Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.780 | 3.790 | 3.700 | 3.720 | 159,989 | -0.10(-2.62%) |
Oct 28, 2021 | 3.800 | 3.850 | 3.770 | 3.820 | 75,350 | +0.04(+1.06%) |
Oct 27, 2021 | 3.750 | 3.870 | 3.750 | 3.780 | 117,724 | +0.02(+0.53%) |
Oct 26, 2021 | 3.820 | 3.760 | 253,697 | -0.06(-1.57%) | ||
Oct 25, 2021 | 3.850 | 3.880 | 3.800 | 3.820 | 139,548 | -0.06(-1.55%) |
Oct 22, 2021 | 3.910 | 3.820 | 3.880 | 150,764 | -0.04(-1.02%) | |
Oct 21, 2021 | 3.910 | 4.000 | 3.910 | 3.920 | 114,185 | +0.01(+0.26%) |
Oct 20, 2021 | 3.900 | 3.945 | 3.867 | 3.910 | 119,692 | +0.01(+0.26%) |
Oct 19, 2021 | 3.790 | 3.940 | 3.770 | 3.900 | 123,938 | +0.11(+2.90%) |
Oct 18, 2021 | 3.860 | 3.900 | 3.760 | 3.790 | 195,874 | -0.07(-1.81%) |
Oct 15, 2021 | 4.020 | 4.070 | 3.860 | 3.860 | 213,501 | -0.19(-4.69%) |
Oct 14, 2021 | 4.020 | 4.080 | 3.960 | 4.050 | 116,207 | +0.03(+0.75%) |
Oct 13, 2021 | 3.880 | 4.070 | 3.870 | 4.020 | 241,384 | +0.15(+3.88%) |
Oct 12, 2021 | 3.840 | 4.200 | 3.810 | 3.870 | 1,166,151 | +0.02(+0.52%) |
Oct 11, 2021 | 3.910 | 4.100 | 3.760 | 3.850 | 496,958 | -0.06(-1.53%) |
Oct 08, 2021 | 3.950 | 4.200 | 3.840 | 3.910 | 1,281,745 | +0.08(+2.09%) |
Oct 07, 2021 | 3.820 | 3.940 | 3.790 | 3.830 | 150,475 | +0.03(+0.79%) |
Oct 06, 2021 | 3.830 | 3.880 | 3.740 | 3.800 | 146,474 | -0.04(-1.04%) |
Oct 05, 2021 | 3.850 | 3.890 | 3.780 | 3.840 | 163,667 | -0.01(-0.26%) |
Oct 04, 2021 | 4.000 | 4.000 | 3.830 | 3.850 | 181,893 | -0.15(-3.75%) |
Oct 01, 2021 | 4.090 | 4.090 | 3.880 | 4.000 | 215,502 | -0.03(-0.74%) |
Sep 30, 2021 | 3.860 | 4.090 | 3.860 | 4.030 | 312,228 | +0.17(+4.40%) |
Sep 29, 2021 | 4.050 | 4.120 | 3.830 | 3.860 | 278,642 | -0.16(-3.98%) |
Sep 28, 2021 | 4.130 | 4.190 | 4.010 | 4.020 | 271,668 | -0.17(-4.06%) |
Sep 27, 2021 | 4.090 | 4.190 | 4.050 | 4.190 | 214,224 | +0.12(+2.95%) |
Sep 24, 2021 | 4.040 | 4.150 | 3.995 | 4.070 | 237,255 | +0.00(+0.00%) |
Sep 23, 2021 | 4.070 | 4.110 | 3.990 | 4.070 | 331,453 | +0.00(+0.00%) |
Sep 22, 2021 | 4.040 | 4.080 | 3.980 | 4.070 | 320,113 | +0.03(+0.74%) |
Sep 21, 2021 | 4.010 | 4.100 | 3.870 | 4.040 | 650,282 | +0.14(+3.59%) |
Sep 20, 2021 | 3.910 | 3.980 | 3.860 | 3.900 | 285,631 | -0.11(-2.74%) |
Sep 17, 2021 | 3.900 | 4.010 | 3.890 | 4.010 | 261,836 | +0.09(+2.30%) |
