Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.080 | 6.260 | 5.851 | 6.230 | 13,963,655 | -0.12(-1.89%) |
Nov 29, 2021 | 6.570 | 6.690 | 6.214 | 6.350 | 7,317,176 | +0.27(+4.53%) |
Nov 26, 2021 | 6.721 | 6.721 | 5.820 | 6.075 | 10,212,293 | -1.09(-15.27%) |
Nov 24, 2021 | 7.050 | 7.310 | 7.050 | 7.170 | 3,586,935 | -0.00(-0.00%) |
Nov 23, 2021 | 6.890 | 7.230 | 6.815 | 7.170 | 7,147,243 | +0.37(+5.45%) |
Nov 22, 2021 | 6.610 | 7.010 | 6.610 | 6.800 | 4,964,552 | +0.16(+2.41%) |
Nov 19, 2021 | 6.790 | 6.830 | 6.530 | 6.640 | 6,558,599 | -0.46(-6.48%) |
Nov 18, 2021 | 7.120 | 7.320 | 7.060 | 7.100 | 3,945,343 | +0.04(+0.57%) |
Nov 17, 2021 | 7.200 | 7.380 | 6.960 | 7.060 | 4,946,709 | -0.16(-2.22%) |
Nov 16, 2021 | 7.230 | 7.330 | 6.990 | 7.220 | 4,545,027 | -0.06(-0.82%) |
Nov 15, 2021 | 7.170 | 7.390 | 6.969 | 7.280 | 4,037,447 | +0.10(+1.39%) |
Nov 12, 2021 | 7.150 | 7.295 | 6.970 | 7.180 | 4,308,984 | -0.11(-1.51%) |
Nov 11, 2021 | 7.250 | 7.560 | 7.250 | 7.290 | 4,337,121 | -0.26(-3.44%) |
Nov 10, 2021 | 7.700 | 7.550 | 5,896,501 | -0.25(-3.21%) | ||
Nov 09, 2021 | 7.830 | 7.880 | 7.400 | 7.800 | 4,783,899 | -0.05(-0.64%) |
Nov 08, 2021 | 7.770 | 8.030 | 7.690 | 7.850 | 4,280,081 | +0.20(+2.61%) |
Nov 05, 2021 | 7.610 | 7.770 | 7.275 | 7.650 | 5,888,306 | +0.14(+1.86%) |
Nov 04, 2021 | 7.670 | 8.290 | 7.315 | 7.510 | 8,981,894 | +0.01(+0.13%) |
Nov 03, 2021 | 7.430 | 7.640 | 7.330 | 7.500 | 5,332,836 | -0.01(-0.13%) |
Nov 02, 2021 | 7.540 | 7.690 | 7.350 | 7.510 | 4,798,926 | +0.01(+0.13%) |
Nov 01, 2021 | 7.400 | 7.640 | 7.450 | 7.500 | 4,624,367 | +0.30(+4.17%) |
Oct 29, 2021 | 7.360 | 7.420 | 6.980 | 7.200 | 4,549,598 | -0.16(-2.17%) |
Oct 28, 2021 | 7.350 | 7.360 | 4,043,150 | +0.03(+0.41%) | ||
Oct 27, 2021 | 7.600 | 7.711 | 7.270 | 7.330 | 6,874,645 | -0.42(-5.42%) |
Oct 26, 2021 | 7.500 | 7.842 | 7.750 | 5,314,532 | +0.28(+3.75%) | |
Oct 25, 2021 | 7.330 | 7.750 | 7.320 | 7.470 | 7,809,868 | +0.27(+3.75%) |
Oct 22, 2021 | 6.710 | 7.210 | 6.710 | 7.200 | 7,259,537 | +0.54(+8.11%) |
Oct 21, 2021 | 6.830 | 6.890 | 6.595 | 6.660 | 3,271,911 | -0.25(-3.62%) |
Oct 20, 2021 | 6.680 | 6.930 | 6.610 | 6.910 | 4,352,916 | +0.12(+1.77%) |
Oct 19, 2021 | 6.790 | 6.890 | 6.620 | 6.790 | 4,206,671 | +0.03(+0.44%) |
Oct 18, 2021 | 6.930 | 7.170 | 6.585 | 6.760 | 7,034,316 | -0.06(-0.88%) |
