Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.613 | 3.630 | 3.589 | 3.597 | 1,541,964 | -0.03(-0.91%) |
Oct 28, 2021 | 3.655 | 3.663 | 3.622 | 3.630 | 1,731,686 | -0.02(-0.68%) |
Oct 27, 2021 | 3.671 | 3.684 | 3.655 | 3.655 | 7,367,996 | -0.01(-0.23%) |
Oct 26, 2021 | 3.655 | 3.663 | 1,905,764 | -0.01(-0.23%) | ||
Oct 25, 2021 | 3.688 | 3.701 | 3.671 | 3.671 | 2,395,875 | +0.02(+0.68%) |
Oct 22, 2021 | 3.696 | 3.696 | 3.646 | 3.646 | 1,686,426 | -0.03(-0.90%) |
Oct 21, 2021 | 3.721 | 3.729 | 3.671 | 3.679 | 1,658,852 | -0.07(-1.98%) |
Oct 20, 2021 | 3.679 | 3.754 | 3.679 | 3.754 | 2,388,846 | +0.12(+3.18%) |
Oct 19, 2021 | 3.638 | 3.663 | 3.622 | 3.638 | 2,132,415 | +0.02(+0.46%) |
Oct 18, 2021 | 3.622 | 3.646 | 3.605 | 3.622 | 2,878,381 | -0.06(-1.57%) |
Oct 15, 2021 | 3.679 | 3.679 | 3.646 | 3.679 | 3,546,265 | -0.10(-2.63%) |
Oct 14, 2021 | 3.828 | 3.837 | 3.779 | 3.779 | 1,590,729 | -0.03(-0.87%) |
Oct 13, 2021 | 3.828 | 3.828 | 3.804 | 3.812 | 9,077,140 | -0.04(-1.07%) |
Oct 12, 2021 | 3.853 | 3.859 | 3.820 | 3.853 | 2,004,962 | +0.04(+1.08%) |
Oct 11, 2021 | 3.853 | 3.853 | 3.808 | 3.812 | 871,957 | -0.05(-1.28%) |
Oct 08, 2021 | 3.870 | 3.886 | 3.845 | 3.861 | 903,499 | +0.02(+0.43%) |
Oct 07, 2021 | 3.886 | 3.903 | 3.845 | 3.845 | 1,380,817 | -0.02(-0.43%) |
Oct 06, 2021 | 3.870 | 3.870 | 3.812 | 3.861 | 1,786,366 | -0.09(-2.30%) |
Oct 05, 2021 | 3.919 | 4.043 | 3.903 | 3.952 | 3,160,904 | +0.04(+1.06%) |
Oct 04, 2021 | 3.894 | 3.936 | 3.894 | 3.911 | 1,318,126 | +0.05(+1.28%) |
Oct 01, 2021 | 3.861 | 3.878 | 3.820 | 3.861 | 2,901,216 | -0.03(-0.85%) |
Sep 30, 2021 | 3.903 | 3.903 | 3.861 | 3.894 | 1,776,487 | -0.02(-0.63%) |
Sep 29, 2021 | 3.911 | 3.936 | 3.878 | 3.919 | 1,429,487 | -0.08(-2.07%) |
Sep 28, 2021 | 4.060 | 4.060 | 4.002 | 4.002 | 1,400,219 | -0.06(-1.43%) |
Sep 27, 2021 | 4.019 | 4.060 | 4.019 | 4.060 | 3,418,112 | +0.09(+2.29%) |
Sep 24, 2021 | 3.944 | 3.985 | 3.944 | 3.969 | 848,483 | -0.01(-0.21%) |
Sep 23, 2021 | 3.936 | 3.977 | 3.923 | 3.977 | 1,844,030 | +0.05(+1.26%) |
Sep 22, 2021 | 3.944 | 3.969 | 3.928 | 3.928 | 1,308,259 | +0.02(+0.64%) |
Sep 21, 2021 | 3.969 | 3.977 | 3.903 | 3.903 | 3,729,692 | -0.07(-1.67%) |
Sep 20, 2021 | 3.977 | 3.985 | 3.928 | 3.969 | 1,753,305 | -0.04(-1.03%) |
Sep 17, 2021 | 4.060 | 4.076 | 4.010 | 4.010 | 2,219,973 | -0.02(-0.61%) |