Sep 16, 2021 | 3.820 | 3.970 | 3.800 | 3.920 | 342,846 | +0.14(+3.70%) |
Sep 15, 2021 | 3.780 | 3.840 | 3.730 | 3.780 | 133,338 | -0.01(-0.26%) |
Sep 14, 2021 | 4.000 | 4.030 | 3.750 | 3.790 | 404,333 | -0.12(-3.07%) |
Sep 13, 2021 | 3.860 | 4.000 | 3.730 | 3.910 | 683,324 | +0.12(+3.17%) |
Sep 10, 2021 | 3.770 | 3.860 | 3.750 | 3.790 | 331,632 | +0.10(+2.71%) |
Sep 09, 2021 | 3.520 | 3.725 | 3.520 | 3.690 | 387,803 | +0.17(+4.83%) |
Sep 08, 2021 | 3.640 | 3.640 | 3.470 | 3.520 | 230,101 | -0.12(-3.30%) |
Sep 07, 2021 | 3.670 | 3.747 | 3.615 | 3.640 | 250,268 | -0.02(-0.55%) |
Sep 03, 2021 | 3.790 | 3.840 | 3.650 | 3.660 | 468,392 | -0.10(-2.66%) |
Sep 02, 2021 | 3.740 | 3.820 | 3.670 | 3.760 | 562,495 | +0.09(+2.45%) |
Sep 01, 2021 | 3.600 | 3.740 | 3.600 | 3.670 | 272,614 | +0.05(+1.38%) |
Aug 31, 2021 | 3.560 | 3.690 | 3.560 | 3.620 | 300,207 | +0.08(+2.26%) |
Aug 30, 2021 | 3.530 | 3.620 | 3.430 | 3.540 | 304,189 | +0.03(+0.85%) |
Aug 27, 2021 | 3.530 | 3.563 | 3.470 | 3.510 | 289,028 | +0.04(+1.15%) |
Aug 26, 2021 | 3.560 | 3.670 | 3.450 | 3.470 | 487,306 | -0.04(-1.14%) |
Aug 25, 2021 | 3.440 | 3.570 | 3.390 | 3.510 | 535,664 | +0.12(+3.54%) |
Aug 24, 2021 | 3.530 | 3.530 | 3.375 | 3.390 | 783,041 | -0.18(-5.04%) |
Aug 23, 2021 | 3.570 | 3.590 | 3.260 | 3.570 | 1,197,596 | +0.06(+1.71%) |
Aug 20, 2021 | 3.440 | 3.560 | 3.330 | 3.510 | 1,829,281 | -0.18(-4.88%) |
Aug 19, 2021 | 4.130 | 4.440 | 3.460 | 3.690 | 43,256,392 | +0.15(+4.24%) |
Aug 18, 2021 | 3.450 | 3.650 | 3.450 | 3.540 | 167,861 | +0.12(+3.51%) |
Aug 17, 2021 | 3.560 | 3.600 | 3.370 | 3.420 | 522,164 | -0.37(-9.76%) |
Aug 16, 2021 | 3.980 | 3.990 | 3.750 | 3.790 | 492,264 | -0.21(-5.25%) |
Aug 13, 2021 | 4.190 | 4.200 | 3.970 | 4.000 | 507,231 | -0.17(-4.08%) |
Aug 12, 2021 | 4.030 | 4.290 | 3.990 | 4.170 | 450,129 | +0.15(+3.73%) |
Aug 11, 2021 | 4.070 | 4.080 | 3.960 | 4.020 | 103,139 | -0.06(-1.47%) |
Aug 10, 2021 | 4.110 | 4.176 | 4.010 | 4.080 | 127,188 | -0.04(-0.97%) |
Aug 09, 2021 | 4.070 | 4.150 | 4.020 | 4.120 | 140,751 | +0.05(+1.23%) |
Aug 06, 2021 | 4.040 | 4.070 | 3.950 | 4.070 | 120,095 | +0.07(+1.75%) |
Aug 05, 2021 | 3.960 | 4.030 | 3.890 | 4.000 | 107,193 | +0.04(+1.01%) |
Aug 04, 2021 | 3.920 | 4.050 | 3.910 | 3.960 | 128,280 | +0.01(+0.25%) |
