Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.517 | 4.598 | 4.290 | 4.475 | 11,464 | -0.07(-1.43%) |
Sep 29, 2021 | 4.370 | 4.579 | 4.200 | 4.540 | 17,694 | -0.04(-0.87%) |
Sep 28, 2021 | 4.820 | 5.130 | 4.340 | 4.580 | 54,961 | -0.04(-0.87%) |
Sep 27, 2021 | 4.580 | 4.620 | 4.340 | 4.620 | 13,758 | +0.38(+8.96%) |
Sep 24, 2021 | 4.300 | 4.400 | 4.200 | 4.240 | 7,543 | -0.19(-4.29%) |
Sep 23, 2021 | 4.580 | 4.580 | 4.370 | 4.430 | 3,984 | -0.04(-0.99%) |
Sep 22, 2021 | 4.330 | 4.480 | 4.250 | 4.474 | 4,067 | +0.15(+3.57%) |
Sep 21, 2021 | 4.390 | 4.421 | 4.135 | 4.320 | 11,193 | -0.23(-4.99%) |
Sep 20, 2021 | 4.750 | 4.750 | 4.040 | 4.547 | 16,350 | -0.22(-4.67%) |
Sep 17, 2021 | 4.800 | 4.800 | 4.670 | 4.770 | 4,725 | -0.04(-0.85%) |
Sep 16, 2021 | 4.925 | 5.070 | 4.740 | 4.811 | 5,713 | -0.20(-4.07%) |
Sep 15, 2021 | 5.060 | 5.157 | 4.950 | 5.015 | 22,288 | +0.17(+3.40%) |
Sep 14, 2021 | 4.850 | 4.850 | 4.850 | 4.850 | 502 | -0.02(-0.41%) |
Sep 13, 2021 | 4.900 | 4.940 | 4.780 | 4.870 | 6,319 | -0.08(-1.65%) |
Sep 10, 2021 | 4.912 | 4.952 | 4.900 | 4.952 | 1,006 | -0.00(-0.04%) |
Sep 09, 2021 | 4.875 | 4.992 | 4.795 | 4.954 | 4,594 | +0.08(+1.72%) |
Sep 08, 2021 | 4.930 | 4.930 | 4.850 | 4.870 | 630 | -0.09(-1.81%) |
Sep 07, 2021 | 5.100 | 5.100 | 4.940 | 4.960 | 2,186 | +0.07(+1.43%) |
Sep 03, 2021 | 4.940 | 4.940 | 4.779 | 4.890 | 3,792 | -0.05(-1.02%) |
Sep 02, 2021 | 4.940 | 4.940 | 4.900 | 4.940 | 1,128 | -0.02(-0.40%) |
Sep 01, 2021 | 4.940 | 5.000 | 4.778 | 4.960 | 6,786 | -0.05(-1.00%) |
Aug 31, 2021 | 4.900 | 5.143 | 4.702 | 5.010 | 2,253 | +0.02(+0.40%) |
Aug 30, 2021 | 4.930 | 4.990 | 4.930 | 4.990 | 3,337 | -0.01(-0.20%) |
Aug 27, 2021 | 4.822 | 5.035 | 4.822 | 5.000 | 8,101 | -0.19(-3.63%) |
Aug 26, 2021 | 5.000 | 5.189 | 5.000 | 5.189 | 1,237 | +0.03(+0.55%) |
Aug 25, 2021 | 5.184 | 5.184 | 5.013 | 5.160 | 7,338 | +0.11(+2.18%) |
Aug 24, 2021 | 5.064 | 5.064 | 5.050 | 5.050 | 2,468 | -0.04(-0.79%) |
Aug 23, 2021 | 4.970 | 5.350 | 4.733 | 5.090 | 9,979 | +0.23(+4.65%) |
Aug 20, 2021 | 5.155 | 5.155 | 4.670 | 4.864 | 11,523 | -0.16(-3.09%) |
Aug 19, 2021 | 5.323 | 5.323 | 4.878 | 5.019 | 4,216 | +0.09(+1.81%) |
Aug 18, 2021 | 4.900 | 5.140 | 4.900 | 4.930 | 848 | +0.03(+0.61%) |
