Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.210 | 9.299 | 8.789 | 8.902 | 535,847 | -0.11(-1.17%) |
Oct 28, 2021 | 9.277 | 9.337 | 8.962 | 9.007 | 647,699 | -0.20(-2.20%) |
Oct 27, 2021 | 9.375 | 9.667 | 9.112 | 9.210 | 1,373,490 | -0.23(-2.39%) |
Oct 26, 2021 | 9.165 | 9.525 | 9.435 | 1,386,803 | +0.28(+3.03%) | |
Oct 25, 2021 | 8.932 | 9.300 | 8.752 | 9.157 | 1,824,965 | +0.43(+4.90%) |
Oct 22, 2021 | 8.348 | 8.744 | 8.348 | 8.729 | 825,654 | +0.25(+2.92%) |
Oct 21, 2021 | 8.872 | 8.894 | 8.376 | 8.481 | 1,222,254 | -0.39(-4.40%) |
Oct 20, 2021 | 8.894 | 8.917 | 8.707 | 8.872 | 977,166 | -0.08(-0.92%) |
Oct 19, 2021 | 9.637 | 9.682 | 8.782 | 8.954 | 1,808,209 | -0.47(-5.02%) |
Oct 18, 2021 | 8.932 | 9.645 | 8.887 | 9.427 | 1,799,759 | +0.62(+6.98%) |
Oct 15, 2021 | 8.744 | 8.887 | 8.587 | 8.812 | 627,239 | +0.19(+2.18%) |
Oct 14, 2021 | 8.789 | 8.947 | 8.504 | 8.624 | 975,911 | -0.08(-0.86%) |
Oct 13, 2021 | 8.962 | 8.969 | 8.564 | 8.699 | 470,813 | -0.20(-2.28%) |
Oct 12, 2021 | 8.842 | 8.984 | 8.798 | 8.902 | 516,737 | +0.04(+0.42%) |
Oct 11, 2021 | 8.954 | 9.179 | 8.849 | 8.864 | 898,073 | +0.04(+0.43%) |
Oct 08, 2021 | 8.977 | 9.044 | 8.731 | 8.827 | 763,276 | -0.01(-0.08%) |
Oct 07, 2021 | 8.331 | 8.932 | 8.324 | 8.834 | 865,172 | +0.29(+3.34%) |
Oct 06, 2021 | 8.962 | 9.007 | 8.542 | 8.549 | 1,006,059 | -0.44(-4.92%) |
Oct 05, 2021 | 9.097 | 9.210 | 8.647 | 8.992 | 1,731,441 | +0.04(+0.42%) |
Oct 04, 2021 | 8.819 | 9.165 | 8.722 | 8.954 | 2,793,646 | +0.32(+3.74%) |
Oct 01, 2021 | 8.256 | 8.737 | 8.039 | 8.632 | 1,812,014 | +0.47(+5.80%) |
Sep 30, 2021 | 7.806 | 8.287 | 7.693 | 8.159 | 2,327,729 | +0.40(+5.13%) |
Sep 29, 2021 | 7.716 | 7.783 | 7.401 | 7.761 | 620,218 | +0.11(+1.37%) |
Sep 28, 2021 | 7.723 | 7.806 | 7.581 | 7.656 | 844,189 | -0.02(-0.20%) |
Sep 27, 2021 | 7.416 | 7.753 | 7.416 | 7.671 | 1,432,963 | +0.35(+4.71%) |
Sep 24, 2021 | 7.130 | 7.506 | 7.055 | 7.326 | 985,796 | +0.18(+2.52%) |
Sep 23, 2021 | 7.033 | 7.205 | 6.950 | 7.145 | 401,611 | +0.13(+1.82%) |
Sep 22, 2021 | 6.935 | 7.183 | 6.935 | 7.018 | 346,926 | +0.18(+2.63%) |
Sep 21, 2021 | 7.055 | 7.055 | 6.477 | 6.838 | 804,799 | -0.13(-1.83%) |
Sep 20, 2021 | 6.860 | 7.055 | 6.763 | 6.965 | 637,303 | -0.27(-3.73%) |
Sep 17, 2021 | 7.468 | 7.521 | 7.078 | 7.236 | 559,176 | -0.23(-3.02%) |
