Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.878 | 4.041 | 3.839 | 3.928 | 644,186 | +0.07(+1.79%) |
Dec 30, 2021 | 3.800 | 3.928 | 3.783 | 3.859 | 875,566 | +0.06(+1.55%) |
Dec 29, 2021 | 3.898 | 3.918 | 3.800 | 3.800 | 403,188 | -0.15(-3.74%) |
Dec 28, 2021 | 3.859 | 3.977 | 3.829 | 3.947 | 475,400 | +0.06(+1.52%) |
Dec 27, 2021 | 3.868 | 3.888 | 3.829 | 3.888 | 377,393 | +0.02(+0.51%) |
Dec 23, 2021 | 3.829 | 3.918 | 3.785 | 3.868 | 555,431 | +0.01(+0.26%) |
Dec 22, 2021 | 3.849 | 3.903 | 3.795 | 3.859 | 787,523 | -0.03(-0.76%) |
Dec 21, 2021 | 3.898 | 3.918 | 3.873 | 3.888 | 503,660 | -0.01(-0.25%) |
Dec 20, 2021 | 3.937 | 3.987 | 3.888 | 3.898 | 588,892 | -0.11(-2.70%) |
Dec 17, 2021 | 3.888 | 4.046 | 3.878 | 4.006 | 804,981 | -0.02(-0.49%) |
Dec 16, 2021 | 4.036 | 4.105 | 4.001 | 4.026 | 668,633 | -0.02(-0.49%) |
Dec 15, 2021 | 3.987 | 4.065 | 3.967 | 4.046 | 512,161 | +0.02(+0.49%) |
Dec 14, 2021 | 3.996 | 4.046 | 3.967 | 4.026 | 623,840 | +0.03(+0.74%) |
Dec 13, 2021 | 4.026 | 4.060 | 3.967 | 3.996 | 284,518 | -0.08(-1.93%) |
Dec 10, 2021 | 4.203 | 4.203 | 4.046 | 4.075 | 545,732 | +0.06(+1.47%) |
Dec 09, 2021 | 4.065 | 4.065 | 4.001 | 4.016 | 481,011 | -0.08(-1.92%) |
Dec 08, 2021 | 3.928 | 4.105 | 3.918 | 4.095 | 925,330 | +0.13(+3.23%) |
Dec 07, 2021 | 3.908 | 4.006 | 3.888 | 3.967 | 596,054 | +0.08(+2.03%) |
Dec 06, 2021 | 3.868 | 3.928 | 3.829 | 3.888 | 650,558 | -0.04(-1.00%) |
Dec 03, 2021 | 4.056 | 4.085 | 3.878 | 3.928 | 766,798 | +0.02(+0.50%) |
Dec 02, 2021 | 3.918 | 3.987 | 3.844 | 3.908 | 632,343 | +0.13(+3.39%) |
Dec 01, 2021 | 3.987 | 4.056 | 3.780 | 3.780 | 900,847 | -0.21(-5.19%) |
Nov 30, 2021 | 4.046 | 4.056 | 3.854 | 3.987 | 1,048,039 | -0.09(-2.17%) |
Nov 29, 2021 | 4.056 | 4.105 | 3.987 | 4.075 | 499,427 | +0.04(+0.98%) |
Nov 26, 2021 | 4.115 | 4.115 | 4.006 | 4.036 | 353,736 | -0.05(-1.20%) |
Nov 24, 2021 | 4.056 | 4.193 | 4.036 | 4.085 | 364,793 | +0.04(+0.97%) |
Nov 23, 2021 | 4.026 | 4.075 | 3.893 | 4.046 | 617,692 | +0.00(+0.00%) |
Nov 22, 2021 | 4.124 | 4.154 | 4.016 | 4.046 | 649,696 | +0.00(+0.00%) |
Nov 19, 2021 | 4.124 | 4.194 | 4.016 | 4.046 | 626,808 | +0.04(+0.98%) |
Nov 18, 2021 | 3.967 | 4.026 | 3.987 | 4.006 | 964,781 | -0.07(-1.69%) |
Nov 17, 2021 | 4.223 | 4.233 | 4.051 | 4.075 | 1,089,253 | -0.24(-5.48%) |