Sep 16, 2021 | 4.052 | 4.052 | 4.027 | 4.035 | 850,322 | -0.02(-0.61%) |
Sep 15, 2021 | 4.043 | 4.068 | 4.035 | 4.060 | 1,381,522 | +0.03(+0.82%) |
Sep 14, 2021 | 4.076 | 4.090 | 4.027 | 4.027 | 676,917 | -0.05(-1.22%) |
Sep 13, 2021 | 4.060 | 4.081 | 4.052 | 4.076 | 964,401 | +0.07(+1.65%) |
Sep 10, 2021 | 4.052 | 4.052 | 4.006 | 4.010 | 839,306 | -0.05(-1.22%) |
Sep 09, 2021 | 4.085 | 4.093 | 4.060 | 4.060 | 853,335 | -0.07(-1.60%) |
Sep 08, 2021 | 4.109 | 4.138 | 4.109 | 4.126 | 1,570,223 | +0.01(+0.20%) |
Sep 07, 2021 | 4.076 | 4.134 | 4.076 | 4.118 | 1,235,424 | +0.07(+1.63%) |
Sep 03, 2021 | 4.085 | 4.093 | 4.052 | 4.052 | 1,234,911 | -0.07(-1.80%) |
Sep 02, 2021 | 4.126 | 4.151 | 4.118 | 4.126 | 1,210,685 | -0.02(-0.60%) |
Sep 01, 2021 | 4.143 | 4.167 | 4.143 | 4.151 | 1,311,673 | +0.06(+1.41%) |
Aug 31, 2021 | 4.101 | 4.109 | 4.068 | 4.093 | 2,117,157 | -0.07(-1.79%) |
Aug 30, 2021 | 4.167 | 4.176 | 4.143 | 4.167 | 1,185,488 | -0.01(-0.20%) |
Aug 27, 2021 | 4.126 | 4.176 | 4.118 | 4.176 | 1,295,861 | +0.06(+1.41%) |
Aug 26, 2021 | 4.159 | 4.163 | 4.101 | 4.118 | 1,695,557 | -0.06(-1.39%) |
Aug 25, 2021 | 4.151 | 4.192 | 4.138 | 4.176 | 1,399,424 | +0.04(+1.00%) |
Aug 24, 2021 | 4.101 | 4.143 | 4.093 | 4.134 | 1,120,295 | +0.01(+0.20%) |
Aug 23, 2021 | 4.109 | 4.134 | 4.093 | 4.126 | 2,412,299 | +0.02(+0.60%) |
Aug 20, 2021 | 4.085 | 4.134 | 4.068 | 4.101 | 1,357,756 | +0.00(+0.00%) |
Aug 19, 2021 | 4.101 | 4.143 | 4.076 | 4.101 | 1,753,383 | -0.05(-1.20%) |
Aug 18, 2021 | 4.134 | 4.176 | 4.118 | 4.151 | 1,963,467 | +0.03(+0.80%) |
Aug 17, 2021 | 4.109 | 4.143 | 4.085 | 4.118 | 1,328,254 | -0.03(-0.80%) |
Aug 16, 2021 | 4.143 | 4.159 | 4.111 | 4.151 | 1,684,202 | -0.03(-0.79%) |
Aug 13, 2021 | 4.184 | 4.192 | 4.151 | 4.184 | 2,213,156 | +0.03(+0.80%) |
Aug 12, 2021 | 4.134 | 4.167 | 4.118 | 4.151 | 2,088,651 | +0.02(+0.40%) |
Aug 11, 2021 | 4.101 | 4.134 | 4.093 | 4.134 | 2,416,781 | +0.07(+1.83%) |
Aug 10, 2021 | 4.027 | 4.060 | 4.019 | 4.060 | 1,032,846 | +0.03(+0.82%) |
Aug 09, 2021 | 4.019 | 4.027 | 4.010 | 4.027 | 1,357,474 | +0.06(+1.46%) |
Aug 06, 2021 | 3.952 | 3.990 | 3.952 | 3.969 | 1,442,810 | +0.00(+0.00%) |
Aug 05, 2021 | 3.952 | 3.994 | 3.952 | 3.969 | 851,740 | +0.01(+0.21%) |
Aug 04, 2021 | 3.994 | 4.002 | 3.952 | 3.961 | 1,127,196 | -0.03(-0.83%) |
