Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.020 | 6.250 | 4.810 | 4.840 | 11,069,581 | -1.48(-23.42%) |
Sep 29, 2021 | 6.750 | 7.110 | 6.120 | 6.320 | 3,539,649 | -0.57(-8.27%) |
Sep 28, 2021 | 7.560 | 7.730 | 6.540 | 6.890 | 4,053,396 | -0.78(-10.17%) |
Sep 27, 2021 | 7.000 | 8.110 | 6.810 | 7.670 | 13,318,164 | +0.87(+12.79%) |
Sep 24, 2021 | 6.920 | 7.360 | 6.650 | 6.800 | 4,018,646 | -0.23(-3.27%) |
Sep 23, 2021 | 7.210 | 7.420 | 6.540 | 7.030 | 6,139,352 | -0.46(-6.14%) |
Sep 22, 2021 | 8.400 | 8.890 | 7.040 | 7.490 | 29,206,362 | -1.04(-12.19%) |
Sep 21, 2021 | 5.530 | 9.540 | 5.320 | 8.530 | 85,140,224 | +2.38(+38.81%) |
Sep 20, 2021 | 4.960 | 6.900 | 4.780 | 6.145 | 74,430,040 | +0.82(+15.51%) |
Sep 17, 2021 | 3.790 | 5.800 | 3.570 | 5.320 | 252,822,336 | +3.06(+135.40%) |
Sep 16, 2021 | 2.280 | 2.520 | 2.220 | 2.260 | 2,747,335 | -0.03(-1.31%) |
Sep 15, 2021 | 2.260 | 2.400 | 2.260 | 2.290 | 63,075 | +0.05(+2.23%) |
Sep 14, 2021 | 2.480 | 2.500 | 2.210 | 2.240 | 223,995 | -0.25(-10.04%) |
Sep 13, 2021 | 2.500 | 2.500 | 2.410 | 2.490 | 91,633 | +0.01(+0.40%) |
Sep 10, 2021 | 2.600 | 2.600 | 2.440 | 2.480 | 103,601 | -0.12(-4.62%) |
Sep 09, 2021 | 2.530 | 2.690 | 2.530 | 2.600 | 169,789 | +0.08(+3.17%) |
Sep 08, 2021 | 2.710 | 2.720 | 2.500 | 2.520 | 198,285 | -0.21(-7.69%) |
Sep 07, 2021 | 2.780 | 2.791 | 2.650 | 2.730 | 168,841 | -0.05(-1.80%) |
Sep 03, 2021 | 2.800 | 2.840 | 2.550 | 2.780 | 725,228 | +0.06(+2.21%) |
Sep 02, 2021 | 2.360 | 2.730 | 2.340 | 2.720 | 837,938 | +0.39(+16.74%) |
Sep 01, 2021 | 2.250 | 2.360 | 2.235 | 2.330 | 284,733 | +0.07(+3.10%) |
Aug 31, 2021 | 2.150 | 2.330 | 2.140 | 2.260 | 548,823 | +0.10(+4.63%) |
Aug 30, 2021 | 2.210 | 2.220 | 2.130 | 2.160 | 125,902 | -0.05(-2.26%) |
Aug 27, 2021 | 2.190 | 2.300 | 2.180 | 2.210 | 83,012 | +0.01(+0.45%) |
Aug 26, 2021 | 2.220 | 2.270 | 2.150 | 2.200 | 81,492 | -0.02(-0.90%) |
Aug 25, 2021 | 2.090 | 2.250 | 2.061 | 2.220 | 267,081 | +0.14(+6.73%) |
Aug 24, 2021 | 2.080 | 2.090 | 1.970 | 2.080 | 363,819 | +0.03(+1.46%) |
Aug 23, 2021 | 1.920 | 2.070 | 1.911 | 2.050 | 112,586 | +0.14(+7.33%) |
Aug 20, 2021 | 1.880 | 1.940 | 1.860 | 1.910 | 108,620 | +0.02(+1.06%) |
Aug 19, 2021 | 1.940 | 1.940 | 1.870 | 1.890 | 80,796 | -0.05(-2.58%) |
Aug 18, 2021 | 1.940 | 1.970 | 1.870 | 1.940 | 114,896 | +0.01(+0.52%) |