Sep 16, 2021 | 7.483 | 7.483 | 7.217 | 7.461 | 452,070 | +0.01(+0.10%) |
Sep 15, 2021 | 7.198 | 7.603 | 7.175 | 7.453 | 782,751 | +0.23(+3.12%) |
Sep 14, 2021 | 7.168 | 7.236 | 7.078 | 7.228 | 562,075 | +0.15(+2.12%) |
Sep 13, 2021 | 7.055 | 7.122 | 6.778 | 7.078 | 433,267 | +0.08(+1.07%) |
Sep 10, 2021 | 7.093 | 7.221 | 7.003 | 7.003 | 529,083 | -0.06(-0.85%) |
Sep 09, 2021 | 6.905 | 7.093 | 6.890 | 7.063 | 380,619 | +0.14(+1.95%) |
Sep 08, 2021 | 6.755 | 7.018 | 6.718 | 6.928 | 623,394 | +0.02(+0.33%) |
Sep 07, 2021 | 6.868 | 7.040 | 6.847 | 6.905 | 286,061 | +0.04(+0.55%) |
Sep 03, 2021 | 6.763 | 6.905 | 6.718 | 6.868 | 479,752 | +0.12(+1.78%) |
Sep 02, 2021 | 6.568 | 6.770 | 6.568 | 6.748 | 540,618 | +0.25(+3.81%) |
Sep 01, 2021 | 6.500 | 6.568 | 6.342 | 6.500 | 335,575 | +0.00(+0.00%) |
Aug 31, 2021 | 6.267 | 6.500 | 6.249 | 6.500 | 601,632 | +0.20(+3.22%) |
Aug 30, 2021 | 6.380 | 6.410 | 6.286 | 6.297 | 267,061 | -0.08(-1.29%) |
Aug 27, 2021 | 6.200 | 6.402 | 6.155 | 6.380 | 716,681 | +0.23(+3.79%) |
Aug 26, 2021 | 6.200 | 6.214 | 6.027 | 6.147 | 234,035 | -0.07(-1.09%) |
Aug 25, 2021 | 6.125 | 6.222 | 6.050 | 6.215 | 359,647 | +0.14(+2.35%) |
Aug 24, 2021 | 6.027 | 6.125 | 6.027 | 6.072 | 135,649 | +0.05(+0.87%) |
Aug 23, 2021 | 5.945 | 6.110 | 5.877 | 6.020 | 278,074 | +0.14(+2.43%) |
Aug 20, 2021 | 5.719 | 5.930 | 5.644 | 5.877 | 388,331 | +0.18(+3.16%) |
Aug 19, 2021 | 5.824 | 5.832 | 5.569 | 5.697 | 639,178 | -0.17(-2.82%) |
Aug 18, 2021 | 6.035 | 6.065 | 5.854 | 5.862 | 390,548 | -0.18(-2.98%) |
Aug 17, 2021 | 6.140 | 6.230 | 5.930 | 6.042 | 551,657 | -0.14(-2.19%) |
Aug 16, 2021 | 6.095 | 6.237 | 5.967 | 6.177 | 494,695 | +0.06(+0.98%) |
Aug 13, 2021 | 6.230 | 6.252 | 6.042 | 6.117 | 467,445 | -0.09(-1.45%) |
Aug 12, 2021 | 6.117 | 6.207 | 5.967 | 6.207 | 312,936 | +0.03(+0.49%) |
Aug 11, 2021 | 6.005 | 6.245 | 5.930 | 6.177 | 1,367,015 | +0.22(+3.65%) |
Aug 10, 2021 | 5.689 | 6.027 | 5.667 | 5.960 | 644,832 | +0.26(+4.61%) |
Aug 09, 2021 | 5.915 | 5.919 | 5.674 | 5.697 | 389,892 | -0.20(-3.31%) |
Aug 06, 2021 | 5.862 | 5.937 | 5.772 | 5.892 | 332,958 | +0.09(+1.55%) |
Aug 05, 2021 | 5.704 | 5.930 | 5.668 | 5.802 | 358,961 | +0.11(+1.98%) |
Aug 04, 2021 | 5.704 | 5.832 | 5.623 | 5.689 | 581,040 | -0.01(-0.26%) |
