Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.690 | 2.850 | 2.640 | 2.650 | 103,521 | +0.01(+0.38%) |
Oct 28, 2021 | 2.640 | 2.694 | 2.620 | 2.640 | 60,895 | +0.04(+1.54%) |
Oct 27, 2021 | 2.720 | 2.790 | 2.600 | 2.600 | 182,334 | -0.15(-5.45%) |
Oct 26, 2021 | 2.790 | 2.750 | 104,332 | -0.06(-2.14%) | ||
Oct 25, 2021 | 2.860 | 2.938 | 2.760 | 2.810 | 138,149 | -0.02(-0.71%) |
Oct 22, 2021 | 2.910 | 2.920 | 2.830 | 2.830 | 83,178 | -0.08(-2.75%) |
Oct 21, 2021 | 2.930 | 2.950 | 2.870 | 2.910 | 79,467 | -0.01(-0.34%) |
Oct 20, 2021 | 2.880 | 2.950 | 2.830 | 2.920 | 50,141 | +0.09(+3.18%) |
Oct 19, 2021 | 2.930 | 2.935 | 2.810 | 2.830 | 305,870 | -0.09(-3.08%) |
Oct 18, 2021 | 3.000 | 3.000 | 2.910 | 2.920 | 105,851 | -0.08(-2.67%) |
Oct 15, 2021 | 3.030 | 3.035 | 3.000 | 3.000 | 55,259 | -0.02(-0.66%) |
Oct 14, 2021 | 3.050 | 3.110 | 2.990 | 3.020 | 106,413 | +0.00(+0.00%) |
Oct 13, 2021 | 3.100 | 3.100 | 2.970 | 3.020 | 119,160 | -0.05(-1.63%) |
Oct 12, 2021 | 3.090 | 3.110 | 3.004 | 3.070 | 69,534 | +0.01(+0.33%) |
Oct 11, 2021 | 3.000 | 3.070 | 2.980 | 3.060 | 135,210 | +0.06(+2.00%) |
Oct 08, 2021 | 2.980 | 3.020 | 2.960 | 3.000 | 65,691 | +0.05(+1.69%) |
Oct 07, 2021 | 3.060 | 3.090 | 2.920 | 2.950 | 119,299 | -0.15(-4.84%) |
Oct 06, 2021 | 2.810 | 3.130 | 2.620 | 3.100 | 198,705 | +0.24(+8.39%) |
Oct 05, 2021 | 3.080 | 3.080 | 2.830 | 2.860 | 175,622 | -0.20(-6.54%) |
Oct 04, 2021 | 3.010 | 3.090 | 2.890 | 3.060 | 171,836 | +0.01(+0.33%) |
Oct 01, 2021 | 3.010 | 3.100 | 3.000 | 3.050 | 183,768 | +0.05(+1.67%) |
Sep 30, 2021 | 2.990 | 3.030 | 2.940 | 3.000 | 70,039 | +0.01(+0.33%) |
Sep 29, 2021 | 2.940 | 3.000 | 2.925 | 2.990 | 132,889 | +0.07(+2.40%) |
Sep 28, 2021 | 3.100 | 3.160 | 2.920 | 2.920 | 180,103 | -0.24(-7.59%) |
Sep 27, 2021 | 3.010 | 3.200 | 2.990 | 3.160 | 237,385 | +0.19(+6.40%) |
Sep 24, 2021 | 2.920 | 3.070 | 2.920 | 2.970 | 216,412 | +0.02(+0.68%) |
Sep 23, 2021 | 2.740 | 3.040 | 2.740 | 2.950 | 220,751 | +0.20(+7.27%) |
Sep 22, 2021 | 2.820 | 2.850 | 2.700 | 2.750 | 125,212 | -0.03(-1.08%) |
Sep 21, 2021 | 2.740 | 2.830 | 2.705 | 2.780 | 126,642 | +0.08(+2.96%) |
Sep 20, 2021 | 2.800 | 2.830 | 2.690 | 2.700 | 153,867 | -0.15(-5.26%) |
Sep 17, 2021 | 2.840 | 2.940 | 2.780 | 2.850 | 547,652 | +0.01(+0.35%) |