Nov 16, 2021 | 4.420 | 4.420 | 4.292 | 4.311 | 1,220,347 | -0.06(-1.35%) |
Nov 15, 2021 | 4.341 | 4.439 | 4.302 | 4.370 | 436,609 | +0.09(+2.07%) |
Nov 12, 2021 | 4.302 | 4.336 | 4.228 | 4.282 | 857,548 | -0.07(-1.58%) |
Nov 11, 2021 | 4.302 | 4.410 | 4.302 | 4.351 | 555,779 | +0.08(+1.84%) |
Nov 10, 2021 | 4.272 | 4.272 | 477,654 | +0.04(+0.93%) | ||
Nov 09, 2021 | 4.105 | 4.366 | 4.105 | 4.233 | 913,939 | +0.12(+2.87%) |
Nov 08, 2021 | 4.134 | 4.183 | 4.105 | 4.115 | 518,824 | -0.04(-0.95%) |
Nov 05, 2021 | 4.115 | 4.223 | 4.056 | 4.154 | 1,604,100 | +0.11(+2.68%) |
Nov 04, 2021 | 4.272 | 4.282 | 4.026 | 4.046 | 2,297,177 | -0.35(-8.05%) |
Nov 03, 2021 | 4.292 | 4.420 | 4.218 | 4.400 | 1,433,748 | +0.05(+1.13%) |
Nov 02, 2021 | 4.508 | 4.565 | 4.341 | 4.351 | 780,347 | -0.14(-3.07%) |
Nov 01, 2021 | 4.498 | 4.508 | 4.410 | 4.489 | 877,222 | +0.00(+0.00%) |
Oct 29, 2021 | 4.489 | 4.621 | 4.439 | 4.489 | 994,416 | -0.03(-0.65%) |
Oct 28, 2021 | 4.439 | 4.572 | 4.420 | 4.518 | 1,390,167 | -0.07(-1.50%) |
Oct 27, 2021 | 4.656 | 4.710 | 4.543 | 4.587 | 981,052 | -0.02(-0.43%) |
Oct 26, 2021 | 4.745 | 4.607 | 875,103 | -0.19(-3.90%) | ||
Oct 25, 2021 | 4.577 | 4.828 | 4.577 | 4.794 | 1,014,487 | +0.17(+3.62%) |
Oct 22, 2021 | 4.715 | 4.715 | 4.439 | 4.626 | 1,788,967 | -0.19(-3.89%) |
Oct 21, 2021 | 5.010 | 5.020 | 4.725 | 4.813 | 1,823,413 | -0.31(-6.14%) |
Oct 20, 2021 | 5.138 | 5.217 | 5.040 | 5.128 | 966,870 | +0.05(+0.97%) |
Oct 19, 2021 | 5.119 | 5.173 | 4.991 | 5.079 | 1,719,060 | -0.09(-1.71%) |
Oct 18, 2021 | 5.434 | 5.434 | 5.148 | 5.168 | 2,962,953 | -0.45(-8.06%) |
Oct 15, 2021 | 5.630 | 5.926 | 5.591 | 5.621 | 5,192,537 | +0.67(+13.52%) |
Oct 14, 2021 | 4.892 | 4.951 | 4.823 | 4.951 | 1,220,649 | +0.03(+0.60%) |
Oct 13, 2021 | 4.725 | 4.991 | 4.710 | 4.922 | 1,385,283 | +0.31(+6.84%) |
Oct 12, 2021 | 4.695 | 4.784 | 4.587 | 4.607 | 909,958 | +0.01(+0.21%) |
Oct 11, 2021 | 4.361 | 4.597 | 4.361 | 4.597 | 1,204,370 | +0.18(+4.01%) |
Oct 08, 2021 | 4.341 | 4.459 | 4.223 | 4.420 | 1,877,466 | -0.06(-1.32%) |
Oct 07, 2021 | 4.636 | 4.636 | 4.479 | 4.479 | 1,176,329 | -0.11(-2.36%) |
Oct 06, 2021 | 4.459 | 4.676 | 4.459 | 4.587 | 1,759,146 | +0.02(+0.43%) |
Oct 05, 2021 | 4.439 | 4.596 | 4.385 | 4.567 | 1,747,637 | +0.28(+6.42%) |
Oct 04, 2021 | 4.538 | 4.544 | 4.282 | 4.292 | 1,992,690 | -0.31(-6.64%) |
