 2021 | 2.010 | 2.050 | 1.930 | 1.940 | 768,338 | -0.11(-5.37%) |
Jul 29, 2021 | 2.050 | 2.110 | 2.000 | 2.050 | 984,619 | -0.04(-1.91%) |
Jul 28, 2021 | 1.950 | 2.120 | 1.940 | 2.090 | 1,831,373 | +0.16(+8.29%) |
Jul 27, 2021 | 2.030 | 2.080 | 1.840 | 1.930 | 1,864,218 | -0.10(-4.93%) |
Jul 26, 2021 | 2.140 | 2.140 | 2.030 | 2.030 | 1,503,350 | -0.10(-4.69%) |
Jul 23, 2021 | 2.130 | 2.150 | 2.040 | 2.130 | 1,336,077 | +0.09(+4.41%) |
Jul 22, 2021 | 2.150 | 2.220 | 2.000 | 2.040 | 7,747,173 | -0.75(-26.88%) |
Jul 21, 2021 | 3.250 | 3.260 | 2.720 | 2.790 | 1,369,509 | -0.51(-15.45%) |
Jul 20, 2021 | 3.760 | 3.930 | 3.240 | 3.300 | 333,197 | -0.80(-19.51%) |
Jul 19, 2021 | 4.120 | 4.280 | 4.010 | 4.100 | 153,593 | -0.11(-2.61%) |
Jul 16, 2021 | 4.591 | 4.591 | 4.097 | 4.210 | 153,499 | -0.29(-6.44%) |
Jul 15, 2021 | 4.460 | 4.930 | 4.410 | 4.500 | 426,799 | +0.01(+0.22%) |
Jul 14, 2021 | 4.480 | 4.580 | 4.410 | 4.490 | 67,424 | -0.12(-2.60%) |
Jul 13, 2021 | 4.580 | 4.610 | 4.440 | 4.610 | 145,511 | +0.03(+0.66%) |
Jul 12, 2021 | 4.440 | 4.680 | 4.260 | 4.580 | 387,260 | +0.14(+3.15%) |
Jul 09, 2021 | 4.060 | 4.590 | 4.011 | 4.440 | 975,789 | +0.51(+12.98%) |
Jul 08, 2021 | 4.090 | 4.180 | 3.870 | 3.930 | 104,362 | -0.19(-4.61%) |
Jul 07, 2021 | 4.220 | 4.360 | 4.030 | 4.120 | 87,285 | -0.15(-3.51%) |
Jul 06, 2021 | 4.380 | 4.380 | 4.260 | 4.270 | 38,309 | -0.14(-3.17%) |
Jul 02, 2021 | 4.500 | 4.500 | 4.280 | 4.410 | 37,764 | -0.06(-1.34%) |
Jul 01, 2021 | 4.480 | 4.530 | 4.340 | 4.470 | 136,656 | -0.01(-0.22%) |
Jun 30, 2021 | 4.600 | 4.690 | 4.420 | 4.480 | 248,575 | -0.03(-0.67%) |
Jun 29, 2021 | 4.500 | 4.630 | 4.335 | 4.510 | 156,925 | +0.01(+0.22%) |
Jun 28, 2021 | 4.470 | 4.640 | 4.230 | 4.500 | 225,399 | +0.03(+0.67%) |
Jun 25, 2021 | 4.400 | 4.470 | 4.310 | 4.470 | 73,415 | +0.07(+1.59%) |
Jun 24, 2021 | 4.400 | 4.480 | 4.251 | 4.400 | 162,901 | +0.02(+0.46%) |
Jun 23, 2021 | 4.320 | 4.380 | 4.200 | 4.380 | 51,792 | +0.04(+0.92%) |
Jun 22, 2021 | 4.190 | 4.340 | 4.100 | 4.340 | 111,734 | +0.06(+1.40%) |
Jun 21, 2021 | 4.280 | 4.360 | 4.136 | 4.280 | 109,804 | -0.04(-0.93%) |
Jun 18, 2021 | 4.350 | 4.400 | 4.165 | 4.320 | 116,648 | -0.10(-2.26%) |
Jun 17, 2021 | 4.250 | 4.440 | 4.150 | 4.420 | 102,331 | +0.11(+2.55%) |