Aug 17, 2021 | 1.870 | 1.950 | 1.860 | 1.930 | 118,160 | +0.04(+2.12%) |
Aug 16, 2021 | 1.950 | 1.995 | 1.870 | 1.890 | 330,501 | -0.09(-4.55%) |
Aug 13, 2021 | 2.020 | 2.090 | 1.950 | 1.980 | 218,924 | -0.02(-1.00%) |
Aug 12, 2021 | 2.030 | 2.040 | 2.000 | 2.000 | 93,709 | -0.04(-1.96%) |
Aug 11, 2021 | 2.010 | 2.060 | 2.000 | 2.040 | 112,093 | +0.04(+2.00%) |
Aug 10, 2021 | 2.060 | 2.100 | 2.000 | 2.000 | 139,683 | -0.06(-2.91%) |
Aug 09, 2021 | 2.140 | 2.180 | 2.040 | 2.060 | 174,263 | -0.07(-3.29%) |
Aug 06, 2021 | 2.000 | 2.140 | 1.990 | 2.130 | 241,891 | +0.13(+6.50%) |
Aug 05, 2021 | 1.970 | 2.100 | 1.960 | 2.000 | 229,831 | +0.04(+2.04%) |
Aug 04, 2021 | 2.060 | 2.138 | 1.960 | 1.960 | 375,237 | -0.14(-6.67%) |
Aug 03, 2021 | 2.140 | 2.200 | 2.080 | 2.100 | 285,869 | -0.04(-1.87%) |
Aug 02, 2021 | 2.060 | 2.210 | 2.060 | 2.140 | 347,178 | +0.05(+2.39%) |
Jul 30, 2021 | 2.110 | 2.200 | 2.081 | 2.090 | 218,539 | -0.07(-3.24%) |
Jul 29, 2021 | 2.210 | 2.300 | 2.130 | 2.160 | 403,193 | -0.02(-0.92%) |
Jul 28, 2021 | 2.100 | 2.310 | 2.100 | 2.180 | 861,710 | +0.08(+3.81%) |
Jul 27, 2021 | 2.140 | 2.200 | 2.040 | 2.100 | 176,591 | -0.06(-2.78%) |
Jul 26, 2021 | 2.250 | 2.250 | 2.120 | 2.160 | 178,006 | -0.09(-4.00%) |
Jul 23, 2021 | 2.400 | 2.400 | 2.230 | 2.250 | 210,506 | -0.10(-4.26%) |
Jul 22, 2021 | 2.340 | 2.390 | 2.252 | 2.350 | 127,561 | +0.01(+0.43%) |
Jul 21, 2021 | 2.320 | 2.390 | 2.300 | 2.340 | 136,973 | +0.04(+1.74%) |
Jul 20, 2021 | 2.190 | 2.350 | 2.100 | 2.300 | 355,364 | +0.12(+5.50%) |
Jul 19, 2021 | 2.180 | 2.320 | 2.140 | 2.180 | 350,465 | -0.13(-5.63%) |
Jul 16, 2021 | 2.100 | 2.330 | 2.070 | 2.310 | 853,180 | -0.02(-0.86%) |
Jul 15, 2021 | 2.390 | 2.490 | 2.320 | 2.330 | 537,517 | -0.04(-1.69%) |
Jul 14, 2021 | 2.500 | 2.500 | 2.340 | 2.370 | 197,457 | -0.10(-4.05%) |
Jul 13, 2021 | 2.520 | 2.520 | 2.440 | 2.470 | 116,477 | -0.02(-0.80%) |
Jul 12, 2021 | 2.560 | 2.570 | 2.470 | 2.490 | 145,062 | -0.07(-2.73%) |
Jul 09, 2021 | 2.550 | 2.581 | 2.500 | 2.560 | 94,571 | +0.07(+2.81%) |
Jul 08, 2021 | 2.510 | 2.560 | 2.470 | 2.490 | 144,458 | -0.07(-2.73%) |
Jul 07, 2021 | 2.690 | 2.690 | 2.500 | 2.560 | 285,448 | -0.14(-5.19%) |
Jul 06, 2021 | 2.700 | 2.710 | 2.620 | 2.700 | 113,741 | -0.01(-0.37%) |