Sep 16, 2021 | 2.730 | 2.970 | 2.650 | 2.840 | 205,638 | +0.05(+1.97%) |
Sep 15, 2021 | 2.680 | 3.000 | 2.620 | 2.785 | 233,658 | +0.08(+3.15%) |
Sep 14, 2021 | 2.800 | 2.810 | 2.690 | 2.700 | 188,652 | -0.06(-2.17%) |
Sep 13, 2021 | 2.840 | 2.865 | 2.740 | 2.760 | 157,632 | -0.12(-4.17%) |
Sep 10, 2021 | 2.730 | 2.930 | 2.720 | 2.880 | 279,983 | +0.12(+4.35%) |
Sep 09, 2021 | 2.760 | 2.820 | 2.710 | 2.760 | 90,139 | +0.02(+0.73%) |
Sep 08, 2021 | 2.750 | 2.804 | 2.630 | 2.740 | 132,947 | -0.04(-1.44%) |
Sep 07, 2021 | 2.930 | 2.930 | 2.765 | 2.780 | 110,193 | -0.08(-2.80%) |
Sep 03, 2021 | 2.880 | 2.890 | 2.780 | 2.860 | 93,279 | -0.01(-0.35%) |
Sep 02, 2021 | 2.750 | 2.890 | 2.730 | 2.870 | 115,874 | +0.11(+3.99%) |
Sep 01, 2021 | 2.940 | 2.950 | 2.730 | 2.760 | 242,006 | -0.15(-5.15%) |
Aug 31, 2021 | 2.960 | 3.250 | 2.870 | 2.910 | 1,349,162 | -0.05(-1.69%) |
Aug 30, 2021 | 2.890 | 3.000 | 2.890 | 2.960 | 233,363 | +0.07(+2.42%) |
Aug 27, 2021 | 2.820 | 2.940 | 2.810 | 2.890 | 158,552 | +0.03(+1.05%) |
Aug 26, 2021 | 2.780 | 2.930 | 2.780 | 2.860 | 185,687 | +0.07(+2.51%) |
Aug 25, 2021 | 2.830 | 2.830 | 2.700 | 2.790 | 327,625 | -0.02(-0.71%) |
Aug 24, 2021 | 2.590 | 2.860 | 2.550 | 2.810 | 285,710 | +0.24(+9.34%) |
Aug 23, 2021 | 2.580 | 2.600 | 2.470 | 2.570 | 185,880 | +0.06(+2.39%) |
Aug 20, 2021 | 2.550 | 2.610 | 2.470 | 2.510 | 86,757 | -0.01(-0.40%) |
Aug 19, 2021 | 2.650 | 2.680 | 2.460 | 2.520 | 203,908 | -0.12(-4.55%) |
Aug 18, 2021 | 2.420 | 2.680 | 2.400 | 2.640 | 409,986 | +0.19(+7.76%) |
Aug 17, 2021 | 2.470 | 2.530 | 2.430 | 2.450 | 125,852 | -0.06(-2.39%) |
Aug 16, 2021 | 2.620 | 2.630 | 2.470 | 2.510 | 324,128 | -0.12(-4.56%) |
Aug 13, 2021 | 2.600 | 2.700 | 2.530 | 2.630 | 344,079 | +0.04(+1.54%) |
Aug 12, 2021 | 2.350 | 2.620 | 2.350 | 2.590 | 422,709 | +0.24(+10.21%) |
Aug 11, 2021 | 2.740 | 2.750 | 2.320 | 2.350 | 1,163,570 | -0.31(-11.65%) |
Aug 10, 2021 | 2.640 | 2.750 | 2.580 | 2.660 | 585,170 | +0.04(+1.53%) |
Aug 09, 2021 | 2.670 | 2.690 | 2.590 | 2.620 | 273,057 | -0.06(-2.24%) |
Aug 06, 2021 | 2.720 | 2.730 | 2.620 | 2.680 | 144,069 | -0.02(-0.74%) |
Aug 05, 2021 | 2.720 | 2.723 | 2.660 | 2.700 | 145,728 | +0.01(+0.37%) |
Aug 04, 2021 | 2.770 | 2.853 | 2.670 | 2.690 | 131,363 | -0.09(-3.24%) |
