Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.200 | 2.220 | 2.080 | 2.160 | 1,401,053 | -0.07(-3.36%) |
Nov 29, 2021 | 2.340 | 2.340 | 2.170 | 2.235 | 636,632 | -0.03(-1.32%) |
Nov 26, 2021 | 2.170 | 2.275 | 2.110 | 2.265 | 1,156,915 | -0.10(-4.43%) |
Nov 24, 2021 | 2.400 | 2.425 | 2.340 | 2.370 | 589,931 | -0.04(-1.66%) |
Nov 23, 2021 | 2.450 | 2.490 | 2.340 | 2.410 | 812,746 | +0.01(+0.42%) |
Nov 22, 2021 | 2.520 | 2.560 | 2.365 | 2.400 | 1,138,365 | -0.11(-4.38%) |
Nov 19, 2021 | 2.780 | 2.780 | 2.470 | 2.510 | 1,430,147 | -0.22(-8.06%) |
Nov 18, 2021 | 2.870 | 2.760 | 2.710 | 2.730 | 1,073,078 | -0.13(-4.55%) |
Nov 17, 2021 | 2.920 | 2.990 | 2.830 | 2.860 | 631,883 | -0.07(-2.39%) |
Nov 16, 2021 | 2.900 | 2.940 | 2.820 | 2.930 | 736,653 | +0.02(+0.69%) |
Nov 15, 2021 | 2.960 | 2.960 | 2.850 | 2.910 | 468,359 | -0.02(-0.68%) |
Nov 12, 2021 | 2.970 | 2.990 | 2.880 | 2.930 | 724,173 | -0.03(-1.01%) |
Nov 11, 2021 | 3.080 | 3.080 | 2.950 | 2.960 | 618,005 | -0.06(-1.99%) |
Nov 10, 2021 | 3.120 | 3.020 | 747,180 | -0.09(-2.89%) | ||
Nov 09, 2021 | 3.500 | 3.500 | 3.000 | 3.110 | 1,953,745 | -0.42(-11.90%) |
Nov 08, 2021 | 3.490 | 3.620 | 3.460 | 3.530 | 606,691 | +0.09(+2.62%) |
Nov 05, 2021 | 3.400 | 3.585 | 3.280 | 3.440 | 925,166 | +0.28(+8.86%) |
Nov 04, 2021 | 3.250 | 3.390 | 3.130 | 3.160 | 674,146 | -0.09(-2.77%) |
Nov 03, 2021 | 3.150 | 3.290 | 3.120 | 3.250 | 490,910 | +0.10(+3.17%) |
Nov 02, 2021 | 3.270 | 3.290 | 3.120 | 3.150 | 576,766 | -0.13(-3.96%) |
Nov 01, 2021 | 3.000 | 3.290 | 3.090 | 3.280 | 744,395 | +0.19(+6.15%) |
Oct 29, 2021 | 3.120 | 3.155 | 3.040 | 3.090 | 385,358 | -0.05(-1.59%) |
Oct 28, 2021 | 3.140 | 3.170 | 3.080 | 3.140 | 395,199 | +0.01(+0.32%) |
Oct 27, 2021 | 3.200 | 3.230 | 3.111 | 3.130 | 354,766 | -0.07(-2.19%) |
Oct 26, 2021 | 3.320 | 3.190 | 3.200 | 554,612 | -0.12(-3.61%) | |
Oct 25, 2021 | 3.250 | 3.365 | 3.215 | 3.320 | 449,808 | +0.09(+2.79%) |
Oct 22, 2021 | 3.350 | 3.350 | 3.180 | 3.230 | 608,146 | -0.12(-3.58%) |
Oct 21, 2021 | 3.310 | 3.440 | 3.285 | 3.350 | 604,808 | +0.02(+0.60%) |
Oct 20, 2021 | 3.520 | 3.520 | 3.320 | 3.330 | 495,975 | -0.16(-4.58%) |
Oct 19, 2021 | 3.530 | 3.600 | 3.470 | 3.490 | 496,347 | -0.01(-0.29%) |
Oct 18, 2021 | 3.530 | 3.663 | 3.420 | 3.500 | 570,406 | -0.03(-0.85%) |