Jul 02, 2021 | 2.690 | 2.760 | 2.666 | 2.710 | 192,036 | +0.03(+1.12%) |
Jul 01, 2021 | 2.720 | 2.730 | 2.660 | 2.680 | 77,211 | +0.01(+0.37%) |
Jun 30, 2021 | 2.690 | 2.720 | 2.650 | 2.670 | 98,924 | -0.04(-1.48%) |
Jun 29, 2021 | 2.770 | 2.830 | 2.670 | 2.710 | 131,964 | -0.08(-2.87%) |
Jun 28, 2021 | 2.830 | 2.850 | 2.760 | 2.790 | 101,685 | -0.05(-1.76%) |
Jun 25, 2021 | 2.800 | 2.850 | 2.761 | 2.840 | 131,843 | +0.03(+1.07%) |
Jun 24, 2021 | 2.710 | 2.830 | 2.710 | 2.810 | 137,465 | +0.10(+3.69%) |
Jun 23, 2021 | 2.650 | 2.810 | 2.639 | 2.710 | 144,418 | +0.04(+1.50%) |
Jun 22, 2021 | 2.600 | 2.750 | 2.600 | 2.670 | 579,571 | +0.08(+3.09%) |
Jun 21, 2021 | 2.710 | 2.723 | 2.500 | 2.590 | 285,460 | -0.14(-5.13%) |
Jun 18, 2021 | 2.730 | 2.860 | 2.710 | 2.730 | 167,054 | -0.05(-1.80%) |
Jun 17, 2021 | 2.780 | 2.850 | 2.726 | 2.780 | 215,801 | -0.01(-0.36%) |
Jun 16, 2021 | 2.720 | 2.800 | 2.700 | 2.790 | 165,273 | +0.05(+1.82%) |
Jun 15, 2021 | 2.830 | 2.870 | 2.740 | 2.740 | 192,407 | -0.09(-3.18%) |
Jun 14, 2021 | 2.800 | 2.860 | 2.780 | 2.830 | 126,227 | +0.03(+1.07%) |
Jun 11, 2021 | 2.840 | 2.870 | 2.770 | 2.800 | 102,056 | -0.04(-1.41%) |
Jun 10, 2021 | 2.790 | 2.900 | 2.770 | 2.840 | 186,652 | +0.05(+1.79%) |
Jun 09, 2021 | 2.800 | 2.850 | 2.790 | 2.790 | 159,700 | -0.02(-0.71%) |
Jun 08, 2021 | 2.760 | 2.830 | 2.730 | 2.810 | 103,420 | +0.04(+1.44%) |
Jun 07, 2021 | 2.680 | 2.790 | 2.680 | 2.770 | 145,215 | +0.08(+2.97%) |
Jun 04, 2021 | 2.700 | 2.712 | 2.650 | 2.690 | 133,817 | +0.00(+0.00%) |
Jun 03, 2021 | 2.660 | 2.720 | 2.640 | 2.690 | 162,124 | -0.02(-0.74%) |
Jun 02, 2021 | 2.730 | 2.820 | 2.700 | 2.710 | 193,097 | -0.02(-0.73%) |
Jun 01, 2021 | 2.770 | 2.800 | 2.650 | 2.730 | 140,573 | -0.01(-0.36%) |
May 28, 2021 | 2.810 | 2.860 | 2.730 | 2.740 | 165,762 | -0.03(-1.08%) |
May 27, 2021 | 2.870 | 2.900 | 2.670 | 2.770 | 969,221 | +0.11(+4.14%) |
May 26, 2021 | 2.570 | 2.690 | 2.550 | 2.660 | 162,861 | +0.09(+3.50%) |
May 25, 2021 | 2.560 | 2.630 | 2.540 | 2.570 | 129,998 | +0.01(+0.39%) |
May 24, 2021 | 2.750 | 2.750 | 2.560 | 2.560 | 181,451 | -0.16(-5.88%) |
May 21, 2021 | 2.600 | 2.730 | 2.570 | 2.720 | 128,438 | +0.12(+4.62%) |
May 20, 2021 | 2.560 | 2.640 | 2.560 | 2.600 | 65,715 | +0.03(+1.17%) |
May 19, 2021 | 2.530 | 2.630 | 2.510 | 2.570 | 134,632 | -0.01(-0.39%) |