Oct 01, 2021 | 4.695 | 4.705 | 4.567 | 4.597 | 646,275 | -0.04(-0.85%) |
Sep 30, 2021 | 4.676 | 4.794 | 4.626 | 4.636 | 944,356 | +0.02(+0.43%) |
Sep 29, 2021 | 4.735 | 4.735 | 4.567 | 4.617 | 661,730 | -0.07(-1.47%) |
Sep 28, 2021 | 4.853 | 4.882 | 4.657 | 4.685 | 974,944 | -0.20(-4.03%) |
Sep 27, 2021 | 4.981 | 4.991 | 4.838 | 4.882 | 1,044,898 | -0.14(-2.75%) |
Sep 24, 2021 | 4.892 | 5.055 | 4.872 | 5.020 | 926,190 | +0.09(+1.80%) |
Sep 23, 2021 | 4.882 | 4.991 | 4.882 | 4.932 | 507,040 | +0.07(+1.42%) |
Sep 22, 2021 | 4.941 | 4.976 | 4.858 | 4.863 | 817,297 | -0.04(-0.80%) |
Sep 21, 2021 | 4.804 | 4.981 | 4.764 | 4.902 | 1,115,604 | +0.15(+3.11%) |
Sep 20, 2021 | 4.813 | 4.853 | 4.685 | 4.754 | 1,214,125 | -0.21(-4.17%) |
Sep 17, 2021 | 4.981 | 4.991 | 4.882 | 4.961 | 830,373 | -0.09(-1.75%) |
Sep 16, 2021 | 5.128 | 5.128 | 5.040 | 5.050 | 736,335 | -0.11(-2.10%) |
Sep 15, 2021 | 5.197 | 5.217 | 5.109 | 5.158 | 760,510 | -0.06(-1.13%) |
Sep 14, 2021 | 5.276 | 5.424 | 5.207 | 5.217 | 818,973 | +0.00(+0.00%) |
Sep 13, 2021 | 5.217 | 5.365 | 5.207 | 5.217 | 766,581 | +0.12(+2.32%) |
Sep 10, 2021 | 5.355 | 5.355 | 5.099 | 5.099 | 1,127,138 | -0.20(-3.72%) |
Sep 09, 2021 | 5.050 | 5.315 | 4.991 | 5.296 | 1,646,801 | +0.33(+6.75%) |
Sep 08, 2021 | 5.424 | 5.424 | 4.941 | 4.961 | 1,580,956 | -0.53(-9.68%) |
Sep 07, 2021 | 5.227 | 5.566 | 5.227 | 5.493 | 1,015,363 | +0.33(+6.49%) |
Sep 03, 2021 | 5.187 | 5.207 | 5.089 | 5.158 | 800,206 | -0.03(-0.57%) |
Sep 02, 2021 | 5.266 | 5.266 | 5.158 | 5.187 | 1,003,292 | -0.14(-2.59%) |
Sep 01, 2021 | 5.424 | 5.453 | 5.315 | 5.325 | 790,878 | -0.12(-2.17%) |
Aug 31, 2021 | 5.601 | 5.621 | 5.419 | 5.443 | 424,515 | -0.14(-2.47%) |
Aug 30, 2021 | 5.591 | 5.655 | 5.562 | 5.581 | 375,082 | +0.04(+0.71%) |
Aug 27, 2021 | 5.453 | 5.586 | 5.443 | 5.542 | 346,685 | +0.08(+1.44%) |
Aug 26, 2021 | 5.621 | 5.630 | 5.439 | 5.463 | 578,058 | -0.23(-3.98%) |
Aug 25, 2021 | 5.532 | 5.690 | 5.507 | 5.690 | 534,605 | +0.14(+2.48%) |
Aug 24, 2021 | 5.562 | 5.660 | 5.542 | 5.552 | 612,444 | +0.04(+0.71%) |
Aug 23, 2021 | 5.473 | 5.571 | 5.424 | 5.512 | 602,742 | +0.10(+1.82%) |
Aug 20, 2021 | 5.306 | 5.424 | 5.276 | 5.414 | 1,198,625 | +0.07(+1.29%) |
Aug 19, 2021 | 5.247 | 5.404 | 5.237 | 5.345 | 677,510 | +0.01(+0.18%) |