Oct 15, 2021 | 3.480 | 3.750 | 3.480 | 3.530 | 1,028,967 | +0.14(+4.13%) |
Oct 14, 2021 | 3.430 | 3.440 | 3.350 | 3.390 | 782,805 | +0.06(+1.80%) |
Oct 13, 2021 | 3.360 | 3.400 | 3.300 | 3.330 | 191,138 | -0.02(-0.60%) |
Oct 12, 2021 | 3.300 | 3.410 | 3.271 | 3.350 | 310,259 | +0.05(+1.52%) |
Oct 11, 2021 | 3.460 | 3.460 | 3.290 | 3.300 | 362,970 | -0.12(-3.51%) |
Oct 08, 2021 | 3.420 | 3.520 | 3.410 | 3.420 | 376,250 | +0.03(+0.88%) |
Oct 07, 2021 | 3.430 | 3.520 | 3.380 | 3.390 | 537,380 | +0.00(+0.00%) |
Oct 06, 2021 | 3.300 | 3.410 | 3.250 | 3.390 | 487,383 | +0.03(+0.89%) |
Oct 05, 2021 | 3.390 | 3.467 | 3.320 | 3.360 | 361,765 | -0.05(-1.47%) |
Oct 04, 2021 | 3.540 | 3.560 | 3.390 | 3.410 | 412,580 | -0.17(-4.75%) |
Oct 01, 2021 | 3.140 | 3.630 | 3.140 | 3.580 | 1,398,034 | +0.49(+15.86%) |
Sep 30, 2021 | 3.080 | 3.180 | 2.930 | 3.090 | 2,057,135 | +0.04(+1.31%) |
Sep 29, 2021 | 3.310 | 3.350 | 3.030 | 3.050 | 1,237,597 | -0.21(-6.44%) |
Sep 28, 2021 | 3.510 | 3.510 | 3.250 | 3.260 | 851,597 | -0.27(-7.65%) |
Sep 27, 2021 | 3.550 | 3.680 | 3.510 | 3.530 | 729,249 | -0.03(-0.84%) |
Sep 24, 2021 | 3.270 | 3.590 | 3.270 | 3.560 | 724,100 | +0.24(+7.23%) |
Sep 23, 2021 | 3.140 | 3.340 | 3.130 | 3.320 | 1,122,042 | +0.23(+7.44%) |
Sep 22, 2021 | 3.110 | 3.200 | 3.080 | 3.090 | 797,473 | +0.04(+1.31%) |
Sep 21, 2021 | 3.270 | 3.289 | 3.025 | 3.050 | 1,296,667 | -0.18(-5.57%) |
Sep 20, 2021 | 3.580 | 3.580 | 3.230 | 3.230 | 1,673,643 | -0.44(-11.99%) |
Sep 17, 2021 | 3.670 | 3.780 | 3.650 | 3.670 | 1,138,873 | +0.02(+0.55%) |
Sep 16, 2021 | 3.660 | 3.760 | 3.640 | 3.650 | 611,544 | -0.08(-2.14%) |
Sep 15, 2021 | 3.660 | 3.780 | 3.580 | 3.730 | 711,226 | +0.07(+1.91%) |
Sep 14, 2021 | 3.810 | 3.820 | 3.600 | 3.660 | 673,848 | -0.11(-2.92%) |
Sep 13, 2021 | 3.670 | 3.860 | 3.600 | 3.770 | 825,041 | +0.12(+3.29%) |
Sep 10, 2021 | 3.750 | 3.750 | 3.606 | 3.650 | 387,828 | -0.05(-1.35%) |
Sep 09, 2021 | 3.610 | 3.790 | 3.590 | 3.700 | 699,189 | +0.07(+1.93%) |
Sep 08, 2021 | 3.740 | 3.780 | 3.620 | 3.630 | 376,345 | -0.09(-2.42%) |
Sep 07, 2021 | 3.700 | 3.840 | 3.675 | 3.720 | 537,882 | +0.00(+0.00%) |
Sep 03, 2021 | 3.670 | 3.730 | 3.590 | 3.720 | 562,092 | +0.01(+0.27%) |
Sep 02, 2021 | 3.750 | 3.880 | 3.695 | 3.710 | 401,369 | -0.01(-0.27%) |
Sep 01, 2021 | 3.740 | 3.820 | 3.670 | 3.720 | 574,778 | -0.02(-0.53%) |