Aug 03, 2021 | 2.960 | 2.960 | 2.710 | 2.780 | 195,331 | -0.21(-7.02%) |
Aug 02, 2021 | 2.810 | 3.000 | 2.750 | 2.990 | 193,784 | +0.15(+5.28%) |
Jul 30, 2021 | 2.750 | 2.860 | 2.720 | 2.840 | 311,393 | +0.09(+3.27%) |
Jul 29, 2021 | 2.730 | 2.800 | 2.570 | 2.750 | 773,981 | +0.04(+1.48%) |
Jul 28, 2021 | 2.650 | 2.740 | 2.600 | 2.710 | 391,180 | +0.11(+4.23%) |
Jul 27, 2021 | 2.700 | 2.710 | 2.510 | 2.600 | 433,234 | -0.10(-3.70%) |
Jul 26, 2021 | 2.800 | 2.800 | 2.680 | 2.700 | 205,084 | -0.10(-3.57%) |
Jul 23, 2021 | 2.710 | 2.820 | 2.630 | 2.800 | 381,853 | +0.09(+3.32%) |
Jul 22, 2021 | 2.750 | 2.790 | 2.600 | 2.710 | 585,471 | -0.01(-0.37%) |
Jul 21, 2021 | 2.850 | 2.850 | 2.610 | 2.720 | 645,413 | -0.09(-3.20%) |
Jul 20, 2021 | 3.060 | 3.060 | 2.800 | 2.810 | 641,983 | -0.23(-7.57%) |
Jul 19, 2021 | 2.810 | 3.060 | 2.800 | 3.040 | 512,961 | +0.19(+6.67%) |
Jul 16, 2021 | 2.980 | 2.980 | 2.850 | 2.850 | 121,862 | -0.15(-5.00%) |
Jul 15, 2021 | 2.900 | 3.000 | 2.850 | 3.000 | 263,862 | +0.07(+2.39%) |
Jul 14, 2021 | 2.980 | 3.030 | 2.900 | 2.930 | 314,385 | -0.01(-0.34%) |
Jul 13, 2021 | 2.980 | 3.000 | 2.910 | 2.940 | 312,508 | -0.05(-1.67%) |
Jul 12, 2021 | 3.000 | 3.050 | 2.920 | 2.990 | 143,427 | +0.01(+0.34%) |
Jul 09, 2021 | 2.890 | 3.000 | 2.890 | 2.980 | 172,154 | +0.07(+2.41%) |
Jul 08, 2021 | 2.870 | 2.925 | 2.810 | 2.910 | 228,946 | +0.05(+1.75%) |
Jul 07, 2021 | 2.940 | 2.970 | 2.850 | 2.860 | 340,652 | -0.07(-2.39%) |
Jul 06, 2021 | 3.000 | 3.020 | 2.900 | 2.930 | 266,837 | -0.06(-2.01%) |
Jul 02, 2021 | 3.030 | 3.080 | 2.990 | 2.990 | 353,420 | -0.01(-0.33%) |
Jul 01, 2021 | 3.120 | 3.160 | 2.990 | 3.000 | 409,738 | -0.11(-3.54%) |
Jun 30, 2021 | 3.250 | 3.300 | 3.095 | 3.110 | 406,116 | -0.14(-4.31%) |
Jun 29, 2021 | 3.400 | 3.450 | 3.230 | 3.250 | 345,169 | -0.19(-5.52%) |
Jun 28, 2021 | 3.320 | 3.500 | 3.240 | 3.440 | 512,878 | +0.17(+5.20%) |
Jun 25, 2021 | 3.480 | 3.480 | 3.060 | 3.270 | 5,022,739 | -0.03(-0.91%) |
Jun 24, 2021 | 3.550 | 3.550 | 3.200 | 3.300 | 454,817 | -0.03(-0.90%) |
Jun 23, 2021 | 3.490 | 3.519 | 3.280 | 3.330 | 373,609 | -0.15(-4.31%) |
Jun 22, 2021 | 3.580 | 3.605 | 3.440 | 3.480 | 241,765 | -0.12(-3.33%) |
Jun 21, 2021 | 3.620 | 3.670 | 3.440 | 3.600 | 333,022 | -0.02(-0.55%) |
Jun 18, 2021 | 3.700 | 3.720 | 3.620 | 3.620 | 332,185 | -0.08(-2.16%) |