May 18, 2021 | 2.470 | 2.630 | 2.410 | 2.580 | 274,992 | +0.09(+3.61%) |
May 17, 2021 | 2.490 | 2.530 | 2.440 | 2.490 | 180,125 | -0.01(-0.40%) |
May 14, 2021 | 2.500 | 2.560 | 2.450 | 2.500 | 244,840 | +0.04(+1.63%) |
May 13, 2021 | 2.640 | 2.650 | 2.450 | 2.460 | 302,362 | -0.19(-7.17%) |
May 12, 2021 | 2.520 | 2.670 | 2.500 | 2.650 | 224,961 | +0.13(+5.16%) |
May 11, 2021 | 2.540 | 2.627 | 2.450 | 2.520 | 271,404 | -0.04(-1.56%) |
May 10, 2021 | 2.900 | 2.920 | 2.560 | 2.560 | 685,481 | -0.35(-12.03%) |
May 07, 2021 | 2.950 | 2.985 | 2.870 | 2.910 | 133,743 | -0.03(-1.02%) |
May 06, 2021 | 3.000 | 3.010 | 2.810 | 2.940 | 509,731 | +0.07(+2.44%) |
May 05, 2021 | 2.880 | 3.120 | 2.860 | 2.870 | 1,759,073 | +0.03(+1.06%) |
May 04, 2021 | 2.760 | 2.980 | 2.690 | 2.840 | 4,286,858 | +0.08(+2.90%) |
May 03, 2021 | 2.820 | 2.840 | 2.720 | 2.760 | 121,812 | -0.06(-2.13%) |
Apr 30, 2021 | 2.780 | 2.900 | 2.730 | 2.820 | 103,300 | +0.00(+0.00%) |
Apr 29, 2021 | 2.910 | 2.920 | 2.810 | 2.820 | 92,018 | -0.06(-2.08%) |
Apr 28, 2021 | 2.850 | 2.930 | 2.810 | 2.880 | 79,080 | +0.04(+1.41%) |
Apr 27, 2021 | 2.840 | 2.909 | 2.810 | 2.840 | 96,466 | -0.01(-0.35%) |
Apr 26, 2021 | 2.830 | 2.900 | 2.740 | 2.850 | 252,017 | +0.04(+1.42%) |
Apr 23, 2021 | 2.880 | 2.970 | 2.770 | 2.810 | 209,500 | -0.04(-1.40%) |
Apr 22, 2021 | 2.800 | 2.910 | 2.800 | 2.850 | 182,837 | +0.10(+3.64%) |
Apr 21, 2021 | 2.560 | 2.800 | 2.560 | 2.750 | 123,163 | +0.18(+7.00%) |
Apr 20, 2021 | 2.640 | 2.730 | 2.510 | 2.570 | 283,215 | -0.06(-2.28%) |
Apr 19, 2021 | 2.670 | 2.740 | 2.600 | 2.630 | 244,902 | -0.08(-2.95%) |
Apr 16, 2021 | 2.770 | 2.770 | 2.660 | 2.710 | 239,400 | -0.07(-2.52%) |
Apr 15, 2021 | 2.830 | 2.890 | 2.720 | 2.780 | 138,482 | -0.05(-1.77%) |
Apr 14, 2021 | 2.740 | 2.890 | 2.740 | 2.830 | 204,233 | +0.09(+3.28%) |
Apr 13, 2021 | 2.770 | 2.790 | 2.680 | 2.740 | 163,107 | +0.01(+0.37%) |
Apr 12, 2021 | 2.910 | 2.920 | 2.720 | 2.730 | 399,868 | -0.17(-5.86%) |
Apr 09, 2021 | 2.920 | 2.950 | 2.860 | 2.900 | 258,400 | -0.04(-1.36%) |
Apr 08, 2021 | 2.950 | 3.000 | 2.900 | 2.940 | 235,854 | -0.03(-1.01%) |
Apr 07, 2021 | 3.080 | 3.100 | 2.960 | 2.970 | 225,122 | -0.10(-3.26%) |
Apr 06, 2021 | 3.060 | 3.120 | 3.040 | 3.070 | 159,565 | +0.01(+0.33%) |
