Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.700 | 1.778 | 1.550 | 1.660 | 304,762 | -0.06(-3.49%) |
Nov 29, 2021 | 1.900 | 1.980 | 1.661 | 1.720 | 323,093 | -0.12(-6.52%) |
Nov 26, 2021 | 1.800 | 1.850 | 1.710 | 1.840 | 206,648 | -0.03(-1.60%) |
Nov 24, 2021 | 2.020 | 2.030 | 1.640 | 1.870 | 615,644 | +0.02(+1.08%) |
Nov 23, 2021 | 2.100 | 2.198 | 1.820 | 1.850 | 855,445 | -0.33(-15.14%) |
Nov 22, 2021 | 1.880 | 2.270 | 1.790 | 2.180 | 1,146,693 | +0.25(+12.95%) |
Nov 19, 2021 | 1.870 | 1.955 | 1.790 | 1.930 | 1,240,898 | -0.13(-6.08%) |
Nov 18, 2021 | 1.850 | 2.680 | 1.930 | 2.055 | 17,839,868 | +0.55(+36.09%) |
Nov 17, 2021 | 1.560 | 1.570 | 1.420 | 1.510 | 198,487 | -0.09(-5.63%) |
Nov 16, 2021 | 1.720 | 1.750 | 1.530 | 1.600 | 228,877 | -0.18(-10.11%) |
Nov 15, 2021 | 1.830 | 1.830 | 1.730 | 1.780 | 84,401 | -0.05(-2.73%) |
Nov 12, 2021 | 1.680 | 1.830 | 1.653 | 1.830 | 229,911 | +0.17(+10.24%) |
Nov 11, 2021 | 1.600 | 1.680 | 1.580 | 1.660 | 64,080 | +0.04(+2.47%) |
Nov 10, 2021 | 1.600 | 1.620 | 94,450 | +0.02(+1.25%) | ||
Nov 09, 2021 | 1.570 | 1.620 | 1.530 | 1.600 | 137,830 | +0.00(+0.00%) |
Nov 08, 2021 | 1.510 | 1.600 | 1.410 | 1.600 | 441,802 | +0.07(+4.58%) |
Nov 05, 2021 | 1.640 | 1.641 | 1.510 | 1.530 | 211,106 | -0.08(-4.97%) |
Nov 04, 2021 | 1.550 | 1.620 | 1.490 | 1.610 | 193,059 | +0.06(+3.87%) |
Nov 03, 2021 | 1.600 | 1.600 | 1.480 | 1.550 | 483,286 | -0.05(-3.13%) |
Nov 02, 2021 | 1.640 | 1.680 | 1.550 | 1.600 | 239,502 | -0.06(-3.61%) |
Nov 01, 2021 | 1.660 | 1.620 | 1.622 | 1.660 | 46,861 | +0.04(+2.47%) |
Oct 29, 2021 | 1.630 | 1.690 | 1.580 | 1.620 | 152,978 | -0.02(-1.22%) |
Oct 28, 2021 | 1.690 | 1.721 | 1.600 | 1.640 | 174,231 | -0.07(-4.09%) |
Oct 27, 2021 | 1.810 | 1.829 | 1.690 | 1.710 | 88,075 | -0.10(-5.52%) |
Oct 26, 2021 | 1.880 | 1.810 | 84,942 | +0.02(+1.12%) | ||
Oct 25, 2021 | 1.810 | 1.879 | 1.750 | 1.790 | 76,248 | -0.02(-1.10%) |
Oct 22, 2021 | 1.930 | 1.800 | 1.810 | 57,999 | -0.16(-8.12%) | |
Oct 21, 2021 | 1.860 | 2.040 | 1.820 | 1.970 | 107,016 | +0.11(+5.91%) |
Oct 20, 2021 | 1.830 | 1.880 | 1.810 | 1.860 | 24,315 | +0.02(+1.09%) |
Oct 19, 2021 | 1.820 | 1.850 | 1.810 | 1.840 | 20,882 | +0.01(+0.55%) |
Oct 18, 2021 | 1.850 | 1.854 | 1.780 | 1.830 | 50,305 | -0.04(-2.14%) |
