Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.310 | 1.320 | 1.200 | 1.220 | 262,853 | -0.09(-6.87%) |
Sep 29, 2021 | 1.280 | 1.340 | 1.250 | 1.310 | 318,308 | +0.03(+2.34%) |
Sep 28, 2021 | 1.300 | 1.319 | 1.240 | 1.280 | 137,873 | -0.03(-2.29%) |
Sep 27, 2021 | 1.330 | 1.350 | 1.270 | 1.310 | 136,607 | -0.03(-2.24%) |
Sep 24, 2021 | 1.320 | 1.350 | 1.300 | 1.340 | 70,142 | +0.00(+0.00%) |
Sep 23, 2021 | 1.330 | 1.370 | 1.300 | 1.340 | 227,417 | -0.02(-1.47%) |
Sep 22, 2021 | 1.360 | 1.400 | 1.270 | 1.360 | 226,515 | +0.01(+0.74%) |
Sep 21, 2021 | 1.400 | 1.400 | 1.320 | 1.350 | 145,607 | -0.04(-2.88%) |
Sep 20, 2021 | 1.380 | 1.450 | 1.320 | 1.390 | 63,364 | +0.00(+0.00%) |
Sep 17, 2021 | 1.480 | 1.490 | 1.390 | 1.390 | 90,538 | -0.10(-6.71%) |
Sep 16, 2021 | 1.500 | 1.520 | 1.430 | 1.490 | 85,418 | -0.01(-0.67%) |
Sep 15, 2021 | 1.530 | 1.540 | 1.470 | 1.500 | 76,162 | -0.03(-1.96%) |
Sep 14, 2021 | 1.530 | 1.570 | 1.480 | 1.530 | 162,325 | -0.08(-4.97%) |
Sep 13, 2021 | 1.670 | 1.700 | 1.570 | 1.610 | 71,251 | -0.08(-4.73%) |
Sep 10, 2021 | 1.620 | 1.710 | 1.600 | 1.690 | 208,612 | +0.05(+3.05%) |
Sep 09, 2021 | 1.630 | 1.719 | 1.600 | 1.640 | 341,844 | +0.02(+1.23%) |
Sep 08, 2021 | 1.570 | 1.840 | 1.480 | 1.620 | 1,743,142 | +0.19(+13.29%) |
Sep 07, 2021 | 1.560 | 1.630 | 1.430 | 1.430 | 172,766 | -0.12(-7.74%) |
Sep 03, 2021 | 1.550 | 1.630 | 1.540 | 1.550 | 33,668 | +0.00(+0.00%) |
Sep 02, 2021 | 1.590 | 1.600 | 1.520 | 1.550 | 62,338 | -0.06(-3.73%) |
Sep 01, 2021 | 1.630 | 1.650 | 1.572 | 1.610 | 66,850 | -0.04(-2.42%) |
Aug 31, 2021 | 1.620 | 1.650 | 1.600 | 1.650 | 40,573 | +0.01(+0.61%) |
Aug 30, 2021 | 1.660 | 1.717 | 1.630 | 1.640 | 67,387 | -0.01(-0.61%) |
Aug 27, 2021 | 1.640 | 1.650 | 1.553 | 1.650 | 68,190 | +0.02(+1.23%) |
Aug 26, 2021 | 1.620 | 1.700 | 1.590 | 1.630 | 126,444 | +0.01(+0.62%) |
Aug 25, 2021 | 1.580 | 1.660 | 1.550 | 1.620 | 102,014 | +0.02(+1.25%) |
Aug 24, 2021 | 1.510 | 1.670 | 1.500 | 1.600 | 242,553 | +0.10(+6.67%) |
Aug 23, 2021 | 1.300 | 1.500 | 1.290 | 1.500 | 296,469 | +0.22(+17.19%) |
Aug 20, 2021 | 1.330 | 1.410 | 1.270 | 1.280 | 234,490 | -0.04(-3.03%) |
Aug 19, 2021 | 1.300 | 1.440 | 1.260 | 1.320 | 334,317 | +0.03(+2.33%) |
Aug 18, 2021 | 1.400 | 1.400 | 1.290 | 1.290 | 534,987 | -0.11(-7.86%) |
