Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.190 | 5.490 | 5.130 | 5.070 | 202,674 | -0.18(-3.43%) |
Nov 29, 2021 | 5.460 | 5.520 | 5.104 | 5.250 | 93,787 | -0.15(-2.78%) |
Nov 26, 2021 | 5.550 | 5.697 | 5.400 | 5.400 | 47,720 | -0.36(-6.25%) |
Nov 24, 2021 | 5.610 | 5.820 | 5.430 | 5.760 | 52,872 | +0.09(+1.59%) |
Nov 23, 2021 | 5.340 | 6.330 | 5.280 | 5.670 | 352,962 | +0.12(+2.16%) |
Nov 22, 2021 | 5.910 | 6.030 | 5.385 | 5.550 | 200,657 | -0.51(-8.42%) |
Nov 19, 2021 | 5.700 | 6.540 | 5.610 | 6.060 | 451,965 | +0.57(+10.38%) |
Nov 18, 2021 | 6.360 | 5.580 | 5.430 | 5.490 | 510,140 | -1.14(-17.19%) |
Nov 17, 2021 | 7.380 | 7.421 | 6.094 | 6.630 | 585,813 | -0.72(-9.80%) |
Nov 16, 2021 | 6.810 | 7.410 | 6.240 | 7.350 | 1,619,831 | -0.51(-6.49%) |
Nov 15, 2021 | 7.650 | 10.77 | 7.140 | 7.860 | 44,674,280 | +3.48(+79.45%) |
Nov 12, 2021 | 4.440 | 4.446 | 4.290 | 4.380 | 241,137 | -0.09(-2.01%) |
Nov 11, 2021 | 4.740 | 4.740 | 4.350 | 4.470 | 44,794 | -0.12(-2.61%) |
Nov 10, 2021 | 4.740 | 4.590 | 22,472 | -0.18(-3.77%) | ||
Nov 09, 2021 | 4.830 | 4.830 | 4.650 | 4.770 | 20,921 | -0.03(-0.63%) |
Nov 08, 2021 | 4.830 | 4.890 | 4.740 | 4.800 | 56,857 | +0.09(+1.91%) |
Nov 05, 2021 | 4.710 | 4.830 | 4.620 | 4.710 | 48,052 | +0.09(+1.95%) |
Nov 04, 2021 | 4.740 | 4.950 | 4.500 | 4.620 | 40,511 | -0.09(-1.91%) |
Nov 03, 2021 | 4.740 | 4.800 | 4.620 | 4.710 | 60,584 | -0.06(-1.26%) |
Nov 02, 2021 | 4.770 | 4.890 | 4.590 | 4.770 | 120,512 | +0.06(+1.27%) |
Nov 01, 2021 | 4.650 | 5.010 | 4.590 | 4.710 | 157,247 | +0.12(+2.61%) |
Oct 29, 2021 | 4.950 | 5.070 | 4.500 | 4.590 | 161,704 | -0.48(-9.47%) |
Oct 28, 2021 | 4.650 | 5.520 | 4.290 | 5.070 | 469,077 | +0.30(+6.29%) |
Oct 27, 2021 | 4.320 | 5.340 | 4.260 | 4.770 | 507,040 | +0.24(+5.30%) |
Oct 26, 2021 | 4.230 | 5.070 | 4.530 | 273,108 | +0.39(+9.42%) | |
Oct 25, 2021 | 4.350 | 4.470 | 4.050 | 4.140 | 55,329 | -0.03(-0.72%) |
Oct 22, 2021 | 4.380 | 4.920 | 4.170 | 4.170 | 234,797 | -0.30(-6.71%) |
Oct 21, 2021 | 4.530 | 4.530 | 4.410 | 4.470 | 14,798 | -0.06(-1.32%) |
Oct 20, 2021 | 4.500 | 4.620 | 4.440 | 4.530 | 18,373 | +0.00(+0.00%) |
Oct 19, 2021 | 4.440 | 4.560 | 4.350 | 4.530 | 22,718 | +0.08(+1.68%) |
Oct 18, 2021 | 4.260 | 4.560 | 4.140 | 4.455 | 100,081 | +0.11(+2.41%) |