Oct 15, 2021 | 7.160 | 7.210 | 6.805 | 6.820 | 7,290,386 | -0.24(-3.40%) |
Oct 14, 2021 | 7.130 | 7.210 | 6.935 | 7.060 | 4,361,431 | +0.06(+0.86%) |
Oct 13, 2021 | 6.960 | 7.020 | 6.670 | 7.000 | 5,859,780 | -0.11(-1.55%) |
Oct 12, 2021 | 7.170 | 7.350 | 6.930 | 7.110 | 5,073,599 | -0.06(-0.84%) |
Oct 11, 2021 | 7.370 | 7.450 | 7.140 | 7.170 | 6,403,960 | +0.01(+0.14%) |
Oct 08, 2021 | 7.240 | 7.530 | 7.120 | 7.160 | 6,349,687 | +0.07(+0.99%) |
Oct 07, 2021 | 6.880 | 7.190 | 6.680 | 7.090 | 6,369,104 | +0.29(+4.26%) |
Oct 06, 2021 | 6.950 | 7.095 | 6.700 | 6.800 | 8,081,977 | -0.38(-5.29%) |
Oct 05, 2021 | 7.450 | 7.570 | 7.070 | 7.180 | 8,748,967 | -0.06(-0.83%) |
Oct 04, 2021 | 7.110 | 7.500 | 7.076 | 7.240 | 9,278,682 | +0.22(+3.13%) |
Oct 01, 2021 | 6.780 | 7.120 | 6.770 | 7.020 | 8,177,842 | +0.32(+4.78%) |
Sep 30, 2021 | 6.680 | 6.800 | 6.460 | 6.700 | 7,945,893 | -0.04(-0.59%) |
Sep 29, 2021 | 6.350 | 6.750 | 6.260 | 6.740 | 6,926,270 | +0.37(+5.81%) |
Sep 28, 2021 | 6.450 | 6.600 | 6.320 | 6.370 | 8,933,219 | -0.01(-0.16%) |
Sep 27, 2021 | 6.030 | 6.445 | 6.030 | 6.380 | 10,689,301 | +0.56(+9.62%) |
Sep 24, 2021 | 5.790 | 6.010 | 5.740 | 5.820 | 5,332,627 | -0.07(-1.19%) |
Sep 23, 2021 | 5.700 | 5.900 | 5.620 | 5.890 | 4,713,291 | +0.23(+4.06%) |
Sep 22, 2021 | 5.550 | 5.770 | 5.540 | 5.660 | 6,434,558 | +0.26(+4.81%) |
Sep 21, 2021 | 5.370 | 5.460 | 5.155 | 5.400 | 5,076,876 | +0.11(+2.08%) |
Sep 20, 2021 | 5.250 | 5.460 | 5.160 | 5.290 | 5,350,529 | -0.28(-5.03%) |
Sep 17, 2021 | 5.620 | 5.780 | 5.445 | 5.570 | 9,980,652 | -0.05(-0.89%) |
Sep 16, 2021 | 5.700 | 5.755 | 5.540 | 5.620 | 5,423,244 | -0.10(-1.75%) |
Sep 15, 2021 | 5.550 | 5.780 | 5.530 | 5.720 | 7,822,984 | +0.40(+7.52%) |
Sep 14, 2021 | 5.610 | 5.640 | 5.320 | 5.320 | 6,072,785 | -0.19(-3.45%) |
Sep 13, 2021 | 5.390 | 5.630 | 5.360 | 5.510 | 9,387,137 | +0.27(+5.15%) |
Sep 10, 2021 | 5.360 | 5.430 | 5.220 | 5.240 | 5,159,207 | -0.01(-0.19%) |
Sep 09, 2021 | 5.150 | 5.420 | 5.050 | 5.250 | 8,077,673 | +0.03(+0.57%) |
Sep 08, 2021 | 5.360 | 5.430 | 5.130 | 5.220 | 4,966,930 | -0.01(-0.19%) |
Sep 07, 2021 | 5.050 | 5.290 | 5.050 | 5.230 | 7,164,382 | +0.07(+1.36%) |
Sep 03, 2021 | 5.290 | 5.315 | 5.080 | 5.160 | 5,131,823 | -0.13(-2.46%) |
Sep 02, 2021 | 5.010 | 5.445 | 5.010 | 5.290 | 6,814,266 | +0.25(+4.96%) |
Sep 01, 2021 | 5.100 | 5.140 | 4.950 | 5.040 | 5,207,021 | -0.06(-1.18%) |
