Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.610 | 4.700 | 4.480 | 4.700 | 151,929 | +0.02(+0.43%) |
Nov 29, 2021 | 4.670 | 4.690 | 4.470 | 4.680 | 114,058 | +0.13(+2.86%) |
Nov 26, 2021 | 4.440 | 4.560 | 4.340 | 4.550 | 99,064 | -0.11(-2.36%) |
Nov 24, 2021 | 4.390 | 4.725 | 4.274 | 4.660 | 99,251 | +0.16(+3.56%) |
Nov 23, 2021 | 4.580 | 4.620 | 4.360 | 4.500 | 103,888 | +0.02(+0.45%) |
Nov 22, 2021 | 4.690 | 4.790 | 4.350 | 4.480 | 265,584 | -0.11(-2.40%) |
Nov 19, 2021 | 4.490 | 4.650 | 4.480 | 4.590 | 144,388 | +0.11(+2.46%) |
Nov 18, 2021 | 4.790 | 4.500 | 4.440 | 4.480 | 291,555 | -0.30(-6.28%) |
Nov 17, 2021 | 4.790 | 4.800 | 4.524 | 4.780 | 147,024 | -0.01(-0.21%) |
Nov 16, 2021 | 4.960 | 4.960 | 4.650 | 4.790 | 206,656 | -0.10(-2.04%) |
Nov 15, 2021 | 5.200 | 5.250 | 4.815 | 4.890 | 126,993 | -0.24(-4.68%) |
Nov 12, 2021 | 4.950 | 5.140 | 4.930 | 5.130 | 86,487 | +0.17(+3.43%) |
Nov 11, 2021 | 4.890 | 5.055 | 4.853 | 4.960 | 127,336 | +0.06(+1.22%) |
Nov 10, 2021 | 4.990 | 4.900 | 224,383 | -0.06(-1.21%) | ||
Nov 09, 2021 | 5.020 | 5.080 | 4.730 | 4.960 | 147,316 | -0.04(-0.80%) |
Nov 08, 2021 | 5.010 | 5.110 | 4.950 | 5.000 | 140,615 | +0.07(+1.42%) |
Nov 05, 2021 | 5.160 | 5.160 | 4.880 | 4.930 | 169,823 | -0.13(-2.57%) |
Nov 04, 2021 | 5.340 | 5.370 | 4.960 | 5.060 | 328,147 | -0.26(-4.89%) |
Nov 03, 2021 | 5.330 | 5.535 | 5.250 | 5.320 | 242,661 | -0.02(-0.37%) |
Nov 02, 2021 | 5.830 | 5.896 | 5.040 | 5.340 | 466,146 | -0.44(-7.61%) |
Nov 01, 2021 | 5.700 | 5.970 | 5.953 | 5.780 | 274,167 | +0.15(+2.66%) |
Oct 29, 2021 | 5.760 | 5.760 | 5.550 | 5.630 | 250,937 | -0.13(-2.26%) |
Oct 28, 2021 | 5.690 | 5.890 | 5.650 | 5.760 | 115,869 | +0.10(+1.77%) |
Oct 27, 2021 | 5.700 | 5.850 | 5.510 | 5.660 | 215,867 | -0.09(-1.57%) |
Oct 26, 2021 | 5.990 | 5.750 | 293,680 | -0.21(-3.52%) | ||
Oct 25, 2021 | 5.840 | 6.036 | 5.753 | 5.960 | 161,672 | +0.13(+2.23%) |
Oct 22, 2021 | 5.990 | 6.020 | 5.720 | 5.830 | 199,923 | -0.21(-3.48%) |
Oct 21, 2021 | 6.250 | 6.250 | 5.910 | 6.040 | 203,409 | -0.22(-3.51%) |
Oct 20, 2021 | 5.800 | 6.280 | 5.630 | 6.260 | 244,210 | +0.37(+6.28%) |
Oct 19, 2021 | 6.200 | 6.233 | 5.840 | 5.890 | 267,831 | -0.14(-2.32%) |
Oct 18, 2021 | 5.800 | 6.250 | 5.800 | 6.030 | 287,954 | +0.28(+4.87%) |