Oct 15, 2021 | 4.410 | 4.410 | 4.184 | 4.350 | 13,346 | +0.03(+0.69%) |
Oct 14, 2021 | 4.320 | 4.410 | 4.230 | 4.320 | 11,492 | +0.00(+0.00%) |
Oct 13, 2021 | 4.230 | 4.320 | 4.170 | 4.320 | 5,903 | +0.06(+1.41%) |
Oct 12, 2021 | 4.200 | 4.290 | 4.170 | 4.260 | 12,862 | +0.09(+2.16%) |
Oct 11, 2021 | 4.290 | 4.320 | 4.140 | 4.170 | 14,651 | -0.03(-0.71%) |
Oct 08, 2021 | 4.170 | 4.320 | 4.140 | 4.200 | 17,386 | +0.03(+0.72%) |
Oct 07, 2021 | 4.110 | 4.230 | 4.020 | 4.170 | 14,547 | +0.12(+2.96%) |
Oct 06, 2021 | 3.960 | 4.080 | 3.960 | 4.050 | 9,721 | -0.03(-0.74%) |
Oct 05, 2021 | 4.020 | 4.200 | 3.960 | 4.080 | 9,562 | +0.03(+0.74%) |
Oct 04, 2021 | 4.230 | 4.260 | 4.050 | 4.050 | 15,301 | -0.24(-5.59%) |
Oct 01, 2021 | 3.990 | 4.380 | 3.960 | 4.290 | 17,748 | +0.24(+5.93%) |
Sep 30, 2021 | 3.900 | 4.140 | 3.894 | 4.050 | 10,152 | +0.06(+1.50%) |
Sep 29, 2021 | 4.020 | 4.560 | 3.870 | 3.990 | 92,025 | -0.03(-0.75%) |
Sep 28, 2021 | 4.050 | 4.152 | 3.900 | 4.020 | 13,478 | -0.09(-2.19%) |
Sep 27, 2021 | 3.990 | 4.170 | 3.903 | 4.110 | 24,268 | +0.06(+1.48%) |
Sep 24, 2021 | 4.140 | 4.140 | 3.960 | 4.050 | 18,954 | -0.12(-2.88%) |
Sep 23, 2021 | 3.990 | 4.200 | 3.930 | 4.170 | 34,040 | +0.27(+6.92%) |
Sep 22, 2021 | 4.020 | 4.020 | 3.900 | 3.900 | 14,758 | -0.09(-2.26%) |
Sep 21, 2021 | 3.810 | 4.050 | 3.750 | 3.990 | 17,796 | +0.18(+4.72%) |
Sep 20, 2021 | 3.900 | 3.960 | 3.630 | 3.810 | 41,750 | -0.18(-4.51%) |
Sep 17, 2021 | 3.900 | 3.990 | 3.840 | 3.990 | 19,456 | +0.09(+2.31%) |
Sep 16, 2021 | 3.930 | 3.960 | 3.780 | 3.900 | 14,078 | +0.00(+0.00%) |
Sep 15, 2021 | 3.960 | 3.990 | 3.780 | 3.900 | 13,816 | -0.06(-1.52%) |
Sep 14, 2021 | 3.900 | 3.990 | 3.810 | 3.960 | 30,703 | +0.06(+1.54%) |
Sep 13, 2021 | 3.900 | 4.020 | 3.750 | 3.900 | 37,701 | -0.12(-2.99%) |
Sep 10, 2021 | 3.960 | 4.200 | 3.810 | 4.020 | 49,879 | -0.21(-4.96%) |
Sep 09, 2021 | 4.080 | 4.260 | 3.990 | 4.230 | 82,271 | +0.24(+6.02%) |
Sep 08, 2021 | 4.110 | 4.170 | 3.930 | 3.990 | 21,726 | -0.24(-5.67%) |
Sep 07, 2021 | 4.470 | 4.500 | 4.110 | 4.230 | 46,955 | -0.09(-2.08%) |
Sep 03, 2021 | 4.560 | 4.740 | 4.200 | 4.320 | 106,458 | -0.30(-6.49%) |
Sep 02, 2021 | 4.350 | 4.650 | 4.290 | 4.620 | 86,907 | +0.33(+7.69%) |
Sep 01, 2021 | 4.260 | 4.380 | 4.170 | 4.290 | 17,071 | -0.03(-0.69%) |