Aug 03, 2021 | 5.763 | 5.815 | 5.593 | 5.704 | 604,082 | -0.06(-1.03%) |
Aug 02, 2021 | 5.852 | 6.075 | 5.749 | 5.763 | 695,981 | -0.12(-2.02%) |
Jul 30, 2021 | 6.075 | 6.134 | 5.830 | 5.882 | 1,245,432 | -0.23(-3.76%) |
Jul 29, 2021 | 5.786 | 6.215 | 5.705 | 6.112 | 1,836,547 | +0.29(+4.96%) |
Jul 28, 2021 | 5.734 | 5.871 | 5.652 | 5.823 | 1,100,216 | +0.04(+0.64%) |
Jul 27, 2021 | 5.678 | 5.867 | 5.593 | 5.786 | 833,759 | +0.02(+0.39%) |
Jul 26, 2021 | 5.652 | 5.875 | 5.563 | 5.763 | 877,459 | +0.35(+6.43%) |
Jul 23, 2021 | 5.400 | 5.593 | 5.304 | 5.415 | 455,677 | +0.03(+0.55%) |
Jul 22, 2021 | 5.230 | 5.467 | 5.230 | 5.386 | 437,255 | +0.10(+1.96%) |
Jul 21, 2021 | 5.134 | 5.363 | 5.123 | 5.282 | 504,800 | +0.19(+3.78%) |
Jul 20, 2021 | 5.112 | 5.208 | 5.060 | 5.089 | 291,974 | +0.03(+0.59%) |
Jul 19, 2021 | 5.000 | 5.104 | 4.904 | 5.060 | 1,180,799 | -0.10(-2.01%) |
Jul 16, 2021 | 5.408 | 5.445 | 5.134 | 5.163 | 558,493 | -0.24(-4.39%) |
Jul 15, 2021 | 5.460 | 5.512 | 5.260 | 5.400 | 360,589 | -0.07(-1.35%) |
Jul 14, 2021 | 5.600 | 5.675 | 5.430 | 5.475 | 383,176 | -0.12(-2.12%) |
Jul 13, 2021 | 5.660 | 5.712 | 5.467 | 5.593 | 332,794 | -0.04(-0.79%) |
Jul 12, 2021 | 5.786 | 5.867 | 5.615 | 5.637 | 400,954 | -0.14(-2.44%) |
Jul 09, 2021 | 5.467 | 5.786 | 5.363 | 5.778 | 1,020,702 | +0.43(+8.03%) |
Jul 08, 2021 | 5.334 | 5.519 | 5.223 | 5.349 | 717,560 | -0.10(-1.90%) |
Jul 07, 2021 | 5.193 | 5.519 | 4.956 | 5.452 | 1,542,631 | +0.29(+5.60%) |
Jul 06, 2021 | 5.408 | 5.430 | 5.097 | 5.163 | 430,707 | -0.22(-4.13%) |
Jul 02, 2021 | 5.341 | 5.430 | 5.223 | 5.386 | 209,541 | +0.01(+0.14%) |
Jul 01, 2021 | 5.356 | 5.526 | 5.319 | 5.378 | 385,178 | +0.04(+0.69%) |
Jun 30, 2021 | 5.104 | 5.363 | 5.104 | 5.341 | 354,600 | +0.21(+4.19%) |
Jun 29, 2021 | 5.134 | 5.178 | 5.045 | 5.126 | 581,738 | +0.03(+0.58%) |
Jun 28, 2021 | 5.260 | 5.274 | 5.045 | 5.097 | 502,571 | -0.16(-3.10%) |
Jun 25, 2021 | 5.334 | 5.363 | 5.252 | 5.260 | 603,526 | -0.05(-0.98%) |
Jun 24, 2021 | 5.319 | 5.326 | 5.223 | 5.312 | 520,626 | +0.01(+0.28%) |
Jun 23, 2021 | 5.163 | 5.312 | 5.149 | 5.297 | 475,625 | +0.13(+2.58%) |
Jun 22, 2021 | 5.112 | 5.200 | 5.008 | 5.163 | 1,465,661 | +0.06(+1.16%) |
Jun 21, 2021 | 4.993 | 5.163 | 4.934 | 5.104 | 418,436 | +0.19(+3.77%) |