Oct 15, 2021 | 5.830 | 5.930 | 5.630 | 5.750 | 236,244 | +0.06(+1.05%) |
Oct 14, 2021 | 5.820 | 5.820 | 5.530 | 5.690 | 493,252 | -0.13(-2.23%) |
Oct 13, 2021 | 6.430 | 6.470 | 5.790 | 5.820 | 488,732 | -0.55(-8.63%) |
Oct 12, 2021 | 6.340 | 6.500 | 6.240 | 6.370 | 323,582 | +0.06(+0.95%) |
Oct 11, 2021 | 6.450 | 6.690 | 6.220 | 6.310 | 301,477 | -0.08(-1.25%) |
Oct 08, 2021 | 5.980 | 6.480 | 5.970 | 6.390 | 542,544 | +0.19(+3.06%) |
Oct 07, 2021 | 6.350 | 6.535 | 6.040 | 6.200 | 627,227 | -0.06(-0.96%) |
Oct 06, 2021 | 5.500 | 6.420 | 5.480 | 6.260 | 962,721 | +0.40(+6.83%) |
Oct 05, 2021 | 5.110 | 6.070 | 5.100 | 5.860 | 1,739,247 | +0.81(+16.04%) |
Oct 04, 2021 | 5.270 | 5.300 | 4.900 | 5.050 | 883,657 | -0.34(-6.31%) |
Oct 01, 2021 | 4.840 | 5.390 | 4.840 | 5.390 | 934,241 | +0.62(+13.00%) |
Sep 30, 2021 | 4.820 | 4.980 | 4.470 | 4.770 | 740,009 | -0.04(-0.83%) |
Sep 29, 2021 | 4.790 | 4.820 | 4.460 | 4.810 | 575,633 | +0.16(+3.44%) |
Sep 28, 2021 | 4.450 | 4.880 | 4.320 | 4.650 | 1,013,000 | +0.25(+5.68%) |
Sep 27, 2021 | 4.250 | 4.480 | 4.239 | 4.400 | 662,383 | +0.24(+5.77%) |
Sep 24, 2021 | 4.350 | 4.380 | 4.060 | 4.160 | 688,638 | -0.23(-5.24%) |
Sep 23, 2021 | 4.200 | 4.450 | 4.080 | 4.390 | 415,912 | +0.30(+7.33%) |
Sep 22, 2021 | 4.000 | 4.200 | 3.950 | 4.090 | 597,073 | +0.20(+5.14%) |
Sep 21, 2021 | 4.160 | 4.160 | 3.800 | 3.890 | 587,681 | -0.18(-4.42%) |
Sep 20, 2021 | 4.250 | 4.250 | 3.975 | 4.070 | 763,290 | -0.43(-9.56%) |
Sep 17, 2021 | 4.750 | 4.750 | 4.360 | 4.500 | 608,207 | -0.25(-5.26%) |
Sep 16, 2021 | 4.620 | 4.795 | 4.450 | 4.750 | 703,759 | +0.08(+1.71%) |
Sep 15, 2021 | 4.800 | 4.850 | 4.530 | 4.670 | 562,922 | -0.04(-0.85%) |
Sep 14, 2021 | 5.240 | 5.260 | 4.660 | 4.710 | 1,073,764 | -0.53(-10.11%) |
Sep 13, 2021 | 5.410 | 5.470 | 5.100 | 5.240 | 755,712 | -0.08(-1.50%) |
Sep 10, 2021 | 5.350 | 5.550 | 5.110 | 5.320 | 1,165,417 | +0.00(+0.00%) |
Sep 09, 2021 | 5.090 | 5.525 | 5.060 | 5.320 | 893,912 | +0.09(+1.72%) |
Sep 08, 2021 | 5.280 | 5.400 | 5.050 | 5.230 | 1,011,198 | -0.15(-2.79%) |
Sep 07, 2021 | 5.540 | 5.780 | 5.200 | 5.380 | 1,366,508 | -0.29(-5.11%) |
Sep 03, 2021 | 5.560 | 5.870 | 5.460 | 5.670 | 1,634,281 | -0.21(-3.57%) |
Sep 02, 2021 | 6.400 | 7.480 | 5.450 | 5.880 | 4,028,658 | -0.09(-1.51%) |
Sep 01, 2021 | 5.450 | 6.060 | 5.100 | 5.970 | 950,639 | +0.52(+9.54%) |
