Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.560 | 3.750 | 3.540 | 3.740 | 963,921 | +0.20(+5.65%) |
Oct 28, 2021 | 3.500 | 3.600 | 3.500 | 3.540 | 341,684 | +0.06(+1.72%) |
Oct 27, 2021 | 3.550 | 3.575 | 3.470 | 3.480 | 465,526 | -0.09(-2.52%) |
Oct 26, 2021 | 3.680 | 3.570 | 624,791 | -0.11(-2.99%) | ||
Oct 25, 2021 | 3.720 | 3.745 | 3.650 | 3.680 | 442,058 | -0.05(-1.34%) |
Oct 22, 2021 | 3.760 | 3.760 | 3.690 | 3.730 | 357,940 | -0.02(-0.53%) |
Oct 21, 2021 | 3.660 | 3.800 | 3.660 | 3.750 | 747,877 | +0.09(+2.46%) |
Oct 20, 2021 | 3.600 | 3.680 | 3.600 | 3.660 | 408,437 | +0.06(+1.67%) |
Oct 19, 2021 | 3.540 | 3.610 | 3.530 | 3.600 | 350,434 | +0.06(+1.69%) |
Oct 18, 2021 | 3.410 | 3.550 | 3.400 | 3.540 | 544,174 | +0.09(+2.61%) |
Oct 15, 2021 | 3.490 | 3.490 | 3.440 | 3.450 | 596,878 | +0.00(+0.00%) |
Oct 14, 2021 | 3.440 | 3.494 | 3.420 | 3.450 | 320,934 | +0.02(+0.58%) |
Oct 13, 2021 | 3.400 | 3.470 | 3.400 | 3.430 | 301,879 | +0.03(+0.88%) |
Oct 12, 2021 | 3.420 | 3.510 | 3.400 | 3.400 | 665,932 | -0.11(-3.13%) |
Oct 11, 2021 | 3.430 | 3.550 | 3.410 | 3.510 | 424,608 | +0.08(+2.33%) |
Oct 08, 2021 | 3.470 | 3.490 | 3.360 | 3.430 | 594,347 | -0.05(-1.44%) |
Oct 07, 2021 | 3.410 | 3.540 | 3.400 | 3.480 | 819,047 | +0.10(+2.96%) |
Oct 06, 2021 | 3.470 | 3.500 | 3.330 | 3.380 | 984,023 | -0.12(-3.43%) |
Oct 05, 2021 | 3.580 | 3.620 | 3.500 | 3.500 | 521,011 | -0.09(-2.51%) |
Oct 04, 2021 | 3.670 | 3.750 | 3.550 | 3.590 | 600,370 | -0.07(-1.91%) |
Oct 01, 2021 | 3.660 | 3.680 | 3.590 | 3.660 | 686,333 | +0.02(+0.55%) |
Sep 30, 2021 | 3.680 | 3.690 | 3.630 | 3.640 | 359,980 | -0.02(-0.55%) |
Sep 29, 2021 | 3.680 | 3.690 | 3.610 | 3.660 | 257,105 | -0.01(-0.27%) |
Sep 28, 2021 | 3.780 | 3.795 | 3.670 | 3.670 | 432,147 | -0.11(-2.91%) |
Sep 27, 2021 | 3.800 | 3.825 | 3.760 | 3.780 | 483,846 | -0.01(-0.26%) |
Sep 24, 2021 | 3.790 | 3.840 | 3.770 | 3.790 | 291,138 | -0.04(-1.04%) |
Sep 23, 2021 | 3.750 | 3.850 | 3.730 | 3.830 | 750,765 | +0.09(+2.41%) |
Sep 22, 2021 | 3.710 | 3.785 | 3.700 | 3.740 | 466,165 | +0.04(+1.08%) |
Sep 21, 2021 | 3.750 | 3.751 | 3.640 | 3.700 | 595,671 | +0.03(+0.82%) |
Sep 20, 2021 | 3.660 | 3.740 | 3.630 | 3.670 | 508,169 | -0.07(-1.87%) |
Sep 17, 2021 | 3.620 | 3.770 | 3.620 | 3.740 | 1,584,389 | +0.13(+3.60%) |