Aug 31, 2021 | 4.910 | 5.150 | 4.900 | 5.100 | 5,462,278 | +0.06(+1.19%) |
Aug 30, 2021 | 5.250 | 5.250 | 4.940 | 5.040 | 5,408,430 | -0.14(-2.70%) |
Aug 27, 2021 | 5.000 | 5.200 | 4.910 | 5.180 | 6,199,916 | +0.30(+6.15%) |
Aug 26, 2021 | 4.850 | 4.940 | 4.710 | 4.880 | 5,426,421 | -0.04(-0.81%) |
Aug 25, 2021 | 4.790 | 4.955 | 4.680 | 4.920 | 5,555,443 | +0.15(+3.14%) |
Aug 24, 2021 | 4.650 | 4.820 | 4.570 | 4.770 | 6,929,232 | +0.24(+5.30%) |
Aug 23, 2021 | 4.370 | 4.545 | 4.330 | 4.530 | 6,064,299 | +0.38(+9.16%) |
Aug 20, 2021 | 4.020 | 4.170 | 3.900 | 4.150 | 9,574,672 | +0.06(+1.47%) |
Aug 19, 2021 | 4.070 | 4.220 | 3.950 | 4.090 | 9,908,754 | -0.17(-3.99%) |
Aug 18, 2021 | 4.590 | 4.590 | 4.240 | 4.260 | 6,029,841 | -0.17(-3.84%) |
Aug 17, 2021 | 4.390 | 4.630 | 4.340 | 4.430 | 5,763,187 | -0.03(-0.67%) |
Aug 16, 2021 | 4.530 | 4.640 | 4.400 | 4.460 | 5,783,861 | -0.22(-4.70%) |
Aug 13, 2021 | 5.000 | 5.049 | 4.680 | 4.680 | 3,972,036 | -0.40(-7.87%) |
Aug 12, 2021 | 5.000 | 5.140 | 4.900 | 5.080 | 3,337,105 | +0.04(+0.79%) |
Aug 11, 2021 | 4.990 | 5.080 | 4.820 | 5.040 | 5,163,161 | -0.06(-1.18%) |
Aug 10, 2021 | 4.820 | 5.130 | 4.800 | 5.100 | 6,059,135 | +0.43(+9.21%) |
Aug 09, 2021 | 4.640 | 4.745 | 4.480 | 4.670 | 6,622,064 | -0.13(-2.71%) |
Aug 06, 2021 | 4.660 | 4.860 | 4.600 | 4.800 | 9,867,700 | +0.21(+4.58%) |
Aug 05, 2021 | 4.580 | 4.825 | 4.575 | 4.590 | 6,712,714 | +0.08(+1.77%) |
Aug 04, 2021 | 4.740 | 4.860 | 4.440 | 4.510 | 10,289,431 | -0.48(-9.62%) |
Aug 03, 2021 | 4.950 | 5.130 | 4.860 | 4.990 | 6,832,052 | -0.06(-1.19%) |
Aug 02, 2021 | 5.170 | 5.460 | 4.890 | 5.050 | 11,073,214 | -0.16(-3.07%) |
Jul 30, 2021 | 5.310 | 5.355 | 5.070 | 5.210 | 6,051,515 | -0.16(-2.98%) |
Jul 29, 2021 | 5.500 | 5.560 | 5.285 | 5.370 | 6,309,301 | -0.02(-0.37%) |
Jul 28, 2021 | 5.320 | 5.465 | 5.201 | 5.390 | 6,419,103 | +0.14(+2.67%) |
Jul 27, 2021 | 5.590 | 5.620 | 5.110 | 5.250 | 6,305,942 | -0.43(-7.57%) |
Jul 26, 2021 | 5.510 | 5.760 | 5.490 | 5.680 | 4,334,220 | +0.19(+3.46%) |
Jul 23, 2021 | 5.660 | 5.660 | 5.385 | 5.490 | 3,148,974 | -0.06(-1.08%) |
Jul 22, 2021 | 5.790 | 5.790 | 5.500 | 5.550 | 4,376,086 | -0.20(-3.48%) |
Jul 21, 2021 | 5.600 | 5.850 | 5.600 | 5.750 | 5,658,479 | +0.33(+6.09%) |
Jul 20, 2021 | 5.260 | 5.536 | 5.175 | 5.420 | 6,526,424 | +0.17(+3.24%) |