Aug 31, 2021 | 4.200 | 4.350 | 4.200 | 4.320 | 11,335 | +0.09(+2.13%) |
Aug 30, 2021 | 4.200 | 4.274 | 4.018 | 4.230 | 27,397 | +0.15(+3.68%) |
Aug 27, 2021 | 4.080 | 4.350 | 4.020 | 4.080 | 29,339 | -0.09(-2.16%) |
Aug 26, 2021 | 4.290 | 4.440 | 3.960 | 4.170 | 42,082 | +0.00(+0.00%) |
Aug 25, 2021 | 4.110 | 4.380 | 4.110 | 4.170 | 38,229 | +0.00(+0.00%) |
Aug 24, 2021 | 4.200 | 4.380 | 4.080 | 4.170 | 16,973 | -0.03(-0.71%) |
Aug 23, 2021 | 3.990 | 4.230 | 3.840 | 4.200 | 38,735 | +0.18(+4.48%) |
Aug 20, 2021 | 3.750 | 4.050 | 3.570 | 4.020 | 102,095 | +0.54(+15.52%) |
Aug 19, 2021 | 3.900 | 3.900 | 3.420 | 3.480 | 53,915 | -0.35(-9.02%) |
Aug 18, 2021 | 3.810 | 4.050 | 3.750 | 3.825 | 56,876 | +0.08(+2.00%) |
Aug 17, 2021 | 4.590 | 4.860 | 3.630 | 3.750 | 175,696 | -1.09(-22.60%) |
Aug 16, 2021 | 4.800 | 5.250 | 4.800 | 4.845 | 85,647 | +0.22(+4.87%) |
Aug 13, 2021 | 5.610 | 5.700 | 4.620 | 4.620 | 81,462 | -1.17(-20.21%) |
Aug 12, 2021 | 5.610 | 5.850 | 5.343 | 5.790 | 65,540 | +0.18(+3.21%) |
Aug 11, 2021 | 5.250 | 5.640 | 5.250 | 5.610 | 24,101 | +0.27(+5.06%) |
Aug 10, 2021 | 5.190 | 5.340 | 4.950 | 5.340 | 12,148 | +0.15(+2.89%) |
Aug 09, 2021 | 5.280 | 5.370 | 5.100 | 5.190 | 17,672 | -0.06(-1.14%) |
Aug 06, 2021 | 5.310 | 5.335 | 5.130 | 5.250 | 12,438 | +0.03(+0.57%) |
Aug 05, 2021 | 4.830 | 5.400 | 4.800 | 5.220 | 27,205 | +0.36(+7.41%) |
Aug 04, 2021 | 4.860 | 5.070 | 4.835 | 4.860 | 14,747 | -0.12(-2.41%) |
Aug 03, 2021 | 5.070 | 5.100 | 4.860 | 4.980 | 16,527 | -0.03(-0.60%) |
Aug 02, 2021 | 4.920 | 5.160 | 4.830 | 5.010 | 20,601 | +0.00(+0.00%) |
Jul 30, 2021 | 4.890 | 5.115 | 4.824 | 5.010 | 18,803 | +0.12(+2.45%) |
Jul 29, 2021 | 5.130 | 5.130 | 4.830 | 4.890 | 18,216 | -0.12(-2.40%) |
Jul 28, 2021 | 4.920 | 5.112 | 4.860 | 5.010 | 19,568 | +0.18(+3.73%) |
Jul 27, 2021 | 4.860 | 5.042 | 4.740 | 4.830 | 28,723 | -0.06(-1.23%) |
Jul 26, 2021 | 5.040 | 5.070 | 4.830 | 4.890 | 19,121 | -0.12(-2.40%) |
Jul 23, 2021 | 5.160 | 5.160 | 4.830 | 5.010 | 35,999 | -0.15(-2.91%) |
Jul 22, 2021 | 5.310 | 5.430 | 5.070 | 5.160 | 22,803 | -0.24(-4.44%) |
Jul 21, 2021 | 5.460 | 5.700 | 5.340 | 5.400 | 33,931 | +0.12(+2.27%) |
Jul 20, 2021 | 5.340 | 5.370 | 5.160 | 5.280 | 19,302 | +0.06(+1.15%) |