Oct 15, 2021 | 1.860 | 1.887 | 1.820 | 1.870 | 63,525 | +0.01(+0.54%) |
Oct 14, 2021 | 2.050 | 2.050 | 1.800 | 1.860 | 211,808 | -0.13(-6.53%) |
Oct 13, 2021 | 2.030 | 2.060 | 1.951 | 1.990 | 75,936 | -0.03(-1.49%) |
Oct 12, 2021 | 1.760 | 2.060 | 1.718 | 2.020 | 244,232 | +0.29(+16.76%) |
Oct 11, 2021 | 1.800 | 1.860 | 1.704 | 1.730 | 86,800 | -0.08(-4.42%) |
Oct 08, 2021 | 1.810 | 1.830 | 1.750 | 1.810 | 127,155 | +0.04(+2.26%) |
Oct 07, 2021 | 1.830 | 1.850 | 1.750 | 1.770 | 214,362 | +0.01(+0.57%) |
Oct 06, 2021 | 1.900 | 1.950 | 1.720 | 1.760 | 212,314 | -0.19(-9.74%) |
Oct 05, 2021 | 1.990 | 2.060 | 1.860 | 1.950 | 184,376 | -0.05(-2.50%) |
Oct 04, 2021 | 2.040 | 2.070 | 1.980 | 2.000 | 60,169 | -0.04(-1.96%) |
Oct 01, 2021 | 2.000 | 2.103 | 1.930 | 2.040 | 86,493 | +0.04(+2.00%) |
Sep 30, 2021 | 2.070 | 2.130 | 1.930 | 2.000 | 245,344 | -0.09(-4.31%) |
Sep 29, 2021 | 2.200 | 2.200 | 2.010 | 2.090 | 160,736 | -0.12(-5.43%) |
Sep 28, 2021 | 2.260 | 2.290 | 2.150 | 2.210 | 83,778 | -0.08(-3.49%) |
Sep 27, 2021 | 2.340 | 2.342 | 2.200 | 2.290 | 110,300 | -0.01(-0.43%) |
Sep 24, 2021 | 2.330 | 2.369 | 2.250 | 2.300 | 78,683 | -0.07(-2.95%) |
Sep 23, 2021 | 2.330 | 2.380 | 2.250 | 2.370 | 46,698 | +0.09(+3.95%) |
Sep 22, 2021 | 2.280 | 2.380 | 2.180 | 2.280 | 128,956 | +0.04(+1.79%) |
Sep 21, 2021 | 2.260 | 2.260 | 2.150 | 2.240 | 67,106 | -0.02(-0.88%) |
Sep 20, 2021 | 2.330 | 2.330 | 2.110 | 2.260 | 78,713 | -0.14(-5.83%) |
Sep 17, 2021 | 2.190 | 2.500 | 2.030 | 2.400 | 257,009 | +0.21(+9.59%) |
Sep 16, 2021 | 2.210 | 2.280 | 2.150 | 2.190 | 73,603 | -0.04(-1.79%) |
Sep 15, 2021 | 2.160 | 2.260 | 2.145 | 2.230 | 97,434 | +0.05(+2.29%) |
Sep 14, 2021 | 2.240 | 2.330 | 2.140 | 2.180 | 124,484 | -0.13(-5.63%) |
Sep 13, 2021 | 2.300 | 2.350 | 2.260 | 2.310 | 112,923 | +0.05(+2.21%) |
Sep 10, 2021 | 2.270 | 2.320 | 2.250 | 2.260 | 84,532 | -0.05(-2.16%) |
Sep 09, 2021 | 2.250 | 2.400 | 2.250 | 2.310 | 173,790 | +0.06(+2.67%) |
Sep 08, 2021 | 2.460 | 2.480 | 2.240 | 2.250 | 212,484 | -0.24(-9.64%) |
Sep 07, 2021 | 2.250 | 2.590 | 2.200 | 2.490 | 1,119,113 | +0.29(+13.18%) |
Sep 03, 2021 | 2.523 | 2.676 | 2.160 | 2.200 | 1,148,634 | -0.81(-26.91%) |
Sep 02, 2021 | 3.020 | 3.070 | 2.960 | 3.010 | 39,573 | -0.03(-0.99%) |
Sep 01, 2021 | 3.130 | 3.180 | 2.990 | 3.040 | 80,345 | -0.10(-3.18%) |