Jun 16, 2021 | 4.270 | 4.310 | 4.140 | 4.310 | 79,147 | +0.04(+0.94%) |
Jun 15, 2021 | 4.430 | 4.440 | 4.178 | 4.270 | 100,448 | -0.17(-3.83%) |
Jun 14, 2021 | 4.340 | 4.540 | 4.340 | 4.440 | 142,224 | +0.05(+1.14%) |
Jun 11, 2021 | 4.370 | 4.500 | 4.330 | 4.390 | 34,399 | -0.02(-0.45%) |
Jun 10, 2021 | 4.500 | 4.540 | 4.350 | 4.410 | 52,822 | -0.18(-3.92%) |
Jun 09, 2021 | 4.460 | 4.780 | 4.380 | 4.590 | 249,501 | +0.09(+2.00%) |
Jun 08, 2021 | 4.590 | 4.750 | 4.340 | 4.500 | 175,410 | -0.10(-2.17%) |
Jun 07, 2021 | 4.530 | 4.700 | 4.510 | 4.600 | 94,394 | +0.01(+0.22%) |
Jun 04, 2021 | 4.500 | 4.590 | 4.500 | 4.590 | 43,666 | +0.05(+1.10%) |
Jun 03, 2021 | 4.490 | 4.570 | 4.410 | 4.540 | 124,052 | +0.00(+0.00%) |
Jun 02, 2021 | 4.650 | 4.700 | 4.300 | 4.540 | 160,195 | -0.11(-2.37%) |
Jun 01, 2021 | 4.490 | 4.650 | 4.422 | 4.650 | 151,020 | +0.20(+4.49%) |
May 28, 2021 | 4.370 | 4.490 | 4.300 | 4.450 | 183,520 | +0.15(+3.49%) |
May 27, 2021 | 4.200 | 4.365 | 4.126 | 4.300 | 125,463 | +0.20(+4.88%) |
May 26, 2021 | 3.870 | 4.300 | 3.750 | 4.100 | 307,899 | +0.34(+9.04%) |
May 25, 2021 | 4.010 | 4.200 | 3.730 | 3.760 | 265,052 | -0.23(-5.76%) |
May 24, 2021 | 4.260 | 4.260 | 3.950 | 3.990 | 114,865 | -0.28(-6.56%) |
May 21, 2021 | 4.470 | 4.479 | 4.160 | 4.270 | 88,204 | -0.13(-2.95%) |
May 20, 2021 | 4.300 | 4.400 | 4.140 | 4.400 | 44,480 | +0.10(+2.33%) |
May 19, 2021 | 4.399 | 4.400 | 4.188 | 4.300 | 54,563 | -0.15(-3.37%) |
May 18, 2021 | 4.260 | 4.480 | 4.220 | 4.450 | 117,186 | +0.24(+5.70%) |
May 17, 2021 | 4.000 | 4.400 | 4.000 | 4.210 | 208,906 | +0.18(+4.47%) |
May 14, 2021 | 4.050 | 4.150 | 3.960 | 4.030 | 133,812 | -0.10(-2.42%) |
May 13, 2021 | 4.190 | 4.190 | 3.950 | 4.130 | 98,560 | -0.02(-0.48%) |
May 12, 2021 | 4.190 | 4.200 | 4.000 | 4.150 | 80,360 | -0.05(-1.19%) |
May 11, 2021 | 4.100 | 4.350 | 4.000 | 4.200 | 163,234 | -0.07(-1.64%) |
May 10, 2021 | 4.380 | 4.465 | 4.061 | 4.270 | 126,625 | +0.09(+2.15%) |
May 07, 2021 | 4.290 | 4.325 | 4.040 | 4.180 | 94,237 | +0.09(+2.20%) |
May 06, 2021 | 4.160 | 4.400 | 4.010 | 4.090 | 83,715 | -0.12(-2.85%) |
May 05, 2021 | 4.470 | 4.480 | 4.150 | 4.210 | 101,949 | -0.27(-6.03%) |
May 04, 2021 | 4.580 | 4.610 | 4.320 | 4.480 | 91,759 | -0.13(-2.82%) |