Jul 19, 2021 | 5.130 | 5.370 | 4.980 | 5.220 | 81,294 | +0.09(+1.75%) |
Jul 16, 2021 | 5.250 | 5.700 | 5.100 | 5.130 | 114,825 | -0.24(-4.47%) |
Jul 15, 2021 | 5.700 | 6.000 | 5.250 | 5.370 | 105,092 | -0.36(-6.28%) |
Jul 14, 2021 | 5.850 | 6.120 | 5.613 | 5.730 | 94,871 | -0.12(-2.05%) |
Jul 13, 2021 | 6.240 | 6.600 | 5.880 | 5.850 | 89,665 | -0.06(-1.02%) |
Jul 12, 2021 | 6.600 | 6.630 | 5.910 | 5.910 | 156,873 | -0.72(-10.86%) |
Jul 09, 2021 | 6.900 | 7.050 | 6.480 | 6.630 | 189,258 | -0.15(-2.21%) |
Jul 08, 2021 | 6.630 | 7.170 | 6.450 | 6.780 | 79,844 | -0.45(-6.22%) |
Jul 07, 2021 | 7.530 | 7.800 | 7.080 | 7.230 | 144,381 | -0.30(-3.98%) |
Jul 06, 2021 | 6.900 | 7.770 | 6.750 | 7.530 | 263,246 | +0.69(+10.09%) |
Jul 02, 2021 | 6.900 | 7.200 | 6.540 | 6.840 | 116,493 | -0.03(-0.44%) |
Jul 01, 2021 | 6.690 | 7.050 | 6.450 | 6.870 | 158,484 | +0.36(+5.53%) |
Jun 30, 2021 | 6.510 | 6.870 | 6.240 | 6.510 | 87,749 | +0.12(+1.88%) |
Jun 29, 2021 | 6.510 | 6.793 | 6.060 | 6.390 | 170,047 | -0.18(-2.74%) |
Jun 28, 2021 | 6.630 | 6.780 | 6.540 | 6.570 | 21,215 | +0.03(+0.46%) |
Jun 25, 2021 | 6.900 | 6.900 | 6.540 | 6.540 | 41,609 | -0.42(-6.03%) |
Jun 24, 2021 | 6.450 | 7.050 | 6.330 | 6.960 | 73,122 | +0.57(+8.92%) |
Jun 23, 2021 | 6.180 | 6.600 | 6.180 | 6.390 | 64,079 | +0.12(+1.91%) |
Jun 22, 2021 | 5.820 | 6.600 | 5.730 | 6.270 | 130,654 | +0.57(+10.00%) |
Jun 21, 2021 | 6.000 | 6.000 | 5.700 | 5.700 | 92,321 | -0.45(-7.32%) |
Jun 18, 2021 | 6.690 | 6.840 | 6.060 | 6.150 | 130,966 | -0.72(-10.48%) |
Jun 17, 2021 | 7.260 | 7.412 | 6.750 | 6.870 | 231,148 | -0.60(-8.03%) |
Jun 16, 2021 | 6.390 | 8.220 | 6.089 | 7.470 | 1,177,639 | +0.99(+15.28%) |
Jun 15, 2021 | 6.750 | 6.810 | 6.360 | 6.480 | 62,573 | -0.24(-3.57%) |
Jun 14, 2021 | 6.540 | 7.020 | 6.532 | 6.720 | 108,897 | +0.27(+4.19%) |
Jun 11, 2021 | 6.540 | 6.540 | 6.240 | 6.450 | 43,420 | -0.06(-0.92%) |
Jun 10, 2021 | 5.940 | 6.660 | 5.850 | 6.510 | 97,510 | +0.45(+7.43%) |
Jun 09, 2021 | 6.150 | 6.161 | 5.880 | 6.060 | 67,767 | -0.06(-0.98%) |
Jun 08, 2021 | 5.850 | 6.240 | 5.760 | 6.120 | 105,981 | +0.21(+3.55%) |
Jun 07, 2021 | 6.000 | 6.180 | 5.820 | 5.910 | 51,882 | +0.03(+0.51%) |
Jun 04, 2021 | 6.180 | 6.180 | 5.730 | 5.880 | 90,477 | -0.24(-3.92%) |
Jun 03, 2021 | 6.000 | 6.150 | 5.700 | 6.120 | 111,595 | -0.03(-0.49%) |