Aug 31, 2021 | 3.080 | 3.250 | 3.020 | 3.140 | 35,033 | +0.05(+1.62%) |
Aug 30, 2021 | 2.970 | 3.190 | 2.960 | 3.090 | 21,707 | +0.13(+4.39%) |
Aug 27, 2021 | 3.020 | 3.046 | 2.930 | 2.960 | 72,241 | -0.07(-2.31%) |
Aug 26, 2021 | 3.000 | 3.062 | 2.950 | 3.030 | 32,792 | +0.01(+0.33%) |
Aug 25, 2021 | 2.790 | 3.070 | 2.710 | 3.020 | 148,879 | +0.12(+4.14%) |
Aug 24, 2021 | 3.530 | 3.533 | 2.880 | 2.900 | 82,379 | -0.16(-5.23%) |
Aug 23, 2021 | 2.980 | 3.100 | 2.960 | 3.060 | 107,428 | +0.05(+1.66%) |
Aug 20, 2021 | 3.150 | 3.150 | 2.890 | 3.010 | 207,479 | -0.21(-6.52%) |
Aug 19, 2021 | 3.250 | 3.300 | 3.110 | 3.220 | 70,393 | -0.10(-3.01%) |
Aug 18, 2021 | 3.450 | 3.470 | 3.270 | 3.320 | 30,822 | -0.12(-3.49%) |
Aug 17, 2021 | 3.290 | 3.700 | 3.290 | 3.440 | 93,220 | +0.06(+1.78%) |
Aug 16, 2021 | 3.630 | 3.710 | 3.150 | 3.380 | 155,794 | -0.29(-7.90%) |
Aug 13, 2021 | 3.650 | 3.800 | 3.584 | 3.670 | 58,374 | +0.00(+0.00%) |
Aug 12, 2021 | 3.750 | 3.750 | 3.600 | 3.670 | 34,962 | +0.09(+2.51%) |
Aug 11, 2021 | 3.500 | 3.650 | 3.460 | 3.580 | 33,998 | +0.03(+0.85%) |
Aug 10, 2021 | 3.550 | 3.635 | 3.500 | 3.550 | 27,044 | +0.00(+0.00%) |
Aug 09, 2021 | 3.630 | 3.690 | 3.500 | 3.550 | 36,149 | -0.07(-1.93%) |
Aug 06, 2021 | 3.660 | 3.690 | 3.460 | 3.620 | 41,002 | -0.02(-0.55%) |
Aug 05, 2021 | 3.550 | 3.700 | 3.550 | 3.640 | 32,847 | +0.09(+2.54%) |
Aug 04, 2021 | 3.600 | 3.640 | 3.390 | 3.550 | 43,936 | -0.06(-1.66%) |
Aug 03, 2021 | 3.720 | 3.840 | 3.380 | 3.610 | 197,055 | -0.06(-1.50%) |
Aug 02, 2021 | 4.110 | 4.110 | 3.650 | 3.665 | 218,710 | -0.43(-10.61%) |
Jul 30, 2021 | 4.160 | 4.270 | 3.990 | 4.100 | 82,663 | -0.10(-2.38%) |
Jul 29, 2021 | 4.170 | 4.200 | 4.010 | 4.200 | 47,601 | +0.05(+1.20%) |
Jul 28, 2021 | 4.130 | 4.200 | 4.091 | 4.150 | 23,850 | +0.03(+0.73%) |
Jul 27, 2021 | 4.050 | 4.130 | 3.960 | 4.120 | 36,290 | +0.06(+1.48%) |
Jul 26, 2021 | 4.310 | 4.320 | 4.050 | 4.060 | 50,659 | -0.27(-6.24%) |
Jul 23, 2021 | 4.320 | 4.390 | 4.270 | 4.330 | 17,668 | -0.03(-0.69%) |
Jul 22, 2021 | 4.440 | 4.440 | 4.250 | 4.360 | 21,186 | -0.05(-1.13%) |
Jul 21, 2021 | 4.300 | 4.500 | 4.300 | 4.410 | 33,715 | +0.14(+3.28%) |
Jul 20, 2021 | 3.920 | 4.410 | 3.887 | 4.270 | 142,362 | +0.39(+10.05%) |