Aug 31, 2021 | 5.300 | 5.560 | 5.100 | 5.450 | 691,461 | +0.10(+1.87%) |
Aug 30, 2021 | 5.670 | 5.900 | 5.000 | 5.350 | 1,384,996 | -0.21(-3.78%) |
Aug 27, 2021 | 4.510 | 5.600 | 4.510 | 5.560 | 1,516,325 | +1.15(+26.08%) |
Aug 26, 2021 | 4.760 | 5.060 | 4.300 | 4.410 | 557,894 | -0.27(-5.77%) |
Aug 25, 2021 | 4.580 | 4.830 | 4.500 | 4.680 | 468,145 | -0.03(-0.64%) |
Aug 24, 2021 | 4.260 | 4.890 | 4.160 | 4.710 | 838,885 | +0.48(+11.35%) |
Aug 23, 2021 | 3.950 | 4.320 | 3.760 | 4.230 | 731,448 | +0.40(+10.44%) |
Aug 20, 2021 | 3.380 | 3.830 | 3.230 | 3.830 | 1,048,446 | +0.47(+13.99%) |
Aug 19, 2021 | 3.640 | 3.695 | 3.180 | 3.360 | 402,243 | -0.30(-8.20%) |
Aug 18, 2021 | 3.830 | 3.940 | 3.580 | 3.660 | 405,201 | -0.16(-4.19%) |
Aug 17, 2021 | 3.840 | 4.160 | 3.650 | 3.820 | 826,286 | +0.05(+1.33%) |
Aug 16, 2021 | 3.550 | 3.780 | 3.370 | 3.770 | 395,148 | +0.19(+5.31%) |
Aug 13, 2021 | 3.860 | 3.920 | 3.550 | 3.580 | 567,757 | -0.27(-7.01%) |
Aug 12, 2021 | 4.080 | 4.130 | 3.800 | 3.850 | 320,342 | -0.20(-4.94%) |
Aug 11, 2021 | 4.020 | 4.220 | 3.770 | 4.050 | 486,863 | +0.06(+1.50%) |
Aug 10, 2021 | 3.710 | 4.050 | 3.710 | 3.990 | 382,124 | +0.23(+6.12%) |
Aug 09, 2021 | 3.970 | 3.970 | 3.570 | 3.760 | 293,305 | -0.24(-6.00%) |
Aug 06, 2021 | 4.050 | 4.090 | 3.760 | 4.000 | 333,126 | +0.00(+0.00%) |
Aug 05, 2021 | 4.050 | 4.220 | 3.900 | 4.000 | 271,352 | -0.02(-0.50%) |
Aug 04, 2021 | 4.270 | 4.270 | 3.850 | 4.020 | 386,636 | -0.19(-4.51%) |
Aug 03, 2021 | 4.310 | 4.330 | 3.990 | 4.210 | 122,359 | -0.11(-2.55%) |
Aug 02, 2021 | 4.300 | 4.540 | 4.080 | 4.320 | 592,846 | +0.09(+2.13%) |
Jul 30, 2021 | 4.280 | 4.439 | 4.090 | 4.230 | 232,372 | -0.09(-2.08%) |
Jul 29, 2021 | 4.610 | 4.630 | 4.190 | 4.320 | 237,617 | -0.22(-4.85%) |
Jul 28, 2021 | 4.470 | 4.700 | 4.430 | 4.540 | 129,465 | +0.13(+2.95%) |
Jul 27, 2021 | 4.560 | 4.560 | 4.070 | 4.410 | 300,670 | -0.21(-4.55%) |
Jul 26, 2021 | 4.780 | 5.173 | 4.390 | 4.620 | 377,150 | -0.06(-1.28%) |
Jul 23, 2021 | 5.210 | 5.350 | 4.650 | 4.680 | 307,430 | -0.51(-9.83%) |
Jul 22, 2021 | 5.405 | 5.460 | 4.910 | 5.190 | 369,838 | -0.20(-3.71%) |
Jul 21, 2021 | 4.710 | 5.460 | 4.611 | 5.390 | 686,642 | +0.81(+17.69%) |
Jul 20, 2021 | 4.960 | 4.960 | 4.490 | 4.580 | 375,388 | -0.38(-7.66%) |