Jun 02, 2021 | 6.690 | 6.720 | 6.120 | 6.150 | 155,048 | -0.60(-8.89%) |
Jun 01, 2021 | 6.390 | 6.840 | 5.700 | 6.750 | 230,196 | +0.36(+5.63%) |
May 28, 2021 | 6.690 | 6.930 | 6.360 | 6.390 | 255,235 | -0.33(-4.91%) |
May 27, 2021 | 5.550 | 7.260 | 5.550 | 6.720 | 989,677 | +1.29(+23.76%) |
May 26, 2021 | 5.490 | 5.790 | 5.340 | 5.430 | 289,994 | +0.09(+1.69%) |
May 25, 2021 | 5.340 | 5.400 | 4.800 | 5.340 | 616,828 | -0.45(-7.77%) |
May 24, 2021 | 5.730 | 6.450 | 4.980 | 5.790 | 10,417,935 | +1.86(+47.33%) |
May 21, 2021 | 3.840 | 4.020 | 3.840 | 3.930 | 481,282 | +0.12(+3.15%) |
May 20, 2021 | 3.780 | 3.900 | 3.627 | 3.810 | 74,135 | +0.09(+2.42%) |
May 19, 2021 | 3.630 | 3.750 | 3.546 | 3.720 | 23,580 | +0.15(+4.20%) |
May 18, 2021 | 3.630 | 3.930 | 3.540 | 3.570 | 101,508 | -0.03(-0.83%) |
May 17, 2021 | 3.630 | 3.687 | 3.515 | 3.600 | 48,107 | -0.12(-3.23%) |
May 14, 2021 | 3.450 | 3.750 | 3.420 | 3.720 | 43,161 | +0.30(+8.77%) |
May 13, 2021 | 3.540 | 3.690 | 3.330 | 3.420 | 27,786 | -0.12(-3.39%) |
May 12, 2021 | 3.630 | 3.720 | 3.540 | 3.540 | 21,480 | -0.12(-3.28%) |
May 11, 2021 | 3.510 | 3.750 | 3.360 | 3.660 | 35,798 | +0.06(+1.67%) |
May 10, 2021 | 3.810 | 3.895 | 3.510 | 3.600 | 42,942 | -0.09(-2.44%) |
May 07, 2021 | 3.540 | 3.690 | 3.540 | 3.690 | 32,766 | +0.21(+6.03%) |
May 06, 2021 | 3.660 | 3.660 | 3.480 | 3.480 | 41,135 | -0.18(-4.92%) |
May 05, 2021 | 3.840 | 3.990 | 3.660 | 3.660 | 43,291 | -0.21(-5.43%) |
May 04, 2021 | 4.110 | 4.110 | 3.780 | 3.870 | 51,459 | -0.27(-6.52%) |
May 03, 2021 | 4.200 | 4.290 | 4.050 | 4.140 | 37,904 | -0.06(-1.43%) |
Apr 30, 2021 | 4.260 | 4.500 | 4.200 | 4.200 | 33,700 | -0.18(-4.11%) |
Apr 29, 2021 | 4.530 | 4.710 | 4.320 | 4.380 | 132,251 | -0.03(-0.68%) |
Apr 28, 2021 | 4.290 | 4.470 | 4.290 | 4.410 | 48,185 | +0.21(+5.00%) |
Apr 27, 2021 | 4.350 | 4.470 | 4.170 | 4.200 | 66,347 | +0.00(+0.00%) |
Apr 26, 2021 | 4.200 | 4.440 | 4.200 | 4.200 | 53,903 | -0.18(-4.11%) |
Apr 23, 2021 | 3.960 | 4.410 | 3.870 | 4.380 | 72,366 | +0.54(+14.06%) |
Apr 22, 2021 | 3.690 | 4.140 | 3.660 | 3.840 | 95,178 | +0.12(+3.23%) |
Apr 21, 2021 | 3.570 | 3.810 | 3.510 | 3.720 | 96,219 | +0.09(+2.48%) |
Apr 20, 2021 | 3.750 | 3.750 | 3.480 | 3.630 | 71,057 | -0.06(-1.63%) |