Aug 03, 2021 | 4.130 | 4.140 | 3.940 | 3.950 | 288,517 | -0.15(-3.66%) |
Aug 02, 2021 | 4.090 | 4.170 | 4.030 | 4.100 | 124,532 | +0.01(+0.24%) |
Jul 30, 2021 | 3.900 | 4.090 | 3.880 | 4.090 | 294,929 | +0.18(+4.60%) |
Jul 29, 2021 | 4.170 | 4.186 | 3.900 | 3.910 | 461,998 | -0.27(-6.46%) |
Jul 28, 2021 | 4.150 | 4.210 | 4.080 | 4.180 | 174,132 | +0.08(+1.95%) |
Jul 27, 2021 | 4.100 | 4.190 | 4.010 | 4.100 | 332,769 | -0.04(-0.97%) |
Jul 26, 2021 | 4.100 | 4.220 | 4.030 | 4.140 | 262,413 | +0.02(+0.49%) |
Jul 23, 2021 | 4.180 | 4.180 | 4.020 | 4.120 | 249,817 | -0.04(-0.96%) |
Jul 22, 2021 | 4.120 | 4.200 | 4.011 | 4.160 | 468,241 | +0.04(+0.97%) |
Jul 21, 2021 | 4.020 | 4.250 | 3.850 | 4.120 | 2,540,382 | +0.12(+3.00%) |
Jul 20, 2021 | 3.850 | 4.050 | 3.825 | 4.000 | 154,124 | +0.15(+3.90%) |
Jul 19, 2021 | 3.670 | 3.860 | 3.630 | 3.850 | 200,979 | +0.08(+2.12%) |
Jul 16, 2021 | 3.800 | 3.800 | 3.690 | 3.770 | 107,270 | +0.06(+1.62%) |
Jul 15, 2021 | 3.850 | 3.900 | 3.630 | 3.710 | 262,991 | -0.13(-3.39%) |
Jul 14, 2021 | 3.910 | 3.950 | 3.815 | 3.840 | 187,415 | -0.08(-2.04%) |
Jul 13, 2021 | 3.970 | 3.990 | 3.890 | 3.920 | 99,910 | -0.08(-2.00%) |
Jul 12, 2021 | 4.050 | 4.100 | 3.950 | 4.000 | 88,756 | -0.06(-1.48%) |
Jul 09, 2021 | 3.920 | 4.060 | 3.820 | 4.060 | 142,698 | +0.19(+4.91%) |
Jul 08, 2021 | 3.860 | 3.950 | 3.730 | 3.870 | 234,885 | -0.15(-3.73%) |
Jul 07, 2021 | 4.180 | 4.180 | 3.930 | 4.020 | 259,867 | -0.11(-2.66%) |
Jul 06, 2021 | 4.160 | 4.210 | 4.040 | 4.130 | 504,633 | -0.08(-1.90%) |
Jul 02, 2021 | 4.310 | 4.350 | 4.081 | 4.210 | 315,599 | -0.13(-3.00%) |
Jul 01, 2021 | 4.220 | 4.530 | 4.120 | 4.340 | 791,050 | +0.15(+3.58%) |
Jun 30, 2021 | 4.170 | 4.220 | 4.070 | 4.190 | 198,509 | -0.01(-0.24%) |
Jun 29, 2021 | 4.230 | 4.270 | 4.060 | 4.200 | 325,873 | -0.07(-1.64%) |
Jun 28, 2021 | 4.300 | 4.300 | 4.200 | 4.270 | 193,985 | -0.02(-0.47%) |
Jun 25, 2021 | 4.280 | 4.330 | 4.240 | 4.290 | 280,167 | +0.07(+1.66%) |
Jun 24, 2021 | 4.380 | 4.380 | 4.220 | 4.220 | 289,608 | -0.10(-2.31%) |
Jun 23, 2021 | 4.380 | 4.390 | 4.230 | 4.320 | 546,636 | -0.11(-2.48%) |
Jun 22, 2021 | 4.760 | 4.970 | 4.240 | 4.430 | 8,601,112 | +0.23(+5.48%) |
Jun 21, 2021 | 4.300 | 4.325 | 4.160 | 4.200 | 146,164 | -0.15(-3.45%) |
Jun 18, 2021 | 4.390 | 4.430 | 4.250 | 4.350 | 159,375 | -0.07(-1.58%) |