Apr 05, 2021 | 3.120 | 3.150 | 3.000 | 3.060 | 434,179 | -0.08(-2.55%) |
Apr 01, 2021 | 3.090 | 3.160 | 3.060 | 3.140 | 256,200 | +0.06(+1.95%) |
Mar 31, 2021 | 2.950 | 3.080 | 2.910 | 3.080 | 254,159 | +0.14(+4.76%) |
Mar 30, 2021 | 2.920 | 3.050 | 2.830 | 2.940 | 186,828 | +0.04(+1.38%) |
Mar 29, 2021 | 3.050 | 3.050 | 2.840 | 2.900 | 436,475 | -0.17(-5.54%) |
Mar 26, 2021 | 3.220 | 3.220 | 2.960 | 3.070 | 312,500 | -0.05(-1.60%) |
Mar 25, 2021 | 2.860 | 3.190 | 2.810 | 3.120 | 509,033 | +0.26(+9.09%) |
Mar 24, 2021 | 3.100 | 3.120 | 2.840 | 2.860 | 702,659 | -0.21(-6.84%) |
Mar 23, 2021 | 3.230 | 3.250 | 3.010 | 3.070 | 412,944 | -0.23(-6.97%) |
Mar 22, 2021 | 3.150 | 3.300 | 3.110 | 3.300 | 335,234 | +0.23(+7.49%) |
Mar 19, 2021 | 3.150 | 3.290 | 3.070 | 3.070 | 879,400 | -0.11(-3.46%) |
Mar 18, 2021 | 3.270 | 3.370 | 3.140 | 3.180 | 495,859 | -0.12(-3.64%) |
Mar 17, 2021 | 3.130 | 3.390 | 3.060 | 3.300 | 527,183 | +0.09(+2.80%) |
Mar 16, 2021 | 3.300 | 3.480 | 3.200 | 3.210 | 1,250,170 | -0.07(-2.13%) |
Mar 15, 2021 | 3.240 | 3.350 | 3.230 | 3.280 | 348,058 | +0.05(+1.55%) |
Mar 12, 2021 | 3.230 | 3.270 | 3.150 | 3.230 | 265,300 | -0.01(-0.31%) |
Mar 11, 2021 | 3.150 | 3.310 | 3.070 | 3.240 | 428,585 | +0.09(+2.86%) |
Mar 10, 2021 | 3.130 | 3.230 | 3.060 | 3.150 | 323,472 | +0.06(+1.94%) |
Mar 09, 2021 | 2.850 | 3.140 | 2.850 | 3.090 | 564,992 | +0.23(+8.04%) |
Mar 08, 2021 | 2.910 | 2.970 | 2.830 | 2.860 | 930,161 | -0.02(-0.69%) |
Mar 05, 2021 | 2.910 | 2.950 | 2.550 | 2.880 | 1,205,600 | -0.03(-1.03%) |
Mar 04, 2021 | 3.190 | 3.210 | 2.820 | 2.910 | 1,554,655 | -0.26(-8.20%) |
Mar 03, 2021 | 3.280 | 3.340 | 3.130 | 3.170 | 823,226 | -0.07(-2.16%) |
Mar 02, 2021 | 3.400 | 3.440 | 3.200 | 3.240 | 1,351,427 | -0.14(-4.14%) |
Mar 01, 2021 | 3.610 | 3.650 | 3.350 | 3.380 | 1,403,880 | -0.10(-2.87%) |
Feb 26, 2021 | 3.580 | 3.690 | 3.310 | 3.480 | 1,746,200 | -0.10(-2.79%) |
Feb 25, 2021 | 3.770 | 3.790 | 3.520 | 3.580 | 1,595,227 | -0.21(-5.54%) |
Feb 24, 2021 | 3.990 | 4.110 | 3.750 | 3.790 | 1,510,331 | -0.25(-6.19%) |
Feb 23, 2021 | 3.910 | 4.130 | 3.540 | 4.040 | 2,545,185 | -0.53(-11.60%) |
Feb 22, 2021 | 3.950 | 4.580 | 3.890 | 4.570 | 7,000,311 | +0.81(+21.54%) |
Feb 19, 2021 | 3.820 | 3.840 | 3.642 | 3.760 | 1,758,200 | +0.02(+0.53%) |