Sep 16, 2021 | 3.640 | 3.640 | 3.550 | 3.610 | 609,318 | -0.04(-1.10%) |
Sep 15, 2021 | 3.630 | 3.690 | 3.610 | 3.650 | 435,635 | +0.02(+0.55%) |
Sep 14, 2021 | 3.680 | 3.720 | 3.600 | 3.630 | 837,023 | -0.04(-1.09%) |
Sep 13, 2021 | 3.770 | 3.790 | 3.660 | 3.670 | 611,943 | -0.05(-1.34%) |
Sep 10, 2021 | 3.850 | 3.865 | 3.720 | 3.720 | 788,761 | -0.11(-2.87%) |
Sep 09, 2021 | 3.830 | 3.870 | 3.812 | 3.830 | 409,512 | +0.00(+0.00%) |
Sep 08, 2021 | 3.930 | 3.960 | 3.810 | 3.830 | 622,669 | -0.13(-3.28%) |
Sep 07, 2021 | 3.920 | 3.970 | 3.850 | 3.960 | 535,020 | +0.04(+1.02%) |
Sep 03, 2021 | 3.920 | 3.967 | 3.880 | 3.920 | 436,050 | +0.00(+0.00%) |
Sep 02, 2021 | 3.910 | 3.940 | 3.870 | 3.920 | 348,173 | +0.01(+0.26%) |
Sep 01, 2021 | 3.960 | 3.970 | 3.890 | 3.910 | 364,087 | -0.03(-0.76%) |
Aug 31, 2021 | 3.960 | 3.997 | 3.900 | 3.940 | 417,986 | -0.03(-0.76%) |
Aug 30, 2021 | 4.000 | 4.060 | 3.960 | 3.970 | 436,656 | -0.03(-0.75%) |
Aug 27, 2021 | 3.870 | 4.000 | 3.850 | 4.000 | 702,007 | +0.16(+4.17%) |
Aug 26, 2021 | 3.910 | 3.920 | 3.830 | 3.840 | 410,143 | -0.06(-1.54%) |
Aug 25, 2021 | 3.960 | 3.970 | 3.870 | 3.900 | 618,889 | -0.06(-1.52%) |
Aug 24, 2021 | 3.950 | 4.000 | 3.930 | 3.960 | 369,009 | +0.01(+0.25%) |
Aug 23, 2021 | 3.840 | 3.960 | 3.820 | 3.950 | 585,400 | +0.12(+3.13%) |
Aug 20, 2021 | 3.730 | 3.870 | 3.675 | 3.830 | 1,152,592 | +0.13(+3.51%) |
Aug 19, 2021 | 3.850 | 3.890 | 3.690 | 3.700 | 803,499 | -0.18(-4.64%) |
Aug 18, 2021 | 3.780 | 3.990 | 3.770 | 3.880 | 714,685 | +0.08(+2.24%) |
Aug 17, 2021 | 3.900 | 3.921 | 3.770 | 3.795 | 775,647 | -0.15(-3.68%) |
Aug 16, 2021 | 3.900 | 3.940 | 3.870 | 3.940 | 413,807 | +0.03(+0.77%) |
Aug 13, 2021 | 3.980 | 4.000 | 3.880 | 3.910 | 592,264 | -0.05(-1.26%) |
Aug 12, 2021 | 3.910 | 4.010 | 3.910 | 3.960 | 578,658 | -0.02(-0.50%) |
Aug 11, 2021 | 3.990 | 3.990 | 3.880 | 3.980 | 961,928 | -0.01(-0.25%) |
Aug 10, 2021 | 4.100 | 4.110 | 3.980 | 3.990 | 808,269 | -0.09(-2.21%) |
Aug 09, 2021 | 4.120 | 4.145 | 4.060 | 4.080 | 527,703 | -0.02(-0.49%) |
Aug 06, 2021 | 4.240 | 4.260 | 4.070 | 4.100 | 854,106 | -0.13(-3.07%) |
Aug 05, 2021 | 4.180 | 4.300 | 4.170 | 4.230 | 584,537 | -0.03(-0.70%) |
Aug 04, 2021 | 4.370 | 4.420 | 4.240 | 4.260 | 798,379 | -0.12(-2.74%) |
Aug 03, 2021 | 4.480 | 4.480 | 4.370 | 4.380 | 460,967 | -0.07(-1.57%) |