Aug 03, 2021 | 3.952 | 4.002 | 3.928 | 3.994 | 2,710,540 | +0.13(+3.43%) |
Aug 02, 2021 | 3.853 | 3.878 | 3.845 | 3.861 | 2,332,295 | +0.07(+1.74%) |
Jul 30, 2021 | 3.779 | 3.812 | 3.775 | 3.795 | 1,445,362 | +0.07(+2.00%) |
Jul 29, 2021 | 3.729 | 3.754 | 3.704 | 3.721 | 1,014,780 | -0.02(-0.66%) |
Jul 28, 2021 | 3.729 | 3.746 | 3.704 | 3.746 | 1,379,187 | -0.01(-0.22%) |
Jul 27, 2021 | 3.688 | 3.754 | 3.679 | 3.754 | 1,254,873 | +0.02(+0.67%) |
Jul 26, 2021 | 3.688 | 3.729 | 3.688 | 3.729 | 1,617,329 | +0.07(+1.81%) |
Jul 23, 2021 | 3.663 | 3.671 | 3.639 | 3.663 | 2,182,822 | +0.05(+1.37%) |
Jul 22, 2021 | 3.671 | 3.671 | 3.613 | 3.613 | 1,263,500 | -0.03(-0.91%) |
Jul 21, 2021 | 3.638 | 3.671 | 3.622 | 3.646 | 2,030,341 | +0.10(+2.80%) |
Jul 20, 2021 | 3.522 | 3.572 | 3.506 | 3.547 | 1,589,581 | +0.01(+0.23%) |
Jul 19, 2021 | 3.589 | 3.589 | 3.522 | 3.539 | 2,655,466 | -0.10(-2.73%) |
Jul 16, 2021 | 3.638 | 3.646 | 3.609 | 3.638 | 1,292,893 | +0.01(+0.23%) |
Jul 15, 2021 | 3.613 | 3.638 | 3.605 | 3.630 | 2,279,384 | -0.04(-1.13%) |
Jul 14, 2021 | 3.704 | 3.721 | 3.671 | 3.671 | 1,166,577 | -0.01(-0.22%) |
Jul 13, 2021 | 3.721 | 3.729 | 3.671 | 3.679 | 2,149,475 | -0.06(-1.55%) |
Jul 12, 2021 | 3.704 | 3.754 | 3.704 | 3.737 | 1,470,589 | +0.02(+0.67%) |
Jul 09, 2021 | 3.696 | 3.721 | 3.671 | 3.713 | 1,281,952 | +0.05(+1.35%) |
Jul 08, 2021 | 3.679 | 3.688 | 3.646 | 3.663 | 2,011,886 | -0.06(-1.56%) |
Jul 07, 2021 | 3.721 | 3.729 | 3.696 | 3.721 | 1,589,514 | -0.02(-0.66%) |
Jul 06, 2021 | 3.812 | 3.820 | 3.737 | 3.746 | 3,416,473 | -0.13(-3.41%) |
Jul 02, 2021 | 3.894 | 3.894 | 3.861 | 3.878 | 1,366,152 | -0.01(-0.21%) |
Jul 01, 2021 | 3.903 | 3.919 | 3.886 | 3.886 | 1,661,826 | +0.00(+0.00%) |
Jun 30, 2021 | 3.886 | 3.903 | 3.878 | 3.886 | 1,583,281 | +0.02(+0.64%) |
Jun 29, 2021 | 3.845 | 3.903 | 3.845 | 3.861 | 2,244,492 | +0.02(+0.43%) |
Jun 28, 2021 | 3.886 | 3.886 | 3.837 | 3.845 | 2,008,578 | -0.07(-1.90%) |
Jun 25, 2021 | 3.936 | 3.944 | 3.903 | 3.919 | 1,390,493 | +0.00(+0.00%) |
Jun 24, 2021 | 3.911 | 3.928 | 3.903 | 3.919 | 1,951,548 | +0.03(+0.85%) |
Jun 23, 2021 | 3.936 | 3.936 | 3.886 | 3.886 | 3,082,017 | -0.07(-1.88%) |
Jun 22, 2021 | 3.944 | 3.969 | 3.928 | 3.961 | 2,139,704 | -0.02(-0.42%) |
Jun 21, 2021 | 3.944 | 3.985 | 3.928 | 3.977 | 2,177,291 | +0.07(+1.69%) |
Jun 18, 2021 | 3.894 | 3.944 | 3.886 | 3.911 | 8,184,879 | -0.11(-2.68%) |