Aug 17, 2021 | 4.900 | 5.100 | 4.900 | 4.900 | 1,626 | +0.10(+2.08%) |
Aug 16, 2021 | 5.000 | 5.050 | 4.780 | 4.800 | 5,222 | -0.18(-3.61%) |
Aug 13, 2021 | 4.962 | 5.144 | 4.962 | 4.980 | 1,257 | -0.03(-0.60%) |
Aug 12, 2021 | 5.000 | 5.150 | 5.000 | 5.010 | 3,798 | -0.07(-1.34%) |
Aug 11, 2021 | 5.054 | 5.350 | 5.050 | 5.078 | 18,372 | -0.00(-0.04%) |
Aug 10, 2021 | 5.150 | 5.150 | 5.010 | 5.080 | 4,338 | -0.06(-1.17%) |
Aug 09, 2021 | 5.100 | 5.350 | 5.100 | 5.140 | 14,019 | +0.04(+0.78%) |
Aug 06, 2021 | 5.310 | 5.650 | 5.070 | 5.100 | 11,111 | -0.24(-4.49%) |
Aug 05, 2021 | 5.480 | 5.667 | 5.054 | 5.340 | 15,191 | -0.26(-4.64%) |
Aug 04, 2021 | 5.750 | 6.400 | 5.179 | 5.600 | 152,581 | -0.15(-2.61%) |
Aug 03, 2021 | 5.000 | 5.750 | 4.990 | 5.750 | 19,065 | +0.75(+15.00%) |
Aug 02, 2021 | 4.960 | 5.100 | 4.880 | 5.000 | 10,338 | -0.15(-2.91%) |
Jul 30, 2021 | 4.800 | 5.150 | 4.720 | 5.150 | 8,573 | +0.08(+1.58%) |
Jul 29, 2021 | 4.960 | 5.230 | 4.900 | 5.070 | 3,898 | +0.17(+3.47%) |
Jul 28, 2021 | 5.195 | 5.195 | 4.900 | 4.900 | 4,796 | -0.08(-1.61%) |
Jul 27, 2021 | 4.904 | 5.270 | 4.904 | 4.980 | 4,136 | -0.33(-6.21%) |
Jul 26, 2021 | 5.000 | 5.354 | 5.000 | 5.310 | 2,736 | +0.00(+0.00%) |
Jul 23, 2021 | 5.360 | 5.400 | 5.310 | 5.310 | 1,381 | -0.09(-1.67%) |
Jul 22, 2021 | 5.400 | 5.410 | 5.250 | 5.400 | 4,420 | +0.00(+0.00%) |
Jul 21, 2021 | 5.280 | 5.920 | 5.160 | 5.400 | 15,289 | +0.12(+2.27%) |
Jul 20, 2021 | 5.400 | 5.740 | 5.060 | 5.280 | 38,232 | +0.13(+2.52%) |
Jul 19, 2021 | 5.300 | 5.590 | 4.910 | 5.150 | 9,538 | -0.21(-3.92%) |
Jul 16, 2021 | 5.360 | 5.360 | 5.360 | 5.360 | 763 | -0.17(-3.07%) |
Jul 15, 2021 | 5.683 | 5.948 | 5.388 | 5.530 | 7,180 | -0.32(-5.47%) |
Jul 14, 2021 | 5.680 | 6.290 | 5.410 | 5.850 | 48,578 | +0.14(+2.45%) |
Jul 13, 2021 | 5.230 | 5.980 | 5.230 | 5.710 | 2,498 | +0.08(+1.42%) |
Jul 12, 2021 | 5.620 | 5.910 | 5.550 | 5.630 | 23,503 | -0.10(-1.77%) |
Jul 09, 2021 | 5.400 | 6.000 | 5.320 | 5.731 | 67,671 | +0.38(+7.13%) |
Jul 08, 2021 | 5.300 | 5.520 | 5.150 | 5.350 | 17,108 | -0.01(-0.25%) |
Jul 07, 2021 | 5.800 | 5.990 | 5.250 | 5.364 | 24,134 | -0.38(-6.56%) |
Jul 06, 2021 | 5.920 | 6.250 | 5.621 | 5.740 | 20,233 | -0.16(-2.71%) |
Jul 02, 2021 | 6.100 | 6.440 | 5.750 | 5.900 | 74,351 | -0.30(-4.84%) |