Jul 19, 2021 | 4.870 | 5.280 | 4.830 | 4.960 | 536,310 | -0.34(-6.42%) |
Jul 16, 2021 | 5.820 | 5.900 | 5.300 | 5.300 | 245,849 | -0.40(-7.02%) |
Jul 15, 2021 | 6.290 | 6.526 | 5.690 | 5.700 | 298,113 | -0.73(-11.35%) |
Jul 14, 2021 | 7.240 | 7.260 | 6.410 | 6.430 | 202,495 | -0.73(-10.20%) |
Jul 13, 2021 | 7.260 | 7.370 | 7.080 | 7.160 | 55,903 | -0.21(-2.85%) |
Jul 12, 2021 | 7.200 | 7.500 | 7.000 | 7.370 | 102,931 | +0.07(+0.96%) |
Jul 09, 2021 | 7.500 | 7.500 | 7.200 | 7.300 | 170,468 | +0.05(+0.69%) |
Jul 08, 2021 | 7.570 | 7.800 | 7.190 | 7.250 | 343,128 | -0.63(-7.99%) |
Jul 07, 2021 | 8.130 | 8.190 | 7.600 | 7.880 | 192,714 | -0.20(-2.48%) |
Jul 06, 2021 | 8.210 | 8.330 | 7.900 | 8.080 | 174,310 | +0.01(+0.12%) |
Jul 02, 2021 | 8.770 | 8.900 | 7.880 | 8.070 | 469,634 | -0.86(-9.63%) |
Jul 01, 2021 | 9.160 | 9.590 | 8.910 | 8.930 | 352,439 | -0.20(-2.19%) |
Jun 30, 2021 | 8.390 | 9.180 | 8.350 | 9.130 | 342,877 | +0.69(+8.18%) |
Jun 29, 2021 | 8.600 | 8.800 | 8.370 | 8.440 | 127,682 | -0.16(-1.86%) |
Jun 28, 2021 | 8.890 | 8.895 | 8.330 | 8.600 | 162,921 | -0.36(-4.02%) |
Jun 25, 2021 | 9.160 | 9.300 | 8.820 | 8.960 | 211,005 | -0.13(-1.43%) |
Jun 24, 2021 | 8.590 | 9.239 | 8.530 | 9.090 | 251,023 | +0.43(+4.97%) |
Jun 23, 2021 | 8.800 | 8.980 | 8.550 | 8.660 | 216,207 | -0.07(-0.80%) |
Jun 22, 2021 | 8.030 | 8.790 | 7.890 | 8.730 | 412,377 | +0.47(+5.69%) |
Jun 21, 2021 | 8.000 | 8.300 | 7.960 | 8.260 | 84,388 | +0.26(+3.25%) |
Jun 18, 2021 | 7.900 | 8.150 | 7.800 | 8.000 | 104,216 | -0.17(-2.08%) |
Jun 17, 2021 | 8.510 | 8.700 | 7.900 | 8.170 | 203,399 | -0.44(-5.11%) |
Jun 16, 2021 | 8.450 | 8.700 | 8.200 | 8.610 | 127,941 | +0.18(+2.14%) |
Jun 15, 2021 | 8.350 | 8.465 | 7.950 | 8.430 | 158,603 | +0.36(+4.46%) |
Jun 14, 2021 | 8.670 | 8.740 | 8.010 | 8.070 | 133,504 | -0.49(-5.72%) |
Jun 11, 2021 | 8.410 | 8.580 | 8.110 | 8.560 | 207,617 | +0.22(+2.64%) |
Jun 10, 2021 | 8.990 | 9.370 | 8.160 | 8.340 | 289,884 | -0.45(-5.12%) |
Jun 09, 2021 | 8.570 | 9.060 | 8.400 | 8.790 | 317,214 | +0.40(+4.77%) |
Jun 08, 2021 | 8.330 | 8.450 | 7.990 | 8.390 | 210,401 | +0.19(+2.32%) |
Jun 07, 2021 | 7.680 | 8.350 | 7.645 | 8.200 | 343,413 | +0.61(+8.04%) |
Jun 04, 2021 | 7.590 | 7.750 | 7.250 | 7.590 | 232,562 | +0.14(+1.88%) |