Aug 02, 2021 | 4.430 | 4.500 | 4.400 | 4.450 | 1,010,676 | +0.05(+1.14%) |
Jul 30, 2021 | 4.430 | 4.480 | 4.400 | 4.400 | 639,098 | -0.05(-1.12%) |
Jul 29, 2021 | 4.490 | 4.500 | 4.430 | 4.450 | 481,690 | -0.02(-0.45%) |
Jul 28, 2021 | 4.400 | 4.510 | 4.380 | 4.470 | 643,210 | +0.09(+2.05%) |
Jul 27, 2021 | 4.345 | 4.400 | 4.330 | 4.380 | 329,076 | -0.03(-0.68%) |
Jul 26, 2021 | 4.395 | 4.410 | 4.320 | 4.410 | 464,984 | +0.06(+1.38%) |
Jul 23, 2021 | 4.370 | 4.375 | 4.230 | 4.350 | 356,953 | +0.01(+0.23%) |
Jul 22, 2021 | 4.450 | 4.500 | 4.330 | 4.340 | 836,919 | -0.13(-2.91%) |
Jul 21, 2021 | 4.410 | 4.480 | 4.390 | 4.470 | 459,498 | +0.10(+2.29%) |
Jul 20, 2021 | 4.240 | 4.440 | 4.190 | 4.370 | 871,166 | +0.16(+3.80%) |
Jul 19, 2021 | 4.090 | 4.245 | 4.070 | 4.210 | 637,268 | +0.06(+1.45%) |
Jul 16, 2021 | 4.210 | 4.340 | 4.130 | 4.150 | 814,388 | +0.03(+0.73%) |
Jul 15, 2021 | 4.270 | 4.270 | 4.061 | 4.120 | 1,269,147 | -0.15(-3.51%) |
Jul 14, 2021 | 4.430 | 4.430 | 4.230 | 4.270 | 624,718 | -0.12(-2.73%) |
Jul 13, 2021 | 4.480 | 4.490 | 4.370 | 4.390 | 487,799 | -0.09(-2.01%) |
Jul 12, 2021 | 4.410 | 4.490 | 4.340 | 4.480 | 426,534 | +0.05(+1.13%) |
Jul 09, 2021 | 4.350 | 4.450 | 4.320 | 4.430 | 583,965 | +0.12(+2.78%) |
Jul 08, 2021 | 4.330 | 4.350 | 4.200 | 4.310 | 744,664 | -0.08(-1.82%) |
Jul 07, 2021 | 4.510 | 4.570 | 4.331 | 4.390 | 788,137 | -0.20(-4.36%) |
Jul 06, 2021 | 4.500 | 4.630 | 4.458 | 4.590 | 1,071,406 | +0.11(+2.46%) |
Jul 02, 2021 | 4.410 | 4.500 | 4.360 | 4.480 | 880,393 | +0.10(+2.28%) |
Jul 01, 2021 | 4.360 | 4.430 | 4.330 | 4.380 | 518,850 | +0.02(+0.46%) |
Jun 30, 2021 | 4.350 | 4.425 | 4.250 | 4.360 | 853,564 | +0.02(+0.46%) |
Jun 29, 2021 | 4.300 | 4.350 | 4.260 | 4.340 | 512,567 | +0.06(+1.40%) |
Jun 28, 2021 | 4.350 | 4.430 | 4.200 | 4.280 | 625,452 | -0.06(-1.38%) |
Jun 25, 2021 | 4.400 | 4.430 | 4.330 | 4.340 | 1,848,348 | -0.05(-1.14%) |
Jun 24, 2021 | 4.360 | 4.400 | 4.340 | 4.390 | 501,940 | +0.05(+1.15%) |
Jun 23, 2021 | 4.370 | 4.380 | 4.280 | 4.340 | 628,218 | -0.01(-0.23%) |
Jun 22, 2021 | 4.190 | 4.385 | 4.120 | 4.350 | 982,062 | +0.14(+3.33%) |
Jun 21, 2021 | 4.190 | 4.220 | 4.100 | 4.210 | 757,822 | +0.08(+1.94%) |
Jun 18, 2021 | 4.130 | 4.260 | 4.070 | 4.130 | 3,263,291 | -0.06(-1.43%) |