Aug 18, 2021 | 5.443 | 5.463 | 5.296 | 5.335 | 738,697 | -0.24(-4.24%) |
Aug 17, 2021 | 5.601 | 5.670 | 5.502 | 5.571 | 533,221 | -0.14(-2.41%) |
Aug 16, 2021 | 5.699 | 5.788 | 5.635 | 5.709 | 539,909 | +0.00(+0.00%) |
Aug 13, 2021 | 5.670 | 5.768 | 5.611 | 5.709 | 563,687 | +0.06(+1.05%) |
Aug 12, 2021 | 5.680 | 5.729 | 5.630 | 5.650 | 277,453 | -0.07(-1.20%) |
Aug 11, 2021 | 5.719 | 5.758 | 5.660 | 5.719 | 464,450 | -0.02(-0.34%) |
Aug 10, 2021 | 5.709 | 5.767 | 5.670 | 5.739 | 491,643 | +0.02(+0.34%) |
Aug 09, 2021 | 5.739 | 5.857 | 5.675 | 5.719 | 615,235 | -0.01(-0.17%) |
Aug 06, 2021 | 5.699 | 5.763 | 5.586 | 5.729 | 452,703 | +0.07(+1.22%) |
Aug 05, 2021 | 5.788 | 5.886 | 5.645 | 5.660 | 879,599 | -0.04(-0.69%) |
Aug 04, 2021 | 5.768 | 5.808 | 5.601 | 5.699 | 1,200,717 | -0.18(-3.02%) |
Aug 03, 2021 | 5.788 | 5.877 | 5.690 | 5.877 | 1,312,909 | -0.10(-1.65%) |
Aug 02, 2021 | 6.024 | 6.108 | 5.926 | 5.975 | 1,011,406 | +0.02(+0.33%) |
Jul 30, 2021 | 6.162 | 6.305 | 5.901 | 5.955 | 1,404,024 | -0.18(-2.89%) |
Jul 29, 2021 | 6.349 | 6.359 | 6.132 | 6.132 | 946,623 | -0.44(-6.74%) |
Jul 28, 2021 | 6.585 | 6.630 | 6.467 | 6.575 | 602,932 | +0.04(+0.60%) |
Jul 27, 2021 | 6.497 | 6.585 | 6.487 | 6.536 | 496,545 | -0.06(-0.90%) |
Jul 26, 2021 | 6.507 | 6.654 | 6.497 | 6.595 | 535,100 | +0.18(+2.76%) |
Jul 23, 2021 | 6.644 | 6.664 | 6.403 | 6.418 | 785,490 | -0.23(-3.41%) |
Jul 22, 2021 | 6.812 | 6.812 | 6.634 | 6.644 | 394,076 | -0.24(-3.43%) |
Jul 21, 2021 | 6.743 | 6.940 | 6.669 | 6.881 | 810,416 | +0.14(+2.04%) |
Jul 20, 2021 | 6.684 | 6.841 | 6.664 | 6.743 | 390,119 | -0.03(-0.44%) |
Jul 19, 2021 | 6.723 | 6.802 | 6.654 | 6.772 | 513,317 | -0.16(-2.27%) |
Jul 16, 2021 | 6.969 | 6.999 | 6.900 | 6.930 | 698,341 | +0.09(+1.29%) |
Jul 15, 2021 | 7.048 | 7.068 | 6.812 | 6.841 | 790,193 | -0.27(-3.74%) |
Jul 14, 2021 | 7.136 | 7.156 | 7.058 | 7.107 | 385,256 | +0.11(+1.55%) |
Jul 13, 2021 | 7.038 | 7.058 | 6.979 | 6.999 | 445,967 | -0.08(-1.11%) |
Jul 12, 2021 | 7.087 | 7.097 | 6.949 | 7.077 | 623,372 | +0.01(+0.14%) |
Jul 09, 2021 | 7.058 | 7.087 | 6.969 | 7.068 | 191,376 | +0.10(+1.41%) |
Jul 08, 2021 | 6.949 | 7.077 | 6.876 | 6.969 | 649,262 | -0.12(-1.67%) |
Jul 07, 2021 | 7.146 | 7.146 | 6.903 | 7.087 | 847,382 | -0.05(-0.69%) |
Jul 06, 2021 | 7.383 | 7.383 | 7.117 | 7.136 | 904,635 | -0.51(-6.69%) |