Jun 17, 2021 | 4.300 | 4.430 | 4.300 | 4.420 | 139,166 | +0.12(+2.79%) |
Jun 16, 2021 | 4.340 | 4.410 | 4.250 | 4.300 | 168,639 | -0.08(-1.83%) |
Jun 15, 2021 | 4.570 | 4.600 | 4.370 | 4.380 | 248,993 | -0.19(-4.16%) |
Jun 14, 2021 | 4.590 | 4.650 | 4.497 | 4.570 | 149,168 | -0.04(-0.87%) |
Jun 11, 2021 | 4.620 | 4.650 | 4.500 | 4.610 | 153,797 | +0.09(+1.99%) |
Jun 10, 2021 | 4.800 | 4.825 | 4.490 | 4.520 | 250,772 | -0.28(-5.83%) |
Jun 09, 2021 | 4.700 | 4.850 | 4.600 | 4.800 | 463,205 | +0.28(+6.19%) |
Jun 08, 2021 | 4.540 | 4.579 | 4.455 | 4.520 | 155,696 | +0.06(+1.35%) |
Jun 07, 2021 | 4.310 | 4.515 | 4.310 | 4.460 | 193,671 | +0.12(+2.76%) |
Jun 04, 2021 | 4.330 | 4.364 | 4.280 | 4.340 | 121,569 | +0.06(+1.40%) |
Jun 03, 2021 | 4.410 | 4.430 | 4.200 | 4.280 | 230,053 | -0.11(-2.51%) |
Jun 02, 2021 | 4.360 | 4.440 | 4.300 | 4.390 | 172,687 | +0.01(+0.23%) |
Jun 01, 2021 | 4.500 | 4.500 | 4.330 | 4.380 | 142,341 | -0.14(-3.10%) |
May 28, 2021 | 4.630 | 4.690 | 4.500 | 4.520 | 99,159 | -0.08(-1.74%) |
May 27, 2021 | 4.610 | 4.690 | 4.560 | 4.600 | 117,731 | +0.01(+0.22%) |
May 26, 2021 | 4.450 | 4.590 | 4.434 | 4.590 | 117,526 | +0.14(+3.15%) |
May 25, 2021 | 4.540 | 4.590 | 4.401 | 4.450 | 150,125 | -0.09(-1.98%) |
May 24, 2021 | 4.660 | 4.660 | 4.526 | 4.540 | 97,273 | -0.10(-2.16%) |
May 21, 2021 | 4.620 | 4.740 | 4.540 | 4.640 | 161,104 | +0.10(+2.20%) |
May 20, 2021 | 4.510 | 4.640 | 4.460 | 4.540 | 87,438 | +0.01(+0.22%) |
May 19, 2021 | 4.560 | 4.650 | 4.500 | 4.530 | 72,377 | -0.06(-1.31%) |
May 18, 2021 | 4.520 | 4.700 | 4.500 | 4.590 | 124,691 | +0.10(+2.23%) |
May 17, 2021 | 4.360 | 4.580 | 4.360 | 4.490 | 174,924 | +0.06(+1.35%) |
May 14, 2021 | 4.300 | 4.480 | 4.300 | 4.430 | 135,020 | +0.15(+3.50%) |
May 13, 2021 | 4.330 | 4.510 | 4.250 | 4.280 | 389,625 | -0.48(-10.08%) |
May 12, 2021 | 4.750 | 4.820 | 4.690 | 4.760 | 350,043 | +0.08(+1.71%) |
May 11, 2021 | 4.440 | 4.700 | 4.360 | 4.680 | 177,501 | +0.21(+4.70%) |
May 10, 2021 | 4.550 | 4.580 | 4.410 | 4.470 | 176,656 | -0.14(-2.93%) |
May 07, 2021 | 4.430 | 4.670 | 4.430 | 4.605 | 142,462 | +0.17(+3.72%) |
May 06, 2021 | 4.550 | 4.550 | 4.344 | 4.440 | 176,537 | -0.11(-2.42%) |
May 05, 2021 | 4.500 | 4.720 | 4.500 | 4.550 | 205,966 | -0.02(-0.44%) |