Aug 17, 2021 | 1.720 | 1.750 | 1.320 | 1.400 | 367,550 | -0.39(-21.79%) |
Aug 16, 2021 | 1.840 | 1.840 | 1.740 | 1.790 | 70,795 | -0.04(-2.19%) |
Aug 13, 2021 | 1.790 | 1.850 | 1.720 | 1.830 | 89,658 | +0.06(+3.39%) |
Aug 12, 2021 | 1.820 | 1.900 | 1.760 | 1.770 | 205,551 | -0.04(-2.21%) |
Aug 11, 2021 | 1.700 | 1.860 | 1.680 | 1.810 | 231,931 | +0.12(+7.10%) |
Aug 10, 2021 | 1.620 | 1.720 | 1.570 | 1.690 | 156,142 | +0.06(+3.68%) |
Aug 09, 2021 | 1.580 | 1.690 | 1.550 | 1.630 | 83,002 | +0.04(+2.52%) |
Aug 06, 2021 | 1.580 | 1.620 | 1.520 | 1.590 | 95,663 | +0.00(+0.00%) |
Aug 05, 2021 | 1.680 | 1.680 | 1.580 | 1.590 | 181,829 | -0.05(-3.05%) |
Aug 04, 2021 | 1.540 | 1.700 | 1.540 | 1.640 | 126,748 | +0.08(+5.13%) |
Aug 03, 2021 | 1.660 | 1.730 | 1.480 | 1.560 | 161,885 | -0.10(-6.02%) |
Aug 02, 2021 | 1.490 | 1.720 | 1.450 | 1.660 | 340,649 | +0.22(+15.28%) |
Jul 30, 2021 | 1.390 | 1.487 | 1.378 | 1.440 | 141,821 | +0.05(+3.60%) |
Jul 29, 2021 | 1.410 | 1.429 | 1.371 | 1.390 | 133,797 | +0.00(+0.00%) |
Jul 28, 2021 | 1.420 | 1.420 | 1.370 | 1.390 | 281,636 | -0.02(-1.42%) |
Jul 27, 2021 | 1.480 | 1.550 | 1.400 | 1.410 | 335,154 | -0.10(-6.62%) |
Jul 26, 2021 | 1.500 | 1.560 | 1.460 | 1.510 | 239,227 | +0.01(+0.67%) |
Jul 23, 2021 | 1.660 | 1.710 | 1.500 | 1.500 | 398,729 | -0.22(-12.79%) |
Jul 22, 2021 | 1.730 | 1.760 | 1.670 | 1.720 | 135,397 | +0.02(+1.18%) |
Jul 21, 2021 | 1.760 | 1.800 | 1.650 | 1.700 | 211,771 | -0.11(-6.08%) |
Jul 20, 2021 | 1.730 | 1.870 | 1.730 | 1.810 | 326,526 | +0.07(+4.02%) |
Jul 19, 2021 | 1.970 | 1.980 | 1.647 | 1.740 | 669,825 | -0.26(-13.00%) |
Jul 16, 2021 | 1.810 | 2.140 | 1.760 | 2.000 | 1,894,234 | +0.18(+9.89%) |
Jul 15, 2021 | 1.640 | 1.890 | 1.600 | 1.820 | 897,837 | +0.17(+10.30%) |
Jul 14, 2021 | 1.560 | 1.750 | 1.530 | 1.650 | 447,080 | +0.09(+5.77%) |
Jul 13, 2021 | 1.620 | 1.634 | 1.530 | 1.560 | 142,858 | -0.08(-4.88%) |
Jul 12, 2021 | 1.600 | 1.650 | 1.550 | 1.640 | 85,704 | +0.05(+3.14%) |
Jul 09, 2021 | 1.490 | 1.620 | 1.460 | 1.590 | 190,945 | +0.10(+6.71%) |
Jul 08, 2021 | 1.510 | 1.520 | 1.460 | 1.490 | 126,849 | -0.08(-5.10%) |
Jul 07, 2021 | 1.560 | 1.600 | 1.530 | 1.570 | 154,013 | -0.01(-0.63%) |
Jul 06, 2021 | 1.600 | 1.611 | 1.510 | 1.580 | 299,797 | -0.04(-2.47%) |