Jul 02, 2021 | 7.629 | 7.658 | 7.491 | 7.648 | 331,834 | +0.15(+1.97%) |
Jul 01, 2021 | 7.727 | 7.727 | 7.437 | 7.501 | 657,220 | -0.17(-2.18%) |
Jun 30, 2021 | 7.589 | 7.717 | 7.579 | 7.668 | 392,507 | -0.04(-0.51%) |
Jun 29, 2021 | 7.727 | 7.737 | 7.520 | 7.707 | 658,669 | -0.03(-0.38%) |
Jun 28, 2021 | 7.766 | 7.821 | 7.673 | 7.737 | 440,757 | -0.03(-0.38%) |
Jun 25, 2021 | 7.963 | 7.983 | 7.678 | 7.766 | 849,690 | -0.23(-2.83%) |
Jun 24, 2021 | 8.022 | 8.042 | 7.924 | 7.993 | 386,106 | +0.11(+1.37%) |
Jun 23, 2021 | 8.121 | 8.278 | 7.875 | 7.885 | 868,924 | -0.30(-3.61%) |
Jun 22, 2021 | 8.032 | 8.268 | 7.821 | 8.180 | 1,445,103 | +0.28(+3.49%) |
Jun 21, 2021 | 7.550 | 7.973 | 7.540 | 7.904 | 923,291 | +0.59(+8.08%) |
Jun 18, 2021 | 7.520 | 7.570 | 7.275 | 7.314 | 645,660 | -0.17(-2.24%) |
Jun 17, 2021 | 7.560 | 7.668 | 7.481 | 7.481 | 565,971 | -0.06(-0.78%) |
Jun 16, 2021 | 7.530 | 7.658 | 7.471 | 7.540 | 535,156 | +0.02(+0.26%) |
Jun 15, 2021 | 7.570 | 7.589 | 7.442 | 7.520 | 525,842 | -0.10(-1.29%) |
Jun 14, 2021 | 7.550 | 7.707 | 7.540 | 7.619 | 848,999 | +0.13(+1.71%) |
Jun 11, 2021 | 7.727 | 7.757 | 7.461 | 7.491 | 955,613 | -0.31(-3.91%) |
Jun 10, 2021 | 7.688 | 7.885 | 7.678 | 7.796 | 712,118 | +0.10(+1.28%) |
Jun 09, 2021 | 7.727 | 7.806 | 7.648 | 7.698 | 1,024,676 | -0.02(-0.26%) |
Jun 08, 2021 | 7.776 | 7.993 | 7.648 | 7.717 | 1,527,305 | -0.15(-1.88%) |
Jun 07, 2021 | 7.904 | 7.973 | 7.737 | 7.865 | 2,757,094 | -0.25(-3.03%) |
Jun 04, 2021 | 7.816 | 8.131 | 7.816 | 8.111 | 724,453 | +0.31(+4.04%) |
Jun 03, 2021 | 7.983 | 7.994 | 7.688 | 7.796 | 492,363 | -0.05(-0.63%) |
Jun 02, 2021 | 7.766 | 7.890 | 7.698 | 7.845 | 812,763 | +0.10(+1.27%) |
Jun 01, 2021 | 7.609 | 7.747 | 7.506 | 7.747 | 1,619,704 | +0.36(+4.93%) |
May 28, 2021 | 7.274 | 7.412 | 7.220 | 7.383 | 739,306 | +0.10(+1.35%) |
May 27, 2021 | 7.058 | 7.304 | 7.018 | 7.284 | 838,586 | +0.31(+4.37%) |
May 26, 2021 | 7.018 | 7.053 | 6.871 | 6.979 | 803,417 | +0.03(+0.42%) |
May 25, 2021 | 6.782 | 6.999 | 6.713 | 6.949 | 1,236,997 | +0.31(+4.59%) |
May 24, 2021 | 6.625 | 6.694 | 6.556 | 6.644 | 944,959 | +0.16(+2.43%) |
May 21, 2021 | 6.585 | 6.585 | 6.428 | 6.487 | 892,005 | -0.09(-1.35%) |
May 20, 2021 | 6.556 | 6.605 | 6.408 | 6.575 | 1,019,925 | +0.07(+1.06%) |