Jun 03, 2021 | 7.880 | 7.900 | 7.200 | 7.450 | 381,074 | -0.49(-6.17%) |
Jun 02, 2021 | 8.070 | 8.238 | 7.820 | 7.940 | 213,595 | -0.22(-2.70%) |
Jun 01, 2021 | 7.990 | 8.190 | 7.800 | 8.160 | 129,669 | +0.28(+3.55%) |
May 28, 2021 | 8.230 | 8.483 | 7.820 | 7.880 | 108,970 | -0.24(-2.96%) |
May 27, 2021 | 8.500 | 8.530 | 7.650 | 8.120 | 259,181 | -0.35(-4.13%) |
May 26, 2021 | 8.190 | 8.540 | 8.170 | 8.470 | 228,825 | +0.40(+4.96%) |
May 25, 2021 | 8.800 | 8.890 | 7.990 | 8.070 | 259,687 | -0.83(-9.33%) |
May 24, 2021 | 8.980 | 9.160 | 8.730 | 8.900 | 141,010 | -0.09(-1.00%) |
May 21, 2021 | 8.750 | 9.210 | 8.669 | 8.990 | 234,376 | +0.44(+5.15%) |
May 20, 2021 | 8.980 | 9.108 | 8.200 | 8.550 | 287,051 | -0.52(-5.73%) |
May 19, 2021 | 8.980 | 9.190 | 8.580 | 9.070 | 195,734 | -0.01(-0.11%) |
May 18, 2021 | 8.700 | 9.256 | 8.665 | 9.080 | 217,367 | +0.59(+6.95%) |
May 17, 2021 | 8.100 | 8.570 | 8.000 | 8.490 | 147,731 | +0.29(+3.54%) |
May 14, 2021 | 8.310 | 8.380 | 7.880 | 8.200 | 233,245 | +0.05(+0.61%) |
May 13, 2021 | 8.510 | 8.990 | 7.600 | 8.150 | 378,514 | -0.06(-0.73%) |
May 12, 2021 | 10.00 | 10.35 | 8.074 | 8.210 | 590,212 | -2.32(-22.03%) |
May 11, 2021 | 9.430 | 10.90 | 9.000 | 10.53 | 717,317 | +0.60(+6.04%) |
May 10, 2021 | 9.580 | 10.35 | 9.346 | 9.930 | 365,325 | +0.65(+7.00%) |
May 07, 2021 | 9.030 | 10.42 | 8.910 | 9.280 | 331,324 | +0.21(+2.32%) |
May 06, 2021 | 9.280 | 9.340 | 8.640 | 9.070 | 339,275 | -0.73(-7.45%) |
May 05, 2021 | 9.400 | 10.97 | 9.330 | 9.800 | 815,557 | +0.73(+8.05%) |
May 04, 2021 | 9.000 | 9.220 | 8.120 | 9.070 | 533,740 | +0.23(+2.60%) |
May 03, 2021 | 7.470 | 8.940 | 7.410 | 8.840 | 793,838 | +1.61(+22.27%) |
Apr 30, 2021 | 7.000 | 7.440 | 6.870 | 7.230 | 600,300 | +0.31(+4.48%) |
Apr 29, 2021 | 7.700 | 7.740 | 6.700 | 6.920 | 448,899 | -0.71(-9.31%) |
Apr 28, 2021 | 7.130 | 7.710 | 7.130 | 7.630 | 295,620 | +0.50(+7.01%) |
Apr 27, 2021 | 7.460 | 7.750 | 7.130 | 7.130 | 270,463 | -0.13(-1.79%) |
Apr 26, 2021 | 8.250 | 8.400 | 7.110 | 7.260 | 713,867 | -0.82(-10.15%) |
Apr 23, 2021 | 8.200 | 8.790 | 8.070 | 8.080 | 278,500 | -0.21(-2.53%) |
Apr 22, 2021 | 9.450 | 9.690 | 7.890 | 8.290 | 700,249 | -1.01(-10.86%) |
Apr 21, 2021 | 8.700 | 9.590 | 8.450 | 9.300 | 459,195 | +0.75(+8.77%) |
Apr 20, 2021 | 9.280 | 9.454 | 8.320 | 8.550 | 366,596 | -0.72(-7.77%) |