Jul 19, 2021 | 4.050 | 4.090 | 3.790 | 3.880 | 133,511 | -0.33(-7.84%) |
Jul 16, 2021 | 4.330 | 4.420 | 4.180 | 4.210 | 62,519 | +0.01(+0.24%) |
Jul 15, 2021 | 4.300 | 4.340 | 4.150 | 4.200 | 70,154 | -0.10(-2.33%) |
Jul 14, 2021 | 4.600 | 4.600 | 4.300 | 4.300 | 67,619 | -0.33(-7.13%) |
Jul 13, 2021 | 4.590 | 4.660 | 4.480 | 4.630 | 36,570 | -0.03(-0.64%) |
Jul 12, 2021 | 4.580 | 4.700 | 4.520 | 4.660 | 25,658 | +0.03(+0.54%) |
Jul 09, 2021 | 4.490 | 4.650 | 4.490 | 4.635 | 19,739 | +0.18(+4.16%) |
Jul 08, 2021 | 4.330 | 4.450 | 4.300 | 4.450 | 30,246 | +0.03(+0.68%) |
Jul 07, 2021 | 4.610 | 4.660 | 4.360 | 4.420 | 114,936 | -0.24(-5.15%) |
Jul 06, 2021 | 4.800 | 4.850 | 4.600 | 4.660 | 62,316 | -0.20(-4.12%) |
Jul 02, 2021 | 4.920 | 4.950 | 4.750 | 4.860 | 57,440 | -0.04(-0.82%) |
Jul 01, 2021 | 4.790 | 4.950 | 4.631 | 4.900 | 90,727 | +0.10(+2.08%) |
Jun 30, 2021 | 4.790 | 4.820 | 4.720 | 4.800 | 48,678 | +0.00(+0.00%) |
Jun 29, 2021 | 4.750 | 4.910 | 4.690 | 4.800 | 34,588 | +0.09(+1.91%) |
Jun 28, 2021 | 4.920 | 4.950 | 4.630 | 4.710 | 72,679 | -0.24(-4.85%) |
Jun 25, 2021 | 4.950 | 4.990 | 4.790 | 4.950 | 144,505 | +0.00(+0.00%) |
Jun 24, 2021 | 4.990 | 4.990 | 4.850 | 4.950 | 39,512 | +0.00(+0.00%) |
Jun 23, 2021 | 4.800 | 5.032 | 4.790 | 4.950 | 62,791 | +0.17(+3.56%) |
Jun 22, 2021 | 4.760 | 4.852 | 4.650 | 4.780 | 36,557 | +0.02(+0.42%) |
Jun 21, 2021 | 4.610 | 4.920 | 4.604 | 4.760 | 68,498 | +0.16(+3.48%) |
Jun 18, 2021 | 4.660 | 4.780 | 4.570 | 4.600 | 82,922 | -0.15(-3.16%) |
Jun 17, 2021 | 4.900 | 4.981 | 4.650 | 4.750 | 64,707 | -0.16(-3.26%) |
Jun 16, 2021 | 5.100 | 5.120 | 4.650 | 4.910 | 250,229 | -0.19(-3.73%) |
Jun 15, 2021 | 5.210 | 5.210 | 4.900 | 5.100 | 105,315 | -0.11(-2.11%) |
Jun 14, 2021 | 5.360 | 5.380 | 5.210 | 5.210 | 85,669 | -0.06(-1.14%) |
Jun 11, 2021 | 5.290 | 5.340 | 5.180 | 5.270 | 35,154 | +0.05(+0.96%) |
Jun 10, 2021 | 5.200 | 5.340 | 5.160 | 5.220 | 54,168 | +0.09(+1.75%) |
Jun 09, 2021 | 5.290 | 5.315 | 5.130 | 5.130 | 46,353 | -0.10(-1.91%) |
Jun 08, 2021 | 5.110 | 5.280 | 5.100 | 5.230 | 106,504 | +0.19(+3.77%) |
Jun 07, 2021 | 4.990 | 5.180 | 4.900 | 5.040 | 89,544 | +0.12(+2.44%) |
Jun 04, 2021 | 5.180 | 5.190 | 4.880 | 4.920 | 69,601 | -0.26(-5.02%) |
Jun 03, 2021 | 5.040 | 5.200 | 4.910 | 5.180 | 108,722 | +0.11(+2.17%) |