Jul 19, 2021 | 5.090 | 5.385 | 5.030 | 5.250 | 8,171,839 | -0.26(-4.72%) |
Jul 16, 2021 | 5.920 | 5.990 | 5.440 | 5.510 | 9,327,439 | -0.30(-5.16%) |
Jul 15, 2021 | 6.090 | 6.270 | 5.710 | 5.810 | 11,985,841 | -0.37(-5.99%) |
Jul 14, 2021 | 6.790 | 6.790 | 6.110 | 6.180 | 8,967,203 | -0.55(-8.17%) |
Jul 13, 2021 | 6.930 | 6.935 | 6.600 | 6.730 | 4,287,684 | -0.16(-2.32%) |
Jul 12, 2021 | 6.700 | 6.955 | 6.530 | 6.890 | 4,394,910 | +0.07(+1.03%) |
Jul 09, 2021 | 6.750 | 6.975 | 6.620 | 6.820 | 6,155,588 | +0.14(+2.10%) |
Jul 08, 2021 | 6.290 | 6.810 | 6.215 | 6.680 | 5,358,252 | +0.20(+3.09%) |
Jul 07, 2021 | 6.670 | 6.890 | 6.240 | 6.480 | 6,868,939 | -0.19(-2.85%) |
Jul 06, 2021 | 6.900 | 6.900 | 6.360 | 6.670 | 8,187,452 | -0.21(-3.05%) |
Jul 02, 2021 | 7.160 | 7.200 | 6.840 | 6.880 | 5,526,778 | -0.32(-4.44%) |
Jul 01, 2021 | 7.020 | 7.300 | 6.905 | 7.200 | 9,030,287 | +0.42(+6.19%) |
Jun 30, 2021 | 6.950 | 6.990 | 6.670 | 6.780 | 7,945,216 | -0.03(-0.44%) |
Jun 29, 2021 | 6.780 | 7.130 | 6.775 | 6.810 | 5,989,858 | +0.15(+2.25%) |
Jun 28, 2021 | 7.330 | 7.340 | 6.600 | 6.660 | 11,546,041 | -0.67(-9.14%) |
Jun 25, 2021 | 7.250 | 7.460 | 7.165 | 7.330 | 30,123,076 | +0.12(+1.66%) |
Jun 24, 2021 | 7.060 | 7.280 | 6.874 | 7.210 | 5,840,693 | +0.17(+2.41%) |
Jun 23, 2021 | 7.020 | 7.515 | 7.000 | 7.040 | 10,346,651 | +0.14(+2.03%) |
Jun 22, 2021 | 6.820 | 6.990 | 6.670 | 6.900 | 6,654,124 | +0.03(+0.44%) |
Jun 21, 2021 | 6.570 | 6.945 | 6.520 | 6.870 | 7,653,566 | +0.30(+4.57%) |
Jun 18, 2021 | 6.120 | 6.600 | 6.040 | 6.570 | 14,253,524 | +0.35(+5.63%) |
Jun 17, 2021 | 6.730 | 6.840 | 6.060 | 6.220 | 11,294,860 | -0.56(-8.26%) |
Jun 16, 2021 | 6.850 | 6.915 | 6.600 | 6.780 | 8,024,093 | -0.09(-1.31%) |
Jun 15, 2021 | 6.390 | 6.920 | 6.390 | 6.870 | 8,536,165 | +0.55(+8.70%) |
Jun 14, 2021 | 6.700 | 6.890 | 6.263 | 6.320 | 8,841,043 | -0.30(-4.53%) |
Jun 11, 2021 | 6.640 | 6.750 | 6.500 | 6.620 | 4,403,305 | +0.06(+0.91%) |
Jun 10, 2021 | 6.460 | 6.590 | 6.270 | 6.560 | 8,808,453 | +0.17(+2.66%) |
Jun 09, 2021 | 6.550 | 6.590 | 6.340 | 6.390 | 6,991,166 | -0.07(-1.08%) |
Jun 08, 2021 | 6.280 | 6.600 | 6.110 | 6.460 | 8,901,839 | +0.12(+1.89%) |
Jun 07, 2021 | 6.220 | 6.450 | 6.190 | 6.340 | 7,731,298 | +0.18(+2.92%) |
Jun 04, 2021 | 6.190 | 6.240 | 5.890 | 6.160 | 5,831,256 | +0.12(+1.99%) |
Jun 03, 2021 | 5.900 | 6.265 | 5.850 | 6.040 | 9,148,306 | +0.07(+1.17%) |