Jul 02, 2021 | 1.710 | 1.710 | 1.590 | 1.620 | 132,569 | -0.01(-0.61%) |
Jul 01, 2021 | 1.660 | 1.670 | 1.630 | 1.630 | 100,553 | -0.04(-2.40%) |
Jun 30, 2021 | 1.670 | 1.680 | 1.630 | 1.670 | 181,062 | +0.02(+1.21%) |
Jun 29, 2021 | 1.740 | 1.740 | 1.650 | 1.650 | 211,122 | -0.09(-5.17%) |
Jun 28, 2021 | 1.700 | 1.750 | 1.690 | 1.740 | 289,358 | +0.05(+2.96%) |
Jun 25, 2021 | 1.690 | 1.700 | 1.650 | 1.690 | 121,518 | +0.01(+0.60%) |
Jun 24, 2021 | 1.620 | 1.680 | 1.610 | 1.680 | 212,192 | +0.07(+4.35%) |
Jun 23, 2021 | 1.590 | 1.630 | 1.590 | 1.610 | 121,638 | +0.02(+1.26%) |
Jun 22, 2021 | 1.660 | 1.660 | 1.560 | 1.590 | 356,074 | -0.06(-3.64%) |
Jun 21, 2021 | 1.770 | 1.770 | 1.630 | 1.650 | 264,369 | -0.12(-6.78%) |
Jun 18, 2021 | 1.620 | 1.770 | 1.560 | 1.770 | 566,569 | +0.15(+9.26%) |
Jun 17, 2021 | 1.700 | 1.700 | 1.600 | 1.620 | 422,987 | -0.05(-2.99%) |
Jun 16, 2021 | 1.780 | 1.780 | 1.620 | 1.670 | 409,354 | -0.09(-5.11%) |
Jun 15, 2021 | 1.780 | 1.820 | 1.760 | 1.760 | 184,767 | -0.06(-3.30%) |
Jun 14, 2021 | 1.850 | 1.870 | 1.760 | 1.820 | 384,089 | -0.05(-2.67%) |
Jun 11, 2021 | 1.880 | 1.910 | 1.830 | 1.870 | 265,237 | +0.01(+0.54%) |
Jun 10, 2021 | 1.910 | 1.930 | 1.835 | 1.860 | 251,092 | -0.03(-1.59%) |
Jun 09, 2021 | 1.810 | 1.989 | 1.810 | 1.890 | 437,927 | +0.08(+4.42%) |
Jun 08, 2021 | 1.820 | 1.830 | 1.760 | 1.810 | 219,399 | +0.02(+1.12%) |
Jun 07, 2021 | 1.790 | 1.823 | 1.760 | 1.790 | 330,154 | +0.00(+0.00%) |
Jun 04, 2021 | 1.830 | 1.880 | 1.750 | 1.790 | 728,625 | +0.01(+0.56%) |
Jun 03, 2021 | 1.950 | 1.990 | 1.750 | 1.780 | 1,293,194 | -0.28(-13.59%) |
Jun 02, 2021 | 2.190 | 2.190 | 2.060 | 2.060 | 344,851 | -0.13(-5.94%) |
Jun 01, 2021 | 2.080 | 2.190 | 2.020 | 2.190 | 431,903 | +0.13(+6.31%) |
May 28, 2021 | 2.040 | 2.180 | 2.040 | 2.060 | 232,893 | -0.02(-0.96%) |
May 27, 2021 | 2.050 | 2.160 | 2.010 | 2.080 | 249,850 | +0.08(+4.00%) |
May 26, 2021 | 2.090 | 2.126 | 1.990 | 2.000 | 165,977 | -0.12(-5.66%) |
May 25, 2021 | 2.090 | 2.140 | 2.050 | 2.120 | 104,714 | +0.07(+3.41%) |
May 24, 2021 | 2.090 | 2.200 | 2.010 | 2.050 | 222,438 | -0.09(-4.21%) |
May 21, 2021 | 2.100 | 2.190 | 2.040 | 2.140 | 141,070 | +0.08(+3.88%) |
May 20, 2021 | 2.050 | 2.150 | 2.020 | 2.060 | 136,870 | -0.02(-0.96%) |
May 19, 2021 | 2.190 | 2.190 | 2.010 | 2.080 | 112,355 | -0.08(-3.70%) |
