Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.437 | 4.511 | 4.367 | 4.504 | 435,423 | +0.06(+1.33%) |
Dec 30, 2021 | 4.474 | 4.556 | 4.348 | 4.445 | 904,005 | +0.01(+0.21%) |
Dec 29, 2021 | 4.414 | 4.501 | 4.363 | 4.435 | 754,776 | +0.08(+1.83%) |
Dec 28, 2021 | 4.472 | 4.522 | 4.334 | 4.356 | 671,728 | -0.09(-1.96%) |
Dec 27, 2021 | 4.261 | 4.450 | 4.254 | 4.443 | 578,174 | +0.20(+4.79%) |
Dec 23, 2021 | 4.261 | 4.341 | 4.214 | 4.239 | 1,275,335 | -0.06(-1.35%) |
Dec 22, 2021 | 4.297 | 4.305 | 4.181 | 4.297 | 552,309 | +0.07(+1.54%) |
Dec 21, 2021 | 4.283 | 4.392 | 4.203 | 4.232 | 1,000,746 | -0.05(-1.19%) |
Dec 20, 2021 | 4.196 | 4.385 | 4.116 | 4.283 | 759,813 | +0.09(+2.25%) |
Dec 17, 2021 | 4.160 | 4.283 | 4.138 | 4.189 | 547,303 | -0.07(-1.54%) |
Dec 16, 2021 | 4.239 | 4.341 | 4.225 | 4.254 | 414,422 | +0.07(+1.56%) |
Dec 15, 2021 | 4.290 | 4.341 | 4.131 | 4.189 | 1,056,143 | -0.11(-2.53%) |
Dec 14, 2021 | 4.464 | 4.464 | 4.283 | 4.297 | 317,801 | -0.12(-2.63%) |
Dec 13, 2021 | 4.544 | 4.544 | 4.378 | 4.414 | 419,026 | -0.11(-2.41%) |
Dec 10, 2021 | 4.523 | 4.588 | 4.421 | 4.523 | 495,247 | +0.05(+1.14%) |
Dec 09, 2021 | 4.711 | 4.719 | 4.443 | 4.472 | 642,082 | -0.20(-4.20%) |
Dec 08, 2021 | 4.486 | 4.755 | 4.486 | 4.668 | 406,304 | +0.20(+4.38%) |
Dec 07, 2021 | 4.363 | 4.566 | 4.363 | 4.472 | 468,630 | +0.18(+4.23%) |
Dec 06, 2021 | 4.101 | 4.297 | 4.072 | 4.290 | 781,557 | +0.16(+3.87%) |
Dec 03, 2021 | 4.181 | 4.274 | 4.080 | 4.131 | 408,986 | -0.04(-0.87%) |
Dec 02, 2021 | 4.225 | 4.312 | 4.145 | 4.167 | 524,593 | -0.08(-1.88%) |
Dec 01, 2021 | 4.682 | 4.755 | 4.022 | 4.247 | 1,174,012 | -0.39(-8.45%) |
Nov 30, 2021 | 4.936 | 4.965 | 4.566 | 4.639 | 870,133 | -0.38(-7.66%) |
Nov 29, 2021 | 5.357 | 5.357 | 5.009 | 5.023 | 451,986 | -0.25(-4.82%) |
Nov 26, 2021 | 5.313 | 5.356 | 5.157 | 5.278 | 436,481 | -0.09(-1.72%) |
Nov 24, 2021 | 5.399 | 5.455 | 5.306 | 5.370 | 522,342 | +0.04(+0.67%) |
Nov 23, 2021 | 5.320 | 5.349 | 5.278 | 5.335 | 413,318 | +0.06(+1.08%) |
Nov 22, 2021 | 5.342 | 5.342 | 5.149 | 5.278 | 617,414 | -0.04(-0.80%) |
Nov 19, 2021 | 5.463 | 5.548 | 5.271 | 5.320 | 790,087 | -0.01(-0.13%) |
Nov 18, 2021 | 5.370 | 5.384 | 5.278 | 5.327 | 616,557 | +0.03(+0.54%) |
Nov 17, 2021 | 5.406 | 5.455 | 5.221 | 5.299 | 667,679 | -0.07(-1.32%) |