Jun 17, 2021 | 4.035 | 4.051 | 3.994 | 4.019 | 2,294,728 | -0.04(-1.02%) |
Jun 16, 2021 | 4.118 | 4.134 | 4.052 | 4.060 | 2,468,544 | -0.08(-2.00%) |
Jun 15, 2021 | 4.118 | 4.167 | 4.118 | 4.143 | 2,746,808 | -0.04(-0.99%) |
Jun 14, 2021 | 4.159 | 4.188 | 4.151 | 4.184 | 2,585,424 | +0.04(+1.00%) |
Jun 11, 2021 | 4.126 | 4.147 | 4.109 | 4.143 | 1,413,473 | -0.04(-0.99%) |
Jun 10, 2021 | 4.143 | 4.184 | 4.134 | 4.184 | 2,130,087 | +0.13(+3.27%) |
Jun 09, 2021 | 4.060 | 4.060 | 4.035 | 4.052 | 2,159,972 | +0.02(+0.62%) |
Jun 08, 2021 | 3.985 | 4.043 | 3.977 | 4.027 | 1,877,665 | +0.04(+1.04%) |
Jun 07, 2021 | 3.936 | 4.002 | 3.936 | 3.985 | 2,655,040 | +0.07(+1.90%) |
Jun 04, 2021 | 3.894 | 3.915 | 3.878 | 3.911 | 2,041,927 | -0.03(-0.84%) |
Jun 03, 2021 | 3.903 | 3.944 | 3.903 | 3.944 | 2,632,156 | +0.01(+0.21%) |
Jun 02, 2021 | 3.911 | 3.936 | 3.899 | 3.936 | 2,949,108 | -0.02(-0.63%) |
Jun 01, 2021 | 3.969 | 3.985 | 3.952 | 3.961 | 3,454,984 | +0.03(+0.75%) |
May 28, 2021 | 3.908 | 3.947 | 3.900 | 3.931 | 3,470,443 | -0.03(-0.80%) |
May 27, 2021 | 4.002 | 4.026 | 3.916 | 3.963 | 2,712,525 | -0.06(-1.57%) |
May 26, 2021 | 4.026 | 4.030 | 4.002 | 4.026 | 893,183 | +0.01(+0.20%) |
May 25, 2021 | 4.042 | 4.049 | 4.002 | 4.018 | 1,495,245 | -0.04(-0.97%) |
May 24, 2021 | 4.042 | 4.062 | 4.034 | 4.057 | 1,535,803 | +0.00(+0.00%) |
May 21, 2021 | 4.057 | 4.065 | 4.042 | 4.057 | 1,177,554 | +0.03(+0.78%) |
May 20, 2021 | 3.994 | 4.034 | 3.971 | 4.026 | 1,602,592 | -0.04(-0.97%) |
May 19, 2021 | 4.010 | 4.073 | 3.982 | 4.065 | 2,875,910 | +0.04(+0.98%) |
May 18, 2021 | 3.994 | 4.049 | 3.994 | 4.026 | 2,272,505 | -0.01(-0.20%) |
May 17, 2021 | 3.986 | 4.034 | 3.986 | 4.034 | 2,476,002 | +0.12(+3.02%) |
May 14, 2021 | 3.852 | 3.916 | 3.852 | 3.916 | 2,392,246 | +0.12(+3.11%) |
May 13, 2021 | 3.734 | 3.805 | 3.711 | 3.797 | 1,970,927 | +0.04(+1.05%) |
May 12, 2021 | 3.774 | 3.805 | 3.758 | 3.758 | 2,005,734 | -0.08(-2.05%) |
May 11, 2021 | 3.837 | 3.868 | 3.805 | 3.837 | 2,415,949 | -0.08(-2.01%) |
May 10, 2021 | 3.916 | 3.963 | 3.908 | 3.916 | 4,007,526 | +0.11(+2.90%) |
May 07, 2021 | 3.782 | 3.817 | 3.774 | 3.805 | 2,490,054 | -0.02(-0.62%) |
May 06, 2021 | 3.789 | 3.852 | 3.782 | 3.829 | 1,568,215 | +0.06(+1.67%) |
May 05, 2021 | 3.766 | 3.782 | 3.750 | 3.766 | 1,484,152 | +0.01(+0.21%) |