Jun 17, 2021 | 4.150 | 4.210 | 4.140 | 4.190 | 794,553 | +0.00(+0.00%) |
Jun 16, 2021 | 4.110 | 4.200 | 4.070 | 4.190 | 685,320 | +0.05(+1.21%) |
Jun 15, 2021 | 4.220 | 4.230 | 4.110 | 4.140 | 859,252 | -0.09(-2.13%) |
Jun 14, 2021 | 4.450 | 4.450 | 4.180 | 4.230 | 1,555,757 | -0.22(-4.94%) |
Jun 11, 2021 | 4.440 | 4.460 | 4.380 | 4.450 | 810,759 | +0.03(+0.68%) |
Jun 10, 2021 | 4.450 | 4.490 | 4.410 | 4.420 | 698,920 | -0.01(-0.23%) |
Jun 09, 2021 | 4.400 | 4.472 | 4.390 | 4.430 | 1,013,614 | +0.04(+0.91%) |
Jun 08, 2021 | 4.420 | 4.450 | 4.321 | 4.390 | 936,891 | -0.01(-0.23%) |
Jun 07, 2021 | 4.140 | 4.400 | 4.110 | 4.400 | 1,749,314 | +0.28(+6.80%) |
Jun 04, 2021 | 4.080 | 4.160 | 4.050 | 4.120 | 834,022 | +0.06(+1.48%) |
Jun 03, 2021 | 4.090 | 4.090 | 4.005 | 4.060 | 871,098 | -0.04(-0.98%) |
Jun 02, 2021 | 4.140 | 4.155 | 4.060 | 4.100 | 1,492,918 | -0.02(-0.49%) |
Jun 01, 2021 | 3.990 | 4.160 | 3.960 | 4.120 | 1,512,429 | +0.15(+3.78%) |
May 28, 2021 | 4.070 | 4.090 | 3.970 | 3.970 | 1,408,342 | -0.10(-2.46%) |
May 27, 2021 | 4.070 | 4.070 | 3.995 | 4.070 | 1,141,322 | +0.03(+0.74%) |
May 26, 2021 | 4.010 | 4.050 | 3.970 | 4.040 | 508,321 | +0.03(+0.75%) |
May 25, 2021 | 4.120 | 4.120 | 4.000 | 4.010 | 1,034,548 | -0.07(-1.72%) |
May 24, 2021 | 4.120 | 4.150 | 4.040 | 4.080 | 637,454 | +0.00(+0.00%) |
May 21, 2021 | 4.120 | 4.160 | 4.080 | 4.080 | 685,696 | +0.00(+0.00%) |
May 20, 2021 | 4.000 | 4.080 | 3.955 | 4.080 | 544,076 | +0.09(+2.26%) |
May 19, 2021 | 3.990 | 4.030 | 3.910 | 3.990 | 594,413 | -0.09(-2.21%) |
May 18, 2021 | 4.060 | 4.120 | 4.040 | 4.080 | 632,068 | +0.04(+0.99%) |
May 17, 2021 | 3.970 | 4.040 | 3.921 | 4.040 | 433,894 | +0.04(+1.00%) |
May 14, 2021 | 3.820 | 4.000 | 3.810 | 4.000 | 716,688 | +0.19(+4.99%) |
May 13, 2021 | 3.770 | 3.840 | 3.730 | 3.810 | 709,524 | +0.04(+1.06%) |
May 12, 2021 | 3.850 | 3.900 | 3.770 | 3.770 | 573,840 | -0.10(-2.58%) |
May 11, 2021 | 3.750 | 3.940 | 3.690 | 3.870 | 733,888 | +0.07(+1.84%) |
May 10, 2021 | 3.850 | 3.870 | 3.740 | 3.800 | 895,836 | -0.03(-0.78%) |
May 07, 2021 | 3.570 | 3.860 | 3.570 | 3.830 | 1,115,519 | +0.23(+6.39%) |
May 06, 2021 | 3.810 | 3.900 | 3.560 | 3.600 | 991,809 | -0.19(-5.01%) |
May 05, 2021 | 3.820 | 3.830 | 3.750 | 3.790 | 731,155 | +0.04(+1.07%) |