Nov 16, 2021 | 5.114 | 5.491 | 5.078 | 5.370 | 883,044 | +0.35(+6.94%) |
Nov 15, 2021 | 4.815 | 5.107 | 4.701 | 5.022 | 864,988 | +0.24(+5.06%) |
Nov 12, 2021 | 4.936 | 4.936 | 4.709 | 4.780 | 708,801 | -0.11(-2.18%) |
Nov 11, 2021 | 4.709 | 4.943 | 4.623 | 4.886 | 470,841 | +0.19(+4.09%) |
Nov 10, 2021 | 4.830 | 4.694 | 540,955 | -0.17(-3.51%) | ||
Nov 09, 2021 | 5.014 | 5.022 | 4.808 | 4.865 | 393,696 | -0.10(-2.01%) |
Nov 08, 2021 | 4.915 | 5.064 | 4.901 | 4.965 | 366,494 | +0.06(+1.31%) |
Nov 05, 2021 | 4.858 | 4.965 | 4.787 | 4.901 | 214,789 | +0.06(+1.17%) |
Nov 04, 2021 | 4.844 | 4.907 | 4.780 | 4.844 | 211,246 | +0.04(+0.74%) |
Nov 03, 2021 | 4.808 | 4.901 | 4.673 | 4.808 | 482,642 | -0.01(-0.30%) |
Nov 02, 2021 | 5.050 | 5.050 | 4.787 | 4.822 | 533,385 | -0.10(-2.02%) |
Nov 01, 2021 | 4.894 | 5.000 | 4.830 | 4.922 | 425,218 | +0.04(+0.87%) |
Oct 29, 2021 | 4.943 | 4.966 | 4.808 | 4.879 | 556,541 | -0.04(-0.87%) |
Oct 28, 2021 | 4.979 | 5.009 | 4.773 | 4.922 | 617,428 | -0.04(-0.89%) |
Oct 27, 2021 | 5.002 | 5.037 | 4.847 | 4.966 | 630,743 | -0.03(-0.56%) |
Oct 26, 2021 | 4.875 | 4.994 | 824,316 | +0.15(+3.05%) | ||
Oct 25, 2021 | 4.473 | 4.875 | 4.473 | 4.847 | 793,815 | +0.43(+9.73%) |
Oct 22, 2021 | 4.248 | 4.494 | 4.220 | 4.417 | 872,262 | +0.20(+4.85%) |
Oct 21, 2021 | 4.114 | 4.213 | 4.051 | 4.213 | 622,356 | +0.13(+3.10%) |
Oct 20, 2021 | 3.980 | 4.170 | 3.874 | 4.086 | 834,561 | +0.18(+4.50%) |
Oct 19, 2021 | 3.931 | 3.994 | 3.825 | 3.910 | 771,640 | +0.14(+3.74%) |
Oct 18, 2021 | 3.748 | 3.853 | 3.677 | 3.769 | 378,231 | +0.10(+2.69%) |
Oct 15, 2021 | 3.698 | 3.748 | 3.642 | 3.670 | 766,870 | -0.03(-0.76%) |
Oct 14, 2021 | 3.677 | 3.726 | 3.649 | 3.698 | 354,662 | +0.07(+1.94%) |
Oct 13, 2021 | 3.663 | 3.684 | 3.621 | 3.628 | 196,674 | -0.03(-0.77%) |
Oct 12, 2021 | 3.684 | 3.712 | 3.635 | 3.656 | 260,583 | +0.02(+0.58%) |
Oct 11, 2021 | 3.698 | 3.707 | 3.617 | 3.635 | 345,615 | -0.08(-2.09%) |
Oct 08, 2021 | 3.705 | 3.745 | 3.705 | 3.712 | 185,151 | -0.01(-0.38%) |
Oct 07, 2021 | 3.769 | 3.818 | 3.705 | 3.726 | 212,705 | -0.04(-0.94%) |
Oct 06, 2021 | 3.804 | 3.804 | 3.712 | 3.762 | 329,192 | -0.04(-1.11%) |
Oct 05, 2021 | 3.762 | 3.832 | 3.719 | 3.804 | 623,205 | +0.06(+1.50%) |
Oct 04, 2021 | 3.663 | 3.783 | 3.642 | 3.748 | 547,995 | +0.12(+3.30%) |