May 04, 2021 | 3.774 | 3.797 | 3.719 | 3.758 | 2,068,160 | +0.04(+1.06%) |
May 03, 2021 | 3.695 | 3.726 | 3.687 | 3.719 | 2,628,346 | +0.02(+0.64%) |
Apr 30, 2021 | 3.742 | 3.742 | 3.679 | 3.695 | 1,183,885 | -0.05(-1.26%) |
Apr 29, 2021 | 3.711 | 3.742 | 3.687 | 3.742 | 2,001,805 | +0.04(+1.06%) |
Apr 28, 2021 | 3.695 | 3.711 | 3.687 | 3.703 | 999,326 | +0.04(+1.08%) |
Apr 27, 2021 | 3.656 | 3.671 | 3.648 | 3.663 | 1,519,522 | +0.04(+1.09%) |
Apr 26, 2021 | 3.608 | 3.640 | 3.596 | 3.624 | 1,903,113 | +0.08(+2.22%) |
Apr 23, 2021 | 3.529 | 3.545 | 3.506 | 3.545 | 1,509,970 | +0.03(+0.90%) |
Apr 22, 2021 | 3.529 | 3.553 | 3.506 | 3.514 | 2,515,374 | -0.05(-1.33%) |
Apr 21, 2021 | 3.514 | 3.569 | 3.506 | 3.561 | 1,454,189 | +0.01(+0.22%) |
Apr 20, 2021 | 3.553 | 3.553 | 3.522 | 3.553 | 1,975,229 | -0.06(-1.53%) |
Apr 19, 2021 | 3.592 | 3.632 | 3.592 | 3.608 | 1,559,037 | +0.01(+0.22%) |
Apr 16, 2021 | 3.553 | 3.600 | 3.553 | 3.600 | 1,371,742 | +0.08(+2.24%) |
Apr 15, 2021 | 3.561 | 3.561 | 3.514 | 3.522 | 1,531,956 | -0.06(-1.54%) |
Apr 14, 2021 | 3.537 | 3.585 | 3.529 | 3.577 | 2,161,068 | +0.01(+0.22%) |
Apr 13, 2021 | 3.553 | 3.592 | 3.529 | 3.569 | 2,792,986 | -0.04(-1.09%) |
Apr 12, 2021 | 3.624 | 3.640 | 3.600 | 3.608 | 1,147,374 | +0.01(+0.22%) |
Apr 09, 2021 | 3.600 | 3.608 | 3.585 | 3.600 | 787,860 | -0.02(-0.65%) |
Apr 08, 2021 | 3.585 | 3.628 | 3.569 | 3.624 | 1,136,419 | +0.01(+0.22%) |
Apr 07, 2021 | 3.624 | 3.640 | 3.592 | 3.616 | 1,144,367 | +0.03(+0.88%) |
Apr 06, 2021 | 3.569 | 3.600 | 3.561 | 3.585 | 2,251,229 | -0.04(-1.09%) |
Apr 05, 2021 | 3.585 | 3.632 | 3.585 | 3.624 | 2,228,880 | +0.06(+1.55%) |
Apr 01, 2021 | 3.577 | 3.577 | 3.537 | 3.569 | 2,279,553 | +0.00(+0.00%) |
Mar 31, 2021 | 3.608 | 3.616 | 3.569 | 3.569 | 1,996,250 | -0.02(-0.44%) |
Mar 30, 2021 | 3.600 | 3.610 | 3.569 | 3.585 | 2,220,895 | -0.06(-1.73%) |
Mar 29, 2021 | 3.632 | 3.663 | 3.624 | 3.648 | 2,879,324 | -0.14(-3.74%) |
Mar 26, 2021 | 3.789 | 3.797 | 3.766 | 3.789 | 1,151,517 | +0.04(+1.05%) |
Mar 25, 2021 | 3.711 | 3.758 | 3.703 | 3.750 | 1,160,157 | -0.01(-0.21%) |
Mar 24, 2021 | 3.726 | 3.774 | 3.719 | 3.758 | 1,243,691 | -0.03(-0.83%) |
Mar 23, 2021 | 3.782 | 3.829 | 3.774 | 3.789 | 1,207,274 | +0.02(+0.63%) |
Mar 22, 2021 | 3.758 | 3.782 | 3.742 | 3.766 | 1,288,341 | -0.06(-1.44%) |