Jun 17, 2021 | 3.760 | 3.785 | 3.660 | 3.700 | 278,051 | -0.06(-1.60%) |
Jun 16, 2021 | 3.740 | 3.780 | 3.680 | 3.760 | 271,124 | +0.01(+0.27%) |
Jun 15, 2021 | 3.700 | 3.830 | 3.690 | 3.750 | 258,836 | +0.02(+0.54%) |
Jun 14, 2021 | 3.700 | 3.850 | 3.650 | 3.730 | 246,585 | +0.06(+1.63%) |
Jun 11, 2021 | 3.620 | 3.700 | 3.570 | 3.670 | 173,386 | +0.05(+1.38%) |
Jun 10, 2021 | 3.520 | 3.640 | 3.450 | 3.620 | 323,855 | +0.08(+2.26%) |
Jun 09, 2021 | 3.500 | 3.590 | 3.500 | 3.540 | 197,912 | +0.02(+0.57%) |
Jun 08, 2021 | 3.440 | 3.530 | 3.330 | 3.520 | 197,681 | +0.08(+2.33%) |
Jun 07, 2021 | 3.300 | 3.540 | 3.280 | 3.440 | 333,283 | +0.17(+5.20%) |
Jun 04, 2021 | 3.420 | 3.440 | 3.270 | 3.270 | 196,681 | -0.11(-3.25%) |
Jun 03, 2021 | 3.220 | 3.380 | 3.200 | 3.380 | 198,810 | +0.15(+4.64%) |
Jun 02, 2021 | 3.210 | 3.270 | 3.110 | 3.230 | 174,944 | +0.06(+1.89%) |
Jun 01, 2021 | 3.190 | 3.240 | 3.160 | 3.170 | 147,806 | -0.02(-0.63%) |
May 28, 2021 | 3.220 | 3.300 | 3.190 | 3.190 | 222,946 | -0.03(-0.93%) |
May 27, 2021 | 3.220 | 3.310 | 3.170 | 3.220 | 266,206 | +0.03(+0.94%) |
May 26, 2021 | 3.010 | 3.200 | 3.010 | 3.190 | 164,512 | +0.17(+5.63%) |
May 25, 2021 | 3.200 | 3.250 | 3.010 | 3.020 | 497,264 | +0.02(+0.67%) |
May 24, 2021 | 3.200 | 3.210 | 2.990 | 3.000 | 246,894 | -0.19(-5.96%) |
May 21, 2021 | 3.130 | 3.250 | 3.100 | 3.190 | 125,593 | +0.10(+3.24%) |
May 20, 2021 | 3.000 | 3.100 | 2.980 | 3.090 | 183,283 | +0.10(+3.34%) |
May 19, 2021 | 3.130 | 3.160 | 2.960 | 2.990 | 179,898 | -0.20(-6.27%) |
May 18, 2021 | 3.190 | 3.301 | 3.170 | 3.190 | 142,573 | +0.01(+0.31%) |
May 17, 2021 | 3.190 | 3.240 | 3.130 | 3.180 | 92,147 | -0.02(-0.63%) |
May 14, 2021 | 3.120 | 3.280 | 3.080 | 3.200 | 364,181 | +0.08(+2.56%) |
May 13, 2021 | 3.070 | 3.190 | 3.020 | 3.120 | 255,923 | +0.03(+0.97%) |
May 12, 2021 | 2.950 | 3.140 | 2.910 | 3.090 | 233,981 | +0.18(+6.19%) |
May 11, 2021 | 2.900 | 2.990 | 2.800 | 2.910 | 594,779 | -0.04(-1.36%) |
May 10, 2021 | 3.100 | 3.100 | 2.940 | 2.950 | 428,390 | -0.15(-4.84%) |
May 07, 2021 | 3.130 | 3.235 | 3.030 | 3.100 | 579,297 | -0.03(-0.96%) |
May 06, 2021 | 3.200 | 3.250 | 3.060 | 3.130 | 442,034 | -0.10(-3.10%) |
May 05, 2021 | 3.380 | 3.390 | 3.180 | 3.230 | 459,630 | -0.07(-2.12%) |