Jun 18, 2021 | 5.008 | 5.208 | 4.919 | 4.919 | 996,047 | -0.21(-4.18%) |
Jun 17, 2021 | 5.208 | 5.219 | 4.956 | 5.134 | 815,410 | -0.07(-1.42%) |
Jun 16, 2021 | 5.245 | 5.252 | 5.119 | 5.208 | 414,236 | -0.04(-0.71%) |
Jun 15, 2021 | 5.186 | 5.245 | 5.008 | 5.245 | 637,825 | +0.07(+1.43%) |
Jun 14, 2021 | 5.282 | 5.460 | 5.149 | 5.171 | 549,527 | -0.11(-2.10%) |
Jun 11, 2021 | 5.260 | 5.334 | 5.215 | 5.282 | 412,401 | +0.09(+1.71%) |
Jun 10, 2021 | 5.393 | 5.482 | 5.193 | 5.193 | 728,704 | -0.14(-2.64%) |
Jun 09, 2021 | 4.889 | 5.408 | 4.889 | 5.334 | 2,111,340 | +0.48(+9.92%) |
Jun 08, 2021 | 4.630 | 4.882 | 4.593 | 4.852 | 1,202,463 | +0.19(+4.13%) |
Jun 07, 2021 | 4.741 | 4.741 | 4.652 | 4.660 | 477,909 | -0.08(-1.72%) |
Jun 04, 2021 | 4.793 | 4.815 | 4.645 | 4.741 | 540,553 | -0.01(-0.31%) |
Jun 03, 2021 | 4.608 | 4.815 | 4.563 | 4.756 | 1,234,311 | +0.13(+2.88%) |
Jun 02, 2021 | 4.660 | 4.660 | 4.556 | 4.623 | 465,263 | +0.01(+0.32%) |
Jun 01, 2021 | 4.430 | 4.660 | 4.415 | 4.608 | 691,341 | +0.19(+4.36%) |
May 28, 2021 | 4.452 | 4.534 | 4.386 | 4.415 | 371,564 | -0.12(-2.61%) |
May 27, 2021 | 4.423 | 4.563 | 4.409 | 4.534 | 479,682 | +0.12(+2.68%) |
May 26, 2021 | 4.526 | 4.526 | 4.356 | 4.415 | 296,815 | +0.08(+1.88%) |
May 25, 2021 | 4.504 | 4.504 | 4.334 | 4.334 | 352,875 | -0.18(-3.94%) |
May 24, 2021 | 4.556 | 4.615 | 4.445 | 4.511 | 332,162 | +0.00(+0.00%) |
May 21, 2021 | 4.586 | 4.645 | 4.504 | 4.511 | 461,174 | -0.01(-0.16%) |
May 20, 2021 | 4.593 | 4.593 | 4.460 | 4.519 | 384,545 | -0.03(-0.65%) |
May 19, 2021 | 4.497 | 4.593 | 4.415 | 4.549 | 551,243 | -0.02(-0.49%) |
May 18, 2021 | 4.852 | 4.851 | 4.571 | 4.571 | 825,657 | -0.24(-4.93%) |
May 17, 2021 | 4.556 | 4.815 | 4.534 | 4.808 | 2,049,191 | +0.27(+6.05%) |
May 14, 2021 | 4.445 | 4.586 | 4.386 | 4.534 | 586,055 | +0.10(+2.17%) |
May 13, 2021 | 4.489 | 4.623 | 4.346 | 4.437 | 439,384 | -0.01(-0.33%) |
May 12, 2021 | 4.593 | 4.734 | 4.437 | 4.452 | 1,457,624 | -0.12(-2.59%) |
May 11, 2021 | 4.348 | 4.578 | 4.334 | 4.571 | 901,304 | +0.09(+1.98%) |
May 10, 2021 | 4.304 | 4.482 | 4.289 | 4.482 | 903,553 | +0.16(+3.60%) |
May 07, 2021 | 4.348 | 4.363 | 4.200 | 4.326 | 422,739 | -0.01(-0.17%) |
May 06, 2021 | 4.289 | 4.337 | 4.252 | 4.334 | 373,868 | +0.02(+0.52%) |
May 05, 2021 | 4.151 | 4.399 | 4.078 | 4.311 | 805,055 | +0.15(+3.50%) |