Jun 02, 2021 | 5.930 | 6.160 | 5.780 | 5.970 | 11,356,854 | +0.13(+2.23%) |
Jun 01, 2021 | 5.510 | 5.910 | 5.472 | 5.840 | 11,072,563 | +0.55(+10.40%) |
May 28, 2021 | 5.380 | 5.397 | 5.145 | 5.290 | 5,850,361 | -0.05(-0.94%) |
May 27, 2021 | 4.990 | 5.360 | 4.960 | 5.340 | 10,577,767 | +0.40(+8.10%) |
May 26, 2021 | 4.690 | 4.980 | 4.620 | 4.940 | 5,548,965 | +0.26(+5.56%) |
May 25, 2021 | 4.880 | 5.085 | 4.650 | 4.680 | 8,687,609 | -0.20(-4.10%) |
May 24, 2021 | 4.770 | 4.880 | 4.620 | 4.880 | 4,822,735 | +0.19(+4.05%) |
May 21, 2021 | 4.710 | 4.920 | 4.640 | 4.690 | 7,537,024 | +0.09(+1.96%) |
May 20, 2021 | 4.540 | 4.620 | 4.330 | 4.600 | 5,829,314 | +0.06(+1.32%) |
May 19, 2021 | 4.340 | 4.600 | 4.180 | 4.540 | 9,476,498 | +0.00(+0.00%) |
May 18, 2021 | 4.650 | 4.720 | 4.470 | 4.540 | 7,185,822 | -0.14(-2.99%) |
May 17, 2021 | 4.260 | 4.690 | 4.211 | 4.680 | 9,721,632 | +0.41(+9.60%) |
May 14, 2021 | 4.220 | 4.280 | 4.080 | 4.270 | 7,157,780 | +0.18(+4.40%) |
May 13, 2021 | 4.210 | 4.380 | 3.960 | 4.090 | 10,611,999 | -0.22(-5.10%) |
May 12, 2021 | 4.450 | 4.650 | 4.253 | 4.310 | 7,298,106 | -0.12(-2.71%) |
May 11, 2021 | 4.230 | 4.480 | 4.100 | 4.430 | 6,184,197 | +0.06(+1.37%) |
May 10, 2021 | 4.790 | 4.970 | 4.360 | 4.370 | 9,569,699 | -0.38(-8.00%) |
May 07, 2021 | 4.450 | 4.810 | 4.370 | 4.750 | 7,464,723 | +0.23(+5.09%) |
May 06, 2021 | 4.600 | 4.750 | 4.425 | 4.520 | 7,186,902 | -0.13(-2.80%) |
May 05, 2021 | 4.310 | 4.870 | 4.270 | 4.650 | 17,436,422 | +0.39(+9.15%) |
May 04, 2021 | 4.360 | 4.450 | 4.070 | 4.260 | 6,751,404 | -0.10(-2.29%) |
May 03, 2021 | 4.290 | 4.390 | 4.190 | 4.360 | 7,559,581 | +0.12(+2.83%) |
Apr 30, 2021 | 4.490 | 4.575 | 4.200 | 4.240 | 7,579,500 | -0.30(-6.61%) |
Apr 29, 2021 | 4.730 | 4.730 | 4.400 | 4.540 | 8,756,096 | +0.07(+1.57%) |
Apr 28, 2021 | 4.320 | 4.660 | 4.280 | 4.470 | 8,477,045 | +0.16(+3.71%) |
Apr 27, 2021 | 4.190 | 4.330 | 4.090 | 4.310 | 5,949,028 | +0.23(+5.64%) |
Apr 26, 2021 | 3.770 | 4.120 | 3.770 | 4.080 | 4,410,267 | +0.17(+4.35%) |
Apr 23, 2021 | 3.840 | 3.960 | 3.740 | 3.910 | 3,945,000 | +0.10(+2.62%) |
Apr 22, 2021 | 3.930 | 3.950 | 3.740 | 3.810 | 6,164,525 | -0.08(-2.06%) |
Apr 21, 2021 | 3.840 | 4.100 | 3.690 | 3.890 | 8,778,148 | -0.05(-1.27%) |
Apr 20, 2021 | 4.190 | 4.210 | 3.830 | 3.940 | 10,376,069 | -0.27(-6.41%) |