Aug 31, 2021 | 3.670 | 3.790 | 3.650 | 3.740 | 478,087 | +0.04(+1.08%) |
Aug 30, 2021 | 3.980 | 4.000 | 3.690 | 3.700 | 458,175 | -0.28(-7.04%) |
Aug 27, 2021 | 3.700 | 4.015 | 3.700 | 3.980 | 791,143 | +0.31(+8.45%) |
Aug 26, 2021 | 3.810 | 3.880 | 3.610 | 3.670 | 784,358 | -0.17(-4.43%) |
Aug 25, 2021 | 3.750 | 3.915 | 3.710 | 3.840 | 1,158,958 | +0.09(+2.40%) |
Aug 24, 2021 | 3.660 | 3.800 | 3.628 | 3.750 | 3,261,584 | +0.15(+4.17%) |
Aug 23, 2021 | 3.500 | 3.650 | 3.500 | 3.600 | 1,398,523 | +0.12(+3.45%) |
Aug 20, 2021 | 3.400 | 3.500 | 3.380 | 3.480 | 321,342 | +0.05(+1.46%) |
Aug 19, 2021 | 3.530 | 3.550 | 3.410 | 3.430 | 528,945 | -0.16(-4.46%) |
Aug 18, 2021 | 3.580 | 3.710 | 3.510 | 3.590 | 502,772 | +0.00(+0.00%) |
Aug 17, 2021 | 3.560 | 3.610 | 3.440 | 3.590 | 640,246 | +0.02(+0.56%) |
Aug 16, 2021 | 3.630 | 3.650 | 3.520 | 3.570 | 724,902 | -0.12(-3.25%) |
Aug 13, 2021 | 3.910 | 3.910 | 3.680 | 3.690 | 698,396 | -0.21(-5.38%) |
Aug 12, 2021 | 3.970 | 4.010 | 3.820 | 3.900 | 825,331 | -0.12(-2.99%) |
Aug 11, 2021 | 3.980 | 4.035 | 3.840 | 4.020 | 867,492 | +0.06(+1.52%) |
Aug 10, 2021 | 3.950 | 3.970 | 3.810 | 3.960 | 759,226 | +0.00(+0.00%) |
Aug 09, 2021 | 4.050 | 4.060 | 3.910 | 3.960 | 546,888 | -0.15(-3.65%) |
Aug 06, 2021 | 4.210 | 4.300 | 4.060 | 4.110 | 783,610 | -0.10(-2.38%) |
Aug 05, 2021 | 3.960 | 4.235 | 3.940 | 4.210 | 451,218 | +0.26(+6.58%) |
Aug 04, 2021 | 4.000 | 4.065 | 3.915 | 3.950 | 690,308 | -0.11(-2.71%) |
Aug 03, 2021 | 4.250 | 4.260 | 3.980 | 4.060 | 481,626 | -0.18(-4.25%) |
Aug 02, 2021 | 4.200 | 4.335 | 4.170 | 4.240 | 443,205 | +0.06(+1.44%) |
Jul 30, 2021 | 4.240 | 4.330 | 4.130 | 4.180 | 640,339 | -0.13(-3.02%) |
Jul 29, 2021 | 4.160 | 4.320 | 4.090 | 4.310 | 691,762 | +0.15(+3.61%) |
Jul 28, 2021 | 4.120 | 4.330 | 4.080 | 4.160 | 852,690 | +0.09(+2.21%) |
Jul 27, 2021 | 4.100 | 4.190 | 3.980 | 4.070 | 1,139,067 | -0.06(-1.45%) |
Jul 26, 2021 | 3.810 | 4.130 | 3.810 | 4.130 | 1,577,993 | +0.48(+13.15%) |
Jul 23, 2021 | 3.720 | 3.730 | 3.555 | 3.650 | 621,530 | -0.09(-2.41%) |
Jul 22, 2021 | 3.810 | 3.810 | 3.620 | 3.740 | 499,866 | -0.07(-1.84%) |
Jul 21, 2021 | 3.770 | 3.940 | 3.750 | 3.810 | 599,216 | +0.10(+2.70%) |
Jul 20, 2021 | 3.670 | 3.780 | 3.450 | 3.710 | 944,743 | +0.19(+5.40%) |