May 18, 2021 | 2.120 | 2.180 | 2.060 | 2.160 | 114,169 | +0.04(+1.89%) |
May 17, 2021 | 2.040 | 2.200 | 2.010 | 2.120 | 162,418 | +0.08(+3.92%) |
May 14, 2021 | 1.880 | 2.090 | 1.880 | 2.040 | 142,952 | +0.19(+10.27%) |
May 13, 2021 | 1.850 | 1.899 | 1.820 | 1.850 | 148,496 | +0.00(+0.00%) |
May 12, 2021 | 1.910 | 1.950 | 1.830 | 1.850 | 149,374 | -0.05(-2.63%) |
May 11, 2021 | 1.910 | 1.944 | 1.860 | 1.900 | 185,025 | +0.01(+0.53%) |
May 10, 2021 | 2.180 | 2.180 | 1.880 | 1.890 | 312,597 | -0.27(-12.50%) |
May 07, 2021 | 2.160 | 2.290 | 2.160 | 2.160 | 57,441 | -0.05(-2.26%) |
May 06, 2021 | 2.320 | 2.350 | 2.200 | 2.210 | 103,007 | -0.10(-4.33%) |
May 05, 2021 | 2.350 | 2.363 | 2.280 | 2.310 | 39,446 | +0.01(+0.43%) |
May 04, 2021 | 2.300 | 2.300 | 2.220 | 2.300 | 114,431 | +0.01(+0.44%) |
May 03, 2021 | 2.210 | 2.290 | 2.160 | 2.290 | 46,605 | +0.05(+2.23%) |
Apr 30, 2021 | 2.230 | 2.310 | 2.200 | 2.240 | 55,000 | -0.06(-2.61%) |
Apr 29, 2021 | 2.450 | 2.450 | 2.280 | 2.300 | 105,270 | -0.12(-4.96%) |
Apr 28, 2021 | 2.350 | 2.420 | 2.275 | 2.420 | 76,682 | +0.07(+2.98%) |
Apr 27, 2021 | 2.360 | 2.420 | 2.250 | 2.350 | 95,653 | -0.04(-1.67%) |
Apr 26, 2021 | 2.470 | 2.500 | 2.310 | 2.390 | 191,711 | +0.01(+0.42%) |
Apr 23, 2021 | 2.320 | 2.460 | 2.290 | 2.380 | 221,600 | +0.06(+2.59%) |
Apr 22, 2021 | 2.170 | 2.400 | 2.113 | 2.320 | 390,895 | +0.19(+8.92%) |
Apr 21, 2021 | 2.000 | 2.180 | 1.960 | 2.130 | 255,542 | +0.14(+7.04%) |
Apr 20, 2021 | 2.000 | 2.020 | 1.950 | 1.990 | 194,262 | -0.03(-1.49%) |
Apr 19, 2021 | 2.090 | 2.090 | 1.960 | 2.020 | 145,522 | -0.04(-1.94%) |
Apr 16, 2021 | 2.080 | 2.080 | 1.960 | 2.060 | 198,200 | -0.02(-0.96%) |
Apr 15, 2021 | 2.150 | 2.270 | 2.030 | 2.080 | 258,378 | -0.07(-3.26%) |
Apr 14, 2021 | 2.260 | 2.260 | 2.080 | 2.150 | 259,998 | -0.06(-2.71%) |
Apr 13, 2021 | 2.290 | 2.300 | 2.200 | 2.210 | 209,923 | -0.04(-1.78%) |
Apr 12, 2021 | 2.520 | 2.520 | 2.250 | 2.250 | 607,996 | -0.29(-11.42%) |
Apr 09, 2021 | 2.720 | 2.730 | 2.480 | 2.540 | 421,700 | -0.07(-2.68%) |
Apr 08, 2021 | 2.780 | 2.780 | 2.610 | 2.610 | 326,898 | -0.13(-4.74%) |
Apr 07, 2021 | 2.720 | 2.800 | 2.670 | 2.740 | 307,254 | -0.05(-1.79%) |
Apr 06, 2021 | 2.670 | 2.810 | 2.610 | 2.790 | 132,472 | +0.03(+1.09%) |