Oct 01, 2021 | 3.621 | 3.656 | 3.579 | 3.628 | 247,310 | +0.06(+1.78%) |
Sep 30, 2021 | 3.564 | 3.635 | 3.543 | 3.564 | 336,763 | +0.00(+0.00%) |
Sep 29, 2021 | 3.536 | 3.621 | 3.494 | 3.564 | 322,556 | -0.01(-0.26%) |
Sep 28, 2021 | 3.665 | 3.693 | 3.560 | 3.574 | 465,186 | -0.06(-1.54%) |
Sep 27, 2021 | 3.553 | 3.658 | 3.525 | 3.630 | 501,259 | +0.13(+3.80%) |
Sep 24, 2021 | 3.399 | 3.522 | 3.399 | 3.497 | 360,663 | +0.10(+3.09%) |
Sep 23, 2021 | 3.364 | 3.404 | 3.322 | 3.392 | 472,728 | +0.03(+0.83%) |
Sep 22, 2021 | 3.399 | 3.413 | 3.315 | 3.364 | 394,527 | +0.01(+0.21%) |
Sep 21, 2021 | 3.294 | 3.420 | 3.294 | 3.357 | 255,940 | +0.03(+1.05%) |
Sep 20, 2021 | 3.308 | 3.385 | 3.196 | 3.322 | 679,523 | +0.05(+1.50%) |
Sep 17, 2021 | 3.287 | 3.308 | 3.175 | 3.273 | 323,118 | -0.05(-1.47%) |
Sep 16, 2021 | 3.371 | 3.441 | 3.308 | 3.322 | 306,728 | -0.08(-2.46%) |
Sep 15, 2021 | 3.252 | 3.497 | 3.245 | 3.406 | 1,039,595 | +0.20(+6.10%) |
Sep 14, 2021 | 3.245 | 3.287 | 3.196 | 3.210 | 337,017 | -0.03(-1.08%) |
Sep 13, 2021 | 3.154 | 3.329 | 3.154 | 3.245 | 684,273 | +0.05(+1.53%) |
Sep 10, 2021 | 3.203 | 3.203 | 3.112 | 3.196 | 188,938 | +0.03(+1.11%) |
Sep 09, 2021 | 3.161 | 3.217 | 3.130 | 3.161 | 136,267 | +0.01(+0.44%) |
Sep 08, 2021 | 3.084 | 3.196 | 3.084 | 3.147 | 256,403 | +0.04(+1.35%) |
Sep 07, 2021 | 3.140 | 3.210 | 3.091 | 3.105 | 113,716 | -0.03(-1.11%) |
Sep 03, 2021 | 3.133 | 3.201 | 3.091 | 3.140 | 181,065 | -0.03(-0.88%) |
Sep 02, 2021 | 3.182 | 3.259 | 3.154 | 3.168 | 102,019 | +0.01(+0.44%) |
Sep 01, 2021 | 3.014 | 3.175 | 2.993 | 3.154 | 140,332 | +0.15(+4.88%) |
Aug 31, 2021 | 3.042 | 3.049 | 2.972 | 3.007 | 88,849 | -0.01(-0.46%) |
Aug 30, 2021 | 3.056 | 3.056 | 2.944 | 3.021 | 127,569 | -0.04(-1.37%) |
Aug 27, 2021 | 2.888 | 3.077 | 2.888 | 3.063 | 327,217 | +0.20(+6.83%) |
Aug 26, 2021 | 2.860 | 2.867 | 2.797 | 2.867 | 260,953 | +0.05(+1.74%) |
Aug 25, 2021 | 2.783 | 2.846 | 2.769 | 2.818 | 183,032 | +0.04(+1.51%) |
Aug 24, 2021 | 2.762 | 2.867 | 2.727 | 2.776 | 343,097 | +0.02(+0.76%) |
Aug 23, 2021 | 2.748 | 2.831 | 2.623 | 2.755 | 1,057,297 | -0.16(-5.52%) |
Aug 20, 2021 | 3.147 | 3.147 | 2.678 | 2.916 | 2,245,786 | -0.60(-17.10%) |
Aug 19, 2021 | 3.546 | 3.546 | 3.427 | 3.518 | 228,021 | -0.01(-0.20%) |