May 04, 2021 | 4.173 | 4.239 | 4.115 | 4.166 | 487,173 | -0.01(-0.17%) |
May 03, 2021 | 4.231 | 4.231 | 3.998 | 4.173 | 670,186 | +0.18(+4.56%) |
Apr 30, 2021 | 4.151 | 4.176 | 3.969 | 3.991 | 940,701 | -0.20(-4.70%) |
Apr 29, 2021 | 4.355 | 4.355 | 4.093 | 4.188 | 1,459,089 | -0.11(-2.54%) |
Apr 28, 2021 | 4.370 | 4.515 | 4.260 | 4.297 | 756,983 | -0.09(-2.16%) |
Apr 27, 2021 | 4.370 | 4.559 | 4.370 | 4.392 | 980,824 | +0.02(+0.50%) |
Apr 26, 2021 | 4.428 | 4.603 | 4.260 | 4.370 | 2,802,039 | -0.39(-8.26%) |
Apr 23, 2021 | 4.552 | 4.770 | 4.486 | 4.763 | 1,223,694 | +0.15(+3.32%) |
Apr 22, 2021 | 4.588 | 4.697 | 4.508 | 4.610 | 552,870 | +0.07(+1.44%) |
Apr 21, 2021 | 4.173 | 4.566 | 4.166 | 4.545 | 1,774,513 | +0.35(+8.33%) |
Apr 20, 2021 | 4.275 | 4.275 | 4.144 | 4.195 | 458,996 | -0.05(-1.20%) |
Apr 19, 2021 | 4.282 | 4.282 | 4.166 | 4.246 | 445,923 | +0.06(+1.39%) |
Apr 16, 2021 | 4.239 | 4.275 | 4.115 | 4.188 | 370,184 | -0.06(-1.37%) |
Apr 15, 2021 | 4.290 | 4.290 | 4.188 | 4.246 | 271,482 | +0.02(+0.52%) |
Apr 14, 2021 | 4.108 | 4.297 | 4.108 | 4.224 | 506,439 | +0.11(+2.65%) |
Apr 13, 2021 | 4.159 | 4.188 | 4.078 | 4.115 | 484,930 | -0.06(-1.40%) |
Apr 12, 2021 | 4.231 | 4.260 | 4.137 | 4.173 | 315,275 | -0.03(-0.69%) |
Apr 09, 2021 | 4.290 | 4.333 | 4.188 | 4.202 | 313,338 | -0.11(-2.53%) |
Apr 08, 2021 | 4.311 | 4.311 | 4.188 | 4.311 | 189,940 | +0.03(+0.68%) |
Apr 07, 2021 | 4.311 | 4.399 | 4.260 | 4.282 | 364,227 | -0.06(-1.34%) |
Apr 06, 2021 | 4.297 | 4.355 | 4.210 | 4.341 | 458,506 | +0.06(+1.36%) |
Apr 05, 2021 | 4.304 | 4.326 | 4.231 | 4.282 | 530,982 | +0.00(+0.00%) |
Apr 01, 2021 | 4.217 | 4.282 | 4.115 | 4.282 | 453,942 | +0.06(+1.38%) |
Mar 31, 2021 | 4.071 | 4.224 | 4.049 | 4.224 | 216,302 | +0.15(+3.76%) |
Mar 30, 2021 | 4.108 | 4.151 | 4.020 | 4.071 | 281,611 | -0.05(-1.24%) |
Mar 29, 2021 | 4.224 | 4.275 | 4.100 | 4.122 | 340,497 | -0.12(-2.75%) |
Mar 26, 2021 | 4.078 | 4.239 | 4.057 | 4.239 | 571,890 | +0.17(+4.30%) |
Mar 25, 2021 | 3.969 | 4.064 | 3.882 | 4.064 | 415,075 | +0.09(+2.20%) |
Mar 24, 2021 | 4.086 | 4.129 | 3.955 | 3.976 | 651,673 | -0.04(-0.91%) |
Mar 23, 2021 | 4.115 | 4.166 | 4.006 | 4.013 | 754,801 | -0.15(-3.67%) |
Mar 22, 2021 | 4.268 | 4.282 | 4.129 | 4.166 | 756,207 | -0.09(-2.22%) |