May 03, 2021 | 4.640 | 4.750 | 4.510 | 4.610 | 38,081 | -0.05(-1.07%) |
Apr 30, 2021 | 4.560 | 4.660 | 4.510 | 4.660 | 54,100 | +0.10(+2.19%) |
Apr 29, 2021 | 4.760 | 4.760 | 4.500 | 4.560 | 105,791 | -0.20(-4.20%) |
Apr 28, 2021 | 4.510 | 4.800 | 4.460 | 4.760 | 263,077 | +0.06(+1.28%) |
Apr 27, 2021 | 4.790 | 4.800 | 4.500 | 4.700 | 88,395 | -0.05(-1.05%) |
Apr 26, 2021 | 4.740 | 4.820 | 4.600 | 4.750 | 134,414 | +0.34(+7.71%) |
Apr 23, 2021 | 4.640 | 4.680 | 4.410 | 4.410 | 46,900 | -0.22(-4.75%) |
Apr 22, 2021 | 4.580 | 4.650 | 4.380 | 4.630 | 93,266 | +0.18(+4.04%) |
Apr 21, 2021 | 4.230 | 4.470 | 4.210 | 4.450 | 93,826 | +0.22(+5.20%) |
Apr 20, 2021 | 4.700 | 4.760 | 4.130 | 4.230 | 309,872 | -0.27(-6.00%) |
Apr 19, 2021 | 4.360 | 4.640 | 4.020 | 4.500 | 185,510 | +0.04(+0.90%) |
Apr 16, 2021 | 4.500 | 4.750 | 3.600 | 4.460 | 654,700 | -0.04(-0.89%) |
Apr 15, 2021 | 4.890 | 4.890 | 4.500 | 4.500 | 95,284 | -0.34(-7.02%) |
Apr 14, 2021 | 4.940 | 4.950 | 4.790 | 4.840 | 78,916 | -0.14(-2.81%) |
Apr 13, 2021 | 4.940 | 5.060 | 4.750 | 4.980 | 112,269 | +0.00(+0.00%) |
Apr 12, 2021 | 4.870 | 5.158 | 4.850 | 4.980 | 133,001 | -0.01(-0.20%) |
Apr 09, 2021 | 4.770 | 5.020 | 4.700 | 4.990 | 55,800 | +0.22(+4.61%) |
Apr 08, 2021 | 4.890 | 4.925 | 4.680 | 4.770 | 83,783 | -0.14(-2.85%) |
Apr 07, 2021 | 4.900 | 5.020 | 4.800 | 4.910 | 58,733 | +0.03(+0.61%) |
Apr 06, 2021 | 5.050 | 5.210 | 4.830 | 4.880 | 70,385 | -0.19(-3.75%) |
Apr 05, 2021 | 4.900 | 5.240 | 4.770 | 5.070 | 119,885 | +0.32(+6.74%) |
Apr 01, 2021 | 4.750 | 4.820 | 4.694 | 4.750 | 50,700 | +0.01(+0.21%) |
Mar 31, 2021 | 4.670 | 4.880 | 4.650 | 4.740 | 137,121 | +0.09(+1.94%) |
Mar 30, 2021 | 4.700 | 4.750 | 4.550 | 4.650 | 77,012 | -0.11(-2.31%) |
Mar 29, 2021 | 4.570 | 5.010 | 4.570 | 4.760 | 161,900 | +0.20(+4.39%) |
Mar 26, 2021 | 5.040 | 5.250 | 4.560 | 4.560 | 209,100 | -0.44(-8.80%) |
Mar 25, 2021 | 5.440 | 5.500 | 4.950 | 5.000 | 402,178 | -0.55(-9.91%) |
Mar 24, 2021 | 5.440 | 5.890 | 5.360 | 5.550 | 249,196 | +0.10(+1.83%) |
Mar 23, 2021 | 5.570 | 5.750 | 5.410 | 5.450 | 232,944 | -0.10(-1.80%) |
Mar 22, 2021 | 5.770 | 6.070 | 5.550 | 5.550 | 367,365 | -0.14(-2.46%) |
Mar 19, 2021 | 5.470 | 6.200 | 5.470 | 5.690 | 801,100 | +0.21(+3.83%) |