May 19, 2021 | 6.644 | 6.703 | 6.457 | 6.507 | 1,562,183 | -0.20(-2.94%) |
May 18, 2021 | 6.703 | 6.748 | 6.654 | 6.703 | 1,118,741 | -0.05(-0.73%) |
May 17, 2021 | 6.713 | 6.812 | 6.644 | 6.753 | 1,256,592 | -0.05(-0.72%) |
May 14, 2021 | 6.910 | 6.949 | 6.758 | 6.802 | 1,435,000 | -0.05(-0.72%) |
May 13, 2021 | 6.890 | 6.974 | 6.792 | 6.851 | 818,491 | +0.10(+1.46%) |
May 12, 2021 | 6.920 | 6.959 | 6.703 | 6.753 | 853,523 | -0.24(-3.38%) |
May 11, 2021 | 6.940 | 7.063 | 6.930 | 6.989 | 1,005,375 | -0.08(-1.11%) |
May 10, 2021 | 6.910 | 7.136 | 6.812 | 7.068 | 2,279,395 | +0.17(+2.43%) |
May 07, 2021 | 6.782 | 6.959 | 6.733 | 6.900 | 797,883 | +0.21(+3.09%) |
May 06, 2021 | 6.782 | 6.890 | 6.664 | 6.694 | 1,487,870 | -0.10(-1.41%) |
May 05, 2021 | 6.752 | 6.849 | 6.687 | 6.789 | 1,154,582 | +0.25(+3.82%) |
May 04, 2021 | 6.595 | 6.678 | 6.502 | 6.539 | 1,518,018 | -0.27(-3.95%) |
May 03, 2021 | 6.928 | 6.965 | 6.724 | 6.808 | 1,792,255 | -0.06(-0.94%) |
Apr 30, 2021 | 6.845 | 6.993 | 6.720 | 6.873 | 1,604,022 | +0.12(+1.78%) |
Apr 29, 2021 | 6.539 | 6.817 | 6.521 | 6.752 | 1,108,775 | +0.29(+4.44%) |
Apr 28, 2021 | 6.437 | 6.572 | 6.418 | 6.465 | 927,877 | +0.09(+1.45%) |
Apr 27, 2021 | 6.484 | 6.511 | 6.345 | 6.372 | 1,331,534 | -0.08(-1.29%) |
Apr 26, 2021 | 6.447 | 6.493 | 6.382 | 6.456 | 1,893,719 | +0.08(+1.31%) |
Apr 23, 2021 | 6.511 | 6.539 | 6.363 | 6.372 | 1,815,199 | -0.14(-2.13%) |
Apr 22, 2021 | 6.521 | 6.650 | 6.400 | 6.511 | 3,110,081 | +0.10(+1.59%) |
Apr 21, 2021 | 6.484 | 6.498 | 6.216 | 6.410 | 1,679,410 | -0.10(-1.56%) |
Apr 20, 2021 | 6.280 | 6.521 | 6.234 | 6.511 | 2,152,056 | +0.51(+8.49%) |
Apr 19, 2021 | 5.937 | 6.113 | 5.924 | 6.002 | 1,168,665 | -0.04(-0.61%) |
Apr 16, 2021 | 5.993 | 6.048 | 5.891 | 6.039 | 2,149,996 | +0.08(+1.40%) |
Apr 15, 2021 | 6.224 | 6.243 | 5.937 | 5.956 | 2,747,758 | -0.26(-4.17%) |
Apr 14, 2021 | 6.382 | 6.391 | 6.104 | 6.215 | 2,942,766 | -0.10(-1.61%) |
Apr 13, 2021 | 6.224 | 6.419 | 6.187 | 6.317 | 3,753,342 | +0.38(+6.40%) |
Apr 12, 2021 | 5.613 | 6.002 | 5.585 | 5.937 | 3,484,605 | +0.48(+8.83%) |
Apr 09, 2021 | 5.641 | 5.659 | 5.409 | 5.456 | 4,594,086 | -0.27(-4.69%) |
Apr 08, 2021 | 5.483 | 5.845 | 5.414 | 5.724 | 5,852,392 | +0.36(+6.74%) |
Apr 07, 2021 | 5.483 | 5.511 | 5.326 | 5.363 | 2,392,130 | +0.04(+0.70%) |