May 04, 2021 | 4.600 | 4.660 | 4.420 | 4.570 | 194,704 | -0.12(-2.56%) |
May 03, 2021 | 4.810 | 4.840 | 4.570 | 4.690 | 246,047 | -0.09(-1.88%) |
Apr 30, 2021 | 4.810 | 4.980 | 4.670 | 4.780 | 168,800 | -0.12(-2.45%) |
Apr 29, 2021 | 5.060 | 5.070 | 4.820 | 4.900 | 222,628 | -0.15(-2.97%) |
Apr 28, 2021 | 5.050 | 5.110 | 4.820 | 5.050 | 228,785 | +0.09(+1.81%) |
Apr 27, 2021 | 5.170 | 5.190 | 4.880 | 4.960 | 230,664 | -0.11(-2.17%) |
Apr 26, 2021 | 4.780 | 5.080 | 4.700 | 5.070 | 300,020 | +0.34(+7.19%) |
Apr 23, 2021 | 4.710 | 4.800 | 4.550 | 4.730 | 252,000 | +0.09(+1.94%) |
Apr 22, 2021 | 4.230 | 4.680 | 4.140 | 4.640 | 469,280 | +0.45(+10.74%) |
Apr 21, 2021 | 4.220 | 4.280 | 4.070 | 4.190 | 394,076 | +0.16(+3.97%) |
Apr 20, 2021 | 4.160 | 4.230 | 4.000 | 4.030 | 203,809 | -0.11(-2.66%) |
Apr 19, 2021 | 4.310 | 4.350 | 4.090 | 4.140 | 272,537 | -0.22(-5.05%) |
Apr 16, 2021 | 4.370 | 4.410 | 4.250 | 4.360 | 139,500 | -0.03(-0.68%) |
Apr 15, 2021 | 4.540 | 4.550 | 4.360 | 4.390 | 210,337 | -0.12(-2.66%) |
Apr 14, 2021 | 4.490 | 4.620 | 4.440 | 4.510 | 177,524 | +0.10(+2.27%) |
Apr 13, 2021 | 4.320 | 4.490 | 4.280 | 4.410 | 270,883 | +0.13(+3.04%) |
Apr 12, 2021 | 4.610 | 4.620 | 4.230 | 4.280 | 523,749 | -0.32(-6.96%) |
Apr 09, 2021 | 4.740 | 4.810 | 4.580 | 4.600 | 316,500 | -0.25(-5.15%) |
Apr 08, 2021 | 4.640 | 4.930 | 4.550 | 4.850 | 398,948 | +0.31(+6.83%) |
Apr 07, 2021 | 4.710 | 4.820 | 4.520 | 4.540 | 354,108 | -0.18(-3.81%) |
Apr 06, 2021 | 4.900 | 4.900 | 4.640 | 4.720 | 477,620 | -0.08(-1.67%) |
Apr 05, 2021 | 4.950 | 4.990 | 4.770 | 4.800 | 351,195 | -0.08(-1.64%) |
Apr 01, 2021 | 5.150 | 5.185 | 4.760 | 4.880 | 618,100 | -0.21(-4.13%) |
Mar 31, 2021 | 5.180 | 5.380 | 5.040 | 5.090 | 792,964 | -0.21(-3.96%) |
Mar 30, 2021 | 6.370 | 6.400 | 5.160 | 5.300 | 4,778,760 | +0.15(+2.91%) |
Mar 29, 2021 | 5.750 | 5.750 | 5.110 | 5.150 | 3,232,309 | -0.53(-9.33%) |
Mar 26, 2021 | 5.600 | 5.720 | 5.270 | 5.680 | 242,500 | +0.24(+4.41%) |
Mar 25, 2021 | 5.250 | 5.460 | 5.140 | 5.440 | 136,026 | +0.01(+0.18%) |
Mar 24, 2021 | 5.680 | 5.740 | 5.350 | 5.430 | 217,547 | -0.13(-2.34%) |
Mar 23, 2021 | 5.940 | 5.940 | 5.540 | 5.560 | 198,728 | -0.39(-6.55%) |
Mar 22, 2021 | 5.960 | 6.030 | 5.840 | 5.950 | 170,617 | +0.10(+1.71%) |