Jul 19, 2021 | 3.470 | 3.580 | 3.385 | 3.520 | 918,507 | -0.08(-2.22%) |
Jul 16, 2021 | 3.810 | 3.830 | 3.580 | 3.600 | 958,596 | -0.14(-3.74%) |
Jul 15, 2021 | 3.650 | 3.765 | 3.610 | 3.740 | 1,066,111 | +0.04(+1.08%) |
Jul 14, 2021 | 3.610 | 3.740 | 3.610 | 3.700 | 1,400,186 | +0.04(+1.09%) |
Jul 13, 2021 | 3.610 | 3.680 | 3.590 | 3.660 | 944,059 | -0.01(-0.27%) |
Jul 12, 2021 | 3.720 | 3.750 | 3.590 | 3.670 | 842,149 | -0.10(-2.65%) |
Jul 09, 2021 | 3.580 | 3.780 | 3.530 | 3.770 | 847,982 | +0.26(+7.41%) |
Jul 08, 2021 | 3.580 | 3.625 | 3.475 | 3.510 | 865,696 | -0.19(-5.14%) |
Jul 07, 2021 | 3.830 | 3.870 | 3.640 | 3.700 | 893,149 | -0.16(-4.15%) |
Jul 06, 2021 | 4.010 | 4.030 | 3.795 | 3.860 | 1,156,503 | -0.17(-4.22%) |
Jul 02, 2021 | 4.100 | 4.140 | 3.930 | 4.030 | 715,453 | -0.04(-0.98%) |
Jul 01, 2021 | 3.895 | 4.110 | 3.895 | 4.070 | 656,711 | +0.00(+0.00%) |
Jun 30, 2021 | 4.010 | 4.110 | 3.895 | 4.070 | 1,252,426 | +0.06(+1.50%) |
Jun 29, 2021 | 4.090 | 4.090 | 3.930 | 4.010 | 908,497 | -0.05(-1.23%) |
Jun 28, 2021 | 4.360 | 4.360 | 3.970 | 4.060 | 1,791,391 | -0.29(-6.67%) |
Jun 25, 2021 | 4.420 | 4.470 | 4.280 | 4.350 | 3,530,338 | -0.05(-1.14%) |
Jun 24, 2021 | 4.260 | 4.410 | 4.075 | 4.400 | 1,152,191 | +0.18(+4.27%) |
Jun 23, 2021 | 4.040 | 4.270 | 4.040 | 4.220 | 646,967 | +0.19(+4.71%) |
Jun 22, 2021 | 4.075 | 4.075 | 3.890 | 4.030 | 778,328 | -0.07(-1.71%) |
Jun 21, 2021 | 4.160 | 4.160 | 4.035 | 4.100 | 709,704 | -0.04(-0.97%) |
Jun 18, 2021 | 4.080 | 4.160 | 3.940 | 4.140 | 1,570,361 | +0.01(+0.24%) |
Jun 17, 2021 | 4.180 | 4.295 | 4.065 | 4.130 | 571,945 | -0.04(-0.96%) |
Jun 16, 2021 | 4.200 | 4.240 | 4.070 | 4.170 | 793,465 | +0.05(+1.21%) |
Jun 15, 2021 | 4.080 | 4.150 | 3.970 | 4.120 | 527,404 | +0.04(+0.98%) |
Jun 14, 2021 | 4.280 | 4.340 | 4.060 | 4.080 | 731,017 | -0.21(-4.90%) |
Jun 11, 2021 | 4.310 | 4.370 | 4.250 | 4.290 | 452,153 | +0.03(+0.70%) |
Jun 10, 2021 | 4.370 | 4.390 | 4.080 | 4.260 | 1,074,567 | -0.11(-2.52%) |
Jun 09, 2021 | 4.340 | 4.540 | 4.260 | 4.370 | 1,105,668 | +0.03(+0.69%) |
Jun 08, 2021 | 4.330 | 4.380 | 4.170 | 4.340 | 652,403 | +0.04(+0.93%) |
Jun 07, 2021 | 4.280 | 4.390 | 4.230 | 4.300 | 584,384 | +0.05(+1.18%) |
Jun 04, 2021 | 4.370 | 4.430 | 4.210 | 4.250 | 548,892 | -0.10(-2.30%) |
Jun 03, 2021 | 4.500 | 4.540 | 4.330 | 4.350 | 669,616 | -0.17(-3.76%) |