May 04, 2021 | 3.830 | 3.840 | 3.680 | 3.750 | 709,355 | -0.12(-3.10%) |
May 03, 2021 | 3.800 | 3.900 | 3.800 | 3.870 | 521,224 | +0.08(+2.11%) |
Apr 30, 2021 | 3.800 | 3.900 | 3.790 | 3.790 | 623,600 | -0.07(-1.81%) |
Apr 29, 2021 | 3.910 | 3.920 | 3.820 | 3.860 | 464,472 | -0.03(-0.77%) |
Apr 28, 2021 | 3.860 | 3.900 | 3.820 | 3.890 | 399,736 | +0.02(+0.52%) |
Apr 27, 2021 | 3.990 | 4.010 | 3.870 | 3.870 | 659,908 | -0.14(-3.49%) |
Apr 26, 2021 | 4.000 | 4.030 | 3.940 | 4.010 | 454,616 | +0.05(+1.26%) |
Apr 23, 2021 | 3.980 | 4.030 | 3.940 | 3.960 | 629,400 | +0.01(+0.25%) |
Apr 22, 2021 | 3.930 | 4.050 | 3.880 | 3.950 | 730,642 | +0.03(+0.77%) |
Apr 21, 2021 | 3.840 | 3.930 | 3.779 | 3.920 | 609,452 | +0.08(+2.08%) |
Apr 20, 2021 | 3.910 | 3.930 | 3.810 | 3.840 | 535,165 | -0.06(-1.66%) |
Apr 19, 2021 | 4.000 | 4.000 | 3.850 | 3.905 | 788,004 | -0.10(-2.62%) |
Apr 16, 2021 | 4.160 | 4.160 | 3.970 | 4.010 | 734,600 | -0.12(-2.91%) |
Apr 15, 2021 | 4.100 | 4.170 | 4.090 | 4.130 | 509,107 | +0.07(+1.72%) |
Apr 14, 2021 | 4.040 | 4.170 | 4.000 | 4.060 | 1,730,227 | +0.02(+0.50%) |
Apr 13, 2021 | 4.090 | 4.100 | 4.020 | 4.040 | 356,775 | -0.03(-0.74%) |
Apr 12, 2021 | 4.100 | 4.100 | 4.030 | 4.070 | 485,520 | -0.03(-0.73%) |
Apr 09, 2021 | 4.140 | 4.140 | 4.050 | 4.100 | 653,600 | -0.02(-0.49%) |
Apr 08, 2021 | 4.120 | 4.190 | 4.080 | 4.120 | 517,550 | +0.02(+0.49%) |
Apr 07, 2021 | 4.170 | 4.210 | 4.070 | 4.100 | 707,373 | -0.06(-1.44%) |
Apr 06, 2021 | 4.220 | 4.270 | 4.145 | 4.160 | 780,689 | -0.05(-1.19%) |
Apr 05, 2021 | 4.180 | 4.240 | 4.130 | 4.210 | 567,119 | +0.08(+1.94%) |
Apr 01, 2021 | 4.120 | 4.220 | 4.120 | 4.130 | 438,100 | +0.02(+0.49%) |
Mar 31, 2021 | 4.050 | 4.160 | 4.050 | 4.110 | 1,011,244 | +0.08(+1.99%) |
Mar 30, 2021 | 3.970 | 4.080 | 3.902 | 4.030 | 760,365 | +0.06(+1.51%) |
Mar 29, 2021 | 4.040 | 4.060 | 3.950 | 3.970 | 969,775 | -0.07(-1.73%) |
Mar 26, 2021 | 4.070 | 4.130 | 3.950 | 4.040 | 867,500 | -0.01(-0.25%) |
Mar 25, 2021 | 3.930 | 4.080 | 3.930 | 4.050 | 1,147,259 | +0.05(+1.25%) |
Mar 24, 2021 | 4.180 | 4.220 | 3.985 | 4.000 | 894,736 | -0.16(-3.85%) |
Mar 23, 2021 | 4.220 | 4.230 | 4.100 | 4.160 | 1,009,427 | -0.09(-2.12%) |
Mar 22, 2021 | 4.368 | 4.368 | 4.210 | 4.250 | 559,281 | -0.09(-2.07%) |
Mar 19, 2021 | 4.250 | 4.370 | 4.220 | 4.340 | 2,355,100 | +0.08(+1.88%) |