May 04, 2021 | 3.400 | 3.480 | 3.240 | 3.300 | 387,077 | -0.14(-4.07%) |
May 03, 2021 | 3.600 | 3.620 | 3.410 | 3.440 | 432,884 | -0.13(-3.64%) |
Apr 30, 2021 | 3.690 | 3.740 | 3.570 | 3.570 | 369,500 | -0.15(-4.03%) |
Apr 29, 2021 | 3.740 | 3.760 | 3.690 | 3.720 | 221,549 | +0.03(+0.81%) |
Apr 28, 2021 | 3.740 | 3.780 | 3.630 | 3.690 | 224,638 | -0.04(-1.07%) |
Apr 27, 2021 | 3.820 | 3.840 | 3.710 | 3.730 | 153,486 | -0.10(-2.61%) |
Apr 26, 2021 | 3.730 | 3.920 | 3.710 | 3.830 | 251,086 | +0.07(+1.86%) |
Apr 23, 2021 | 3.710 | 3.800 | 3.650 | 3.760 | 189,900 | +0.06(+1.62%) |
Apr 22, 2021 | 3.610 | 3.750 | 3.570 | 3.700 | 184,908 | +0.12(+3.35%) |
Apr 21, 2021 | 3.530 | 3.620 | 3.460 | 3.580 | 237,612 | +0.08(+2.29%) |
Apr 20, 2021 | 3.460 | 3.520 | 3.400 | 3.500 | 243,495 | +0.01(+0.29%) |
Apr 19, 2021 | 3.520 | 3.530 | 3.390 | 3.490 | 386,469 | -0.02(-0.57%) |
Apr 16, 2021 | 3.560 | 3.620 | 3.470 | 3.510 | 616,200 | -0.08(-2.23%) |
Apr 15, 2021 | 3.570 | 3.640 | 3.540 | 3.590 | 205,552 | +0.02(+0.56%) |
Apr 14, 2021 | 3.540 | 3.590 | 3.520 | 3.570 | 212,621 | +0.03(+0.85%) |
Apr 13, 2021 | 3.460 | 3.560 | 3.460 | 3.540 | 227,406 | +0.08(+2.31%) |
Apr 12, 2021 | 3.530 | 3.530 | 3.410 | 3.460 | 261,546 | -0.06(-1.70%) |
Apr 09, 2021 | 3.480 | 3.610 | 3.450 | 3.520 | 218,900 | +0.04(+1.15%) |
Apr 08, 2021 | 3.500 | 3.530 | 3.390 | 3.480 | 414,372 | -0.02(-0.57%) |
Apr 07, 2021 | 3.520 | 3.600 | 3.460 | 3.500 | 367,911 | -0.07(-1.96%) |
Apr 06, 2021 | 3.570 | 3.635 | 3.540 | 3.570 | 249,143 | +0.00(+0.00%) |
Apr 05, 2021 | 3.710 | 3.710 | 3.500 | 3.570 | 314,518 | -0.11(-2.99%) |
Apr 01, 2021 | 3.670 | 3.710 | 3.500 | 3.680 | 185,800 | -0.01(-0.27%) |
Mar 31, 2021 | 3.520 | 3.710 | 3.510 | 3.690 | 223,892 | +0.18(+5.13%) |
Mar 30, 2021 | 3.450 | 3.550 | 3.450 | 3.510 | 217,375 | +0.02(+0.57%) |
Mar 29, 2021 | 3.520 | 3.580 | 3.410 | 3.490 | 330,837 | -0.04(-1.13%) |
Mar 26, 2021 | 3.550 | 3.550 | 3.380 | 3.530 | 218,300 | +0.00(+0.00%) |
Mar 25, 2021 | 3.460 | 3.540 | 3.320 | 3.530 | 325,195 | +0.06(+1.73%) |
Mar 24, 2021 | 3.570 | 3.610 | 3.440 | 3.470 | 370,220 | -0.08(-2.25%) |
Mar 23, 2021 | 3.610 | 3.750 | 3.470 | 3.550 | 693,928 | +0.03(+0.85%) |
Mar 22, 2021 | 3.700 | 3.760 | 3.480 | 3.520 | 512,161 | -0.18(-4.86%) |