Apr 19, 2021 | 4.180 | 4.300 | 4.070 | 4.210 | 9,596,270 | +0.08(+1.94%) |
Apr 16, 2021 | 4.480 | 4.500 | 4.120 | 4.130 | 8,714,900 | -0.33(-7.40%) |
Apr 15, 2021 | 4.670 | 4.700 | 4.280 | 4.460 | 7,796,030 | -0.18(-3.88%) |
Apr 14, 2021 | 4.040 | 4.910 | 4.040 | 4.640 | 18,937,064 | +0.60(+14.85%) |
Apr 13, 2021 | 4.090 | 4.110 | 3.930 | 4.040 | 4,197,010 | +0.02(+0.50%) |
Apr 12, 2021 | 4.320 | 4.460 | 4.010 | 4.020 | 5,904,271 | -0.22(-5.19%) |
Apr 09, 2021 | 4.250 | 4.440 | 4.230 | 4.240 | 4,932,800 | -0.05(-1.17%) |
Apr 08, 2021 | 4.290 | 4.340 | 4.140 | 4.290 | 4,982,808 | -0.06(-1.38%) |
Apr 07, 2021 | 4.330 | 4.420 | 4.190 | 4.350 | 5,180,988 | +0.04(+0.93%) |
Apr 06, 2021 | 4.370 | 4.610 | 4.240 | 4.310 | 8,864,346 | +0.05(+1.17%) |
Apr 05, 2021 | 4.430 | 4.450 | 4.160 | 4.260 | 5,131,987 | -0.22(-4.91%) |
Apr 01, 2021 | 4.250 | 4.500 | 4.160 | 4.480 | 6,458,100 | +0.28(+6.67%) |
Mar 31, 2021 | 4.050 | 4.220 | 3.940 | 4.200 | 6,259,175 | +0.14(+3.45%) |
Mar 30, 2021 | 3.900 | 4.070 | 3.760 | 4.060 | 4,154,314 | +0.12(+3.05%) |
Mar 29, 2021 | 4.200 | 4.260 | 3.890 | 3.940 | 7,985,944 | -0.32(-7.51%) |
Mar 26, 2021 | 4.260 | 4.460 | 4.100 | 4.260 | 9,279,000 | +0.10(+2.40%) |
Mar 25, 2021 | 4.050 | 4.170 | 3.860 | 4.160 | 11,464,274 | -0.07(-1.65%) |
Mar 24, 2021 | 4.330 | 4.490 | 4.220 | 4.230 | 8,632,705 | +0.12(+2.92%) |
Mar 23, 2021 | 4.170 | 4.380 | 4.070 | 4.110 | 10,125,628 | -0.27(-6.16%) |
Mar 22, 2021 | 4.590 | 4.640 | 4.300 | 4.380 | 8,136,034 | -0.14(-3.10%) |
Mar 19, 2021 | 4.210 | 4.570 | 4.175 | 4.520 | 23,161,202 | +0.44(+10.78%) |
Mar 18, 2021 | 4.510 | 4.570 | 4.010 | 4.080 | 18,466,134 | -0.56(-12.07%) |
Mar 17, 2021 | 4.640 | 4.730 | 4.410 | 4.640 | 21,165,362 | -0.19(-3.93%) |
Mar 16, 2021 | 5.650 | 5.690 | 4.660 | 4.830 | 23,731,280 | -1.05(-17.86%) |
Mar 15, 2021 | 5.830 | 6.250 | 5.790 | 5.880 | 6,703,785 | +0.13(+2.26%) |
Mar 12, 2021 | 5.580 | 5.880 | 5.550 | 5.750 | 6,552,400 | +0.08(+1.41%) |
Mar 11, 2021 | 5.210 | 5.740 | 5.110 | 5.670 | 8,233,877 | +0.54(+10.53%) |
Mar 10, 2021 | 4.960 | 5.190 | 4.880 | 5.130 | 6,429,322 | +0.23(+4.69%) |
Mar 09, 2021 | 4.610 | 4.950 | 4.530 | 4.900 | 6,512,978 | +0.32(+6.99%) |
Mar 08, 2021 | 5.200 | 5.430 | 4.450 | 4.580 | 14,121,102 | -0.42(-8.40%) |
Mar 05, 2021 | 6.050 | 6.090 | 4.620 | 5.000 | 26,146,700 | -0.41(-7.58%) |