Aug 18, 2021 | 3.539 | 3.574 | 3.497 | 3.525 | 113,408 | +0.01(+0.20%) |
Aug 17, 2021 | 3.532 | 3.577 | 3.490 | 3.518 | 200,367 | -0.06(-1.76%) |
Aug 16, 2021 | 3.553 | 3.623 | 3.471 | 3.581 | 230,532 | +0.03(+0.99%) |
Aug 13, 2021 | 3.602 | 3.602 | 3.511 | 3.546 | 182,937 | -0.01(-0.20%) |
Aug 12, 2021 | 3.602 | 3.609 | 3.553 | 3.553 | 254,198 | -0.03(-0.78%) |
Aug 11, 2021 | 3.581 | 3.630 | 3.546 | 3.581 | 308,188 | -0.02(-0.58%) |
Aug 10, 2021 | 3.630 | 3.672 | 3.564 | 3.602 | 178,853 | +0.02(+0.59%) |
Aug 09, 2021 | 3.588 | 3.616 | 3.567 | 3.581 | 109,298 | -0.04(-1.16%) |
Aug 06, 2021 | 3.595 | 3.665 | 3.595 | 3.623 | 338,006 | +0.03(+0.97%) |
Aug 05, 2021 | 3.553 | 3.609 | 3.553 | 3.588 | 246,888 | +0.03(+0.79%) |
Aug 04, 2021 | 3.574 | 3.668 | 3.546 | 3.560 | 229,054 | +0.03(+0.79%) |
Aug 03, 2021 | 3.574 | 3.616 | 3.525 | 3.532 | 206,000 | -0.06(-1.56%) |
Aug 02, 2021 | 3.574 | 3.636 | 3.520 | 3.588 | 130,360 | +0.01(+0.20%) |
Jul 30, 2021 | 3.644 | 3.665 | 3.581 | 3.581 | 102,646 | -0.10(-2.85%) |
Jul 29, 2021 | 3.630 | 3.720 | 3.595 | 3.686 | 226,970 | +0.07(+1.83%) |
Jul 28, 2021 | 3.681 | 3.702 | 3.577 | 3.619 | 245,520 | -0.05(-1.31%) |
Jul 27, 2021 | 3.750 | 3.750 | 3.578 | 3.667 | 210,778 | -0.06(-1.66%) |
Jul 26, 2021 | 3.626 | 3.778 | 3.619 | 3.729 | 327,031 | +0.15(+4.23%) |
Jul 23, 2021 | 3.612 | 3.647 | 3.550 | 3.578 | 263,042 | -0.05(-1.33%) |
Jul 22, 2021 | 3.530 | 3.681 | 3.516 | 3.626 | 288,259 | +0.14(+3.94%) |
Jul 21, 2021 | 3.433 | 3.578 | 3.413 | 3.489 | 498,405 | +0.15(+4.54%) |
Jul 20, 2021 | 3.516 | 3.523 | 3.337 | 3.337 | 850,625 | +0.10(+2.97%) |
Jul 19, 2021 | 3.200 | 3.282 | 3.127 | 3.241 | 439,012 | -0.03(-0.84%) |
Jul 16, 2021 | 3.227 | 3.310 | 3.179 | 3.268 | 222,754 | +0.06(+1.71%) |
Jul 15, 2021 | 3.310 | 3.351 | 3.213 | 3.213 | 268,224 | -0.10(-2.91%) |
Jul 14, 2021 | 3.413 | 3.437 | 3.296 | 3.310 | 245,398 | -0.07(-2.04%) |
Jul 13, 2021 | 3.427 | 3.433 | 3.372 | 3.378 | 245,776 | -0.03(-1.01%) |
Jul 12, 2021 | 3.378 | 3.454 | 3.372 | 3.413 | 368,464 | +0.03(+0.81%) |
Jul 09, 2021 | 3.440 | 3.495 | 3.385 | 3.385 | 402,419 | -0.02(-0.61%) |
Jul 08, 2021 | 3.392 | 3.454 | 3.336 | 3.406 | 270,026 | +0.01(+0.41%) |
Jul 07, 2021 | 3.537 | 3.557 | 3.378 | 3.392 | 436,538 | -0.15(-4.27%) |