Apr 19, 2021 | 9.020 | 9.470 | 8.930 | 9.270 | 251,096 | +0.26(+2.89%) |
Apr 16, 2021 | 8.960 | 9.120 | 8.650 | 9.010 | 168,900 | +0.12(+1.35%) |
Apr 15, 2021 | 9.520 | 9.790 | 8.760 | 8.890 | 233,748 | -0.37(-4.00%) |
Apr 14, 2021 | 9.000 | 10.00 | 8.570 | 9.260 | 368,107 | +0.55(+6.31%) |
Apr 13, 2021 | 9.690 | 9.930 | 8.550 | 8.710 | 394,190 | -1.15(-11.66%) |
Apr 12, 2021 | 10.51 | 10.53 | 9.750 | 9.860 | 265,017 | -0.66(-6.27%) |
Apr 09, 2021 | 11.15 | 11.40 | 10.41 | 10.52 | 200,500 | -0.49(-4.45%) |
Apr 08, 2021 | 10.21 | 11.01 | 9.560 | 11.01 | 185,092 | +0.88(+8.69%) |
Apr 07, 2021 | 9.940 | 10.35 | 9.620 | 10.13 | 244,699 | +0.15(+1.50%) |
Apr 06, 2021 | 8.970 | 10.46 | 8.810 | 9.980 | 301,999 | +0.85(+9.31%) |
Apr 05, 2021 | 9.430 | 9.480 | 8.800 | 9.130 | 248,259 | +0.07(+0.77%) |
Apr 01, 2021 | 9.210 | 9.380 | 8.810 | 9.060 | 286,100 | +0.30(+3.42%) |
Mar 31, 2021 | 8.800 | 9.690 | 8.610 | 8.760 | 201,372 | +0.06(+0.69%) |
Mar 30, 2021 | 8.850 | 9.070 | 8.490 | 8.700 | 186,777 | -0.18(-2.03%) |
Mar 29, 2021 | 9.670 | 9.840 | 8.440 | 8.880 | 347,306 | -1.25(-12.34%) |
Mar 26, 2021 | 10.25 | 11.20 | 9.260 | 10.13 | 542,200 | +0.02(+0.20%) |
Mar 25, 2021 | 7.790 | 10.35 | 7.120 | 10.11 | 1,014,090 | +1.48(+17.15%) |
Mar 24, 2021 | 11.22 | 12.06 | 8.260 | 8.630 | 951,146 | -2.27(-20.83%) |
Mar 23, 2021 | 13.78 | 13.81 | 10.67 | 10.90 | 725,227 | -2.88(-20.90%) |
Mar 22, 2021 | 13.50 | 15.42 | 12.53 | 13.78 | 952,075 | +1.25(+9.98%) |
Mar 19, 2021 | 11.65 | 13.68 | 11.62 | 12.53 | 945,500 | +1.48(+13.39%) |
Mar 18, 2021 | 11.01 | 12.47 | 10.69 | 11.05 | 697,292 | +0.67(+6.45%) |
Mar 17, 2021 | 8.770 | 11.63 | 8.340 | 10.38 | 630,950 | +1.54(+17.42%) |
Mar 16, 2021 | 9.430 | 9.430 | 8.580 | 8.840 | 256,665 | -0.69(-7.24%) |
Mar 15, 2021 | 7.790 | 9.640 | 7.600 | 9.530 | 1,005,435 | +2.16(+29.31%) |
Mar 12, 2021 | 7.290 | 7.560 | 7.010 | 7.370 | 243,600 | -0.12(-1.60%) |
Mar 11, 2021 | 8.140 | 8.500 | 7.260 | 7.490 | 444,381 | -0.36(-4.59%) |
Mar 10, 2021 | 6.700 | 7.920 | 6.600 | 7.850 | 260,210 | +1.10(+16.30%) |
Mar 09, 2021 | 6.650 | 7.070 | 6.550 | 6.750 | 92,569 | +0.10(+1.50%) |
Mar 08, 2021 | 6.550 | 6.950 | 6.460 | 6.650 | 100,746 | +0.10(+1.53%) |
Mar 05, 2021 | 6.570 | 6.740 | 6.220 | 6.550 | 103,000 | +0.05(+0.77%) |