Apr 19, 2021 | 3.750 | 3.750 | 3.600 | 3.690 | 54,933 | +0.06(+1.65%) |
Apr 16, 2021 | 4.056 | 4.056 | 3.600 | 3.630 | 139,300 | -0.42(-10.37%) |
Apr 15, 2021 | 4.710 | 4.800 | 3.900 | 4.050 | 194,327 | -0.60(-12.90%) |
Apr 14, 2021 | 5.010 | 5.040 | 4.620 | 4.650 | 118,190 | -0.39(-7.74%) |
Apr 13, 2021 | 5.250 | 5.250 | 4.920 | 5.040 | 69,833 | -0.03(-0.59%) |
Apr 12, 2021 | 5.550 | 5.550 | 4.890 | 5.070 | 64,387 | -0.42(-7.65%) |
Apr 09, 2021 | 5.220 | 5.520 | 5.130 | 5.490 | 87,800 | +0.36(+7.02%) |
Apr 08, 2021 | 5.250 | 5.700 | 4.890 | 5.130 | 89,136 | -0.09(-1.72%) |
Apr 07, 2021 | 5.310 | 5.370 | 5.160 | 5.220 | 25,382 | -0.15(-2.79%) |
Apr 06, 2021 | 5.040 | 5.550 | 5.040 | 5.370 | 51,400 | +0.15(+2.87%) |
Apr 05, 2021 | 5.310 | 5.430 | 5.100 | 5.220 | 56,012 | -0.09(-1.69%) |
Apr 01, 2021 | 5.490 | 5.550 | 5.160 | 5.310 | 101,066 | -0.18(-3.28%) |
Mar 31, 2021 | 5.520 | 6.090 | 5.370 | 5.490 | 418,936 | +0.36(+7.02%) |
Mar 30, 2021 | 5.430 | 5.490 | 4.800 | 5.130 | 177,537 | -0.39(-7.07%) |
Mar 29, 2021 | 6.330 | 6.360 | 5.520 | 5.520 | 99,970 | -0.48(-8.00%) |
Mar 26, 2021 | 6.120 | 6.225 | 5.790 | 6.000 | 74,233 | -0.06(-0.99%) |
Mar 25, 2021 | 5.640 | 6.450 | 5.640 | 6.060 | 252,675 | -0.15(-2.42%) |
Mar 24, 2021 | 6.570 | 6.660 | 6.090 | 6.210 | 86,256 | -0.21(-3.27%) |
Mar 23, 2021 | 6.750 | 6.750 | 6.300 | 6.420 | 109,484 | +0.00(+0.00%) |
Mar 22, 2021 | 6.540 | 6.600 | 6.180 | 6.420 | 66,317 | +0.15(+2.39%) |
Mar 19, 2021 | 6.570 | 6.750 | 6.270 | 6.270 | 167,933 | -0.42(-6.28%) |
Mar 18, 2021 | 6.540 | 6.900 | 6.390 | 6.690 | 132,015 | -0.09(-1.33%) |
Mar 17, 2021 | 6.210 | 6.870 | 6.090 | 6.780 | 188,313 | +0.48(+7.62%) |
Mar 16, 2021 | 6.570 | 6.720 | 6.180 | 6.300 | 140,590 | -0.42(-6.25%) |
Mar 15, 2021 | 6.120 | 6.750 | 5.880 | 6.720 | 174,278 | +0.60(+9.80%) |
Mar 12, 2021 | 6.330 | 6.540 | 6.000 | 6.120 | 163,800 | -0.21(-3.32%) |
Mar 11, 2021 | 5.730 | 7.140 | 5.670 | 6.330 | 419,707 | +0.66(+11.64%) |
Mar 10, 2021 | 6.540 | 6.600 | 5.580 | 5.670 | 439,554 | -0.81(-12.50%) |
Mar 09, 2021 | 6.570 | 6.900 | 5.910 | 6.480 | 310,250 | -0.06(-0.92%) |
Mar 08, 2021 | 7.350 | 7.590 | 6.480 | 6.540 | 166,272 | -0.96(-12.80%) |
Mar 05, 2021 | 7.800 | 7.860 | 6.120 | 7.500 | 273,233 | -0.45(-5.66%) |