Mar 19, 2021 | 3.840 | 3.890 | 3.680 | 3.700 | 626,400 | -0.14(-3.65%) |
Mar 18, 2021 | 3.890 | 4.010 | 3.800 | 3.840 | 333,433 | -0.02(-0.52%) |
Mar 17, 2021 | 3.860 | 3.940 | 3.670 | 3.860 | 425,585 | -0.06(-1.53%) |
Mar 16, 2021 | 4.000 | 4.030 | 3.820 | 3.920 | 643,977 | +0.05(+1.29%) |
Mar 15, 2021 | 3.850 | 3.920 | 3.770 | 3.870 | 314,641 | +0.03(+0.78%) |
Mar 12, 2021 | 3.760 | 3.860 | 3.640 | 3.840 | 192,400 | +0.08(+2.13%) |
Mar 11, 2021 | 3.730 | 3.780 | 3.650 | 3.760 | 412,476 | +0.06(+1.62%) |
Mar 10, 2021 | 3.760 | 3.810 | 3.700 | 3.700 | 309,256 | +0.02(+0.54%) |
Mar 09, 2021 | 3.600 | 3.700 | 3.550 | 3.680 | 294,327 | +0.10(+2.79%) |
Mar 08, 2021 | 3.500 | 3.710 | 3.460 | 3.580 | 507,934 | +0.07(+1.99%) |
Mar 05, 2021 | 3.500 | 3.590 | 3.310 | 3.510 | 660,500 | +0.00(+0.00%) |
Mar 04, 2021 | 3.750 | 3.820 | 3.390 | 3.510 | 1,255,311 | -0.30(-7.87%) |
Mar 03, 2021 | 3.980 | 4.200 | 3.680 | 3.810 | 1,636,754 | -0.11(-2.81%) |
Mar 02, 2021 | 4.050 | 4.100 | 3.910 | 3.920 | 542,174 | -0.09(-2.24%) |
Mar 01, 2021 | 4.010 | 4.040 | 3.895 | 4.010 | 604,937 | +0.13(+3.35%) |
Feb 26, 2021 | 4.090 | 4.110 | 3.870 | 3.880 | 521,000 | -0.14(-3.48%) |
Feb 25, 2021 | 4.200 | 4.200 | 3.980 | 4.020 | 424,463 | -0.11(-2.66%) |
Feb 24, 2021 | 4.060 | 4.320 | 4.060 | 4.130 | 383,741 | +0.08(+1.98%) |
Feb 23, 2021 | 4.100 | 4.110 | 3.900 | 4.050 | 656,729 | -0.09(-2.17%) |
Feb 22, 2021 | 4.310 | 4.350 | 4.120 | 4.140 | 381,679 | -0.17(-3.94%) |
Feb 19, 2021 | 4.310 | 4.413 | 4.300 | 4.310 | 239,500 | +0.01(+0.23%) |
Feb 18, 2021 | 4.220 | 4.490 | 4.140 | 4.300 | 539,779 | +0.08(+1.90%) |
Feb 17, 2021 | 4.550 | 4.600 | 4.200 | 4.220 | 721,182 | -0.34(-7.46%) |
Feb 16, 2021 | 4.640 | 4.750 | 4.550 | 4.560 | 565,336 | -0.03(-0.65%) |
Feb 12, 2021 | 4.600 | 4.740 | 4.530 | 4.590 | 373,400 | -0.06(-1.29%) |
Feb 11, 2021 | 4.840 | 4.850 | 4.530 | 4.650 | 495,799 | -0.06(-1.27%) |
Feb 10, 2021 | 4.660 | 4.760 | 4.500 | 4.710 | 753,249 | +0.02(+0.43%) |
Feb 09, 2021 | 4.740 | 4.780 | 4.645 | 4.690 | 442,881 | -0.06(-1.26%) |
Feb 08, 2021 | 4.510 | 4.840 | 4.480 | 4.750 | 502,305 | +0.28(+6.26%) |
Feb 05, 2021 | 4.440 | 4.570 | 4.350 | 4.470 | 452,900 | +0.04(+0.90%) |
Feb 04, 2021 | 4.400 | 4.540 | 4.330 | 4.430 | 447,295 | +0.04(+0.91%) |