Mar 18, 2021 | 4.360 | 4.470 | 4.240 | 4.260 | 1,078,193 | -0.11(-2.52%) |
Mar 17, 2021 | 4.330 | 4.430 | 4.280 | 4.370 | 706,569 | +0.03(+0.69%) |
Mar 16, 2021 | 4.380 | 4.465 | 4.310 | 4.340 | 1,009,960 | -0.03(-0.69%) |
Mar 15, 2021 | 4.490 | 4.538 | 4.350 | 4.370 | 1,143,360 | -0.17(-3.74%) |
Mar 12, 2021 | 4.400 | 4.540 | 4.340 | 4.540 | 1,340,000 | +0.13(+2.95%) |
Mar 11, 2021 | 4.240 | 4.410 | 4.220 | 4.410 | 1,082,668 | +0.22(+5.25%) |
Mar 10, 2021 | 4.210 | 4.340 | 4.170 | 4.190 | 1,004,130 | +0.02(+0.48%) |
Mar 09, 2021 | 4.040 | 4.260 | 4.030 | 4.170 | 1,293,168 | +0.16(+3.99%) |
Mar 08, 2021 | 4.160 | 4.180 | 3.970 | 4.010 | 1,306,408 | -0.14(-3.37%) |
Mar 05, 2021 | 4.100 | 4.160 | 3.885 | 4.150 | 2,157,500 | +0.09(+2.22%) |
Mar 04, 2021 | 4.260 | 4.290 | 3.960 | 4.060 | 2,318,652 | -0.21(-4.92%) |
Mar 03, 2021 | 4.060 | 4.390 | 4.060 | 4.270 | 2,843,751 | +0.21(+5.17%) |
Mar 02, 2021 | 4.540 | 4.540 | 4.000 | 4.060 | 3,103,511 | -0.44(-9.78%) |
Mar 01, 2021 | 4.300 | 4.510 | 4.290 | 4.500 | 1,259,221 | +0.25(+5.88%) |
Feb 26, 2021 | 4.520 | 4.540 | 4.250 | 4.250 | 1,890,000 | -0.22(-4.92%) |
Feb 25, 2021 | 4.440 | 4.510 | 4.400 | 4.470 | 1,596,408 | -0.01(-0.22%) |
Feb 24, 2021 | 4.470 | 4.560 | 4.440 | 4.480 | 1,340,252 | +0.04(+0.90%) |
Feb 23, 2021 | 4.660 | 4.760 | 4.380 | 4.440 | 2,748,268 | -0.34(-7.11%) |
Feb 22, 2021 | 4.770 | 4.810 | 4.700 | 4.780 | 1,429,708 | -0.05(-1.04%) |
Feb 19, 2021 | 4.880 | 4.920 | 4.770 | 4.830 | 1,475,500 | -0.02(-0.41%) |
Feb 18, 2021 | 4.720 | 5.070 | 4.630 | 4.850 | 4,504,751 | +0.12(+2.54%) |
Feb 17, 2021 | 4.530 | 4.760 | 4.520 | 4.730 | 1,256,264 | +0.17(+3.73%) |
Feb 16, 2021 | 4.550 | 4.620 | 4.480 | 4.560 | 1,204,756 | +0.03(+0.66%) |
Feb 12, 2021 | 4.610 | 4.630 | 4.500 | 4.530 | 1,284,700 | -0.11(-2.37%) |
Feb 11, 2021 | 4.690 | 4.700 | 4.560 | 4.640 | 1,023,519 | -0.05(-1.07%) |
Feb 10, 2021 | 4.750 | 4.760 | 4.600 | 4.690 | 937,020 | -0.02(-0.42%) |
Feb 09, 2021 | 4.750 | 4.750 | 4.660 | 4.710 | 944,910 | +0.00(+0.00%) |
Feb 08, 2021 | 4.740 | 4.770 | 4.670 | 4.710 | 1,045,548 | +0.03(+0.64%) |
Feb 05, 2021 | 4.600 | 4.710 | 4.600 | 4.680 | 1,269,800 | +0.11(+2.41%) |
Feb 04, 2021 | 4.500 | 4.600 | 4.460 | 4.570 | 1,068,255 | +0.11(+2.47%) |
Feb 03, 2021 | 4.500 | 4.590 | 4.450 | 4.460 | 684,871 | -0.06(-1.33%) |