Mar 04, 2021 | 4.640 | 5.530 | 4.620 | 5.410 | 32,359,450 | +0.77(+16.59%) |
Mar 03, 2021 | 4.110 | 4.790 | 4.110 | 4.640 | 16,827,404 | +0.62(+15.42%) |
Mar 02, 2021 | 4.030 | 4.185 | 4.010 | 4.020 | 7,174,021 | -0.04(-0.99%) |
Mar 01, 2021 | 4.110 | 4.160 | 3.950 | 4.060 | 5,930,536 | +0.10(+2.53%) |
Feb 26, 2021 | 3.980 | 4.070 | 3.590 | 3.960 | 8,419,800 | -0.04(-1.00%) |
Feb 25, 2021 | 4.178 | 4.400 | 3.960 | 4.000 | 9,317,756 | -0.10(-2.44%) |
Feb 24, 2021 | 3.660 | 4.290 | 3.640 | 4.100 | 10,887,634 | +0.23(+5.94%) |
Feb 23, 2021 | 3.760 | 3.930 | 3.260 | 3.870 | 9,074,597 | +0.13(+3.48%) |
Feb 22, 2021 | 3.670 | 4.100 | 3.660 | 3.740 | 10,374,325 | +0.12(+3.31%) |
Feb 19, 2021 | 3.500 | 3.650 | 3.470 | 3.620 | 4,757,500 | +0.17(+4.93%) |
Feb 18, 2021 | 3.490 | 3.530 | 3.240 | 3.450 | 7,519,075 | -0.07(-1.99%) |
Feb 17, 2021 | 3.690 | 3.920 | 3.520 | 3.520 | 9,901,898 | -0.12(-3.30%) |
Feb 16, 2021 | 3.780 | 3.870 | 3.290 | 3.640 | 12,260,045 | +0.17(+4.90%) |
Feb 12, 2021 | 3.170 | 3.740 | 3.130 | 3.470 | 10,791,700 | +0.29(+9.12%) |
Feb 11, 2021 | 3.360 | 3.380 | 3.060 | 3.180 | 7,556,374 | -0.17(-5.07%) |
Feb 10, 2021 | 3.310 | 3.440 | 3.250 | 3.350 | 7,817,281 | +0.09(+2.76%) |
Feb 09, 2021 | 3.390 | 3.450 | 3.180 | 3.260 | 7,342,807 | -0.11(-3.26%) |
Feb 08, 2021 | 3.450 | 3.510 | 3.320 | 3.370 | 8,518,095 | +0.06(+1.81%) |
Feb 05, 2021 | 3.120 | 3.340 | 3.040 | 3.310 | 8,237,200 | +0.21(+6.77%) |
Feb 04, 2021 | 3.040 | 3.220 | 3.010 | 3.100 | 6,331,025 | +0.05(+1.64%) |
Feb 03, 2021 | 2.930 | 3.050 | 2.780 | 3.050 | 8,403,116 | +0.10(+3.39%) |
Feb 02, 2021 | 2.720 | 3.040 | 2.670 | 2.950 | 15,178,988 | +0.25(+9.26%) |
Feb 01, 2021 | 2.420 | 2.790 | 2.340 | 2.700 | 11,808,539 | +0.36(+15.38%) |
Jan 29, 2021 | 2.360 | 2.585 | 2.280 | 2.340 | 7,530,900 | -0.07(-2.90%) |
Jan 28, 2021 | 2.490 | 2.520 | 2.260 | 2.410 | 7,407,462 | -0.07(-2.82%) |
Jan 27, 2021 | 2.170 | 2.870 | 2.140 | 2.480 | 15,889,941 | +0.21(+9.25%) |
Jan 26, 2021 | 2.450 | 2.475 | 2.250 | 2.270 | 6,347,764 | -0.16(-6.58%) |
Jan 25, 2021 | 2.440 | 2.510 | 2.340 | 2.430 | 7,044,203 | -0.07(-2.80%) |
Jan 22, 2021 | 2.110 | 2.550 | 2.100 | 2.500 | 10,354,400 | +0.24(+10.62%) |
Jan 21, 2021 | 2.350 | 2.360 | 2.180 | 2.260 | 6,246,367 | -0.05(-2.16%) |
Jan 20, 2021 | 2.450 | 2.460 | 2.230 | 2.310 | 7,721,094 | -0.08(-3.35%) |
Jan 19, 2021 | 2.500 | 2.650 | 2.360 | 2.390 | 7,582,864 | -0.10(-4.02%) |