Mar 19, 2021 | 3.837 | 3.845 | 3.797 | 3.821 | 1,806,354 | -0.06(-1.42%) |
Mar 18, 2021 | 3.876 | 3.923 | 3.868 | 3.876 | 1,819,552 | -0.03(-0.81%) |
Mar 17, 2021 | 3.845 | 3.923 | 3.845 | 3.908 | 2,507,210 | +0.02(+0.40%) |
Mar 16, 2021 | 3.868 | 3.900 | 3.845 | 3.892 | 2,033,013 | +0.02(+0.61%) |
Mar 15, 2021 | 3.916 | 3.923 | 3.852 | 3.868 | 2,790,385 | +0.02(+0.61%) |
Mar 12, 2021 | 3.782 | 3.852 | 3.766 | 3.845 | 2,266,352 | +0.05(+1.24%) |
Mar 11, 2021 | 3.766 | 3.805 | 3.750 | 3.797 | 1,679,735 | +0.04(+1.05%) |
Mar 10, 2021 | 3.750 | 3.766 | 3.703 | 3.758 | 2,053,058 | +0.14(+3.92%) |
Mar 09, 2021 | 3.632 | 3.632 | 3.569 | 3.616 | 1,488,578 | -0.05(-1.29%) |
Mar 08, 2021 | 3.663 | 3.687 | 3.648 | 3.663 | 2,344,003 | -0.05(-1.27%) |
Mar 05, 2021 | 3.656 | 3.711 | 3.628 | 3.711 | 2,887,933 | +0.10(+2.84%) |
Mar 04, 2021 | 3.608 | 3.656 | 3.561 | 3.608 | 3,098,110 | +0.07(+2.00%) |
Mar 03, 2021 | 3.514 | 3.561 | 3.506 | 3.537 | 3,320,238 | -0.03(-0.88%) |
Mar 02, 2021 | 3.545 | 3.585 | 3.514 | 3.569 | 1,503,244 | +0.06(+1.80%) |
Mar 01, 2021 | 3.506 | 3.545 | 3.498 | 3.506 | 1,863,237 | +0.09(+2.53%) |
Feb 26, 2021 | 3.459 | 3.466 | 3.396 | 3.419 | 4,905,881 | -0.09(-2.69%) |
Feb 25, 2021 | 3.561 | 3.592 | 3.490 | 3.514 | 3,637,542 | -0.11(-3.04%) |
Feb 24, 2021 | 3.459 | 3.656 | 3.443 | 3.624 | 4,277,404 | +0.10(+2.91%) |
Feb 23, 2021 | 3.498 | 3.529 | 3.474 | 3.522 | 1,672,216 | -0.02(-0.67%) |
Feb 22, 2021 | 3.506 | 3.569 | 3.498 | 3.545 | 1,857,249 | -0.03(-0.88%) |
Feb 19, 2021 | 3.616 | 3.632 | 3.569 | 3.577 | 1,907,645 | -0.03(-0.87%) |
Feb 18, 2021 | 3.600 | 3.616 | 3.561 | 3.608 | 2,949,472 | -0.02(-0.43%) |
Feb 17, 2021 | 3.608 | 3.640 | 3.600 | 3.624 | 1,711,849 | -0.04(-1.08%) |
Feb 16, 2021 | 3.632 | 3.671 | 3.608 | 3.663 | 4,320,373 | +0.05(+1.31%) |
Feb 12, 2021 | 3.592 | 3.632 | 3.592 | 3.616 | 1,514,159 | -0.03(-0.86%) |
Feb 11, 2021 | 3.608 | 3.648 | 3.600 | 3.648 | 1,928,915 | +0.00(+0.00%) |
Feb 10, 2021 | 3.648 | 3.656 | 3.600 | 3.648 | 1,271,742 | +0.05(+1.31%) |
Feb 09, 2021 | 3.608 | 3.608 | 3.569 | 3.600 | 1,208,239 | -0.06(-1.51%) |
Feb 08, 2021 | 3.687 | 3.695 | 3.640 | 3.656 | 1,213,972 | +0.01(+0.22%) |
Feb 05, 2021 | 3.640 | 3.656 | 3.620 | 3.648 | 1,369,965 | +0.07(+1.98%) |
Feb 04, 2021 | 3.545 | 3.577 | 3.537 | 3.577 | 926,920 | +0.03(+0.89%) |