Feb 02, 2021 | 4.410 | 4.530 | 4.370 | 4.520 | 1,487,104 | +0.18(+4.15%) |
Feb 01, 2021 | 4.430 | 4.430 | 4.240 | 4.340 | 919,918 | -0.04(-0.91%) |
Jan 29, 2021 | 4.370 | 4.540 | 4.310 | 4.380 | 1,209,900 | -0.01(-0.23%) |
Jan 28, 2021 | 4.430 | 4.500 | 4.330 | 4.390 | 963,278 | -0.05(-1.13%) |
Jan 27, 2021 | 4.470 | 4.590 | 4.390 | 4.440 | 1,215,313 | -0.10(-2.20%) |
Jan 26, 2021 | 4.590 | 4.620 | 4.500 | 4.540 | 971,245 | -0.03(-0.55%) |
Jan 25, 2021 | 4.600 | 4.650 | 4.462 | 4.565 | 1,440,742 | +0.01(+0.11%) |
Jan 22, 2021 | 4.250 | 4.570 | 4.230 | 4.560 | 1,482,400 | +0.27(+6.29%) |
Jan 21, 2021 | 4.290 | 4.340 | 4.194 | 4.290 | 958,823 | -0.00(-0.12%) |
Jan 20, 2021 | 4.330 | 4.420 | 4.240 | 4.295 | 950,885 | -0.07(-1.49%) |
Jan 19, 2021 | 4.350 | 4.400 | 4.300 | 4.360 | 990,175 | +0.08(+1.87%) |
Jan 15, 2021 | 4.340 | 4.422 | 4.270 | 4.280 | 1,047,700 | -0.06(-1.38%) |
Jan 14, 2021 | 4.240 | 4.520 | 4.240 | 4.340 | 1,966,873 | +0.16(+3.83%) |
Jan 13, 2021 | 4.270 | 4.290 | 4.160 | 4.180 | 1,277,658 | -0.11(-2.56%) |
Jan 12, 2021 | 4.010 | 4.340 | 4.010 | 4.290 | 1,826,888 | +0.25(+6.19%) |
Jan 11, 2021 | 3.990 | 4.170 | 3.990 | 4.040 | 2,047,328 | +0.06(+1.51%) |
Jan 08, 2021 | 3.950 | 3.980 | 3.830 | 3.980 | 1,851,000 | +0.03(+0.76%) |
Jan 07, 2021 | 3.890 | 3.970 | 3.850 | 3.950 | 714,019 | +0.10(+2.60%) |
Jan 06, 2021 | 3.790 | 3.900 | 3.790 | 3.850 | 1,276,407 | +0.03(+0.79%) |
Jan 05, 2021 | 3.900 | 3.940 | 3.780 | 3.820 | 1,273,444 | -0.07(-1.80%) |
Jan 04, 2021 | 4.040 | 4.070 | 3.870 | 3.890 | 1,179,876 | -0.10(-2.51%) |
Dec 31, 2020 | 3.990 | 3.990 | 3.990 | 880,846 | -0.04(-0.99%) | |
Dec 30, 2020 | 3.950 | 4.030 | 3.930 | 4.030 | 880,846 | +0.10(+2.54%) |
Dec 29, 2020 | 3.930 | 3.965 | 3.860 | 3.930 | 818,963 | +0.03(+0.77%) |
Dec 28, 2020 | 3.976 | 4.110 | 3.885 | 3.900 | 1,317,258 | +0.11(+2.90%) |
Dec 24, 2020 | 3.780 | 3.800 | 3.720 | 3.790 | 277,700 | +0.01(+0.26%) |
Dec 23, 2020 | 3.780 | 3.780 | 3.690 | 3.780 | 824,271 | +0.03(+0.80%) |
Dec 22, 2020 | 3.910 | 3.990 | 3.730 | 3.750 | 1,031,910 | -0.07(-1.83%) |
Dec 21, 2020 | 3.750 | 3.870 | 3.690 | 3.820 | 1,410,964 | -0.05(-1.29%) |
Dec 18, 2020 | 4.010 | 4.082 | 3.840 | 3.870 | 2,489,100 | -0.12(-3.01%) |
Dec 17, 2020 | 3.940 | 4.200 | 3.890 | 3.990 | 3,237,088 | +0.08(+2.05%) |