Jul 06, 2021 | 3.399 | 3.578 | 3.392 | 3.544 | 407,149 | +0.12(+3.41%) |
Jul 02, 2021 | 3.516 | 3.537 | 3.399 | 3.427 | 442,292 | -0.12(-3.49%) |
Jul 01, 2021 | 3.544 | 3.626 | 3.544 | 3.550 | 244,820 | +0.01(+0.39%) |
Jun 30, 2021 | 3.612 | 3.750 | 3.489 | 3.537 | 757,613 | +0.01(+0.39%) |
Jun 29, 2021 | 3.502 | 3.599 | 3.502 | 3.523 | 349,281 | +0.01(+0.35%) |
Jun 28, 2021 | 3.531 | 3.559 | 3.477 | 3.511 | 201,802 | -0.04(-1.16%) |
Jun 25, 2021 | 3.641 | 3.682 | 3.552 | 3.552 | 222,341 | -0.09(-2.45%) |
Jun 24, 2021 | 3.627 | 3.710 | 3.552 | 3.641 | 349,606 | +0.08(+2.12%) |
Jun 23, 2021 | 3.415 | 3.607 | 3.394 | 3.566 | 485,600 | +0.19(+5.48%) |
Jun 22, 2021 | 3.415 | 3.429 | 3.305 | 3.381 | 242,912 | -0.01(-0.20%) |
Jun 21, 2021 | 3.312 | 3.422 | 3.312 | 3.387 | 259,047 | +0.07(+2.07%) |
Jun 18, 2021 | 3.710 | 3.751 | 3.038 | 3.319 | 1,936,503 | -0.51(-13.42%) |
Jun 17, 2021 | 3.915 | 3.943 | 3.785 | 3.833 | 202,520 | -0.12(-3.12%) |
Jun 16, 2021 | 4.046 | 4.046 | 3.936 | 3.957 | 366,574 | -0.06(-1.54%) |
Jun 15, 2021 | 3.970 | 4.046 | 3.874 | 4.018 | 308,096 | +0.08(+1.91%) |
Jun 14, 2021 | 3.977 | 3.982 | 3.915 | 3.943 | 187,885 | +0.03(+0.70%) |
Jun 11, 2021 | 3.792 | 3.915 | 3.771 | 3.915 | 369,094 | +0.16(+4.20%) |
Jun 10, 2021 | 3.778 | 3.799 | 3.739 | 3.758 | 105,657 | +0.02(+0.55%) |
Jun 09, 2021 | 3.655 | 3.771 | 3.637 | 3.737 | 148,399 | +0.10(+2.83%) |
Jun 08, 2021 | 3.627 | 3.663 | 3.545 | 3.634 | 236,279 | +0.05(+1.34%) |
Jun 07, 2021 | 3.593 | 3.648 | 3.538 | 3.586 | 190,471 | +0.00(+0.00%) |
Jun 04, 2021 | 3.627 | 3.669 | 3.566 | 3.586 | 318,389 | -0.09(-2.43%) |
Jun 03, 2021 | 3.696 | 3.765 | 3.655 | 3.675 | 211,185 | -0.09(-2.37%) |
Jun 02, 2021 | 3.847 | 3.854 | 3.730 | 3.765 | 214,407 | -0.05(-1.26%) |
Jun 01, 2021 | 3.888 | 3.950 | 3.710 | 3.813 | 345,782 | -0.05(-1.42%) |
May 28, 2021 | 3.840 | 3.867 | 3.771 | 3.867 | 144,293 | +0.05(+1.26%) |
May 27, 2021 | 3.696 | 3.840 | 3.662 | 3.819 | 296,417 | +0.16(+4.31%) |
May 26, 2021 | 3.661 | 3.726 | 3.593 | 3.661 | 161,426 | -0.02(-0.55%) |
May 25, 2021 | 3.879 | 3.893 | 3.634 | 3.682 | 221,961 | -0.17(-4.42%) |
May 24, 2021 | 3.845 | 3.879 | 3.777 | 3.852 | 152,863 | +0.03(+0.89%) |
May 21, 2021 | 3.668 | 3.846 | 3.607 | 3.818 | 415,613 | +0.23(+6.45%) |
May 20, 2021 | 3.798 | 3.866 | 3.573 | 3.587 | 221,963 | -0.12(-3.30%) |