Jul 01, 2021 | 6.380 | 6.500 | 6.156 | 6.200 | 39,414 | -0.20(-3.13%) |
Jun 30, 2021 | 5.840 | 6.500 | 5.680 | 6.400 | 51,122 | +0.46(+7.74%) |
Jun 29, 2021 | 5.950 | 5.950 | 5.633 | 5.940 | 7,357 | +0.12(+2.06%) |
Jun 28, 2021 | 6.090 | 6.090 | 5.655 | 5.820 | 4,485 | +0.04(+0.69%) |
Jun 25, 2021 | 5.587 | 6.100 | 5.587 | 5.780 | 6,700 | -0.02(-0.34%) |
Jun 24, 2021 | 5.840 | 5.900 | 5.800 | 5.800 | 3,103 | +0.00(+0.00%) |
Jun 23, 2021 | 5.675 | 6.490 | 5.670 | 5.800 | 50,014 | +0.16(+2.91%) |
Jun 22, 2021 | 5.820 | 5.870 | 5.450 | 5.636 | 11,406 | -0.30(-5.11%) |
Jun 21, 2021 | 5.650 | 6.110 | 5.350 | 5.940 | 85,438 | +0.27(+4.76%) |
Jun 18, 2021 | 5.710 | 5.930 | 5.460 | 5.670 | 8,563 | -0.08(-1.39%) |
Jun 17, 2021 | 6.070 | 6.070 | 5.701 | 5.750 | 8,478 | -0.10(-1.71%) |
Jun 16, 2021 | 5.668 | 6.150 | 5.668 | 5.850 | 72,885 | +0.23(+4.19%) |
Jun 15, 2021 | 5.520 | 5.800 | 5.500 | 5.615 | 7,849 | -0.29(-4.83%) |
Jun 14, 2021 | 5.670 | 5.900 | 5.500 | 5.900 | 20,936 | +0.38(+6.88%) |
Jun 11, 2021 | 5.629 | 5.629 | 5.511 | 5.520 | 4,742 | -0.03(-0.54%) |
Jun 10, 2021 | 5.650 | 5.714 | 5.550 | 5.550 | 6,042 | -0.02(-0.36%) |
Jun 09, 2021 | 5.570 | 5.618 | 5.380 | 5.570 | 5,584 | +0.02(+0.36%) |
Jun 08, 2021 | 5.360 | 5.710 | 5.360 | 5.550 | 4,537 | -0.07(-1.25%) |
Jun 07, 2021 | 5.280 | 5.744 | 5.280 | 5.620 | 3,859 | -0.16(-2.77%) |
Jun 04, 2021 | 5.310 | 5.780 | 5.310 | 5.780 | 4,640 | -0.05(-0.82%) |
Jun 03, 2021 | 5.828 | 5.828 | 5.828 | 5.828 | 1,002 | +0.03(+0.48%) |
Jun 02, 2021 | 5.710 | 5.800 | 5.675 | 5.800 | 7,862 | +0.00(+0.00%) |
Jun 01, 2021 | 5.470 | 5.808 | 5.470 | 5.800 | 12,469 | +0.44(+8.21%) |
May 28, 2021 | 5.330 | 5.500 | 5.279 | 5.360 | 5,360 | -0.01(-0.19%) |
May 27, 2021 | 5.310 | 5.500 | 5.250 | 5.370 | 16,614 | +0.02(+0.37%) |
May 26, 2021 | 5.350 | 5.430 | 5.180 | 5.350 | 12,146 | +0.10(+1.90%) |
May 25, 2021 | 5.260 | 5.390 | 5.150 | 5.250 | 2,344 | +0.00(+0.08%) |
May 24, 2021 | 5.250 | 5.437 | 5.210 | 5.246 | 2,970 | -0.21(-3.86%) |
May 21, 2021 | 5.273 | 5.456 | 5.250 | 5.456 | 3,130 | -0.09(-1.69%) |
May 20, 2021 | 5.230 | 5.590 | 5.150 | 5.550 | 2,280 | -0.04(-0.77%) |
May 19, 2021 | 5.680 | 6.530 | 5.388 | 5.593 | 37,343 | -0.29(-4.88%) |