Jun 02, 2021 | 4.970 | 5.090 | 4.850 | 5.070 | 121,044 | +0.16(+3.26%) |
Jun 01, 2021 | 4.950 | 4.960 | 4.768 | 4.910 | 56,751 | -0.01(-0.20%) |
May 28, 2021 | 4.910 | 4.990 | 4.850 | 4.920 | 147,554 | +0.11(+2.29%) |
May 27, 2021 | 4.740 | 4.920 | 4.590 | 4.810 | 87,637 | +0.10(+2.12%) |
May 26, 2021 | 4.470 | 4.740 | 4.467 | 4.710 | 58,276 | +0.25(+5.61%) |
May 25, 2021 | 4.610 | 4.680 | 4.420 | 4.460 | 31,342 | -0.13(-2.83%) |
May 24, 2021 | 4.740 | 4.740 | 4.560 | 4.590 | 38,584 | -0.08(-1.71%) |
May 21, 2021 | 4.640 | 4.833 | 4.520 | 4.670 | 69,637 | +0.03(+0.65%) |
May 20, 2021 | 4.400 | 4.700 | 4.380 | 4.640 | 60,682 | +0.25(+5.69%) |
May 19, 2021 | 4.220 | 4.430 | 4.152 | 4.390 | 60,588 | +0.15(+3.54%) |
May 18, 2021 | 4.020 | 4.300 | 4.020 | 4.240 | 64,442 | +0.22(+5.47%) |
May 17, 2021 | 4.130 | 4.138 | 3.950 | 4.020 | 163,105 | -0.15(-3.60%) |
May 14, 2021 | 4.030 | 4.225 | 3.970 | 4.170 | 104,813 | +0.18(+4.51%) |
May 13, 2021 | 4.150 | 4.350 | 3.810 | 3.990 | 197,869 | -0.12(-2.92%) |
May 12, 2021 | 4.290 | 4.326 | 4.070 | 4.110 | 101,523 | -0.25(-5.73%) |
May 11, 2021 | 4.010 | 4.380 | 4.010 | 4.360 | 127,501 | +0.21(+5.06%) |
May 10, 2021 | 4.400 | 4.400 | 4.080 | 4.150 | 189,799 | -0.27(-6.11%) |
May 07, 2021 | 4.300 | 4.570 | 4.250 | 4.420 | 125,694 | +0.20(+4.74%) |
May 06, 2021 | 4.480 | 4.480 | 4.200 | 4.220 | 210,824 | -0.26(-5.80%) |
May 05, 2021 | 4.480 | 4.550 | 4.330 | 4.480 | 113,454 | +0.15(+3.46%) |
May 04, 2021 | 4.600 | 4.649 | 4.260 | 4.330 | 164,796 | -0.31(-6.68%) |
May 03, 2021 | 4.840 | 4.940 | 4.600 | 4.640 | 221,399 | -0.14(-2.93%) |
Apr 30, 2021 | 4.670 | 4.950 | 4.540 | 4.780 | 115,800 | +0.00(+0.00%) |
Apr 29, 2021 | 5.050 | 5.130 | 4.570 | 4.780 | 389,781 | -0.22(-4.40%) |
Apr 28, 2021 | 4.740 | 5.440 | 4.250 | 5.000 | 1,025,912 | +0.70(+16.28%) |
Apr 27, 2021 | 4.430 | 4.450 | 4.230 | 4.300 | 133,934 | -0.07(-1.60%) |
Apr 26, 2021 | 4.340 | 4.490 | 4.300 | 4.370 | 120,558 | +0.00(+0.00%) |
Apr 23, 2021 | 4.170 | 4.448 | 4.170 | 4.370 | 85,100 | +0.22(+5.30%) |
Apr 22, 2021 | 4.250 | 4.300 | 4.050 | 4.150 | 249,983 | -0.14(-3.26%) |
Apr 21, 2021 | 4.400 | 4.560 | 4.190 | 4.290 | 153,134 | -0.13(-2.94%) |
Apr 20, 2021 | 4.530 | 4.550 | 4.260 | 4.420 | 148,463 | -0.16(-3.49%) |