Mar 19, 2021 | 5.850 | 5.854 | 5.660 | 5.850 | 131,600 | +0.05(+0.86%) |
Mar 18, 2021 | 5.920 | 6.140 | 5.740 | 5.800 | 183,976 | -0.21(-3.49%) |
Mar 17, 2021 | 5.760 | 6.090 | 5.660 | 6.010 | 135,697 | +0.12(+2.04%) |
Mar 16, 2021 | 6.060 | 6.100 | 5.660 | 5.890 | 232,497 | -0.08(-1.34%) |
Mar 15, 2021 | 6.020 | 6.080 | 5.840 | 5.970 | 209,687 | -0.11(-1.81%) |
Mar 12, 2021 | 6.080 | 6.180 | 5.810 | 6.080 | 275,900 | -0.04(-0.65%) |
Mar 11, 2021 | 5.710 | 6.130 | 5.520 | 6.120 | 584,665 | +0.53(+9.48%) |
Mar 10, 2021 | 5.700 | 5.790 | 5.300 | 5.590 | 250,255 | +0.09(+1.64%) |
Mar 09, 2021 | 5.240 | 5.560 | 5.210 | 5.500 | 263,086 | +0.40(+7.84%) |
Mar 08, 2021 | 5.030 | 5.400 | 5.030 | 5.100 | 228,905 | -0.05(-0.97%) |
Mar 05, 2021 | 5.400 | 5.470 | 4.660 | 5.150 | 516,200 | -0.18(-3.38%) |
Mar 04, 2021 | 5.980 | 6.000 | 5.180 | 5.330 | 422,575 | -0.57(-9.66%) |
Mar 03, 2021 | 6.090 | 6.340 | 5.850 | 5.900 | 439,632 | -0.26(-4.22%) |
Mar 02, 2021 | 6.770 | 6.990 | 6.060 | 6.160 | 525,878 | -0.30(-4.64%) |
Mar 01, 2021 | 6.190 | 6.550 | 6.160 | 6.460 | 208,424 | +0.43(+7.13%) |
Feb 26, 2021 | 6.260 | 6.390 | 5.640 | 6.030 | 329,800 | -0.21(-3.37%) |
Feb 25, 2021 | 6.650 | 6.760 | 6.130 | 6.240 | 279,096 | -0.42(-6.31%) |
Feb 24, 2021 | 6.650 | 6.990 | 6.470 | 6.660 | 348,587 | +0.13(+1.99%) |
Feb 23, 2021 | 6.820 | 6.850 | 5.910 | 6.530 | 611,338 | -0.63(-8.80%) |
Feb 22, 2021 | 7.140 | 7.340 | 6.920 | 7.160 | 373,029 | +0.02(+0.28%) |
Feb 19, 2021 | 7.060 | 7.320 | 7.040 | 7.140 | 241,200 | +0.07(+0.99%) |
Feb 18, 2021 | 7.510 | 7.540 | 6.910 | 7.070 | 440,928 | -0.65(-8.42%) |
Feb 17, 2021 | 7.920 | 7.990 | 7.550 | 7.720 | 306,028 | -0.22(-2.77%) |
Feb 16, 2021 | 7.390 | 8.380 | 7.350 | 7.940 | 825,390 | +0.62(+8.47%) |
Feb 12, 2021 | 7.350 | 7.600 | 7.130 | 7.320 | 252,400 | -0.09(-1.21%) |
Feb 11, 2021 | 7.500 | 7.820 | 7.210 | 7.410 | 373,734 | -0.11(-1.46%) |
Feb 10, 2021 | 7.340 | 7.900 | 7.010 | 7.520 | 774,422 | +0.27(+3.72%) |
Feb 09, 2021 | 7.160 | 7.300 | 6.870 | 7.250 | 523,779 | +0.11(+1.54%) |
Feb 08, 2021 | 7.380 | 7.700 | 7.070 | 7.140 | 861,451 | -0.11(-1.52%) |
Feb 05, 2021 | 6.870 | 7.490 | 6.820 | 7.250 | 1,245,700 | +0.55(+8.21%) |
Feb 04, 2021 | 6.460 | 6.770 | 6.370 | 6.700 | 761,046 | +0.36(+5.68%) |