Apr 05, 2021 | 2.690 | 2.800 | 2.650 | 2.760 | 294,642 | +0.10(+3.76%) |
Apr 01, 2021 | 2.760 | 2.890 | 2.590 | 2.660 | 405,600 | -0.11(-3.97%) |
Mar 31, 2021 | 2.570 | 2.770 | 2.570 | 2.770 | 333,532 | +0.18(+6.95%) |
Mar 30, 2021 | 2.590 | 2.610 | 2.500 | 2.590 | 280,439 | +0.01(+0.39%) |
Mar 29, 2021 | 2.650 | 2.700 | 2.557 | 2.580 | 277,169 | -0.06(-2.27%) |
Mar 26, 2021 | 2.660 | 2.860 | 2.560 | 2.640 | 609,300 | +0.04(+1.54%) |
Mar 25, 2021 | 2.750 | 2.750 | 2.550 | 2.600 | 599,043 | -0.13(-4.76%) |
Mar 24, 2021 | 2.960 | 2.960 | 2.720 | 2.730 | 367,895 | -0.18(-6.19%) |
Mar 23, 2021 | 3.090 | 3.100 | 2.860 | 2.910 | 355,786 | -0.09(-3.00%) |
Mar 22, 2021 | 3.180 | 3.300 | 2.990 | 3.000 | 298,708 | -0.11(-3.54%) |
Mar 19, 2021 | 3.130 | 3.170 | 2.960 | 3.110 | 181,600 | +0.01(+0.32%) |
Mar 18, 2021 | 3.180 | 3.252 | 3.080 | 3.100 | 305,641 | -0.16(-4.91%) |
Mar 17, 2021 | 3.060 | 3.285 | 3.000 | 3.260 | 295,950 | +0.15(+4.82%) |
Mar 16, 2021 | 3.160 | 3.350 | 3.060 | 3.110 | 305,298 | -0.07(-2.20%) |
Mar 15, 2021 | 3.280 | 3.414 | 3.060 | 3.180 | 560,967 | -0.12(-3.64%) |
Mar 12, 2021 | 3.070 | 3.530 | 2.920 | 3.300 | 784,500 | +0.10(+3.12%) |
Mar 11, 2021 | 2.790 | 3.300 | 2.690 | 3.200 | 907,563 | +0.59(+22.61%) |
Mar 10, 2021 | 2.990 | 3.070 | 2.610 | 2.610 | 656,594 | -0.27(-9.38%) |
Mar 09, 2021 | 2.710 | 3.030 | 2.650 | 2.880 | 754,709 | +0.33(+12.94%) |
Mar 08, 2021 | 2.950 | 2.950 | 2.530 | 2.550 | 607,008 | -0.28(-9.89%) |
Mar 05, 2021 | 3.110 | 3.110 | 2.750 | 2.830 | 662,800 | -0.21(-6.91%) |
Mar 04, 2021 | 3.250 | 3.250 | 2.710 | 3.040 | 1,036,267 | -0.16(-5.00%) |
Mar 03, 2021 | 3.780 | 3.810 | 3.190 | 3.200 | 657,721 | -0.57(-15.12%) |
Mar 02, 2021 | 4.250 | 4.280 | 3.760 | 3.770 | 367,327 | -0.41(-9.81%) |
Mar 01, 2021 | 4.190 | 4.380 | 4.170 | 4.180 | 179,971 | +0.08(+1.95%) |
Feb 26, 2021 | 4.090 | 4.170 | 3.880 | 4.100 | 334,300 | -0.03(-0.73%) |
Feb 25, 2021 | 4.640 | 4.740 | 4.100 | 4.130 | 367,210 | -0.36(-8.02%) |
Feb 24, 2021 | 4.830 | 4.880 | 4.450 | 4.490 | 467,073 | -0.44(-8.92%) |
Feb 23, 2021 | 5.150 | 5.190 | 4.200 | 4.930 | 949,099 | -0.79(-13.81%) |
Feb 22, 2021 | 6.150 | 6.150 | 5.611 | 5.720 | 376,174 | -0.43(-6.99%) |
Feb 19, 2021 | 6.230 | 6.290 | 5.910 | 6.150 | 559,400 | -0.10(-1.60%) |