Apr 19, 2021 | 5.130 | 5.130 | 4.430 | 4.580 | 273,459 | -0.55(-10.72%) |
Apr 16, 2021 | 4.670 | 5.180 | 4.565 | 5.130 | 293,500 | +0.47(+10.09%) |
Apr 15, 2021 | 4.470 | 4.660 | 4.330 | 4.660 | 183,444 | +0.26(+5.91%) |
Apr 14, 2021 | 4.420 | 4.550 | 4.190 | 4.400 | 182,146 | -0.03(-0.68%) |
Apr 13, 2021 | 4.700 | 4.780 | 4.270 | 4.430 | 216,857 | -0.15(-3.28%) |
Apr 12, 2021 | 5.020 | 5.090 | 4.520 | 4.580 | 231,475 | -0.43(-8.58%) |
Apr 09, 2021 | 5.250 | 5.320 | 4.880 | 5.010 | 190,000 | -0.21(-4.02%) |
Apr 08, 2021 | 5.170 | 5.340 | 5.050 | 5.220 | 111,658 | +0.17(+3.37%) |
Apr 07, 2021 | 5.400 | 5.560 | 5.030 | 5.050 | 222,128 | -0.38(-7.00%) |
Apr 06, 2021 | 5.740 | 5.740 | 5.160 | 5.430 | 306,003 | -0.26(-4.57%) |
Apr 05, 2021 | 5.800 | 5.830 | 5.500 | 5.690 | 273,513 | -0.10(-1.81%) |
Apr 01, 2021 | 5.880 | 5.983 | 5.600 | 5.795 | 489,500 | +0.12(+2.02%) |
Mar 31, 2021 | 5.690 | 5.810 | 5.410 | 5.680 | 645,603 | +0.08(+1.43%) |
Mar 30, 2021 | 5.310 | 6.000 | 5.249 | 5.600 | 478,068 | +0.21(+3.90%) |
Mar 29, 2021 | 5.280 | 5.596 | 5.170 | 5.390 | 212,423 | +0.11(+2.08%) |
Mar 26, 2021 | 5.060 | 5.280 | 4.940 | 5.280 | 129,200 | +0.18(+3.53%) |
Mar 25, 2021 | 4.970 | 5.280 | 4.590 | 5.100 | 179,011 | +0.13(+2.62%) |
Mar 24, 2021 | 5.290 | 5.290 | 4.750 | 4.970 | 276,110 | +0.27(+5.74%) |
Mar 23, 2021 | 5.430 | 5.430 | 4.650 | 4.700 | 315,447 | -0.62(-11.65%) |
Mar 22, 2021 | 4.940 | 5.430 | 4.870 | 5.320 | 429,846 | +0.51(+10.60%) |
Mar 19, 2021 | 4.510 | 4.850 | 4.510 | 4.810 | 135,300 | +0.24(+5.25%) |
Mar 18, 2021 | 4.860 | 4.860 | 4.320 | 4.570 | 157,337 | -0.28(-5.77%) |
Mar 17, 2021 | 4.750 | 4.940 | 4.570 | 4.850 | 73,520 | +0.07(+1.46%) |
Mar 16, 2021 | 4.940 | 4.960 | 4.760 | 4.780 | 62,733 | -0.08(-1.65%) |
Mar 15, 2021 | 5.040 | 5.070 | 4.820 | 4.860 | 81,710 | -0.17(-3.38%) |
Mar 12, 2021 | 4.730 | 5.150 | 4.630 | 5.030 | 317,300 | +0.35(+7.48%) |
Mar 11, 2021 | 4.630 | 4.750 | 4.570 | 4.680 | 53,065 | +0.11(+2.41%) |
Mar 10, 2021 | 4.590 | 4.700 | 4.490 | 4.570 | 64,817 | -0.02(-0.44%) |
Mar 09, 2021 | 4.470 | 4.640 | 4.270 | 4.590 | 115,924 | +0.19(+4.32%) |
Mar 08, 2021 | 4.801 | 4.801 | 4.380 | 4.400 | 110,562 | -0.06(-1.35%) |
Mar 05, 2021 | 4.200 | 4.482 | 3.774 | 4.460 | 280,700 | +0.26(+6.19%) |