Mar 19, 2021 | 4.333 | 4.421 | 4.188 | 4.260 | 316,359 | -0.04(-0.85%) |
Mar 18, 2021 | 4.370 | 4.501 | 4.268 | 4.297 | 631,036 | -0.12(-2.80%) |
Mar 17, 2021 | 4.188 | 4.435 | 4.188 | 4.421 | 866,135 | +0.20(+4.66%) |
Mar 16, 2021 | 4.370 | 4.443 | 4.210 | 4.224 | 732,715 | -0.08(-1.86%) |
Mar 15, 2021 | 4.224 | 4.355 | 4.195 | 4.304 | 520,339 | +0.04(+1.03%) |
Mar 12, 2021 | 4.297 | 4.355 | 4.231 | 4.260 | 374,989 | -0.03(-0.68%) |
Mar 11, 2021 | 4.370 | 4.370 | 4.239 | 4.290 | 442,655 | +0.03(+0.68%) |
Mar 10, 2021 | 4.246 | 4.304 | 4.173 | 4.260 | 630,209 | +0.05(+1.21%) |
Mar 09, 2021 | 4.210 | 4.297 | 4.049 | 4.210 | 461,398 | +0.00(+0.00%) |
Mar 08, 2021 | 4.362 | 4.362 | 4.086 | 4.210 | 1,016,221 | +0.00(+0.00%) |
Mar 05, 2021 | 4.195 | 4.311 | 3.962 | 4.210 | 923,400 | -0.02(-0.52%) |
Mar 04, 2021 | 4.370 | 4.428 | 4.049 | 4.231 | 1,120,155 | -0.13(-3.01%) |
Mar 03, 2021 | 4.450 | 4.501 | 4.304 | 4.362 | 826,534 | +0.00(+0.00%) |
Mar 02, 2021 | 4.443 | 4.501 | 4.355 | 4.362 | 452,633 | -0.08(-1.80%) |
Mar 01, 2021 | 4.406 | 4.574 | 4.370 | 4.443 | 584,399 | +0.09(+2.01%) |
Feb 26, 2021 | 4.377 | 4.421 | 4.129 | 4.355 | 951,411 | -0.11(-2.45%) |
Feb 25, 2021 | 4.668 | 4.683 | 4.421 | 4.464 | 575,113 | -0.19(-4.07%) |
Feb 24, 2021 | 4.595 | 4.734 | 4.515 | 4.654 | 702,424 | +0.07(+1.43%) |
Feb 23, 2021 | 4.530 | 4.625 | 4.188 | 4.588 | 992,212 | -0.01(-0.16%) |
Feb 22, 2021 | 4.552 | 4.690 | 4.545 | 4.595 | 1,248,816 | +0.01(+0.16%) |
Feb 19, 2021 | 4.552 | 4.697 | 4.515 | 4.588 | 600,175 | +0.08(+1.78%) |
Feb 18, 2021 | 4.690 | 4.690 | 4.428 | 4.508 | 650,895 | -0.16(-3.43%) |
Feb 17, 2021 | 4.617 | 4.683 | 4.515 | 4.668 | 964,160 | +0.06(+1.26%) |
Feb 16, 2021 | 4.836 | 4.857 | 4.494 | 4.610 | 1,398,187 | -0.12(-2.62%) |
Feb 12, 2021 | 4.413 | 4.865 | 4.392 | 4.734 | 1,809,452 | +0.28(+6.21%) |
Feb 11, 2021 | 4.472 | 4.486 | 4.286 | 4.457 | 635,755 | +0.04(+0.82%) |
Feb 10, 2021 | 4.443 | 4.617 | 4.333 | 4.421 | 1,020,613 | -0.05(-1.14%) |
Feb 09, 2021 | 4.625 | 4.625 | 4.392 | 4.472 | 664,679 | -0.15(-3.31%) |
Feb 08, 2021 | 4.595 | 4.727 | 4.581 | 4.625 | 563,596 | +0.04(+0.79%) |
Feb 05, 2021 | 4.595 | 4.672 | 4.479 | 4.588 | 528,500 | +0.03(+0.64%) |
Feb 04, 2021 | 4.501 | 4.595 | 4.370 | 4.559 | 768,752 | +0.02(+0.48%) |
Feb 03, 2021 | 4.450 | 4.639 | 4.450 | 4.537 | 722,420 | +0.05(+1.14%) |