Mar 04, 2021 | 7.340 | 7.640 | 6.210 | 6.500 | 196,691 | -0.62(-8.71%) |
Mar 03, 2021 | 6.920 | 7.150 | 6.720 | 7.120 | 172,725 | +0.45(+6.75%) |
Mar 02, 2021 | 6.800 | 6.980 | 6.460 | 6.670 | 126,142 | +0.02(+0.30%) |
Mar 01, 2021 | 6.330 | 6.900 | 6.250 | 6.650 | 116,179 | +0.35(+5.56%) |
Feb 26, 2021 | 6.160 | 6.540 | 5.846 | 6.300 | 133,300 | +0.14(+2.27%) |
Feb 25, 2021 | 6.930 | 7.150 | 6.040 | 6.160 | 138,073 | -0.63(-9.28%) |
Feb 24, 2021 | 6.270 | 7.190 | 6.180 | 6.790 | 155,138 | +0.61(+9.87%) |
Feb 23, 2021 | 6.920 | 7.084 | 6.100 | 6.180 | 188,726 | -1.05(-14.52%) |
Feb 22, 2021 | 6.760 | 7.460 | 6.760 | 7.230 | 179,806 | -0.07(-0.96%) |
Feb 19, 2021 | 6.710 | 7.590 | 6.553 | 7.300 | 271,000 | +0.50(+7.35%) |
Feb 18, 2021 | 7.430 | 7.430 | 6.570 | 6.800 | 243,033 | -0.67(-8.97%) |
Feb 17, 2021 | 7.800 | 7.800 | 7.280 | 7.470 | 178,192 | -0.36(-4.60%) |
Feb 16, 2021 | 7.990 | 8.500 | 7.280 | 7.830 | 515,321 | +0.53(+7.26%) |
Feb 12, 2021 | 6.400 | 7.300 | 6.309 | 7.300 | 371,800 | +0.90(+14.06%) |
Feb 11, 2021 | 6.380 | 6.690 | 5.930 | 6.400 | 183,369 | +0.03(+0.47%) |
Feb 10, 2021 | 6.600 | 6.830 | 5.560 | 6.370 | 378,014 | -0.12(-1.85%) |
Feb 09, 2021 | 5.300 | 6.930 | 5.300 | 6.490 | 599,309 | +1.19(+22.45%) |
Feb 08, 2021 | 4.980 | 5.400 | 4.980 | 5.300 | 241,086 | +0.32(+6.43%) |
Feb 05, 2021 | 4.800 | 5.100 | 4.630 | 4.980 | 157,100 | +0.25(+5.29%) |
Feb 04, 2021 | 5.120 | 5.160 | 4.500 | 4.730 | 216,742 | -0.27(-5.40%) |
Feb 03, 2021 | 4.510 | 5.060 | 4.430 | 5.000 | 286,692 | +0.58(+13.12%) |
Feb 02, 2021 | 4.450 | 4.650 | 4.280 | 4.420 | 195,964 | -0.21(-4.54%) |
Feb 01, 2021 | 4.640 | 5.000 | 4.420 | 4.630 | 642,971 | +0.28(+6.44%) |
Jan 29, 2021 | 3.440 | 5.310 | 3.395 | 4.350 | 1,533,200 | +0.91(+26.45%) |
Jan 28, 2021 | 3.610 | 3.700 | 3.360 | 3.440 | 98,018 | -0.17(-4.71%) |
Jan 27, 2021 | 3.710 | 3.880 | 3.520 | 3.610 | 122,333 | -0.06(-1.63%) |
Jan 26, 2021 | 3.670 | 3.730 | 3.600 | 3.670 | 89,460 | +0.00(+0.00%) |
Jan 25, 2021 | 3.650 | 3.710 | 3.400 | 3.670 | 102,765 | +0.07(+1.94%) |
Jan 22, 2021 | 3.400 | 3.670 | 3.290 | 3.600 | 92,800 | +0.15(+4.35%) |
Jan 21, 2021 | 3.440 | 3.480 | 3.150 | 3.450 | 102,008 | -0.03(-0.86%) |
Jan 20, 2021 | 3.730 | 3.730 | 3.360 | 3.480 | 171,843 | -0.23(-6.20%) |