Mar 18, 2021 | 5.610 | 5.770 | 5.480 | 5.480 | 205,624 | -0.10(-1.79%) |
Mar 17, 2021 | 5.520 | 5.750 | 5.330 | 5.580 | 137,842 | -0.11(-1.93%) |
Mar 16, 2021 | 5.850 | 6.000 | 5.590 | 5.690 | 166,783 | -0.01(-0.18%) |
Mar 15, 2021 | 5.810 | 6.030 | 5.520 | 5.700 | 530,249 | -0.11(-1.89%) |
Mar 12, 2021 | 5.600 | 6.010 | 5.545 | 5.810 | 265,300 | -0.01(-0.17%) |
Mar 11, 2021 | 5.500 | 6.660 | 5.300 | 5.820 | 1,837,858 | +0.52(+9.81%) |
Mar 10, 2021 | 5.640 | 5.690 | 5.300 | 5.300 | 96,699 | -0.24(-4.33%) |
Mar 09, 2021 | 5.210 | 5.680 | 5.070 | 5.540 | 314,742 | +0.48(+9.49%) |
Mar 08, 2021 | 5.000 | 5.450 | 4.750 | 5.060 | 307,863 | +0.12(+2.43%) |
Mar 05, 2021 | 4.790 | 5.330 | 4.300 | 4.940 | 218,500 | +0.04(+0.82%) |
Mar 04, 2021 | 5.280 | 5.640 | 4.120 | 4.900 | 474,914 | -0.38(-7.20%) |
Mar 03, 2021 | 5.660 | 5.750 | 5.150 | 5.280 | 176,748 | -0.28(-5.04%) |
Mar 02, 2021 | 5.890 | 6.300 | 5.340 | 5.560 | 615,513 | -0.16(-2.80%) |
Mar 01, 2021 | 5.470 | 5.830 | 5.160 | 5.720 | 414,141 | +0.42(+7.92%) |
Feb 26, 2021 | 5.510 | 5.605 | 5.150 | 5.300 | 211,300 | -0.36(-6.36%) |
Feb 25, 2021 | 5.820 | 5.970 | 5.310 | 5.660 | 305,366 | -0.16(-2.75%) |
Feb 24, 2021 | 5.820 | 6.200 | 5.680 | 5.820 | 390,615 | -0.02(-0.34%) |
Feb 23, 2021 | 5.940 | 6.050 | 5.150 | 5.840 | 425,118 | -0.45(-7.15%) |
Feb 22, 2021 | 6.810 | 6.960 | 6.260 | 6.290 | 240,721 | -0.54(-7.91%) |
Feb 19, 2021 | 7.000 | 7.200 | 6.810 | 6.830 | 492,100 | -0.17(-2.43%) |
Feb 18, 2021 | 7.290 | 7.880 | 6.800 | 7.000 | 1,182,428 | -0.56(-7.41%) |
Feb 17, 2021 | 7.750 | 8.180 | 7.200 | 7.560 | 1,417,954 | +0.54(+7.69%) |
Feb 16, 2021 | 7.600 | 7.750 | 6.810 | 7.020 | 742,145 | -0.53(-7.02%) |
Feb 12, 2021 | 7.230 | 8.880 | 7.120 | 7.550 | 1,361,900 | -0.15(-1.95%) |
Feb 11, 2021 | 7.930 | 8.190 | 7.170 | 7.700 | 857,694 | -0.28(-3.51%) |
Feb 10, 2021 | 7.420 | 8.430 | 6.650 | 7.980 | 2,249,488 | +1.01(+14.49%) |
Feb 09, 2021 | 6.230 | 7.100 | 6.230 | 6.970 | 799,274 | +0.75(+12.06%) |
Feb 08, 2021 | 6.420 | 6.840 | 6.210 | 6.220 | 290,276 | -0.18(-2.81%) |
Feb 05, 2021 | 6.480 | 6.590 | 6.060 | 6.400 | 399,900 | -0.09(-1.39%) |
Feb 04, 2021 | 6.410 | 6.670 | 6.060 | 6.490 | 463,752 | +0.09(+1.41%) |
Feb 03, 2021 | 6.150 | 7.700 | 6.020 | 6.400 | 2,909,729 | +0.30(+4.92%) |