May 19, 2021 | 3.743 | 3.743 | 3.539 | 3.709 | 354,174 | -0.10(-2.50%) |
May 18, 2021 | 3.743 | 3.981 | 3.488 | 3.804 | 939,618 | -0.21(-5.25%) |
May 17, 2021 | 3.634 | 4.179 | 3.634 | 4.015 | 1,060,810 | +0.43(+11.95%) |
May 14, 2021 | 3.450 | 3.618 | 3.389 | 3.587 | 493,260 | +0.18(+5.40%) |
May 13, 2021 | 3.410 | 3.437 | 3.328 | 3.403 | 183,024 | +0.00(+0.00%) |
May 12, 2021 | 3.403 | 3.484 | 3.382 | 3.403 | 356,830 | +0.03(+1.01%) |
May 11, 2021 | 3.423 | 3.471 | 3.369 | 3.369 | 215,409 | -0.09(-2.56%) |
May 10, 2021 | 3.444 | 3.478 | 3.396 | 3.457 | 261,142 | +0.00(+0.00%) |
May 07, 2021 | 3.437 | 3.471 | 3.423 | 3.457 | 207,686 | +0.02(+0.59%) |
May 06, 2021 | 3.403 | 3.444 | 3.376 | 3.437 | 117,317 | +0.05(+1.41%) |
May 05, 2021 | 3.423 | 3.464 | 3.369 | 3.389 | 275,285 | -0.04(-1.19%) |
May 04, 2021 | 3.471 | 3.471 | 3.369 | 3.430 | 243,029 | -0.03(-0.79%) |
May 03, 2021 | 3.301 | 3.484 | 3.301 | 3.457 | 486,693 | +0.19(+5.83%) |
Apr 30, 2021 | 3.287 | 3.403 | 3.212 | 3.267 | 327,081 | -0.01(-0.42%) |
Apr 29, 2021 | 3.253 | 3.308 | 3.207 | 3.280 | 149,847 | +0.07(+2.24%) |
Apr 28, 2021 | 3.255 | 3.302 | 3.195 | 3.208 | 444,145 | -0.01(-0.21%) |
Apr 27, 2021 | 3.202 | 3.228 | 3.168 | 3.215 | 351,960 | +0.02(+0.63%) |
Apr 26, 2021 | 3.208 | 3.215 | 3.088 | 3.195 | 328,915 | +0.11(+3.46%) |
Apr 23, 2021 | 3.188 | 3.248 | 3.035 | 3.088 | 463,411 | -0.08(-2.53%) |
Apr 22, 2021 | 3.075 | 3.188 | 3.022 | 3.168 | 705,549 | +0.09(+3.04%) |
Apr 21, 2021 | 3.095 | 3.188 | 3.042 | 3.075 | 513,764 | +0.07(+2.22%) |
Apr 20, 2021 | 2.975 | 3.222 | 2.975 | 3.008 | 1,662,784 | +0.11(+3.92%) |
Apr 19, 2021 | 2.821 | 2.908 | 2.818 | 2.895 | 120,359 | +0.07(+2.36%) |
Apr 16, 2021 | 2.781 | 2.835 | 2.728 | 2.828 | 99,998 | +0.05(+1.68%) |
Apr 15, 2021 | 2.768 | 2.811 | 2.747 | 2.781 | 103,173 | +0.03(+1.21%) |
Apr 14, 2021 | 2.815 | 2.855 | 2.741 | 2.748 | 182,643 | -0.05(-1.90%) |
Apr 13, 2021 | 2.828 | 2.828 | 2.775 | 2.801 | 88,099 | -0.01(-0.24%) |
Apr 12, 2021 | 2.755 | 2.888 | 2.731 | 2.808 | 220,146 | +0.01(+0.24%) |
Apr 09, 2021 | 2.801 | 2.815 | 2.748 | 2.801 | 50,524 | +0.01(+0.24%) |
Apr 08, 2021 | 2.721 | 2.795 | 2.701 | 2.795 | 78,877 | +0.07(+2.70%) |
Apr 07, 2021 | 2.695 | 2.761 | 2.695 | 2.721 | 60,616 | +0.03(+0.99%) |