Mar 04, 2021 | 8.430 | 8.760 | 7.290 | 7.950 | 388,118 | -0.60(-7.02%) |
Mar 03, 2021 | 8.190 | 9.780 | 8.100 | 8.550 | 945,284 | +0.48(+5.95%) |
Mar 02, 2021 | 8.160 | 8.340 | 7.860 | 8.070 | 135,447 | -0.06(-0.74%) |
Mar 01, 2021 | 8.610 | 8.700 | 7.860 | 8.130 | 182,542 | -0.09(-1.09%) |
Feb 26, 2021 | 8.400 | 8.820 | 7.440 | 8.220 | 423,000 | -0.18(-2.14%) |
Feb 25, 2021 | 7.500 | 8.820 | 6.990 | 8.400 | 915,820 | +0.63(+8.11%) |
Feb 24, 2021 | 7.470 | 7.980 | 7.290 | 7.770 | 93,415 | +0.30(+4.02%) |
Feb 23, 2021 | 8.040 | 8.190 | 5.700 | 7.470 | 347,993 | -0.90(-10.75%) |
Feb 22, 2021 | 8.700 | 9.570 | 8.130 | 8.370 | 341,345 | +0.21(+2.57%) |
Feb 19, 2021 | 8.010 | 8.400 | 7.950 | 8.160 | 106,100 | +0.39(+5.02%) |
Feb 18, 2021 | 8.670 | 9.090 | 7.650 | 7.770 | 258,021 | -1.17(-13.09%) |
Feb 17, 2021 | 8.940 | 9.390 | 8.250 | 8.940 | 566,752 | +1.26(+16.41%) |
Feb 16, 2021 | 7.380 | 7.980 | 6.900 | 7.680 | 286,923 | +0.93(+13.78%) |
Feb 12, 2021 | 6.600 | 7.020 | 6.480 | 6.750 | 90,633 | +0.15(+2.27%) |
Feb 11, 2021 | 7.170 | 7.260 | 6.390 | 6.600 | 192,213 | -0.63(-8.71%) |
Feb 10, 2021 | 6.750 | 7.590 | 6.150 | 7.230 | 463,998 | +0.90(+14.22%) |
Feb 09, 2021 | 6.240 | 6.390 | 5.880 | 6.330 | 117,650 | +0.12(+1.93%) |
Feb 08, 2021 | 5.730 | 6.240 | 5.640 | 6.210 | 149,322 | +0.48(+8.38%) |
Feb 05, 2021 | 6.000 | 6.119 | 5.550 | 5.730 | 170,366 | -0.39(-6.37%) |
Feb 04, 2021 | 5.610 | 6.480 | 5.550 | 6.120 | 466,828 | +0.90(+17.24%) |
Feb 03, 2021 | 5.220 | 5.340 | 5.010 | 5.220 | 79,088 | +0.12(+2.35%) |
Feb 02, 2021 | 5.250 | 5.250 | 4.860 | 5.100 | 54,098 | +0.06(+1.19%) |
Feb 01, 2021 | 4.890 | 5.550 | 4.380 | 5.040 | 250,901 | +0.33(+7.01%) |
Jan 29, 2021 | 4.950 | 5.250 | 4.710 | 4.710 | 87,966 | -0.21(-4.27%) |
Jan 28, 2021 | 4.800 | 5.100 | 4.800 | 4.920 | 69,284 | -0.03(-0.61%) |
Jan 27, 2021 | 5.115 | 5.160 | 4.680 | 4.950 | 123,609 | -0.21(-4.07%) |
Jan 26, 2021 | 5.340 | 5.490 | 5.130 | 5.160 | 134,889 | -0.12(-2.27%) |
Jan 25, 2021 | 5.610 | 5.610 | 4.890 | 5.280 | 209,001 | -0.27(-4.86%) |
Jan 22, 2021 | 5.520 | 5.700 | 5.130 | 5.550 | 217,133 | +0.27(+5.11%) |
Jan 21, 2021 | 5.100 | 5.880 | 4.830 | 5.280 | 567,559 | +0.45(+9.32%) |
Jan 20, 2021 | 5.070 | 5.100 | 4.650 | 4.830 | 101,402 | -0.09(-1.83%) |
Jan 19, 2021 | 4.860 | 5.040 | 4.620 | 4.920 | 100,750 | +0.18(+3.80%) |