Jan 19, 2021 | 3.700 | 3.750 | 3.530 | 3.710 | 109,063 | +0.12(+3.34%) |
Jan 15, 2021 | 3.900 | 3.950 | 3.450 | 3.590 | 264,100 | -0.31(-7.95%) |
Jan 14, 2021 | 3.580 | 3.900 | 3.450 | 3.900 | 218,408 | +0.48(+14.04%) |
Jan 13, 2021 | 3.580 | 3.600 | 3.060 | 3.420 | 334,106 | -0.17(-4.74%) |
Jan 12, 2021 | 3.330 | 3.920 | 3.330 | 3.590 | 588,325 | +0.26(+7.81%) |
Jan 11, 2021 | 2.990 | 3.420 | 2.980 | 3.330 | 332,386 | +0.40(+13.65%) |
Jan 08, 2021 | 2.600 | 2.950 | 2.550 | 2.930 | 264,900 | +0.40(+15.81%) |
Jan 07, 2021 | 2.330 | 2.560 | 2.330 | 2.530 | 69,476 | +0.11(+4.55%) |
Jan 06, 2021 | 2.590 | 2.590 | 2.330 | 2.420 | 91,789 | -0.12(-4.72%) |
Jan 05, 2021 | 2.210 | 2.550 | 2.210 | 2.540 | 90,059 | +0.33(+14.93%) |
Jan 04, 2021 | 2.260 | 2.320 | 2.120 | 2.210 | 91,669 | -0.04(-1.78%) |
Dec 31, 2020 | 2.250 | 2.250 | 2.250 | 74,333 | +0.04(+1.81%) | |
Dec 30, 2020 | 2.260 | 2.300 | 2.170 | 2.210 | 74,333 | -0.06(-2.64%) |
Dec 29, 2020 | 2.320 | 2.353 | 2.200 | 2.270 | 86,049 | -0.08(-3.40%) |
Dec 28, 2020 | 2.370 | 2.460 | 2.320 | 2.350 | 42,551 | -0.04(-1.67%) |
Dec 24, 2020 | 2.500 | 2.500 | 2.390 | 2.390 | 28,100 | -0.10(-4.02%) |
Dec 23, 2020 | 2.350 | 2.530 | 2.270 | 2.490 | 119,195 | +0.23(+10.18%) |
Dec 22, 2020 | 2.290 | 2.310 | 2.170 | 2.260 | 72,151 | -0.02(-0.82%) |
Dec 21, 2020 | 2.420 | 2.432 | 2.260 | 2.279 | 57,155 | -0.17(-6.99%) |
Dec 18, 2020 | 2.450 | 2.460 | 2.410 | 2.450 | 70,700 | -0.01(-0.41%) |
Dec 17, 2020 | 2.410 | 2.510 | 2.390 | 2.460 | 35,155 | +0.05(+2.07%) |
Dec 16, 2020 | 2.410 | 2.550 | 2.361 | 2.410 | 51,788 | +0.15(+6.64%) |
Dec 15, 2020 | 2.360 | 2.470 | 2.260 | 2.260 | 102,073 | -0.10(-4.24%) |
Dec 14, 2020 | 2.500 | 2.530 | 2.360 | 2.360 | 75,972 | -0.15(-5.98%) |
Dec 11, 2020 | 2.600 | 2.600 | 2.460 | 2.510 | 41,400 | -0.10(-3.83%) |
Dec 10, 2020 | 2.450 | 2.670 | 2.410 | 2.610 | 82,345 | +0.16(+6.53%) |
Dec 09, 2020 | 2.790 | 2.850 | 2.450 | 2.450 | 181,586 | -0.33(-11.87%) |
Dec 08, 2020 | 2.780 | 2.850 | 2.720 | 2.780 | 72,304 | -0.02(-0.71%) |
Dec 07, 2020 | 2.850 | 2.850 | 2.710 | 2.800 | 107,415 | -0.06(-2.10%) |
Dec 04, 2020 | 2.660 | 2.890 | 2.660 | 2.860 | 190,500 | +0.18(+6.72%) |
Dec 03, 2020 | 2.580 | 2.700 | 2.580 | 2.680 | 67,681 | +0.01(+0.37%) |
Dec 02, 2020 | 2.800 | 2.800 | 2.600 | 2.670 | 108,584 | -0.15(-5.32%) |