Feb 18, 2021 | 5.950 | 6.260 | 5.880 | 6.250 | 442,433 | +0.04(+0.64%) |
Feb 17, 2021 | 6.770 | 6.810 | 5.600 | 6.210 | 1,580,351 | -0.57(-8.41%) |
Feb 16, 2021 | 5.500 | 7.200 | 5.500 | 6.780 | 1,915,088 | +1.27(+23.05%) |
Feb 12, 2021 | 5.340 | 5.670 | 5.134 | 5.510 | 642,700 | -0.40(-6.77%) |
Feb 11, 2021 | 5.280 | 5.910 | 4.540 | 5.910 | 937,191 | +0.78(+15.20%) |
Feb 10, 2021 | 4.570 | 5.450 | 4.500 | 5.130 | 1,583,081 | +1.20(+30.53%) |
Feb 09, 2021 | 3.820 | 4.270 | 3.720 | 3.930 | 681,460 | +0.28(+7.67%) |
Feb 08, 2021 | 3.800 | 3.840 | 3.500 | 3.650 | 536,975 | +0.14(+3.99%) |
Feb 05, 2021 | 3.460 | 3.730 | 3.230 | 3.510 | 868,300 | +0.42(+13.59%) |
Feb 04, 2021 | 3.120 | 3.200 | 3.010 | 3.090 | 197,357 | -0.03(-0.96%) |
Feb 03, 2021 | 2.880 | 3.150 | 2.860 | 3.120 | 276,223 | +0.29(+10.25%) |
Feb 02, 2021 | 2.900 | 2.920 | 2.760 | 2.830 | 194,320 | +0.01(+0.35%) |
Feb 01, 2021 | 2.950 | 3.000 | 2.800 | 2.820 | 256,295 | -0.10(-3.42%) |
Jan 29, 2021 | 3.100 | 3.120 | 2.800 | 2.920 | 185,400 | -0.17(-5.50%) |
Jan 28, 2021 | 3.090 | 3.190 | 3.060 | 3.090 | 106,637 | +0.02(+0.65%) |
Jan 27, 2021 | 3.350 | 3.350 | 3.010 | 3.070 | 423,106 | -0.36(-10.50%) |
Jan 26, 2021 | 3.390 | 3.770 | 3.290 | 3.430 | 433,077 | +0.07(+2.08%) |
Jan 25, 2021 | 3.260 | 3.470 | 3.120 | 3.360 | 370,156 | +0.08(+2.44%) |
Jan 22, 2021 | 3.450 | 3.520 | 3.100 | 3.280 | 565,400 | -0.20(-5.75%) |
Jan 21, 2021 | 2.760 | 3.670 | 2.690 | 3.480 | 2,245,648 | +0.78(+28.89%) |
Jan 20, 2021 | 2.740 | 2.790 | 2.650 | 2.700 | 269,774 | -0.04(-1.46%) |
Jan 19, 2021 | 2.790 | 2.790 | 2.680 | 2.740 | 300,303 | +0.03(+1.11%) |
Jan 15, 2021 | 2.790 | 2.800 | 2.660 | 2.710 | 328,600 | -0.06(-2.17%) |
Jan 14, 2021 | 2.850 | 2.850 | 2.750 | 2.770 | 248,693 | -0.03(-1.07%) |
Jan 13, 2021 | 2.850 | 2.880 | 2.700 | 2.800 | 306,363 | +0.06(+2.19%) |
Jan 12, 2021 | 2.790 | 2.790 | 2.680 | 2.740 | 179,700 | -0.03(-1.08%) |
Jan 11, 2021 | 2.840 | 2.850 | 2.700 | 2.770 | 195,295 | -0.06(-2.12%) |
Jan 08, 2021 | 2.830 | 2.840 | 2.660 | 2.830 | 256,600 | +0.11(+4.04%) |
Jan 07, 2021 | 2.790 | 2.840 | 2.680 | 2.720 | 299,184 | +0.00(+0.00%) |
Jan 06, 2021 | 2.630 | 2.820 | 2.600 | 2.720 | 212,552 | +0.12(+4.62%) |
Jan 05, 2021 | 2.680 | 2.700 | 2.460 | 2.600 | 311,195 | -0.08(-2.99%) |