May 18, 2021 | 5.560 | 5.880 | 5.280 | 5.880 | 15,729 | +0.63(+12.00%) |
May 17, 2021 | 5.350 | 5.385 | 5.250 | 5.250 | 1,300 | -0.05(-0.94%) |
May 14, 2021 | 4.910 | 5.720 | 4.910 | 5.300 | 6,346 | +0.00(+0.00%) |
May 13, 2021 | 6.000 | 6.000 | 5.300 | 5.300 | 3,658 | -0.43(-7.50%) |
May 12, 2021 | 5.160 | 5.770 | 5.160 | 5.730 | 23,960 | +0.36(+6.70%) |
May 11, 2021 | 5.160 | 5.580 | 5.160 | 5.370 | 2,692 | +0.17(+3.27%) |
May 10, 2021 | 5.170 | 5.410 | 5.160 | 5.200 | 12,699 | -0.22(-4.06%) |
May 07, 2021 | 5.180 | 5.420 | 5.105 | 5.420 | 3,177 | +0.25(+4.84%) |
May 06, 2021 | 5.400 | 5.400 | 5.150 | 5.170 | 6,995 | -0.24(-4.44%) |
May 05, 2021 | 5.400 | 5.410 | 5.190 | 5.410 | 7,111 | -0.02(-0.37%) |
May 04, 2021 | 5.170 | 5.430 | 5.150 | 5.430 | 7,149 | +0.36(+7.10%) |
May 03, 2021 | 5.000 | 5.360 | 5.000 | 5.070 | 12,540 | -0.03(-0.59%) |
Apr 30, 2021 | 5.280 | 5.280 | 5.010 | 5.100 | 9,400 | +0.00(+0.00%) |
Apr 29, 2021 | 5.410 | 5.410 | 5.100 | 5.100 | 10,217 | -0.31(-5.73%) |
Apr 28, 2021 | 5.630 | 6.000 | 5.320 | 5.410 | 9,919 | +0.02(+0.37%) |
Apr 27, 2021 | 5.495 | 5.495 | 5.390 | 5.390 | 814 | +0.08(+1.51%) |
Apr 26, 2021 | 5.730 | 5.730 | 5.310 | 5.310 | 1,758 | +0.06(+1.14%) |
Apr 23, 2021 | 5.414 | 5.969 | 5.250 | 5.250 | 23,100 | -0.47(-8.22%) |
Apr 22, 2021 | 5.810 | 5.990 | 5.720 | 5.720 | 4,053 | +0.37(+6.92%) |
Apr 21, 2021 | 5.490 | 5.490 | 5.300 | 5.350 | 1,939 | +0.08(+1.52%) |
Apr 20, 2021 | 5.500 | 5.560 | 5.270 | 5.270 | 4,305 | -0.22(-4.01%) |
Apr 19, 2021 | 5.510 | 5.620 | 5.420 | 5.490 | 7,763 | -0.31(-5.34%) |
Apr 16, 2021 | 5.950 | 5.990 | 5.800 | 5.800 | 10,700 | -0.19(-3.17%) |
Apr 15, 2021 | 6.240 | 6.240 | 5.930 | 5.990 | 1,937 | -0.01(-0.17%) |
Apr 14, 2021 | 5.947 | 6.070 | 5.947 | 6.000 | 1,296 | +0.11(+1.87%) |
Apr 13, 2021 | 6.500 | 6.500 | 5.890 | 5.890 | 8,722 | -0.31(-5.00%) |
Apr 12, 2021 | 6.260 | 6.300 | 6.200 | 6.200 | 2,218 | +0.08(+1.31%) |
Apr 09, 2021 | 6.110 | 6.170 | 6.100 | 6.120 | 5,200 | +0.02(+0.33%) |
Apr 08, 2021 | 7.030 | 7.350 | 6.100 | 6.100 | 21,436 | -0.10(-1.61%) |
Apr 07, 2021 | 6.170 | 6.200 | 6.160 | 6.200 | 1,029 | -0.17(-2.67%) |
Apr 06, 2021 | 6.400 | 6.488 | 6.370 | 6.370 | 1,473 | -0.11(-1.70%) |
Apr 05, 2021 | 6.270 | 6.480 | 6.270 | 6.480 | 2,080 | +0.21(+3.35%) |