Feb 02, 2021 | 6.000 | 6.700 | 5.620 | 6.100 | 1,535,296 | +0.13(+2.18%) |
Feb 01, 2021 | 5.380 | 6.100 | 5.280 | 5.970 | 915,642 | +0.60(+11.17%) |
Jan 29, 2021 | 5.320 | 6.190 | 5.165 | 5.370 | 454,100 | -0.02(-0.37%) |
Jan 28, 2021 | 5.620 | 5.790 | 5.190 | 5.390 | 192,174 | -0.16(-2.88%) |
Jan 27, 2021 | 5.650 | 5.950 | 5.410 | 5.550 | 206,738 | -0.28(-4.80%) |
Jan 26, 2021 | 5.560 | 6.000 | 5.410 | 5.830 | 261,848 | +0.24(+4.29%) |
Jan 25, 2021 | 5.780 | 5.900 | 5.400 | 5.590 | 153,278 | -0.21(-3.62%) |
Jan 22, 2021 | 5.550 | 5.900 | 5.330 | 5.800 | 159,100 | +0.21(+3.76%) |
Jan 21, 2021 | 5.680 | 5.920 | 5.540 | 5.590 | 230,188 | -0.04(-0.71%) |
Jan 20, 2021 | 6.190 | 6.250 | 5.450 | 5.630 | 370,058 | -0.27(-4.58%) |
Jan 19, 2021 | 5.820 | 6.030 | 5.710 | 5.900 | 163,951 | +0.18(+3.15%) |
Jan 15, 2021 | 6.040 | 6.100 | 5.630 | 5.720 | 328,900 | -0.32(-5.30%) |
Jan 14, 2021 | 5.980 | 6.200 | 5.660 | 6.040 | 664,747 | +0.12(+2.03%) |
Jan 13, 2021 | 5.650 | 6.490 | 5.620 | 5.920 | 1,353,341 | +0.27(+4.78%) |
Jan 12, 2021 | 5.840 | 6.480 | 5.250 | 5.650 | 1,191,414 | -0.90(-13.74%) |
Jan 11, 2021 | 5.020 | 7.630 | 4.880 | 6.550 | 7,414,016 | +1.75(+36.46%) |
Jan 08, 2021 | 4.760 | 5.020 | 4.660 | 4.800 | 93,500 | +0.00(+0.00%) |
Jan 07, 2021 | 4.900 | 5.420 | 4.670 | 4.800 | 400,528 | +0.08(+1.69%) |
Jan 06, 2021 | 5.000 | 5.000 | 4.540 | 4.720 | 158,557 | +0.10(+2.16%) |
Jan 05, 2021 | 4.800 | 4.950 | 4.500 | 4.620 | 116,388 | -0.36(-7.23%) |
Jan 04, 2021 | 5.020 | 5.230 | 4.820 | 4.980 | 104,126 | -0.11(-2.16%) |
Dec 31, 2020 | 5.090 | 5.090 | 5.090 | 92,211 | -0.04(-0.78%) | |
Dec 30, 2020 | 5.230 | 5.610 | 5.046 | 5.130 | 92,211 | +0.03(+0.59%) |
Dec 29, 2020 | 5.270 | 5.419 | 5.000 | 5.100 | 92,834 | -0.18(-3.41%) |
Dec 28, 2020 | 5.300 | 5.990 | 5.200 | 5.280 | 387,264 | +0.22(+4.35%) |
Dec 24, 2020 | 5.540 | 5.590 | 4.620 | 5.060 | 343,300 | -0.54(-9.64%) |
Dec 23, 2020 | 5.800 | 5.950 | 5.450 | 5.600 | 261,059 | -0.39(-6.51%) |
Dec 22, 2020 | 6.750 | 6.790 | 5.680 | 5.990 | 703,202 | -0.13(-2.12%) |
Dec 21, 2020 | 5.920 | 6.410 | 5.600 | 6.120 | 383,097 | -0.39(-5.99%) |
Dec 18, 2020 | 6.750 | 6.890 | 5.340 | 6.510 | 1,056,900 | +0.42(+6.90%) |
Dec 17, 2020 | 5.400 | 8.350 | 5.290 | 6.090 | 7,904,135 | +0.80(+15.12%) |