Jan 04, 2021 | 2.820 | 2.820 | 2.630 | 2.680 | 228,313 | -0.09(-3.25%) |
Dec 31, 2020 | 2.770 | 2.770 | 2.770 | 225,140 | -0.03(-1.07%) | |
Dec 30, 2020 | 2.700 | 2.910 | 2.670 | 2.800 | 225,140 | +0.09(+3.32%) |
Dec 29, 2020 | 2.710 | 2.800 | 2.610 | 2.710 | 264,235 | +0.06(+2.26%) |
Dec 28, 2020 | 2.800 | 2.870 | 2.620 | 2.650 | 336,891 | -0.15(-5.36%) |
Dec 24, 2020 | 2.910 | 2.980 | 2.640 | 2.800 | 365,800 | -0.08(-2.78%) |
Dec 23, 2020 | 3.010 | 3.030 | 2.850 | 2.880 | 500,235 | -0.12(-4.00%) |
Dec 22, 2020 | 3.000 | 3.240 | 2.980 | 3.000 | 540,886 | +0.02(+0.67%) |
Dec 21, 2020 | 3.300 | 3.300 | 2.780 | 2.980 | 850,147 | -0.22(-6.88%) |
Dec 18, 2020 | 3.300 | 3.360 | 2.980 | 3.200 | 540,600 | -0.10(-3.03%) |
Dec 17, 2020 | 4.000 | 4.000 | 3.000 | 3.300 | 861,506 | -0.76(-18.72%) |
Dec 16, 2020 | 4.380 | 4.380 | 3.860 | 4.060 | 435,085 | -0.28(-6.45%) |
Dec 15, 2020 | 4.790 | 5.150 | 4.160 | 4.340 | 941,498 | -1.99(-31.44%) |
Dec 14, 2020 | 5.140 | 6.330 | 5.080 | 6.330 | 163,191 | +1.40(+28.40%) |
Dec 11, 2020 | 4.750 | 4.930 | 4.553 | 4.930 | 11,100 | +0.23(+4.89%) |
Dec 10, 2020 | 4.790 | 4.800 | 4.594 | 4.700 | 12,622 | -0.08(-1.67%) |
Dec 09, 2020 | 4.680 | 4.780 | 4.580 | 4.780 | 14,754 | +0.15(+3.24%) |
Dec 08, 2020 | 4.700 | 4.700 | 4.500 | 4.630 | 14,063 | -0.07(-1.49%) |
Dec 07, 2020 | 4.390 | 4.700 | 4.290 | 4.700 | 43,150 | +0.11(+2.40%) |
Dec 04, 2020 | 4.480 | 4.600 | 4.360 | 4.590 | 26,500 | +0.21(+4.79%) |
Dec 03, 2020 | 4.440 | 4.470 | 4.210 | 4.380 | 23,067 | -0.05(-1.13%) |
Dec 02, 2020 | 4.730 | 4.892 | 4.360 | 4.430 | 23,794 | -0.28(-5.94%) |
Dec 01, 2020 | 4.890 | 4.890 | 4.700 | 4.710 | 11,934 | -0.25(-5.04%) |
Nov 30, 2020 | 4.930 | 5.220 | 4.700 | 4.960 | 25,715 | +0.01(+0.20%) |
Nov 27, 2020 | 4.970 | 5.000 | 4.720 | 4.950 | 28,900 | -0.05(-1.00%) |
Nov 25, 2020 | 5.400 | 5.400 | 5.000 | 5.000 | 22,900 | -0.40(-7.41%) |
Nov 24, 2020 | 5.500 | 5.500 | 5.400 | 5.400 | 14,564 | -0.09(-1.64%) |
Nov 23, 2020 | 5.400 | 5.770 | 5.390 | 5.490 | 39,905 | +0.10(+1.86%) |
Nov 20, 2020 | 5.270 | 5.458 | 5.110 | 5.390 | 33,200 | +0.17(+3.26%) |
Nov 19, 2020 | 5.440 | 5.487 | 5.013 | 5.220 | 21,369 | -0.27(-4.92%) |
Nov 18, 2020 | 4.920 | 5.500 | 4.850 | 5.490 | 26,494 | +0.69(+14.26%) |
Nov 17, 2020 | 4.950 | 4.950 | 4.800 | 4.805 | 13,828 | -0.12(-2.34%) |