Apr 06, 2021 | 5.428 | 5.613 | 5.326 | 5.326 | 3,076,489 | +0.00(+0.00%) |
Apr 05, 2021 | 5.289 | 5.335 | 5.215 | 5.326 | 1,257,874 | +0.11(+2.13%) |
Apr 01, 2021 | 5.409 | 5.428 | 5.131 | 5.215 | 2,091,155 | -0.18(-3.26%) |
Mar 31, 2021 | 5.418 | 5.613 | 5.317 | 5.391 | 3,749,849 | -0.01(-0.17%) |
Mar 30, 2021 | 5.557 | 5.608 | 5.363 | 5.400 | 3,588,496 | +0.04(+0.69%) |
Mar 29, 2021 | 4.983 | 5.391 | 4.974 | 5.363 | 2,727,234 | +0.28(+5.46%) |
Mar 26, 2021 | 4.974 | 5.085 | 4.909 | 5.085 | 4,332,058 | +0.30(+6.19%) |
Mar 25, 2021 | 4.724 | 4.895 | 4.696 | 4.789 | 3,374,317 | +0.11(+2.38%) |
Mar 24, 2021 | 4.937 | 4.974 | 4.631 | 4.677 | 3,997,366 | -0.25(-5.08%) |
Mar 23, 2021 | 4.853 | 5.057 | 4.844 | 4.928 | 3,216,473 | -0.03(-0.56%) |
Mar 22, 2021 | 4.937 | 5.131 | 4.742 | 4.955 | 5,122,260 | +0.25(+5.31%) |
Mar 19, 2021 | 4.233 | 4.863 | 4.233 | 4.705 | 3,478,709 | +0.57(+13.90%) |
Mar 18, 2021 | 4.131 | 4.196 | 4.094 | 4.131 | 1,228,175 | +0.01(+0.22%) |
Mar 17, 2021 | 4.011 | 4.131 | 3.992 | 4.122 | 1,242,256 | +0.08(+2.06%) |
Mar 16, 2021 | 4.112 | 4.122 | 4.020 | 4.038 | 863,045 | -0.04(-0.91%) |
Mar 15, 2021 | 4.075 | 4.187 | 4.057 | 4.075 | 1,932,841 | -0.06(-1.35%) |
Mar 12, 2021 | 4.103 | 4.150 | 4.066 | 4.131 | 1,806,346 | -0.01(-0.22%) |
Mar 11, 2021 | 4.122 | 4.150 | 4.057 | 4.140 | 2,046,983 | +0.16(+3.95%) |
Mar 10, 2021 | 3.946 | 4.011 | 3.816 | 3.983 | 3,527,074 | +0.27(+7.23%) |
Mar 09, 2021 | 3.622 | 3.798 | 3.566 | 3.714 | 5,356,124 | +0.13(+3.62%) |
Mar 08, 2021 | 3.881 | 3.946 | 3.538 | 3.585 | 7,803,030 | -12.21(-77.30%) |
Mar 05, 2021 | 16.17 | 16.17 | 15.51 | 15.79 | 1,478,351 | +0.33(+2.16%) |
Mar 04, 2021 | 15.37 | 15.95 | 15.32 | 15.46 | 1,010,201 | +0.27(+1.77%) |
Mar 03, 2021 | 14.77 | 15.36 | 14.35 | 15.19 | 1,972,237 | -0.14(-0.91%) |
Mar 02, 2021 | 15.04 | 15.68 | 14.74 | 15.33 | 2,108,113 | +0.04(+0.24%) |
Mar 01, 2021 | 15.12 | 15.96 | 14.09 | 15.29 | 3,723,706 | +1.43(+10.29%) |
Feb 26, 2021 | 14.65 | 14.66 | 13.83 | 13.87 | 2,678,480 | -0.38(-2.67%) |
Feb 25, 2021 | 14.74 | 14.88 | 14.17 | 14.25 | 2,564,281 | -1.05(-6.84%) |
Feb 24, 2021 | 15.25 | 15.42 | 15.13 | 15.29 | 340,197 | +0.06(+0.36%) |
Feb 23, 2021 | 15.11 | 15.31 | 14.92 | 15.24 | 857,421 | +0.12(+0.80%) |
Feb 22, 2021 | 14.52 | 15.28 | 14.42 | 15.12 | 731,271 | -0.17(-1.09%) |