Feb 03, 2021 | 6.110 | 6.390 | 5.905 | 6.340 | 715,355 | +0.28(+4.62%) |
Feb 02, 2021 | 6.170 | 6.250 | 5.860 | 6.060 | 349,295 | -0.02(-0.33%) |
Feb 01, 2021 | 5.710 | 6.140 | 5.670 | 6.080 | 466,000 | +0.21(+3.58%) |
Jan 29, 2021 | 5.860 | 6.090 | 5.650 | 5.870 | 449,500 | -0.03(-0.51%) |
Jan 28, 2021 | 6.090 | 6.130 | 5.750 | 5.900 | 372,186 | -0.21(-3.44%) |
Jan 27, 2021 | 6.060 | 6.440 | 5.880 | 6.110 | 839,267 | -0.22(-3.48%) |
Jan 26, 2021 | 6.590 | 6.610 | 6.250 | 6.330 | 451,671 | -0.22(-3.36%) |
Jan 25, 2021 | 6.370 | 6.600 | 5.880 | 6.550 | 623,280 | +0.05(+0.77%) |
Jan 22, 2021 | 6.190 | 6.780 | 6.156 | 6.500 | 1,115,200 | +0.23(+3.67%) |
Jan 21, 2021 | 6.160 | 6.340 | 5.870 | 6.270 | 586,479 | +0.21(+3.47%) |
Jan 20, 2021 | 6.330 | 6.430 | 5.710 | 6.060 | 674,283 | -0.17(-2.73%) |
Jan 19, 2021 | 5.430 | 6.400 | 5.370 | 6.230 | 2,147,876 | +0.87(+16.23%) |
Jan 15, 2021 | 5.540 | 5.740 | 5.300 | 5.360 | 461,300 | -0.12(-2.19%) |
Jan 14, 2021 | 5.440 | 5.570 | 5.320 | 5.480 | 437,107 | +0.12(+2.24%) |
Jan 13, 2021 | 5.230 | 5.440 | 5.140 | 5.360 | 374,865 | +0.12(+2.29%) |
Jan 12, 2021 | 5.160 | 5.300 | 5.110 | 5.240 | 472,772 | +0.15(+2.95%) |
Jan 11, 2021 | 5.070 | 5.240 | 5.010 | 5.090 | 439,899 | -0.06(-1.17%) |
Jan 08, 2021 | 5.150 | 5.270 | 4.990 | 5.150 | 467,200 | -0.01(-0.19%) |
Jan 07, 2021 | 4.810 | 5.160 | 4.810 | 5.160 | 549,383 | +0.37(+7.72%) |
Jan 06, 2021 | 4.860 | 5.030 | 4.750 | 4.790 | 502,465 | -0.12(-2.44%) |
Jan 05, 2021 | 4.780 | 4.940 | 4.600 | 4.910 | 398,312 | +0.17(+3.59%) |
Jan 04, 2021 | 4.480 | 4.750 | 4.350 | 4.740 | 480,306 | +0.30(+6.76%) |
Dec 31, 2020 | 4.440 | 4.440 | 4.440 | 383,593 | -0.22(-4.72%) | |
Dec 30, 2020 | 4.700 | 4.780 | 4.590 | 4.660 | 383,593 | -0.01(-0.21%) |
Dec 29, 2020 | 4.800 | 4.830 | 4.520 | 4.670 | 598,658 | -0.15(-3.11%) |
Dec 28, 2020 | 4.800 | 4.960 | 4.730 | 4.820 | 577,157 | +0.11(+2.34%) |
Dec 24, 2020 | 4.960 | 4.960 | 4.670 | 4.710 | 290,000 | -0.11(-2.28%) |
Dec 23, 2020 | 4.900 | 4.920 | 4.680 | 4.820 | 817,524 | +0.05(+1.05%) |
Dec 22, 2020 | 5.000 | 5.000 | 4.650 | 4.770 | 505,539 | -0.18(-3.64%) |
Dec 21, 2020 | 4.900 | 5.040 | 4.820 | 4.950 | 289,253 | +0.03(+0.61%) |
Dec 18, 2020 | 5.190 | 5.200 | 4.870 | 4.920 | 734,900 | -0.38(-7.17%) |
Dec 17, 2020 | 5.150 | 5.350 | 5.140 | 5.300 | 259,075 | +0.20(+3.92%) |