Jun 02, 2021 | 4.670 | 4.740 | 4.420 | 4.520 | 821,767 | -0.13(-2.80%) |
Jun 01, 2021 | 4.800 | 4.860 | 4.590 | 4.650 | 542,314 | -0.11(-2.31%) |
May 28, 2021 | 4.830 | 4.905 | 4.750 | 4.760 | 636,792 | +0.03(+0.63%) |
May 27, 2021 | 4.570 | 4.740 | 4.520 | 4.730 | 751,453 | +0.23(+5.11%) |
May 26, 2021 | 4.500 | 4.640 | 4.470 | 4.500 | 1,050,602 | +0.06(+1.35%) |
May 25, 2021 | 4.590 | 4.720 | 4.430 | 4.440 | 625,925 | -0.08(-1.77%) |
May 24, 2021 | 4.480 | 4.570 | 4.380 | 4.520 | 503,550 | +0.09(+2.03%) |
May 21, 2021 | 4.570 | 4.570 | 4.380 | 4.430 | 452,168 | -0.04(-0.89%) |
May 20, 2021 | 4.530 | 4.590 | 4.400 | 4.470 | 389,031 | -0.05(-1.11%) |
May 19, 2021 | 4.620 | 4.709 | 4.470 | 4.520 | 510,589 | -0.19(-4.03%) |
May 18, 2021 | 4.790 | 4.930 | 4.705 | 4.710 | 407,835 | -0.07(-1.46%) |
May 17, 2021 | 5.000 | 5.000 | 4.630 | 4.780 | 702,302 | -0.25(-4.97%) |
May 14, 2021 | 4.630 | 5.060 | 4.620 | 5.030 | 1,235,076 | +0.43(+9.35%) |
May 13, 2021 | 4.620 | 4.790 | 4.415 | 4.600 | 896,703 | +0.06(+1.32%) |
May 12, 2021 | 4.810 | 4.900 | 4.460 | 4.540 | 1,136,495 | -0.41(-8.28%) |
May 11, 2021 | 4.470 | 4.960 | 4.414 | 4.950 | 679,138 | +0.25(+5.32%) |
May 10, 2021 | 4.650 | 4.810 | 4.570 | 4.700 | 778,362 | -0.05(-1.05%) |
May 07, 2021 | 4.640 | 4.940 | 4.610 | 4.750 | 496,604 | +0.07(+1.50%) |
May 06, 2021 | 4.700 | 4.800 | 4.510 | 4.680 | 846,696 | -0.07(-1.47%) |
May 05, 2021 | 4.950 | 5.060 | 4.720 | 4.750 | 840,338 | -0.15(-3.06%) |
May 04, 2021 | 4.980 | 5.070 | 4.695 | 4.900 | 1,544,164 | -0.16(-3.16%) |
May 03, 2021 | 5.120 | 5.250 | 5.020 | 5.060 | 581,823 | +0.00(+0.00%) |
Apr 30, 2021 | 5.020 | 5.150 | 5.000 | 5.060 | 765,100 | -0.08(-1.56%) |
Apr 29, 2021 | 5.290 | 5.310 | 5.000 | 5.140 | 849,107 | -0.08(-1.53%) |
Apr 28, 2021 | 5.210 | 5.340 | 5.180 | 5.220 | 533,541 | +0.01(+0.19%) |
Apr 27, 2021 | 5.210 | 5.240 | 5.010 | 5.210 | 933,776 | +0.01(+0.19%) |
Apr 26, 2021 | 5.230 | 5.320 | 5.130 | 5.200 | 967,239 | +0.02(+0.39%) |
Apr 23, 2021 | 5.040 | 5.265 | 5.000 | 5.180 | 1,045,000 | +0.15(+2.98%) |
Apr 22, 2021 | 5.250 | 5.290 | 4.960 | 5.030 | 1,308,213 | -0.13(-2.52%) |
Apr 21, 2021 | 4.890 | 5.170 | 4.870 | 5.160 | 1,102,621 | +0.19(+3.82%) |
Apr 20, 2021 | 5.550 | 5.550 | 4.890 | 4.970 | 1,472,805 | -0.62(-11.09%) |