Feb 03, 2021 | 4.160 | 4.430 | 4.154 | 4.390 | 399,545 | +0.24(+5.78%) |
Feb 02, 2021 | 4.090 | 4.180 | 4.060 | 4.150 | 263,071 | +0.06(+1.47%) |
Feb 01, 2021 | 4.000 | 4.115 | 3.940 | 4.090 | 516,586 | +0.11(+2.76%) |
Jan 29, 2021 | 4.060 | 4.235 | 3.910 | 3.980 | 746,400 | -0.08(-1.97%) |
Jan 28, 2021 | 4.100 | 4.260 | 4.020 | 4.060 | 390,357 | +0.00(+0.00%) |
Jan 27, 2021 | 4.210 | 4.320 | 4.030 | 4.060 | 486,817 | -0.23(-5.36%) |
Jan 26, 2021 | 4.490 | 4.490 | 4.270 | 4.290 | 389,251 | -0.16(-3.60%) |
Jan 25, 2021 | 4.150 | 4.450 | 4.080 | 4.450 | 873,797 | +0.34(+8.27%) |
Jan 22, 2021 | 4.080 | 4.175 | 4.030 | 4.110 | 537,000 | +0.02(+0.49%) |
Jan 21, 2021 | 4.080 | 4.165 | 3.985 | 4.090 | 667,741 | +0.03(+0.74%) |
Jan 20, 2021 | 4.170 | 4.200 | 4.020 | 4.060 | 497,111 | -0.06(-1.46%) |
Jan 19, 2021 | 4.180 | 4.310 | 4.100 | 4.120 | 427,483 | -0.07(-1.67%) |
Jan 15, 2021 | 4.240 | 4.328 | 4.150 | 4.190 | 384,400 | -0.05(-1.18%) |
Jan 14, 2021 | 4.270 | 4.385 | 4.210 | 4.240 | 271,461 | -0.03(-0.70%) |
Jan 13, 2021 | 4.510 | 4.520 | 4.260 | 4.270 | 312,770 | -0.23(-5.11%) |
Jan 12, 2021 | 4.340 | 4.540 | 4.340 | 4.500 | 182,190 | +0.16(+3.69%) |
Jan 11, 2021 | 4.230 | 4.490 | 4.230 | 4.340 | 188,490 | +0.06(+1.40%) |
Jan 08, 2021 | 4.290 | 4.340 | 4.155 | 4.280 | 214,400 | -0.02(-0.47%) |
Jan 07, 2021 | 4.240 | 4.330 | 4.220 | 4.300 | 178,978 | +0.04(+0.94%) |
Jan 06, 2021 | 4.300 | 4.400 | 4.130 | 4.260 | 417,635 | +0.05(+1.19%) |
Jan 05, 2021 | 4.240 | 4.380 | 4.170 | 4.210 | 264,960 | -0.04(-0.94%) |
Jan 04, 2021 | 4.180 | 4.360 | 4.060 | 4.250 | 389,656 | +0.11(+2.66%) |
Dec 31, 2020 | 4.140 | 4.140 | 4.140 | 341,316 | -0.04(-0.96%) | |
Dec 30, 2020 | 4.280 | 4.350 | 4.170 | 4.180 | 341,316 | -0.07(-1.65%) |
Dec 29, 2020 | 4.590 | 4.590 | 4.220 | 4.250 | 367,767 | -0.28(-6.18%) |
Dec 28, 2020 | 4.770 | 5.000 | 4.510 | 4.530 | 528,009 | -0.20(-4.23%) |
Dec 24, 2020 | 4.100 | 4.880 | 4.100 | 4.730 | 809,400 | +0.67(+16.50%) |
Dec 23, 2020 | 4.130 | 4.130 | 3.970 | 4.060 | 685,005 | -0.06(-1.46%) |
Dec 22, 2020 | 4.240 | 4.270 | 4.100 | 4.120 | 248,068 | -0.09(-2.14%) |
Dec 21, 2020 | 4.180 | 4.265 | 4.061 | 4.210 | 466,572 | +0.01(+0.24%) |
Dec 18, 2020 | 4.325 | 4.325 | 4.060 | 4.200 | 1,537,700 | +0.08(+1.94%) |
Dec 17, 2020 | 4.190 | 4.200 | 4.090 | 4.120 | 496,747 | -0.05(-1.20%) |