Dec 16, 2020 | 5.300 | 5.330 | 5.090 | 5.100 | 212,705 | -0.18(-3.41%) |
Dec 15, 2020 | 5.360 | 5.360 | 5.070 | 5.280 | 319,920 | -0.08(-1.49%) |
Dec 14, 2020 | 5.470 | 5.750 | 5.310 | 5.360 | 582,881 | -0.05(-0.92%) |
Dec 11, 2020 | 5.640 | 5.693 | 5.040 | 5.410 | 1,328,600 | -0.45(-7.68%) |
Dec 10, 2020 | 5.210 | 6.150 | 5.160 | 5.860 | 8,975,782 | +1.16(+24.68%) |
Dec 09, 2020 | 4.960 | 5.030 | 4.560 | 4.700 | 555,581 | -0.26(-5.24%) |
Dec 08, 2020 | 4.850 | 5.070 | 4.700 | 4.960 | 347,173 | +0.11(+2.27%) |
Dec 07, 2020 | 5.010 | 5.050 | 4.800 | 4.850 | 270,273 | -0.18(-3.58%) |
Dec 04, 2020 | 5.170 | 5.400 | 4.860 | 5.030 | 696,600 | -0.09(-1.76%) |
Dec 03, 2020 | 4.720 | 5.140 | 4.720 | 5.120 | 567,431 | +0.26(+5.35%) |
Dec 02, 2020 | 4.610 | 4.870 | 4.520 | 4.860 | 522,741 | +0.28(+6.11%) |
Dec 01, 2020 | 4.650 | 4.780 | 4.500 | 4.580 | 755,356 | -0.04(-0.87%) |
Nov 30, 2020 | 4.450 | 4.710 | 4.350 | 4.620 | 553,164 | +0.18(+4.05%) |
Nov 27, 2020 | 4.460 | 4.486 | 4.370 | 4.440 | 252,000 | -0.05(-1.11%) |
Nov 25, 2020 | 4.480 | 4.540 | 4.380 | 4.490 | 388,200 | +0.02(+0.45%) |
Nov 24, 2020 | 4.550 | 4.660 | 4.360 | 4.470 | 833,404 | -0.06(-1.32%) |
Nov 23, 2020 | 4.610 | 4.610 | 4.410 | 4.530 | 308,305 | -0.07(-1.52%) |
Nov 20, 2020 | 4.480 | 4.610 | 4.410 | 4.600 | 573,900 | +0.16(+3.60%) |
Nov 19, 2020 | 4.520 | 4.580 | 4.350 | 4.440 | 543,973 | -0.04(-0.89%) |
Nov 18, 2020 | 4.600 | 4.600 | 4.430 | 4.480 | 281,396 | -0.02(-0.44%) |
Nov 17, 2020 | 4.720 | 4.720 | 4.420 | 4.500 | 610,172 | -0.17(-3.64%) |
Nov 16, 2020 | 4.870 | 4.970 | 4.600 | 4.670 | 603,755 | -0.11(-2.30%) |
Nov 13, 2020 | 5.190 | 5.290 | 4.580 | 4.780 | 2,178,800 | -1.38(-22.40%) |
Nov 12, 2020 | 5.060 | 6.350 | 5.000 | 6.160 | 3,899,757 | +1.23(+24.95%) |
Nov 11, 2020 | 4.680 | 5.020 | 4.500 | 4.930 | 801,360 | +0.32(+6.94%) |
Nov 10, 2020 | 4.540 | 4.630 | 4.390 | 4.610 | 182,363 | +0.10(+2.22%) |
Nov 09, 2020 | 4.470 | 4.690 | 4.450 | 4.510 | 235,937 | +0.06(+1.35%) |
Nov 06, 2020 | 4.640 | 4.640 | 4.370 | 4.450 | 179,200 | -0.15(-3.26%) |
Nov 05, 2020 | 4.590 | 4.660 | 4.480 | 4.600 | 186,306 | +0.12(+2.68%) |
Nov 04, 2020 | 4.490 | 4.540 | 4.410 | 4.480 | 90,541 | +0.03(+0.67%) |
Nov 03, 2020 | 4.400 | 4.500 | 4.320 | 4.450 | 114,357 | +0.10(+2.30%) |