Apr 19, 2021 | 5.660 | 5.800 | 5.560 | 5.590 | 822,488 | -0.16(-2.78%) |
Apr 16, 2021 | 5.690 | 5.785 | 5.585 | 5.750 | 1,056,600 | +0.05(+0.88%) |
Apr 15, 2021 | 5.830 | 5.830 | 5.577 | 5.700 | 568,678 | -0.05(-0.87%) |
Apr 14, 2021 | 5.660 | 5.915 | 5.660 | 5.750 | 741,825 | +0.04(+0.70%) |
Apr 13, 2021 | 5.740 | 5.800 | 5.540 | 5.710 | 771,981 | -0.08(-1.38%) |
Apr 12, 2021 | 6.000 | 6.020 | 5.730 | 5.790 | 937,493 | -0.26(-4.30%) |
Apr 09, 2021 | 6.120 | 6.220 | 6.010 | 6.050 | 713,700 | -0.10(-1.63%) |
Apr 08, 2021 | 6.230 | 6.240 | 5.990 | 6.150 | 657,492 | -0.01(-0.16%) |
Apr 07, 2021 | 6.450 | 6.530 | 6.090 | 6.160 | 966,663 | -0.26(-4.05%) |
Apr 06, 2021 | 6.720 | 6.800 | 6.380 | 6.420 | 699,931 | -0.30(-4.46%) |
Apr 05, 2021 | 6.880 | 6.950 | 6.530 | 6.720 | 862,351 | +0.04(+0.60%) |
Apr 01, 2021 | 6.410 | 6.910 | 6.410 | 6.680 | 1,291,300 | +0.30(+4.70%) |
Mar 31, 2021 | 6.260 | 6.470 | 6.230 | 6.380 | 1,369,581 | +0.14(+2.24%) |
Mar 30, 2021 | 6.110 | 6.380 | 6.090 | 6.240 | 778,254 | +0.13(+2.13%) |
Mar 29, 2021 | 6.110 | 6.300 | 5.660 | 6.110 | 1,570,358 | -0.08(-1.29%) |
Mar 26, 2021 | 6.070 | 6.250 | 5.900 | 6.190 | 897,700 | +0.14(+2.31%) |
Mar 25, 2021 | 5.570 | 6.120 | 5.520 | 6.050 | 1,718,773 | +0.37(+6.51%) |
Mar 24, 2021 | 6.540 | 6.560 | 5.680 | 5.680 | 1,629,381 | -0.61(-9.70%) |
Mar 23, 2021 | 6.760 | 6.980 | 6.180 | 6.290 | 2,359,500 | -0.66(-9.50%) |
Mar 22, 2021 | 7.720 | 7.740 | 6.920 | 6.950 | 2,117,573 | -0.52(-6.96%) |
Mar 19, 2021 | 7.130 | 7.560 | 6.900 | 7.470 | 2,182,000 | +0.35(+4.92%) |
Mar 18, 2021 | 6.900 | 7.410 | 6.840 | 7.120 | 2,806,920 | +0.16(+2.30%) |
Mar 17, 2021 | 6.710 | 7.000 | 6.480 | 6.960 | 1,385,609 | +0.16(+2.35%) |
Mar 16, 2021 | 7.170 | 7.190 | 6.610 | 6.800 | 1,014,932 | -0.31(-4.36%) |
Mar 15, 2021 | 6.880 | 7.150 | 6.610 | 7.110 | 3,507,805 | +0.32(+4.71%) |
Mar 12, 2021 | 6.660 | 6.950 | 6.579 | 6.790 | 1,709,900 | +0.06(+0.89%) |
Mar 11, 2021 | 6.070 | 6.770 | 5.910 | 6.730 | 1,822,396 | +0.71(+11.79%) |
Mar 10, 2021 | 6.080 | 6.360 | 5.935 | 6.020 | 1,488,623 | +0.01(+0.17%) |
Mar 09, 2021 | 5.460 | 6.020 | 5.250 | 6.010 | 3,944,311 | +0.61(+11.30%) |
Mar 08, 2021 | 5.550 | 5.685 | 5.215 | 5.400 | 1,331,707 | -0.12(-2.17%) |
Mar 05, 2021 | 5.660 | 5.730 | 4.980 | 5.520 | 1,387,200 | -0.01(-0.18%) |
Mar 04, 2021 | 5.790 | 5.920 | 5.300 | 5.530 | 1,541,600 | -0.20(-3.49%) |