Nov 16, 2020 | 4.680 | 5.000 | 4.680 | 4.920 | 21,132 | +0.24(+5.13%) |
Nov 13, 2020 | 4.700 | 4.800 | 4.540 | 4.680 | 6,000 | -0.01(-0.21%) |
Nov 12, 2020 | 4.690 | 4.720 | 4.670 | 4.690 | 8,174 | -0.03(-0.64%) |
Nov 11, 2020 | 4.500 | 4.750 | 4.250 | 4.720 | 10,746 | +0.16(+3.51%) |
Nov 10, 2020 | 4.860 | 4.920 | 4.530 | 4.560 | 20,640 | -0.33(-6.75%) |
Nov 09, 2020 | 4.840 | 4.966 | 4.760 | 4.890 | 37,432 | +0.13(+2.73%) |
Nov 06, 2020 | 4.600 | 4.800 | 4.450 | 4.760 | 17,600 | +0.17(+3.70%) |
Nov 05, 2020 | 4.400 | 4.740 | 4.368 | 4.590 | 9,411 | +0.20(+4.56%) |
Nov 04, 2020 | 4.140 | 4.400 | 4.140 | 4.390 | 4,578 | -0.01(-0.23%) |
Nov 03, 2020 | 4.360 | 4.446 | 4.330 | 4.400 | 5,133 | -0.07(-1.57%) |
Nov 02, 2020 | 4.370 | 4.470 | 4.340 | 4.470 | 3,382 | +0.07(+1.59%) |
Oct 30, 2020 | 4.360 | 4.480 | 4.360 | 4.400 | 1,600 | +0.02(+0.46%) |
Oct 29, 2020 | 4.380 | 4.500 | 4.360 | 4.380 | 5,747 | -0.02(-0.45%) |
Oct 28, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 391 | -0.02(-0.45%) |
Oct 27, 2020 | 4.430 | 4.550 | 4.400 | 4.420 | 3,755 | -0.10(-2.21%) |
Oct 26, 2020 | 4.530 | 4.603 | 4.350 | 4.520 | 14,430 | +0.02(+0.44%) |
Oct 23, 2020 | 4.400 | 4.570 | 4.400 | 4.500 | 4,200 | +0.13(+2.97%) |
Oct 22, 2020 | 4.600 | 4.635 | 4.370 | 4.370 | 14,991 | -0.21(-4.59%) |
Oct 21, 2020 | 4.630 | 4.640 | 4.560 | 4.580 | 7,987 | -0.01(-0.22%) |
Oct 20, 2020 | 4.650 | 4.650 | 4.560 | 4.590 | 7,555 | +0.03(+0.66%) |
Oct 19, 2020 | 4.710 | 4.710 | 4.560 | 4.560 | 3,553 | -0.15(-3.18%) |
Oct 16, 2020 | 4.650 | 4.720 | 4.650 | 4.710 | 6,700 | +0.07(+1.51%) |
Oct 15, 2020 | 4.650 | 4.780 | 4.630 | 4.640 | 4,215 | +0.04(+0.87%) |
Oct 14, 2020 | 4.800 | 4.800 | 4.470 | 4.600 | 10,844 | -0.20(-4.17%) |
Oct 13, 2020 | 4.680 | 4.800 | 4.630 | 4.800 | 15,657 | +0.17(+3.67%) |
Oct 12, 2020 | 4.500 | 4.810 | 4.450 | 4.630 | 91,496 | +0.16(+3.58%) |
Oct 09, 2020 | 4.900 | 4.900 | 4.120 | 4.470 | 47,000 | -0.32(-6.68%) |
Oct 08, 2020 | 4.870 | 4.960 | 4.790 | 4.790 | 2,308 | -0.10(-2.04%) |
Oct 07, 2020 | 4.900 | 4.970 | 4.740 | 4.890 | 13,534 | -0.01(-0.20%) |
Oct 06, 2020 | 4.850 | 4.900 | 4.800 | 4.900 | 6,437 | -0.02(-0.32%) |
Oct 05, 2020 | 4.980 | 4.980 | 4.830 | 4.916 | 4,691 | -0.09(-1.88%) |
Oct 02, 2020 | 4.880 | 5.020 | 4.830 | 5.010 | 3,100 | +0.01(+0.20%) |