Feb 03, 2021 | 3.545 | 3.569 | 3.537 | 3.545 | 2,403,801 | +0.10(+2.97%) |
Feb 02, 2021 | 3.419 | 3.466 | 3.411 | 3.443 | 3,044,338 | -0.01(-0.23%) |
Feb 01, 2021 | 3.466 | 3.466 | 3.427 | 3.451 | 1,305,903 | +0.03(+0.92%) |
Jan 29, 2021 | 3.474 | 3.474 | 3.396 | 3.419 | 1,193,150 | -0.04(-1.14%) |
Jan 28, 2021 | 3.466 | 3.498 | 3.459 | 3.459 | 1,638,186 | -0.06(-1.57%) |
Jan 27, 2021 | 3.592 | 3.616 | 3.514 | 3.514 | 3,398,271 | -0.06(-1.55%) |
Jan 26, 2021 | 3.529 | 3.577 | 3.514 | 3.569 | 1,843,658 | +0.08(+2.26%) |
Jan 25, 2021 | 3.451 | 3.490 | 3.427 | 3.490 | 1,396,713 | -0.02(-0.67%) |
Jan 22, 2021 | 3.514 | 3.541 | 3.506 | 3.514 | 1,605,549 | -0.05(-1.33%) |
Jan 21, 2021 | 3.600 | 3.600 | 3.545 | 3.561 | 1,577,315 | -0.06(-1.74%) |
Jan 20, 2021 | 3.624 | 3.624 | 3.592 | 3.624 | 1,118,402 | +0.01(+0.22%) |
Jan 19, 2021 | 3.671 | 3.675 | 3.608 | 3.616 | 1,760,023 | +0.02(+0.66%) |
Jan 15, 2021 | 3.640 | 3.648 | 3.585 | 3.592 | 3,352,500 | -0.13(-3.39%) |
Jan 14, 2021 | 3.687 | 3.726 | 3.679 | 3.719 | 3,290,118 | -0.09(-2.48%) |
Jan 13, 2021 | 3.789 | 3.860 | 3.782 | 3.813 | 4,427,653 | +0.32(+9.01%) |
Jan 12, 2021 | 3.474 | 3.506 | 3.459 | 3.498 | 3,150,987 | +0.04(+1.14%) |
Jan 11, 2021 | 3.419 | 3.474 | 3.411 | 3.459 | 2,945,950 | -0.02(-0.68%) |
Jan 08, 2021 | 3.498 | 3.498 | 3.447 | 3.482 | 2,684,462 | -0.02(-0.67%) |
Jan 07, 2021 | 3.459 | 3.514 | 3.451 | 3.506 | 3,629,614 | +0.09(+2.53%) |
Jan 06, 2021 | 3.403 | 3.443 | 3.384 | 3.419 | 2,504,497 | +0.17(+5.34%) |
Jan 05, 2021 | 3.230 | 3.262 | 3.214 | 3.246 | 1,921,328 | +0.05(+1.48%) |
Jan 04, 2021 | 3.254 | 3.269 | 3.191 | 3.199 | 2,050,569 | +0.02(+0.50%) |
Dec 31, 2020 | 3.183 | 3.183 | 3.183 | 1,909,173 | +0.01(+0.25%) | |
Dec 30, 2020 | 3.199 | 3.222 | 3.175 | 3.175 | 1,909,173 | -0.03(-0.98%) |
Dec 29, 2020 | 3.199 | 3.222 | 3.183 | 3.206 | 1,549,857 | +0.03(+0.99%) |
Dec 28, 2020 | 3.222 | 3.246 | 3.175 | 3.175 | 2,567,134 | -0.07(-2.18%) |
Dec 24, 2020 | 3.246 | 3.262 | 3.226 | 3.246 | 1,141,109 | +0.05(+1.48%) |
Dec 23, 2020 | 3.159 | 3.214 | 3.151 | 3.199 | 3,401,518 | +0.10(+3.31%) |
Dec 22, 2020 | 3.080 | 3.112 | 3.065 | 3.096 | 2,184,846 | +0.00(+0.00%) |
Dec 21, 2020 | 3.080 | 3.100 | 3.073 | 3.096 | 3,478,022 | -0.15(-4.61%) |
Dec 18, 2020 | 3.254 | 3.262 | 3.222 | 3.246 | 2,646,764 | -0.03(-0.96%) |
Dec 17, 2020 | 3.293 | 3.293 | 3.262 | 3.277 | 1,229,064 | -0.04(-1.19%) |