Jan 15, 2021 | 2.440 | 2.540 | 2.320 | 2.490 | 8,649,200 | +0.01(+0.40%) |
Jan 14, 2021 | 2.300 | 2.560 | 2.300 | 2.480 | 7,993,634 | +0.21(+9.25%) |
Jan 13, 2021 | 2.380 | 2.390 | 2.190 | 2.270 | 5,221,187 | -0.09(-3.81%) |
Jan 12, 2021 | 2.090 | 2.390 | 2.080 | 2.360 | 8,537,077 | +0.34(+16.83%) |
Jan 11, 2021 | 1.890 | 2.100 | 1.880 | 2.020 | 5,483,407 | +0.03(+1.51%) |
Jan 08, 2021 | 2.100 | 2.100 | 1.860 | 1.990 | 8,404,900 | +0.00(+0.00%) |
Jan 07, 2021 | 1.790 | 2.060 | 1.750 | 1.990 | 13,067,183 | +0.28(+16.37%) |
Jan 06, 2021 | 1.700 | 1.830 | 1.660 | 1.710 | 7,608,860 | +0.02(+1.18%) |
Jan 05, 2021 | 1.500 | 1.700 | 1.490 | 1.690 | 10,397,827 | +0.21(+14.19%) |
Jan 04, 2021 | 1.500 | 1.560 | 1.440 | 1.480 | 5,651,246 | -0.02(-1.33%) |
Dec 31, 2020 | 1.500 | 1.500 | 1.500 | 3,592,102 | -0.06(-3.85%) | |
Dec 30, 2020 | 1.500 | 1.610 | 1.470 | 1.560 | 3,592,102 | +0.08(+5.41%) |
Dec 29, 2020 | 1.580 | 1.590 | 1.480 | 1.480 | 5,511,439 | -0.09(-5.73%) |
Dec 28, 2020 | 1.660 | 1.680 | 1.540 | 1.570 | 4,818,485 | -0.06(-3.68%) |
Dec 24, 2020 | 1.660 | 1.670 | 1.600 | 1.630 | 1,793,600 | -0.03(-1.81%) |
Dec 23, 2020 | 1.550 | 1.690 | 1.540 | 1.660 | 5,317,087 | +0.10(+6.41%) |
Dec 22, 2020 | 1.570 | 1.620 | 1.540 | 1.560 | 5,318,526 | -0.04(-2.50%) |
Dec 21, 2020 | 1.580 | 1.610 | 1.490 | 1.600 | 9,027,395 | -0.12(-6.98%) |
Dec 18, 2020 | 1.740 | 1.750 | 1.680 | 1.720 | 4,864,100 | -0.02(-1.15%) |
Dec 17, 2020 | 1.710 | 1.740 | 1.670 | 1.740 | 3,698,593 | +0.04(+2.35%) |
Dec 16, 2020 | 1.710 | 1.740 | 1.650 | 1.700 | 4,182,848 | -0.02(-1.16%) |
Dec 15, 2020 | 1.700 | 1.750 | 1.640 | 1.720 | 4,380,282 | +0.01(+0.58%) |
Dec 14, 2020 | 1.900 | 1.910 | 1.600 | 1.710 | 8,698,623 | -0.14(-7.57%) |
Dec 11, 2020 | 1.906 | 1.906 | 1.710 | 1.850 | 7,613,800 | +0.05(+2.78%) |
Dec 10, 2020 | 1.740 | 1.850 | 1.690 | 1.800 | 8,554,715 | +0.11(+6.51%) |
Dec 09, 2020 | 1.680 | 1.850 | 1.570 | 1.690 | 14,748,297 | +0.11(+6.96%) |
Dec 08, 2020 | 1.460 | 1.580 | 1.420 | 1.580 | 6,607,328 | +0.10(+6.76%) |
Dec 07, 2020 | 1.480 | 1.570 | 1.420 | 1.480 | 6,840,409 | +0.00(+0.00%) |
Dec 04, 2020 | 1.320 | 1.520 | 1.315 | 1.480 | 12,480,400 | +0.20(+15.62%) |
Dec 03, 2020 | 1.220 | 1.300 | 1.200 | 1.280 | 6,185,748 | +0.07(+5.79%) |
Dec 02, 2020 | 1.050 | 1.260 | 1.040 | 1.210 | 9,119,479 | +0.10(+9.01%) |