Apr 01, 2021 | 6.300 | 6.391 | 6.250 | 6.270 | 1,900 | +0.05(+0.80%) |
Mar 31, 2021 | 6.270 | 6.430 | 6.220 | 6.220 | 2,259 | -0.31(-4.75%) |
Mar 30, 2021 | 6.060 | 6.690 | 6.060 | 6.530 | 41,034 | +0.45(+7.40%) |
Mar 29, 2021 | 6.230 | 6.600 | 6.010 | 6.080 | 31,631 | -0.13(-2.09%) |
Mar 26, 2021 | 6.460 | 6.600 | 6.130 | 6.210 | 15,000 | +0.00(+0.00%) |
Mar 25, 2021 | 6.520 | 6.630 | 6.210 | 6.210 | 31,226 | -0.42(-6.33%) |
Mar 24, 2021 | 6.730 | 7.050 | 6.630 | 6.630 | 4,688 | -0.27(-3.91%) |
Mar 23, 2021 | 6.800 | 7.260 | 6.610 | 6.900 | 6,655 | +0.40(+6.15%) |
Mar 22, 2021 | 7.000 | 7.364 | 6.500 | 6.500 | 32,486 | -0.51(-7.28%) |
Mar 19, 2021 | 7.100 | 7.113 | 7.010 | 7.010 | 3,000 | -0.05(-0.71%) |
Mar 18, 2021 | 7.300 | 7.550 | 7.000 | 7.060 | 24,642 | -0.32(-4.34%) |
Mar 17, 2021 | 8.000 | 8.000 | 7.230 | 7.380 | 26,753 | -0.27(-3.53%) |
Mar 16, 2021 | 8.000 | 8.450 | 7.650 | 7.650 | 124,261 | -0.37(-4.61%) |
Mar 15, 2021 | 7.990 | 8.390 | 7.960 | 8.020 | 29,513 | +0.22(+2.82%) |
Mar 12, 2021 | 7.980 | 8.080 | 7.800 | 7.800 | 7,500 | -0.09(-1.14%) |
Mar 11, 2021 | 7.890 | 8.170 | 7.810 | 7.890 | 13,978 | -0.21(-2.59%) |
Mar 10, 2021 | 7.920 | 8.200 | 7.800 | 8.100 | 61,699 | +0.44(+5.74%) |
Mar 09, 2021 | 7.970 | 8.400 | 7.630 | 7.660 | 133,455 | +0.01(+0.13%) |
Mar 08, 2021 | 7.930 | 8.100 | 7.650 | 7.650 | 26,645 | -0.35(-4.37%) |
Mar 05, 2021 | 8.500 | 8.600 | 7.850 | 8.000 | 52,700 | -0.20(-2.44%) |
Mar 04, 2021 | 8.360 | 9.250 | 8.000 | 8.200 | 193,887 | -0.16(-1.91%) |
Mar 03, 2021 | 8.240 | 8.800 | 8.000 | 8.360 | 107,996 | -0.35(-4.02%) |
Mar 02, 2021 | 8.440 | 8.720 | 8.140 | 8.710 | 79,024 | +0.49(+5.96%) |
Mar 01, 2021 | 8.340 | 8.889 | 8.000 | 8.220 | 71,500 | -0.12(-1.44%) |
Feb 26, 2021 | 7.760 | 8.490 | 7.510 | 8.340 | 52,400 | +0.54(+6.92%) |
Feb 25, 2021 | 8.920 | 8.920 | 7.800 | 7.800 | 13,858 | -0.89(-10.24%) |
Feb 24, 2021 | 8.130 | 8.883 | 7.940 | 8.690 | 93,811 | +0.56(+6.89%) |
Feb 23, 2021 | 8.710 | 8.710 | 7.600 | 8.130 | 95,351 | -0.79(-8.86%) |
Feb 22, 2021 | 7.610 | 9.250 | 7.600 | 8.920 | 274,458 | +1.31(+17.21%) |
Feb 19, 2021 | 7.990 | 8.500 | 7.539 | 7.610 | 60,400 | -0.23(-2.93%) |
Feb 18, 2021 | 7.725 | 8.270 | 7.310 | 7.840 | 104,646 | +0.21(+2.72%) |