Jan 15, 2021 | 4.620 | 4.770 | 4.470 | 4.740 | 95,266 | +0.12(+2.60%) |
Jan 14, 2021 | 4.380 | 4.620 | 4.350 | 4.620 | 86,532 | +0.24(+5.48%) |
Jan 13, 2021 | 4.320 | 4.410 | 4.260 | 4.380 | 36,515 | +0.06(+1.39%) |
Jan 12, 2021 | 4.230 | 4.410 | 4.140 | 4.320 | 60,459 | +0.06(+1.41%) |
Jan 11, 2021 | 4.410 | 4.500 | 4.230 | 4.260 | 65,725 | -0.15(-3.40%) |
Jan 08, 2021 | 4.500 | 4.530 | 4.290 | 4.410 | 67,633 | -0.09(-2.00%) |
Jan 07, 2021 | 4.470 | 4.620 | 4.351 | 4.500 | 116,709 | +0.18(+4.17%) |
Jan 06, 2021 | 4.350 | 4.770 | 4.290 | 4.320 | 106,920 | -0.33(-7.10%) |
Jan 05, 2021 | 4.650 | 4.650 | 4.080 | 4.650 | 274,937 | +0.00(+0.00%) |
Jan 04, 2021 | 3.990 | 5.850 | 3.900 | 4.650 | 2,493,778 | +0.78(+20.16%) |
Dec 31, 2020 | 3.870 | 3.870 | 3.870 | 115,911 | -0.30(-7.19%) | |
Dec 30, 2020 | 4.050 | 4.290 | 4.050 | 4.170 | 115,911 | +0.21(+5.30%) |
Dec 29, 2020 | 4.410 | 4.410 | 3.750 | 3.960 | 204,288 | -0.48(-10.81%) |
Dec 28, 2020 | 3.630 | 5.010 | 3.600 | 4.440 | 588,372 | +0.54(+13.85%) |
Dec 24, 2020 | 4.020 | 4.050 | 3.632 | 3.900 | 288,666 | +0.24(+6.56%) |
Dec 23, 2020 | 3.390 | 3.690 | 3.360 | 3.660 | 228,518 | +0.33(+9.91%) |
Dec 22, 2020 | 3.240 | 3.450 | 3.210 | 3.330 | 66,179 | +0.06(+1.83%) |
Dec 21, 2020 | 3.300 | 3.390 | 3.180 | 3.270 | 113,408 | -0.06(-1.80%) |
Dec 18, 2020 | 3.330 | 3.480 | 3.330 | 3.330 | 60,866 | +0.03(+0.91%) |
Dec 17, 2020 | 3.480 | 3.510 | 3.300 | 3.300 | 79,609 | -0.18(-5.17%) |
Dec 16, 2020 | 3.510 | 3.600 | 3.420 | 3.480 | 59,547 | -0.15(-4.13%) |
Dec 15, 2020 | 3.900 | 3.900 | 3.510 | 3.630 | 189,597 | -0.39(-9.70%) |
Dec 14, 2020 | 3.630 | 4.500 | 3.570 | 4.020 | 1,531,583 | +0.57(+16.52%) |
Dec 11, 2020 | 3.180 | 3.600 | 3.150 | 3.450 | 303,266 | +0.30(+9.52%) |
Dec 10, 2020 | 3.210 | 3.270 | 3.150 | 3.150 | 40,011 | -0.12(-3.67%) |
Dec 09, 2020 | 3.360 | 3.360 | 3.210 | 3.270 | 34,748 | -0.09(-2.68%) |
Dec 08, 2020 | 3.300 | 3.420 | 3.210 | 3.360 | 75,442 | +0.09(+2.75%) |
Dec 07, 2020 | 3.150 | 3.600 | 3.120 | 3.270 | 209,212 | +0.09(+2.83%) |
Dec 04, 2020 | 3.240 | 3.330 | 3.120 | 3.180 | 57,933 | -0.06(-1.85%) |
Dec 03, 2020 | 3.240 | 3.300 | 3.030 | 3.240 | 53,379 | +0.06(+1.89%) |
Dec 02, 2020 | 3.150 | 3.270 | 3.000 | 3.180 | 101,269 | -0.18(-5.36%) |