Dec 16, 2020 | 3.340 | 3.348 | 3.297 | 3.317 | 2,054,577 | -0.05(-1.41%) |
Dec 15, 2020 | 3.340 | 3.380 | 3.325 | 3.364 | 2,231,614 | -0.01(-0.23%) |
Dec 14, 2020 | 3.435 | 3.435 | 3.364 | 3.372 | 3,076,235 | -0.06(-1.61%) |
Dec 11, 2020 | 3.435 | 3.443 | 3.396 | 3.427 | 4,288,235 | -0.14(-3.80%) |
Dec 10, 2020 | 3.525 | 3.562 | 3.502 | 3.562 | 3,055,332 | +0.04(+1.28%) |
Dec 09, 2020 | 3.510 | 3.562 | 3.502 | 3.517 | 2,402,494 | +0.07(+2.17%) |
Dec 08, 2020 | 3.443 | 3.473 | 3.428 | 3.443 | 1,999,871 | -0.07(-2.13%) |
Dec 07, 2020 | 3.540 | 3.547 | 3.510 | 3.517 | 3,212,183 | +0.03(+0.86%) |
Dec 04, 2020 | 3.465 | 3.517 | 3.454 | 3.487 | 3,722,938 | +0.10(+3.10%) |
Dec 03, 2020 | 3.353 | 3.405 | 3.315 | 3.383 | 5,291,096 | -0.02(-0.66%) |
Dec 02, 2020 | 3.338 | 3.420 | 3.330 | 3.405 | 2,624,526 | +0.05(+1.56%) |
Dec 01, 2020 | 3.293 | 3.360 | 3.293 | 3.353 | 2,600,430 | +0.06(+1.82%) |
Nov 30, 2020 | 3.338 | 3.353 | 3.278 | 3.293 | 3,285,462 | -0.07(-2.22%) |
Nov 27, 2020 | 3.375 | 3.383 | 3.353 | 3.368 | 2,258,990 | +0.04(+1.12%) |
Nov 25, 2020 | 3.345 | 3.390 | 3.323 | 3.330 | 6,557,033 | +0.05(+1.60%) |
Nov 24, 2020 | 3.166 | 3.300 | 3.143 | 3.278 | 6,926,967 | +0.31(+10.61%) |
Nov 23, 2020 | 2.956 | 2.994 | 2.934 | 2.964 | 3,060,717 | -0.08(-2.70%) |
Nov 20, 2020 | 3.068 | 3.083 | 3.038 | 3.046 | 1,525,012 | -0.07(-2.16%) |
Nov 19, 2020 | 3.098 | 3.113 | 3.076 | 3.113 | 1,283,045 | -0.04(-1.19%) |
Nov 18, 2020 | 3.166 | 3.196 | 3.143 | 3.151 | 29,238,866 | +0.00(+0.00%) |
Nov 17, 2020 | 3.091 | 3.158 | 3.068 | 3.151 | 3,068,810 | +0.03(+0.96%) |
Nov 16, 2020 | 3.136 | 3.136 | 3.083 | 3.121 | 1,931,230 | +0.10(+3.22%) |
Nov 13, 2020 | 2.964 | 3.023 | 2.964 | 3.023 | 1,391,525 | +0.07(+2.54%) |
Nov 12, 2020 | 3.009 | 3.016 | 2.934 | 2.949 | 1,926,991 | -0.01(-0.25%) |
Nov 11, 2020 | 2.964 | 2.979 | 2.941 | 2.956 | 2,408,571 | -0.08(-2.71%) |
Nov 10, 2020 | 2.979 | 3.046 | 2.956 | 3.038 | 4,558,053 | +0.21(+7.41%) |
Nov 09, 2020 | 2.851 | 2.866 | 2.801 | 2.829 | 3,722,020 | +0.31(+12.50%) |
Nov 06, 2020 | 2.567 | 2.574 | 2.507 | 2.515 | 2,062,034 | -0.07(-2.89%) |
Nov 05, 2020 | 2.589 | 2.627 | 2.578 | 2.589 | 1,425,111 | +0.05(+2.07%) |
Nov 04, 2020 | 2.507 | 2.574 | 2.477 | 2.537 | 2,416,079 | -0.04(-1.45%) |
Nov 03, 2020 | 2.559 | 2.589 | 2.545 | 2.574 | 2,986,089 | +0.03(+1.18%) |