Dec 16, 2020 | 4.500 | 5.400 | 4.470 | 5.290 | 239,467 | +0.82(+18.34%) |
Dec 15, 2020 | 4.470 | 4.580 | 4.260 | 4.470 | 33,327 | +0.02(+0.45%) |
Dec 14, 2020 | 4.020 | 4.490 | 4.020 | 4.450 | 65,454 | +0.44(+10.97%) |
Dec 11, 2020 | 4.000 | 4.200 | 3.950 | 4.010 | 14,200 | +0.06(+1.52%) |
Dec 10, 2020 | 4.210 | 4.250 | 3.900 | 3.950 | 45,103 | -0.09(-2.23%) |
Dec 09, 2020 | 4.420 | 4.850 | 4.000 | 4.040 | 52,107 | -0.29(-6.70%) |
Dec 08, 2020 | 4.530 | 4.800 | 4.000 | 4.330 | 34,724 | -0.26(-5.58%) |
Dec 07, 2020 | 5.030 | 5.070 | 4.279 | 4.586 | 67,093 | -0.57(-11.13%) |
Dec 04, 2020 | 5.180 | 5.700 | 4.910 | 5.160 | 197,100 | +0.07(+1.38%) |
Dec 03, 2020 | 4.780 | 5.566 | 4.550 | 5.090 | 135,564 | +0.46(+9.94%) |
Dec 02, 2020 | 4.470 | 4.800 | 4.260 | 4.630 | 15,643 | +0.04(+0.87%) |
Dec 01, 2020 | 5.290 | 5.290 | 4.550 | 4.590 | 56,680 | -0.61(-11.73%) |
Nov 30, 2020 | 4.750 | 5.860 | 4.550 | 5.200 | 210,863 | +0.65(+14.29%) |
Nov 27, 2020 | 4.260 | 4.772 | 4.184 | 4.550 | 48,500 | +0.35(+8.33%) |
Nov 25, 2020 | 4.540 | 4.540 | 4.177 | 4.200 | 36,400 | -0.25(-5.62%) |
Nov 24, 2020 | 4.500 | 4.660 | 4.220 | 4.450 | 75,675 | +0.21(+5.08%) |
Nov 23, 2020 | 4.400 | 4.600 | 4.045 | 4.235 | 26,557 | -0.13(-3.09%) |
Nov 20, 2020 | 4.460 | 4.520 | 4.040 | 4.370 | 20,600 | -0.12(-2.67%) |
Nov 19, 2020 | 4.480 | 4.800 | 4.420 | 4.490 | 24,107 | +0.07(+1.58%) |
Nov 18, 2020 | 4.800 | 4.800 | 4.400 | 4.420 | 27,517 | -0.38(-7.92%) |
Nov 17, 2020 | 4.500 | 5.420 | 4.251 | 4.800 | 120,897 | +0.61(+14.56%) |
Nov 16, 2020 | 3.990 | 4.330 | 3.960 | 4.190 | 38,671 | +0.26(+6.48%) |
Nov 13, 2020 | 3.940 | 3.990 | 3.850 | 3.935 | 20,400 | -0.04(-1.13%) |
Nov 12, 2020 | 3.900 | 4.050 | 3.900 | 3.980 | 11,301 | +0.03(+0.85%) |
Nov 11, 2020 | 4.080 | 4.080 | 3.810 | 3.946 | 22,463 | +0.00(+0.10%) |
Nov 10, 2020 | 4.250 | 4.310 | 3.800 | 3.942 | 33,026 | -0.40(-9.16%) |
Nov 09, 2020 | 4.650 | 4.880 | 4.270 | 4.340 | 49,435 | +0.08(+1.88%) |
Nov 06, 2020 | 4.240 | 4.960 | 4.000 | 4.260 | 152,100 | +0.18(+4.41%) |
Nov 05, 2020 | 4.000 | 5.070 | 3.730 | 4.080 | 147,149 | +0.01(+0.25%) |
Nov 04, 2020 | 5.390 | 7.000 | 4.000 | 4.070 | 116,272 | -0.83(-16.94%) |
Nov 03, 2020 | 5.430 | 5.900 | 4.900 | 4.900 | 69,040 | -0.50(-9.26%) |