Mar 03, 2021 | 5.890 | 6.230 | 5.730 | 5.730 | 1,421,401 | -0.05(-0.87%) |
Mar 02, 2021 | 5.510 | 6.060 | 5.470 | 5.780 | 1,814,176 | +0.31(+5.67%) |
Mar 01, 2021 | 5.850 | 5.900 | 5.420 | 5.470 | 1,042,556 | -0.16(-2.84%) |
Feb 26, 2021 | 5.000 | 5.700 | 4.440 | 5.630 | 2,926,100 | +0.66(+13.28%) |
Feb 25, 2021 | 5.820 | 6.030 | 4.880 | 4.970 | 2,363,119 | -0.98(-16.47%) |
Feb 24, 2021 | 5.460 | 5.980 | 5.460 | 5.950 | 3,805,305 | +0.52(+9.58%) |
Feb 23, 2021 | 5.440 | 5.580 | 5.063 | 5.430 | 1,640,322 | -0.10(-1.81%) |
Feb 22, 2021 | 5.230 | 5.950 | 5.230 | 5.530 | 3,357,645 | +0.26(+4.93%) |
Feb 19, 2021 | 5.400 | 5.500 | 5.210 | 5.270 | 1,885,400 | -0.07(-1.31%) |
Feb 18, 2021 | 5.300 | 5.405 | 4.960 | 5.340 | 1,507,037 | -0.03(-0.56%) |
Feb 17, 2021 | 5.220 | 5.470 | 5.140 | 5.370 | 665,181 | +0.05(+0.94%) |
Feb 16, 2021 | 5.352 | 5.490 | 5.265 | 5.320 | 450,158 | -0.03(-0.56%) |
Feb 12, 2021 | 5.040 | 5.400 | 5.040 | 5.350 | 721,700 | +0.15(+2.88%) |
Feb 11, 2021 | 5.210 | 5.410 | 5.130 | 5.200 | 739,129 | +0.00(+0.00%) |
Feb 10, 2021 | 5.250 | 5.390 | 5.040 | 5.200 | 494,444 | +0.09(+1.76%) |
Feb 09, 2021 | 5.070 | 5.200 | 4.910 | 5.110 | 586,951 | +0.02(+0.39%) |
Feb 08, 2021 | 5.090 | 5.240 | 4.990 | 5.090 | 636,646 | +0.03(+0.59%) |
Feb 05, 2021 | 4.860 | 5.070 | 4.860 | 5.060 | 720,900 | +0.22(+4.55%) |
Feb 04, 2021 | 4.660 | 4.880 | 4.560 | 4.840 | 702,081 | +0.14(+2.98%) |
Feb 03, 2021 | 4.450 | 4.805 | 4.430 | 4.700 | 1,059,075 | +0.23(+5.15%) |
Feb 02, 2021 | 4.480 | 4.550 | 4.270 | 4.470 | 948,327 | +0.11(+2.52%) |
Feb 01, 2021 | 4.220 | 4.600 | 4.160 | 4.360 | 1,326,355 | +0.28(+6.86%) |
Jan 29, 2021 | 4.470 | 4.510 | 4.080 | 4.080 | 852,600 | -0.26(-5.99%) |
Jan 28, 2021 | 4.590 | 4.630 | 4.240 | 4.340 | 906,030 | -0.14(-3.13%) |
Jan 27, 2021 | 4.470 | 5.000 | 4.330 | 4.480 | 1,771,546 | -0.15(-3.24%) |
Jan 26, 2021 | 4.400 | 4.640 | 4.370 | 4.630 | 1,386,448 | +0.22(+4.99%) |
Jan 25, 2021 | 4.440 | 4.460 | 3.930 | 4.410 | 2,118,496 | -0.01(-0.23%) |
Jan 22, 2021 | 4.410 | 4.450 | 4.210 | 4.420 | 1,124,500 | +0.01(+0.23%) |
Jan 21, 2021 | 4.350 | 4.600 | 4.290 | 4.410 | 910,420 | +0.05(+1.15%) |
Jan 20, 2021 | 4.350 | 4.450 | 4.220 | 4.360 | 669,347 | +0.05(+1.16%) |
Jan 19, 2021 | 4.465 | 4.465 | 4.200 | 4.310 | 598,520 | +0.13(+3.11%) |