Feb 17, 2021 | 7.610 | 7.800 | 7.300 | 7.633 | 19,304 | -0.17(-2.14%) |
Feb 16, 2021 | 7.030 | 8.000 | 7.010 | 7.800 | 151,355 | +0.60(+8.33%) |
Feb 12, 2021 | 6.940 | 7.370 | 6.640 | 7.200 | 135,800 | +0.34(+4.91%) |
Feb 11, 2021 | 7.290 | 7.530 | 6.750 | 6.863 | 22,806 | -0.60(-8.00%) |
Feb 10, 2021 | 7.720 | 7.720 | 7.110 | 7.460 | 76,648 | +0.01(+0.13%) |
Feb 09, 2021 | 7.250 | 7.950 | 7.000 | 7.450 | 331,995 | +0.16(+2.19%) |
Feb 08, 2021 | 6.580 | 7.550 | 6.520 | 7.290 | 155,433 | +0.71(+10.79%) |
Feb 05, 2021 | 6.520 | 6.684 | 6.440 | 6.580 | 150,600 | +0.12(+1.86%) |
Feb 04, 2021 | 6.350 | 6.811 | 6.350 | 6.460 | 209,302 | +0.06(+0.94%) |
Feb 03, 2021 | 6.590 | 6.670 | 6.310 | 6.400 | 162,814 | -0.04(-0.62%) |
Feb 02, 2021 | 6.320 | 6.940 | 6.310 | 6.440 | 303,372 | -0.20(-3.01%) |
Feb 01, 2021 | 6.360 | 6.740 | 6.240 | 6.640 | 129,357 | +0.00(+0.00%) |
Jan 29, 2021 | 6.030 | 7.610 | 6.030 | 6.640 | 511,800 | -1.37(-17.10%) |
Jan 28, 2021 | 6.610 | 8.220 | 6.090 | 8.010 | 684,805 | +1.60(+24.96%) |
Jan 27, 2021 | 6.370 | 6.760 | 6.270 | 6.410 | 139,249 | -0.03(-0.50%) |
Jan 26, 2021 | 6.860 | 6.940 | 6.410 | 6.442 | 83,466 | -0.20(-2.98%) |
Jan 25, 2021 | 7.000 | 7.000 | 6.250 | 6.640 | 151,627 | -0.42(-5.95%) |
Jan 22, 2021 | 6.390 | 7.300 | 6.325 | 7.060 | 228,700 | +0.67(+10.49%) |
Jan 21, 2021 | 6.460 | 6.600 | 6.220 | 6.390 | 159,714 | +0.12(+1.91%) |
Jan 20, 2021 | 6.170 | 6.700 | 6.130 | 6.270 | 178,149 | +0.08(+1.27%) |
Jan 19, 2021 | 5.810 | 6.550 | 5.810 | 6.192 | 154,294 | +0.33(+5.66%) |
Jan 15, 2021 | 6.060 | 6.170 | 5.750 | 5.860 | 95,800 | -0.04(-0.68%) |
Jan 14, 2021 | 5.910 | 6.090 | 5.830 | 5.900 | 80,688 | -0.10(-1.67%) |
Jan 13, 2021 | 6.000 | 6.360 | 5.890 | 6.000 | 178,808 | -0.06(-0.99%) |
Jan 12, 2021 | 5.990 | 6.320 | 5.673 | 6.060 | 138,753 | +0.24(+4.12%) |
Jan 11, 2021 | 5.850 | 6.190 | 5.620 | 5.820 | 90,984 | +0.25(+4.53%) |
Jan 08, 2021 | 6.080 | 6.104 | 5.410 | 5.568 | 202,400 | -0.42(-7.05%) |
Jan 07, 2021 | 5.950 | 6.690 | 5.750 | 5.990 | 214,444 | -0.09(-1.48%) |
Jan 06, 2021 | 6.490 | 7.000 | 5.720 | 6.080 | 150,551 | -0.40(-6.17%) |
Jan 05, 2021 | 6.010 | 7.150 | 5.530 | 6.480 | 450,465 | +0.39(+6.40%) |
Jan 04, 2021 | 6.580 | 6.940 | 5.800 | 6.090 | 224,704 | -1.41(-18.80%) |