Apr 06, 2021 | 2.688 | 2.841 | 2.688 | 2.695 | 162,309 | -0.02(-0.74%) |
Apr 05, 2021 | 2.768 | 2.768 | 2.681 | 2.715 | 71,763 | -0.03(-0.97%) |
Apr 01, 2021 | 2.688 | 2.770 | 2.648 | 2.741 | 177,358 | +0.10(+3.79%) |
Mar 31, 2021 | 2.735 | 2.735 | 2.635 | 2.641 | 127,196 | -0.07(-2.70%) |
Mar 30, 2021 | 2.661 | 2.735 | 2.548 | 2.715 | 178,649 | +0.08(+3.12%) |
Mar 29, 2021 | 2.698 | 2.698 | 2.580 | 2.633 | 224,057 | +0.01(+0.50%) |
Mar 26, 2021 | 2.626 | 2.633 | 2.587 | 2.619 | 69,435 | +0.05(+2.05%) |
Mar 25, 2021 | 2.514 | 2.587 | 2.508 | 2.567 | 82,666 | +0.06(+2.36%) |
Mar 24, 2021 | 2.573 | 2.593 | 2.508 | 2.508 | 95,875 | -0.03(-1.30%) |
Mar 23, 2021 | 2.633 | 2.633 | 2.521 | 2.541 | 111,537 | -0.05(-2.03%) |
Mar 22, 2021 | 2.784 | 2.784 | 2.578 | 2.593 | 156,934 | -0.19(-6.86%) |
Mar 19, 2021 | 2.600 | 2.830 | 2.567 | 2.784 | 385,162 | +0.25(+9.87%) |
Mar 18, 2021 | 2.646 | 2.646 | 2.514 | 2.534 | 110,095 | -0.08(-3.02%) |
Mar 17, 2021 | 2.646 | 2.666 | 2.567 | 2.613 | 162,146 | -0.02(-0.75%) |
Mar 16, 2021 | 2.613 | 2.639 | 2.547 | 2.633 | 162,003 | +0.01(+0.25%) |
Mar 15, 2021 | 2.764 | 2.764 | 2.613 | 2.626 | 280,701 | -0.12(-4.32%) |
Mar 12, 2021 | 2.804 | 2.804 | 2.731 | 2.745 | 129,754 | +0.02(+0.72%) |
Mar 11, 2021 | 2.685 | 2.745 | 2.685 | 2.725 | 142,900 | +0.04(+1.47%) |
Mar 10, 2021 | 2.534 | 2.712 | 2.534 | 2.685 | 117,665 | +0.15(+5.97%) |
Mar 09, 2021 | 2.547 | 2.619 | 2.479 | 2.534 | 126,185 | -0.05(-1.79%) |
Mar 08, 2021 | 2.567 | 2.600 | 2.549 | 2.580 | 61,940 | +0.03(+1.03%) |
Mar 05, 2021 | 2.547 | 2.587 | 2.476 | 2.554 | 66,244 | +0.05(+2.11%) |
Mar 04, 2021 | 2.587 | 2.626 | 2.488 | 2.501 | 137,775 | -0.11(-4.28%) |
Mar 03, 2021 | 2.600 | 2.685 | 2.600 | 2.613 | 80,115 | -0.02(-0.75%) |
Mar 02, 2021 | 2.672 | 2.685 | 2.606 | 2.633 | 75,338 | -0.03(-0.99%) |
Mar 01, 2021 | 2.580 | 2.783 | 2.494 | 2.659 | 338,763 | +0.16(+6.60%) |
Feb 26, 2021 | 2.672 | 2.758 | 2.494 | 2.494 | 377,109 | -0.28(-10.19%) |
Feb 25, 2021 | 2.896 | 2.896 | 2.719 | 2.777 | 146,694 | -0.08(-2.66%) |
Feb 24, 2021 | 2.879 | 2.912 | 2.795 | 2.853 | 183,727 | -0.01(-0.23%) |
Feb 23, 2021 | 2.743 | 2.866 | 2.678 | 2.860 | 250,785 | +0.00(+0.00%) |
Feb 22, 2021 | 2.860 | 2.953 | 2.827 | 2.860 | 337,043 | +0.04(+1.38%) |
Feb 19, 2021 | 2.834 | 2.853 | 2.801 | 2.821 | 116,928 | +0.03(+1.17%) |