Jan 15, 2021 | 4.640 | 4.660 | 4.160 | 4.180 | 1,441,200 | -0.48(-10.30%) |
Jan 14, 2021 | 4.720 | 4.880 | 4.600 | 4.660 | 1,245,849 | +0.04(+0.87%) |
Jan 13, 2021 | 4.730 | 4.730 | 4.560 | 4.620 | 1,086,636 | -0.08(-1.70%) |
Jan 12, 2021 | 5.210 | 5.330 | 4.690 | 4.700 | 1,215,991 | -0.42(-8.20%) |
Jan 11, 2021 | 5.430 | 5.540 | 5.100 | 5.120 | 1,375,858 | -0.56(-9.86%) |
Jan 08, 2021 | 5.080 | 5.800 | 5.070 | 5.680 | 1,914,100 | +0.65(+12.92%) |
Jan 07, 2021 | 4.950 | 5.210 | 4.890 | 5.030 | 1,017,735 | +0.10(+2.03%) |
Jan 06, 2021 | 4.700 | 5.170 | 4.550 | 4.930 | 1,921,768 | +0.31(+6.71%) |
Jan 05, 2021 | 4.200 | 4.670 | 4.114 | 4.620 | 1,153,782 | +0.35(+8.20%) |
Jan 04, 2021 | 4.350 | 4.440 | 4.260 | 4.270 | 1,705,442 | -0.07(-1.61%) |
Dec 31, 2020 | 4.340 | 4.340 | 4.340 | 1,242,832 | +0.18(+4.33%) | |
Dec 30, 2020 | 4.060 | 4.220 | 4.020 | 4.160 | 1,242,832 | +0.13(+3.23%) |
Dec 29, 2020 | 3.950 | 4.040 | 3.860 | 4.030 | 1,253,169 | +0.12(+3.07%) |
Dec 28, 2020 | 3.720 | 3.950 | 3.720 | 3.910 | 1,234,052 | +0.21(+5.68%) |
Dec 24, 2020 | 3.600 | 3.720 | 3.510 | 3.700 | 560,800 | +0.15(+4.23%) |
Dec 23, 2020 | 3.450 | 3.585 | 3.420 | 3.550 | 752,751 | +0.13(+3.80%) |
Dec 22, 2020 | 3.570 | 3.570 | 3.335 | 3.420 | 771,574 | -0.13(-3.66%) |
Dec 21, 2020 | 3.440 | 3.620 | 3.370 | 3.550 | 1,133,449 | -0.14(-3.79%) |
Dec 18, 2020 | 3.620 | 3.725 | 3.470 | 3.690 | 1,036,100 | +0.10(+2.79%) |
Dec 17, 2020 | 3.750 | 3.765 | 3.570 | 3.590 | 812,555 | -0.13(-3.49%) |
Dec 16, 2020 | 3.710 | 3.890 | 3.630 | 3.720 | 867,547 | -0.01(-0.27%) |
Dec 15, 2020 | 3.830 | 3.830 | 3.630 | 3.730 | 1,196,625 | +0.00(+0.00%) |
Dec 14, 2020 | 4.080 | 4.110 | 3.730 | 3.730 | 991,909 | -0.23(-5.81%) |
Dec 11, 2020 | 4.200 | 4.270 | 3.960 | 3.960 | 1,523,900 | -0.31(-7.26%) |
Dec 10, 2020 | 4.310 | 4.420 | 4.240 | 4.270 | 1,441,250 | -0.09(-2.06%) |
Dec 09, 2020 | 4.390 | 4.435 | 4.270 | 4.360 | 2,418,544 | +0.13(+3.07%) |
Dec 08, 2020 | 4.220 | 4.430 | 4.200 | 4.230 | 2,661,404 | -0.08(-1.86%) |
Dec 07, 2020 | 4.380 | 4.510 | 4.220 | 4.310 | 3,061,678 | -0.07(-1.60%) |
Dec 04, 2020 | 3.710 | 4.390 | 3.670 | 4.380 | 4,588,000 | +0.74(+20.33%) |
Dec 03, 2020 | 3.340 | 3.750 | 3.260 | 3.640 | 3,541,797 | +0.32(+9.64%) |
Dec 02, 2020 | 2.920 | 3.330 | 2.851 | 3.320 | 2,429,682 | +0.37(+12.54%) |