Dec 31, 2020 | 7.500 | 7.500 | 7.500 | 10,162,497 | +0.70(+10.29%) | |
Dec 30, 2020 | 9.930 | 11.87 | 6.260 | 6.800 | 10,162,497 | +2.17(+46.87%) |
Dec 29, 2020 | 3.980 | 4.650 | 3.840 | 4.630 | 98,176 | +0.84(+22.16%) |
Dec 28, 2020 | 3.970 | 3.978 | 3.620 | 3.790 | 7,901 | -0.02(-0.66%) |
Dec 24, 2020 | 3.880 | 3.880 | 3.800 | 3.815 | 2,400 | -0.02(-0.44%) |
Dec 23, 2020 | 3.605 | 3.880 | 3.400 | 3.832 | 35,804 | +0.13(+3.56%) |
Dec 22, 2020 | 3.950 | 3.960 | 3.256 | 3.700 | 46,308 | -0.21(-5.37%) |
Dec 21, 2020 | 4.061 | 4.061 | 3.590 | 3.910 | 31,756 | -0.20(-4.87%) |
Dec 18, 2020 | 4.250 | 4.450 | 4.040 | 4.110 | 16,400 | -0.09(-2.14%) |
Dec 17, 2020 | 4.175 | 4.290 | 4.151 | 4.200 | 5,302 | +0.08(+1.90%) |
Dec 16, 2020 | 4.210 | 4.354 | 4.050 | 4.122 | 15,272 | -0.08(-1.87%) |
Dec 15, 2020 | 4.210 | 4.460 | 4.100 | 4.200 | 24,031 | -0.02(-0.47%) |
Dec 14, 2020 | 4.530 | 4.530 | 4.200 | 4.220 | 22,773 | -0.12(-2.67%) |
Dec 11, 2020 | 4.320 | 4.480 | 4.300 | 4.336 | 10,000 | -0.07(-1.51%) |
Dec 10, 2020 | 4.609 | 4.750 | 4.250 | 4.402 | 50,638 | -0.10(-2.29%) |
Dec 09, 2020 | 4.490 | 4.650 | 4.350 | 4.505 | 5,911 | -0.09(-2.06%) |
Dec 08, 2020 | 4.459 | 4.630 | 4.459 | 4.600 | 2,245 | -0.02(-0.43%) |
Dec 07, 2020 | 4.660 | 4.660 | 4.443 | 4.620 | 4,444 | -0.03(-0.65%) |
Dec 04, 2020 | 4.570 | 4.710 | 4.540 | 4.650 | 10,500 | +0.15(+3.33%) |
Dec 03, 2020 | 4.600 | 4.600 | 4.409 | 4.500 | 10,098 | +0.00(+0.00%) |
Dec 02, 2020 | 4.600 | 4.600 | 4.200 | 4.500 | 17,510 | +0.10(+2.27%) |
Dec 01, 2020 | 4.560 | 4.970 | 4.030 | 4.400 | 76,312 | -0.50(-10.20%) |
Nov 30, 2020 | 4.950 | 4.980 | 4.834 | 4.900 | 6,961 | +0.12(+2.51%) |
Nov 27, 2020 | 4.750 | 4.780 | 4.750 | 4.780 | 500 | +0.00(+0.10%) |
Nov 25, 2020 | 5.000 | 5.000 | 4.760 | 4.775 | 2,000 | +0.04(+0.92%) |
Nov 24, 2020 | 4.840 | 4.866 | 4.711 | 4.732 | 5,050 | +0.05(+1.10%) |
Nov 23, 2020 | 4.700 | 4.990 | 4.615 | 4.680 | 33,367 | -0.02(-0.36%) |
Nov 20, 2020 | 4.542 | 4.697 | 4.542 | 4.697 | 1,900 | -0.01(-0.17%) |
Nov 19, 2020 | 4.600 | 4.733 | 4.600 | 4.705 | 2,791 | +0.15(+3.20%) |
Nov 18, 2020 | 4.515 | 4.600 | 4.515 | 4.559 | 2,596 | -0.06(-1.32%) |
Nov 17, 2020 | 4.678 | 4.702 | 4.620 | 4.620 | 845 | -0.13(-2.74%) |
Nov 16, 2020 | 4.782 | 4.782 | 4.560 | 4.750 | 2,164 | +0.15(+3.26%) |