Dec 16, 2020 | 4.240 | 4.270 | 4.150 | 4.170 | 715,555 | -0.07(-1.65%) |
Dec 15, 2020 | 4.420 | 4.440 | 4.200 | 4.240 | 650,917 | -0.10(-2.30%) |
Dec 14, 2020 | 4.460 | 4.630 | 4.320 | 4.340 | 323,965 | -0.08(-1.81%) |
Dec 11, 2020 | 4.400 | 4.480 | 4.210 | 4.420 | 321,000 | +0.00(+0.00%) |
Dec 10, 2020 | 4.430 | 4.570 | 4.310 | 4.420 | 237,820 | -0.02(-0.45%) |
Dec 09, 2020 | 4.630 | 4.785 | 4.350 | 4.440 | 268,041 | -0.16(-3.48%) |
Dec 08, 2020 | 4.600 | 4.730 | 4.530 | 4.600 | 367,027 | +0.04(+0.88%) |
Dec 07, 2020 | 4.790 | 4.870 | 4.500 | 4.560 | 419,474 | -0.17(-3.59%) |
Dec 04, 2020 | 4.320 | 4.780 | 4.316 | 4.730 | 604,700 | +0.37(+8.49%) |
Dec 03, 2020 | 4.250 | 4.500 | 4.240 | 4.360 | 338,044 | +0.08(+1.75%) |
Dec 02, 2020 | 4.070 | 4.430 | 4.001 | 4.285 | 642,957 | +0.24(+5.80%) |
Dec 01, 2020 | 4.090 | 4.240 | 3.990 | 4.050 | 506,058 | +0.00(+0.00%) |
Nov 30, 2020 | 4.320 | 4.360 | 4.030 | 4.050 | 453,117 | -0.22(-5.15%) |
Nov 27, 2020 | 4.220 | 4.360 | 4.140 | 4.270 | 280,300 | +0.01(+0.23%) |
Nov 25, 2020 | 4.340 | 4.424 | 4.180 | 4.260 | 355,900 | -0.08(-1.84%) |
Nov 24, 2020 | 4.360 | 4.640 | 4.280 | 4.340 | 568,273 | -0.02(-0.46%) |
Nov 23, 2020 | 5.000 | 5.000 | 4.320 | 4.360 | 852,808 | -0.62(-12.45%) |
Nov 20, 2020 | 4.960 | 4.990 | 4.800 | 4.980 | 418,400 | +0.00(+0.00%) |
Nov 19, 2020 | 5.100 | 5.110 | 4.590 | 4.980 | 758,333 | +0.13(+2.68%) |
Nov 18, 2020 | 4.670 | 5.010 | 4.550 | 4.850 | 983,937 | +0.39(+8.74%) |
Nov 17, 2020 | 4.170 | 4.670 | 4.050 | 4.460 | 902,186 | +0.26(+6.19%) |
Nov 16, 2020 | 4.040 | 4.218 | 3.955 | 4.200 | 246,387 | +0.22(+5.53%) |
Nov 13, 2020 | 3.860 | 4.040 | 3.800 | 3.980 | 346,300 | +0.16(+4.19%) |
Nov 12, 2020 | 3.840 | 3.900 | 3.730 | 3.820 | 238,012 | -0.01(-0.26%) |
Nov 11, 2020 | 4.000 | 4.010 | 3.670 | 3.830 | 304,427 | -0.17(-4.25%) |
Nov 10, 2020 | 3.820 | 4.020 | 3.820 | 4.000 | 167,787 | +0.16(+4.17%) |
Nov 09, 2020 | 3.940 | 4.080 | 3.810 | 3.840 | 289,600 | +0.21(+5.79%) |
Nov 06, 2020 | 3.950 | 3.950 | 3.625 | 3.630 | 369,000 | -0.32(-8.10%) |
Nov 05, 2020 | 3.620 | 4.090 | 3.600 | 3.950 | 473,306 | +0.41(+11.42%) |
Nov 04, 2020 | 3.720 | 3.850 | 3.470 | 3.545 | 267,622 | -0.20(-5.21%) |
Nov 03, 2020 | 3.540 | 3.780 | 3.540 | 3.740 | 190,522 | +0.23(+6.55%) |