Feb 19, 2021 | 15.02 | 15.38 | 15.01 | 15.28 | 606,758 | +0.63(+4.30%) |
Feb 18, 2021 | 14.96 | 15.02 | 14.61 | 14.65 | 316,762 | -0.31(-2.10%) |
Feb 17, 2021 | 15.20 | 15.27 | 14.97 | 14.97 | 496,667 | -0.32(-2.12%) |
Feb 16, 2021 | 15.27 | 15.49 | 15.13 | 15.29 | 138,927 | +0.06(+0.36%) |
Feb 12, 2021 | 15.03 | 15.33 | 15.01 | 15.24 | 299,492 | +0.19(+1.29%) |
Feb 11, 2021 | 15.15 | 15.22 | 14.90 | 15.04 | 352,324 | +0.08(+0.56%) |
Feb 10, 2021 | 14.98 | 15.02 | 14.70 | 14.96 | 505,951 | -0.08(-0.55%) |
Feb 09, 2021 | 14.87 | 15.26 | 14.80 | 15.04 | 390,051 | -0.06(-0.37%) |
Feb 08, 2021 | 14.73 | 15.27 | 14.66 | 15.10 | 482,595 | +0.47(+3.23%) |
Feb 05, 2021 | 14.40 | 14.68 | 14.39 | 14.63 | 474,610 | +0.48(+3.41%) |
Feb 04, 2021 | 14.11 | 14.25 | 13.92 | 14.14 | 492,758 | +0.09(+0.66%) |
Feb 03, 2021 | 14.17 | 14.29 | 13.98 | 14.05 | 463,739 | +0.02(+0.13%) |
Feb 02, 2021 | 13.99 | 14.10 | 13.62 | 14.03 | 1,060,668 | +0.65(+4.84%) |
Feb 01, 2021 | 13.12 | 13.64 | 13.04 | 13.38 | 1,021,576 | +0.70(+5.55%) |
Jan 29, 2021 | 12.72 | 13.00 | 12.64 | 12.68 | 639,363 | -0.12(-0.94%) |
Jan 28, 2021 | 12.70 | 12.85 | 12.55 | 12.80 | 441,612 | +0.15(+1.17%) |
Jan 27, 2021 | 12.96 | 12.98 | 12.60 | 12.65 | 352,148 | -0.31(-2.43%) |
Jan 26, 2021 | 12.99 | 13.18 | 12.94 | 12.97 | 318,952 | +0.36(+2.87%) |
Jan 25, 2021 | 12.74 | 12.75 | 12.44 | 12.61 | 173,720 | -0.17(-1.31%) |
Jan 22, 2021 | 12.81 | 12.91 | 12.65 | 12.77 | 307,589 | -0.37(-2.82%) |
Jan 21, 2021 | 13.46 | 13.46 | 13.07 | 13.14 | 210,767 | -0.31(-2.27%) |
Jan 20, 2021 | 13.64 | 13.66 | 13.33 | 13.45 | 388,270 | -0.02(-0.14%) |
Jan 19, 2021 | 13.36 | 13.56 | 13.20 | 13.47 | 350,310 | +0.21(+1.61%) |
Jan 15, 2021 | 13.45 | 13.52 | 13.25 | 13.25 | 284,053 | -0.37(-2.72%) |
Jan 14, 2021 | 13.71 | 13.79 | 13.30 | 13.62 | 525,309 | +0.15(+1.10%) |
Jan 13, 2021 | 13.73 | 13.73 | 13.36 | 13.48 | 1,173,731 | +0.37(+2.83%) |
Jan 12, 2021 | 12.61 | 13.29 | 12.61 | 13.11 | 1,119,648 | +0.61(+4.89%) |
Jan 11, 2021 | 12.68 | 12.74 | 12.40 | 12.49 | 303,928 | -0.50(-3.85%) |
Jan 08, 2021 | 13.00 | 13.13 | 12.74 | 13.00 | 468,456 | +0.36(+2.86%) |
Jan 07, 2021 | 12.55 | 12.65 | 12.36 | 12.63 | 327,409 | -0.02(-0.15%) |
Jan 06, 2021 | 12.52 | 12.98 | 12.45 | 12.65 | 546,157 | -0.25(-1.94%) |
Jan 05, 2021 | 12.76 | 12.96 | 12.62 | 12.90 | 548,420 | -0.20(-1.55%) |