Mar 04, 2021 | 4.560 | 4.660 | 4.040 | 4.200 | 206,123 | -0.41(-8.89%) |
Mar 03, 2021 | 4.850 | 4.950 | 4.578 | 4.610 | 112,945 | -0.20(-4.16%) |
Mar 02, 2021 | 4.770 | 4.941 | 4.601 | 4.810 | 93,522 | +0.02(+0.42%) |
Mar 01, 2021 | 4.710 | 4.810 | 4.560 | 4.790 | 89,917 | +0.06(+1.27%) |
Feb 26, 2021 | 4.800 | 4.930 | 4.360 | 4.730 | 233,300 | -0.01(-0.21%) |
Feb 25, 2021 | 4.960 | 5.050 | 4.630 | 4.740 | 299,280 | -0.13(-2.67%) |
Feb 24, 2021 | 4.270 | 4.900 | 4.270 | 4.870 | 201,064 | +0.54(+12.47%) |
Feb 23, 2021 | 4.156 | 4.490 | 3.266 | 4.330 | 426,760 | +0.06(+1.41%) |
Feb 22, 2021 | 4.980 | 5.040 | 4.270 | 4.270 | 273,228 | -0.76(-15.11%) |
Feb 19, 2021 | 4.730 | 5.080 | 4.620 | 5.030 | 476,600 | +0.36(+7.71%) |
Feb 18, 2021 | 4.550 | 4.740 | 4.350 | 4.670 | 197,086 | +0.05(+1.08%) |
Feb 17, 2021 | 4.690 | 4.700 | 4.260 | 4.620 | 289,170 | +0.03(+0.65%) |
Feb 16, 2021 | 4.500 | 4.670 | 4.450 | 4.590 | 343,669 | +0.26(+6.00%) |
Feb 12, 2021 | 4.080 | 4.440 | 4.001 | 4.330 | 141,100 | +0.25(+6.13%) |
Feb 11, 2021 | 4.400 | 4.422 | 4.020 | 4.080 | 327,043 | -0.36(-8.11%) |
Feb 10, 2021 | 4.500 | 4.550 | 4.360 | 4.440 | 141,465 | -0.06(-1.33%) |
Feb 09, 2021 | 4.530 | 4.600 | 4.450 | 4.500 | 208,894 | -0.03(-0.66%) |
Feb 08, 2021 | 4.530 | 4.750 | 4.430 | 4.530 | 277,361 | +0.11(+2.49%) |
Feb 05, 2021 | 4.280 | 4.510 | 4.280 | 4.420 | 211,400 | +0.11(+2.55%) |
Feb 04, 2021 | 4.540 | 4.540 | 4.260 | 4.310 | 261,121 | -0.21(-4.65%) |
Feb 03, 2021 | 4.300 | 4.600 | 4.220 | 4.520 | 830,436 | +0.57(+14.43%) |
Feb 02, 2021 | 4.000 | 4.140 | 3.920 | 3.950 | 560,888 | -0.04(-1.00%) |
Feb 01, 2021 | 3.930 | 4.060 | 3.900 | 3.990 | 73,431 | +0.00(+0.00%) |
Jan 29, 2021 | 3.990 | 4.062 | 3.800 | 3.990 | 160,400 | -0.03(-0.75%) |
Jan 28, 2021 | 3.900 | 4.040 | 3.890 | 4.020 | 103,627 | +0.06(+1.52%) |
Jan 27, 2021 | 3.790 | 3.970 | 3.500 | 3.960 | 256,514 | +0.13(+3.39%) |
Jan 26, 2021 | 3.910 | 3.950 | 3.760 | 3.830 | 86,579 | -0.09(-2.30%) |
Jan 25, 2021 | 4.040 | 4.120 | 3.850 | 3.920 | 182,216 | -0.05(-1.26%) |
Jan 22, 2021 | 3.900 | 3.990 | 3.887 | 3.970 | 84,100 | +0.03(+0.76%) |
Jan 21, 2021 | 3.700 | 4.000 | 3.700 | 3.940 | 80,446 | +0.09(+2.34%) |
Jan 20, 2021 | 3.990 | 4.050 | 3.710 | 3.850 | 244,673 | -0.08(-2.04%) |
Jan 19, 2021 | 4.100 | 4.180 | 3.920 | 3.930 | 263,660 | +0.00(+0.00%) |