Dec 16, 2020 | 3.910 | 3.940 | 3.840 | 3.910 | 1,437,581 | +0.01(+0.26%) |
Dec 15, 2020 | 3.770 | 3.940 | 3.750 | 3.900 | 1,454,023 | +0.17(+4.56%) |
Dec 14, 2020 | 3.490 | 3.820 | 3.460 | 3.730 | 1,979,426 | +0.30(+8.75%) |
Dec 11, 2020 | 3.435 | 3.560 | 3.425 | 3.430 | 2,281,000 | -0.03(-0.87%) |
Dec 10, 2020 | 3.370 | 3.470 | 3.329 | 3.460 | 1,024,814 | +0.09(+2.67%) |
Dec 09, 2020 | 3.420 | 3.490 | 3.340 | 3.370 | 1,488,078 | -0.07(-2.03%) |
Dec 08, 2020 | 3.270 | 3.460 | 3.270 | 3.440 | 933,388 | +0.14(+4.24%) |
Dec 07, 2020 | 3.380 | 3.380 | 3.260 | 3.300 | 850,335 | -0.04(-1.20%) |
Dec 04, 2020 | 3.270 | 3.400 | 3.270 | 3.340 | 1,024,300 | +0.08(+2.45%) |
Dec 03, 2020 | 3.260 | 3.290 | 3.210 | 3.260 | 802,938 | +0.01(+0.31%) |
Dec 02, 2020 | 3.150 | 3.290 | 3.130 | 3.250 | 1,257,821 | +0.11(+3.50%) |
Dec 01, 2020 | 3.170 | 3.230 | 3.120 | 3.140 | 974,683 | +0.02(+0.64%) |
Nov 30, 2020 | 3.130 | 3.220 | 3.090 | 3.120 | 1,259,067 | +0.00(+0.00%) |
Nov 27, 2020 | 3.000 | 3.130 | 2.980 | 3.120 | 618,000 | +0.09(+2.97%) |
Nov 25, 2020 | 3.100 | 3.130 | 2.980 | 3.030 | 931,900 | -0.07(-2.26%) |
Nov 24, 2020 | 2.870 | 3.130 | 2.870 | 3.100 | 1,798,017 | +0.24(+8.39%) |
Nov 23, 2020 | 2.900 | 2.920 | 2.850 | 2.860 | 846,375 | -0.02(-0.69%) |
Nov 20, 2020 | 2.890 | 2.915 | 2.850 | 2.880 | 416,800 | -0.05(-1.71%) |
Nov 19, 2020 | 2.900 | 2.930 | 2.850 | 2.930 | 508,608 | +0.01(+0.34%) |
Nov 18, 2020 | 2.940 | 3.010 | 2.920 | 2.920 | 580,935 | -0.03(-1.02%) |
Nov 17, 2020 | 2.950 | 2.980 | 2.861 | 2.950 | 599,071 | +0.00(+0.00%) |
Nov 16, 2020 | 2.930 | 2.950 | 2.890 | 2.950 | 855,010 | +0.10(+3.51%) |
Nov 13, 2020 | 2.890 | 2.905 | 2.830 | 2.850 | 471,000 | -0.01(-0.35%) |
Nov 12, 2020 | 2.890 | 2.915 | 2.790 | 2.860 | 803,081 | -0.07(-2.39%) |
Nov 11, 2020 | 3.040 | 3.040 | 2.880 | 2.930 | 818,450 | -0.05(-1.68%) |
Nov 10, 2020 | 2.950 | 3.020 | 2.895 | 2.980 | 962,286 | +0.08(+2.76%) |
Nov 09, 2020 | 3.010 | 3.080 | 2.870 | 2.900 | 1,346,473 | +0.05(+1.75%) |
Nov 06, 2020 | 3.020 | 3.020 | 2.840 | 2.850 | 1,205,500 | -0.20(-6.56%) |
Nov 05, 2020 | 3.100 | 3.120 | 2.960 | 3.050 | 1,302,999 | +0.04(+1.33%) |
Nov 04, 2020 | 2.970 | 3.100 | 2.930 | 3.010 | 1,043,910 | +0.04(+1.35%) |
Nov 03, 2020 | 2.840 | 3.010 | 2.830 | 2.970 | 877,327 | +0.17(+6.07%) |