Nov 13, 2020 | 4.440 | 4.660 | 4.440 | 4.600 | 2,900 | +0.10(+2.25%) |
Nov 12, 2020 | 4.645 | 4.670 | 4.420 | 4.499 | 8,745 | -0.36(-7.44%) |
Nov 11, 2020 | 5.000 | 5.000 | 4.821 | 4.860 | 2,855 | -0.34(-6.54%) |
Nov 10, 2020 | 4.539 | 5.337 | 4.539 | 5.200 | 38,640 | +0.58(+12.54%) |
Nov 09, 2020 | 4.560 | 4.621 | 4.330 | 4.621 | 15,255 | +0.17(+3.83%) |
Nov 06, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.00(+0.00%) |
Nov 05, 2020 | 4.300 | 4.450 | 4.300 | 4.450 | 4,602 | +0.05(+1.12%) |
Nov 04, 2020 | 4.401 | 4.410 | 4.401 | 4.401 | 410 | +0.00(+0.02%) |
Nov 03, 2020 | 4.410 | 4.450 | 4.352 | 4.400 | 3,154 | -0.05(-1.12%) |
Nov 02, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 378 | +0.07(+1.60%) |
Oct 30, 2020 | 4.450 | 4.450 | 4.310 | 4.380 | 2,600 | -0.12(-2.61%) |
Oct 29, 2020 | 4.310 | 4.660 | 4.310 | 4.497 | 2,503 | +0.10(+2.21%) |
Oct 28, 2020 | 5.000 | 5.000 | 4.400 | 4.400 | 1,673 | -0.32(-6.78%) |
Oct 27, 2020 | 4.680 | 5.090 | 4.665 | 4.720 | 11,000 | +0.32(+7.27%) |
Oct 26, 2020 | 4.460 | 4.650 | 4.400 | 4.400 | 1,408 | -0.25(-5.37%) |
Oct 23, 2020 | 5.130 | 5.130 | 4.500 | 4.650 | 8,200 | -0.75(-13.89%) |
Oct 22, 2020 | 5.040 | 5.400 | 5.040 | 5.400 | 1,015 | +0.00(+0.00%) |
Oct 21, 2020 | 5.060 | 6.128 | 5.000 | 5.400 | 85,835 | +0.40(+8.00%) |
Oct 20, 2020 | 4.450 | 5.000 | 4.450 | 5.000 | 2,472 | +0.39(+8.46%) |
Oct 19, 2020 | 4.600 | 4.610 | 4.498 | 4.610 | 4,418 | +0.00(+0.00%) |
Oct 16, 2020 | 4.566 | 4.610 | 4.566 | 4.610 | 600 | +0.03(+0.66%) |
Oct 15, 2020 | 4.500 | 4.590 | 4.364 | 4.580 | 5,120 | +0.11(+2.46%) |
Oct 14, 2020 | 4.480 | 4.600 | 4.300 | 4.470 | 13,925 | -0.13(-2.83%) |
Oct 13, 2020 | 5.200 | 5.330 | 4.300 | 4.600 | 13,363 | -0.48(-9.38%) |
Oct 12, 2020 | 5.285 | 5.500 | 5.000 | 5.076 | 7,584 | -0.22(-4.23%) |
Oct 09, 2020 | 4.750 | 6.000 | 4.500 | 5.300 | 44,500 | +0.52(+10.88%) |
Oct 08, 2020 | 4.650 | 4.940 | 4.300 | 4.780 | 32,839 | +0.48(+11.16%) |
Oct 07, 2020 | 4.300 | 4.300 | 4.290 | 4.300 | 715 | +0.00(+0.00%) |
Oct 06, 2020 | 4.500 | 4.538 | 4.300 | 4.300 | 4,465 | -0.08(-1.94%) |
Oct 05, 2020 | 4.500 | 4.500 | 4.260 | 4.385 | 4,757 | -0.10(-2.12%) |
Oct 02, 2020 | 4.730 | 4.730 | 4.440 | 4.480 | 1,000 | -0.25(-5.29%) |