Jan 15, 2021 | 3.910 | 4.100 | 3.810 | 3.930 | 265,300 | +0.02(+0.51%) |
Jan 14, 2021 | 3.900 | 3.960 | 3.730 | 3.910 | 225,977 | +0.00(+0.00%) |
Jan 13, 2021 | 3.810 | 4.000 | 3.730 | 3.910 | 153,179 | +0.06(+1.56%) |
Jan 12, 2021 | 3.870 | 3.970 | 3.700 | 3.850 | 395,752 | -0.01(-0.26%) |
Jan 11, 2021 | 3.310 | 3.890 | 3.310 | 3.860 | 478,423 | +0.49(+14.54%) |
Jan 08, 2021 | 3.140 | 3.390 | 3.140 | 3.370 | 566,200 | +0.20(+6.31%) |
Jan 07, 2021 | 3.040 | 3.240 | 3.019 | 3.170 | 212,297 | +0.18(+6.02%) |
Jan 06, 2021 | 2.960 | 3.080 | 2.940 | 2.990 | 110,967 | +0.05(+1.70%) |
Jan 05, 2021 | 2.830 | 3.090 | 2.820 | 2.940 | 124,888 | +0.06(+2.08%) |
Jan 04, 2021 | 2.950 | 2.950 | 2.660 | 2.880 | 227,649 | -0.05(-1.71%) |
Dec 31, 2020 | 2.930 | 2.930 | 2.930 | 361,074 | -0.03(-1.01%) | |
Dec 30, 2020 | 3.200 | 3.300 | 2.800 | 2.960 | 361,074 | -0.25(-7.79%) |
Dec 29, 2020 | 3.160 | 3.250 | 3.036 | 3.210 | 144,509 | +0.05(+1.58%) |
Dec 28, 2020 | 3.340 | 3.343 | 3.030 | 3.160 | 195,526 | -0.19(-5.67%) |
Dec 24, 2020 | 3.180 | 3.440 | 2.940 | 3.350 | 347,700 | +0.07(+2.13%) |
Dec 23, 2020 | 3.210 | 3.350 | 3.061 | 3.280 | 438,865 | +0.11(+3.47%) |
Dec 22, 2020 | 3.160 | 3.200 | 3.040 | 3.170 | 354,853 | +0.02(+0.63%) |
Dec 21, 2020 | 2.850 | 3.220 | 2.800 | 3.150 | 423,141 | +0.30(+10.53%) |
Dec 18, 2020 | 3.000 | 3.040 | 2.850 | 2.850 | 485,300 | -0.14(-4.68%) |
Dec 17, 2020 | 2.930 | 3.610 | 2.730 | 2.990 | 2,338,037 | +0.09(+3.10%) |
Dec 16, 2020 | 2.750 | 2.910 | 2.750 | 2.900 | 201,340 | +0.16(+5.84%) |
Dec 15, 2020 | 2.620 | 2.760 | 2.580 | 2.740 | 100,034 | +0.12(+4.58%) |
Dec 14, 2020 | 2.770 | 2.800 | 2.580 | 2.620 | 133,653 | -0.12(-4.38%) |
Dec 11, 2020 | 2.720 | 2.820 | 2.657 | 2.740 | 119,200 | -0.01(-0.36%) |
Dec 10, 2020 | 2.680 | 2.770 | 2.570 | 2.750 | 136,778 | +0.10(+3.77%) |
Dec 09, 2020 | 2.900 | 2.920 | 2.570 | 2.650 | 283,218 | -0.17(-6.03%) |
Dec 08, 2020 | 2.700 | 2.850 | 2.630 | 2.820 | 222,621 | +0.13(+4.83%) |
Dec 07, 2020 | 2.810 | 2.850 | 2.630 | 2.690 | 188,477 | -0.06(-2.18%) |
Dec 04, 2020 | 2.850 | 2.850 | 2.690 | 2.750 | 181,900 | -0.06(-2.14%) |
Dec 03, 2020 | 2.640 | 3.000 | 2.600 | 2.810 | 634,835 | +0.23(+8.91%) |
Dec 02, 2020 | 2.540 | 2.660 | 2.533 | 2.580 | 48,421 | +0.04(+1.57%) |