Feb 02, 2021 | 4.151 | 4.625 | 4.144 | 4.486 | 2,263,904 | +0.43(+10.59%) |
Feb 01, 2021 | 3.976 | 4.195 | 3.845 | 4.057 | 3,069,690 | +0.39(+10.74%) |
Jan 29, 2021 | 3.729 | 3.835 | 3.641 | 3.663 | 705,354 | -0.05(-1.37%) |
Jan 28, 2021 | 3.802 | 3.838 | 3.634 | 3.714 | 775,266 | -0.04(-1.16%) |
Jan 27, 2021 | 3.714 | 3.925 | 3.678 | 3.758 | 1,011,979 | +0.02(+0.58%) |
Jan 26, 2021 | 3.707 | 3.816 | 3.656 | 3.736 | 883,558 | +0.01(+0.39%) |
Jan 25, 2021 | 3.787 | 3.816 | 3.627 | 3.722 | 938,744 | -0.09(-2.29%) |
Jan 22, 2021 | 3.773 | 3.867 | 3.714 | 3.809 | 555,001 | -0.01(-0.38%) |
Jan 21, 2021 | 3.991 | 4.006 | 3.743 | 3.824 | 1,101,978 | -0.21(-5.23%) |
Jan 20, 2021 | 4.180 | 4.188 | 3.940 | 4.035 | 1,249,140 | -0.13(-3.15%) |
Jan 19, 2021 | 4.035 | 4.210 | 4.035 | 4.166 | 934,720 | +0.15(+3.62%) |
Jan 15, 2021 | 4.151 | 4.151 | 3.976 | 4.020 | 773,322 | -0.12(-2.99%) |
Jan 14, 2021 | 4.173 | 4.253 | 4.071 | 4.144 | 951,401 | +0.05(+1.25%) |
Jan 13, 2021 | 3.976 | 4.137 | 3.867 | 4.093 | 1,028,367 | +0.15(+3.69%) |
Jan 12, 2021 | 3.707 | 3.955 | 3.641 | 3.947 | 909,697 | +0.28(+7.54%) |
Jan 11, 2021 | 3.569 | 3.700 | 3.525 | 3.671 | 778,359 | +0.00(+0.00%) |
Jan 08, 2021 | 3.561 | 3.671 | 3.507 | 3.671 | 828,520 | +0.09(+2.65%) |
Jan 07, 2021 | 3.605 | 3.660 | 3.488 | 3.576 | 1,067,091 | +0.01(+0.41%) |
Jan 06, 2021 | 3.518 | 3.678 | 3.372 | 3.561 | 1,023,814 | +0.09(+2.52%) |
Jan 05, 2021 | 3.416 | 3.532 | 3.387 | 3.474 | 604,954 | +0.09(+2.58%) |
Jan 04, 2021 | 3.314 | 3.430 | 3.241 | 3.387 | 710,918 | +0.12(+3.79%) |
Dec 31, 2020 | 3.263 | 3.263 | 3.263 | 817,048 | -0.01(-0.44%) | |
Dec 30, 2020 | 3.204 | 3.292 | 3.132 | 3.277 | 817,048 | +0.15(+4.65%) |
Dec 29, 2020 | 3.204 | 3.204 | 3.037 | 3.132 | 760,730 | -0.01(-0.23%) |
Dec 28, 2020 | 3.314 | 3.344 | 3.081 | 3.139 | 1,858,266 | -0.15(-4.43%) |
Dec 24, 2020 | 3.350 | 3.366 | 3.212 | 3.285 | 402,588 | -0.09(-2.59%) |
Dec 23, 2020 | 3.314 | 3.474 | 3.314 | 3.372 | 517,377 | +0.07(+2.21%) |
Dec 22, 2020 | 3.518 | 3.561 | 3.255 | 3.299 | 1,254,006 | -0.23(-6.60%) |
Dec 21, 2020 | 3.605 | 3.634 | 3.488 | 3.532 | 558,133 | -0.13(-3.58%) |
Dec 18, 2020 | 3.641 | 3.714 | 3.558 | 3.663 | 652,902 | +0.01(+0.20%) |
Dec 17, 2020 | 3.671 | 3.677 | 3.518 | 3.656 | 968,728 | +0.01(+0.20%) |