Feb 18, 2021 | 2.840 | 2.840 | 2.710 | 2.788 | 167,834 | +0.01(+0.47%) |
Feb 17, 2021 | 2.899 | 2.925 | 2.678 | 2.775 | 346,947 | -0.11(-3.83%) |
Feb 16, 2021 | 2.619 | 2.886 | 2.587 | 2.886 | 657,926 | +0.33(+12.98%) |
Feb 12, 2021 | 2.528 | 2.587 | 2.437 | 2.554 | 296,783 | +0.12(+4.80%) |
Feb 11, 2021 | 2.418 | 2.535 | 2.411 | 2.437 | 276,394 | -0.03(-1.32%) |
Feb 10, 2021 | 2.450 | 2.470 | 2.411 | 2.470 | 198,172 | +0.09(+3.82%) |
Feb 09, 2021 | 2.405 | 2.405 | 2.296 | 2.379 | 216,554 | +0.00(+0.00%) |
Feb 08, 2021 | 2.483 | 2.483 | 2.379 | 2.379 | 113,180 | -0.05(-1.88%) |
Feb 05, 2021 | 2.470 | 2.541 | 2.405 | 2.424 | 146,314 | +0.05(+1.91%) |
Feb 04, 2021 | 2.392 | 2.420 | 2.320 | 2.379 | 119,551 | -0.02(-0.81%) |
Feb 03, 2021 | 2.411 | 2.424 | 2.340 | 2.398 | 60,290 | +0.02(+0.68%) |
Feb 02, 2021 | 2.333 | 2.470 | 2.333 | 2.382 | 85,451 | +0.05(+2.09%) |
Feb 01, 2021 | 2.249 | 2.392 | 2.119 | 2.333 | 266,023 | +0.06(+2.87%) |
Jan 29, 2021 | 2.314 | 2.345 | 2.177 | 2.268 | 123,236 | -0.09(-3.86%) |
Jan 28, 2021 | 2.346 | 2.372 | 2.277 | 2.359 | 81,496 | +0.05(+2.21%) |
Jan 27, 2021 | 2.366 | 2.430 | 2.270 | 2.308 | 114,707 | -0.09(-3.73%) |
Jan 26, 2021 | 2.500 | 2.500 | 2.360 | 2.398 | 177,415 | -0.04(-1.83%) |
Jan 25, 2021 | 2.379 | 2.494 | 2.353 | 2.443 | 77,742 | +0.04(+1.60%) |
Jan 22, 2021 | 2.379 | 2.417 | 2.296 | 2.404 | 113,071 | -0.04(-1.83%) |
Jan 21, 2021 | 2.404 | 2.481 | 2.276 | 2.449 | 114,175 | +0.04(+1.86%) |
Jan 20, 2021 | 2.494 | 2.590 | 2.372 | 2.404 | 403,175 | -0.11(-4.33%) |
Jan 19, 2021 | 2.110 | 2.596 | 2.110 | 2.513 | 760,925 | +0.43(+20.92%) |
Jan 15, 2021 | 2.065 | 2.085 | 2.027 | 2.078 | 115,886 | +0.01(+0.62%) |
Jan 14, 2021 | 1.905 | 2.078 | 1.880 | 2.065 | 181,708 | +0.15(+8.03%) |
Jan 13, 2021 | 1.950 | 1.950 | 1.873 | 1.912 | 91,578 | -0.02(-0.99%) |
Jan 12, 2021 | 1.854 | 1.950 | 1.854 | 1.931 | 135,241 | +0.07(+3.78%) |
Jan 11, 2021 | 1.822 | 1.880 | 1.805 | 1.861 | 94,818 | +0.03(+1.39%) |
Jan 08, 2021 | 1.854 | 1.867 | 1.831 | 1.835 | 44,102 | -0.03(-1.37%) |
Jan 07, 2021 | 1.797 | 1.867 | 1.778 | 1.861 | 84,864 | +0.04(+2.46%) |
Jan 06, 2021 | 1.854 | 1.873 | 1.765 | 1.816 | 121,586 | -0.04(-2.07%) |
Jan 05, 2021 | 1.746 | 1.893 | 1.746 | 1.854 | 244,228 | +0.12(+7.01%) |