Dec 16, 2020 | 3.583 | 3.675 | 3.522 | 3.649 | 541,081 | +0.04(+1.21%) |
Dec 15, 2020 | 3.634 | 3.695 | 3.488 | 3.605 | 710,353 | -0.03(-0.80%) |
Dec 14, 2020 | 3.714 | 3.860 | 3.561 | 3.634 | 767,659 | -0.07(-1.96%) |
Dec 11, 2020 | 3.860 | 3.882 | 3.671 | 3.707 | 727,872 | -0.10(-2.68%) |
Dec 10, 2020 | 3.678 | 3.947 | 3.645 | 3.809 | 1,200,192 | +0.11(+2.95%) |
Dec 09, 2020 | 3.700 | 3.757 | 3.583 | 3.700 | 885,419 | +0.02(+0.59%) |
Dec 08, 2020 | 3.590 | 3.700 | 3.532 | 3.678 | 663,138 | +0.09(+2.43%) |
Dec 07, 2020 | 3.481 | 3.743 | 3.416 | 3.590 | 1,178,690 | +0.11(+3.14%) |
Dec 04, 2020 | 3.408 | 3.569 | 3.357 | 3.481 | 1,067,711 | +0.12(+3.46%) |
Dec 03, 2020 | 3.474 | 3.496 | 3.350 | 3.365 | 859,417 | -0.09(-2.53%) |
Dec 02, 2020 | 3.241 | 3.525 | 3.226 | 3.452 | 924,908 | +0.22(+6.76%) |
Dec 01, 2020 | 3.343 | 3.372 | 3.204 | 3.234 | 580,274 | -0.04(-1.33%) |
Nov 30, 2020 | 3.474 | 3.543 | 3.190 | 3.277 | 1,319,859 | -0.10(-3.02%) |
Nov 27, 2020 | 3.204 | 3.438 | 3.168 | 3.379 | 806,962 | +0.22(+6.91%) |
Nov 25, 2020 | 3.132 | 3.212 | 3.081 | 3.161 | 555,550 | +0.03(+0.93%) |
Nov 24, 2020 | 3.095 | 3.204 | 3.081 | 3.132 | 791,868 | +0.09(+2.87%) |
Nov 23, 2020 | 2.950 | 3.197 | 2.950 | 3.044 | 939,598 | +0.12(+3.98%) |
Nov 20, 2020 | 2.979 | 2.979 | 2.906 | 2.928 | 370,321 | -0.03(-0.99%) |
Nov 19, 2020 | 3.030 | 3.030 | 2.782 | 2.957 | 904,211 | -0.07(-2.40%) |
Nov 18, 2020 | 2.804 | 3.132 | 2.767 | 3.030 | 1,302,932 | +0.21(+7.49%) |
Nov 17, 2020 | 2.695 | 2.884 | 2.636 | 2.818 | 1,349,430 | +0.10(+3.75%) |
Nov 16, 2020 | 2.615 | 2.818 | 2.549 | 2.717 | 1,620,024 | +0.15(+5.67%) |
Nov 13, 2020 | 2.418 | 2.607 | 2.418 | 2.571 | 785,130 | +0.16(+6.65%) |
Nov 12, 2020 | 2.372 | 2.504 | 2.372 | 2.411 | 624,724 | -0.07(-2.93%) |
Nov 11, 2020 | 2.520 | 2.520 | 2.440 | 2.483 | 619,596 | -0.06(-2.29%) |
Nov 10, 2020 | 2.585 | 2.622 | 2.498 | 2.542 | 721,197 | -0.01(-0.29%) |
Nov 09, 2020 | 2.571 | 2.658 | 2.462 | 2.549 | 1,551,461 | +0.18(+7.69%) |
Nov 06, 2020 | 2.381 | 2.425 | 2.320 | 2.367 | 544,977 | -0.04(-1.52%) |
Nov 05, 2020 | 2.338 | 2.501 | 2.338 | 2.403 | 538,546 | +0.04(+1.85%) |
Nov 04, 2020 | 2.658 | 2.658 | 2.345 | 2.360 | 1,556,656 | -0.38(-13.83%) |
Nov 03, 2020 | 2.622 | 2.811 | 2.556 | 2.738 | 2,259,659 | +0.15(+5.92%) |