Feb 18, 2021 | 3.700 | 3.930 | 3.600 | 3.740 | 3,191,116 | +0.14(+3.89%) |
Feb 17, 2021 | 3.630 | 3.650 | 3.460 | 3.600 | 2,156,864 | -0.04(-1.10%) |
Feb 16, 2021 | 3.610 | 3.710 | 3.560 | 3.640 | 4,454,310 | +0.14(+4.00%) |
Feb 12, 2021 | 3.510 | 3.650 | 3.480 | 3.500 | 4,944,000 | -0.44(-11.17%) |
Feb 11, 2021 | 4.240 | 4.320 | 3.880 | 3.940 | 600,860 | -0.21(-5.06%) |
Feb 10, 2021 | 4.680 | 4.710 | 4.030 | 4.150 | 1,042,311 | -0.62(-13.00%) |
Feb 09, 2021 | 4.260 | 5.080 | 4.130 | 4.770 | 2,386,162 | +0.49(+11.45%) |
Feb 08, 2021 | 4.100 | 4.290 | 4.100 | 4.280 | 243,283 | +0.20(+4.90%) |
Feb 05, 2021 | 4.090 | 4.100 | 3.910 | 4.080 | 280,400 | -0.01(-0.24%) |
Feb 04, 2021 | 4.270 | 4.470 | 3.990 | 4.090 | 873,593 | -0.10(-2.39%) |
Feb 03, 2021 | 4.280 | 4.280 | 4.080 | 4.190 | 330,779 | +0.06(+1.45%) |
Feb 02, 2021 | 4.060 | 4.300 | 3.880 | 4.130 | 993,936 | +0.28(+7.27%) |
Feb 01, 2021 | 3.790 | 3.850 | 3.660 | 3.850 | 133,517 | +0.13(+3.49%) |
Jan 29, 2021 | 3.740 | 3.830 | 3.660 | 3.720 | 154,000 | +0.03(+0.81%) |
Jan 28, 2021 | 3.794 | 3.890 | 3.660 | 3.690 | 212,847 | -0.14(-3.66%) |
Jan 27, 2021 | 3.840 | 3.960 | 3.750 | 3.830 | 164,501 | -0.05(-1.29%) |
Jan 26, 2021 | 3.980 | 4.060 | 3.850 | 3.880 | 229,124 | -0.08(-2.02%) |
Jan 25, 2021 | 4.060 | 4.110 | 3.830 | 3.960 | 112,053 | -0.09(-2.22%) |
Jan 22, 2021 | 3.890 | 4.090 | 3.810 | 4.050 | 257,000 | +0.16(+4.11%) |
Jan 21, 2021 | 3.860 | 3.980 | 3.730 | 3.890 | 127,149 | +0.06(+1.57%) |
Jan 20, 2021 | 3.790 | 3.904 | 3.713 | 3.830 | 366,783 | +0.12(+3.23%) |
Jan 19, 2021 | 4.060 | 4.060 | 3.710 | 3.710 | 516,448 | -0.35(-8.62%) |
Jan 15, 2021 | 4.300 | 4.325 | 4.000 | 4.060 | 257,500 | -0.07(-1.69%) |
Jan 14, 2021 | 3.860 | 4.430 | 3.830 | 4.130 | 792,601 | +0.31(+8.12%) |
Jan 13, 2021 | 3.890 | 3.890 | 3.790 | 3.820 | 55,633 | -0.04(-1.04%) |
Jan 12, 2021 | 3.950 | 3.980 | 3.850 | 3.860 | 66,416 | -0.06(-1.53%) |
Jan 11, 2021 | 3.910 | 3.980 | 3.792 | 3.920 | 86,626 | +0.01(+0.26%) |
Jan 08, 2021 | 3.890 | 3.970 | 3.830 | 3.910 | 92,200 | +0.02(+0.51%) |
Jan 07, 2021 | 3.870 | 3.960 | 3.810 | 3.890 | 115,376 | +0.07(+1.83%) |
Jan 06, 2021 | 3.940 | 4.021 | 3.820 | 3.820 | 105,166 | -0.08(-2.05%) |
Jan 05, 2021 | 3.740 | 3.930 | 3.720 | 3.900 | 114,775 | +0.12(+3.17%) |
Jan 04, 2021 | 3.600 | 3.860 | 3.560 | 3.780 | 124,467 | +0.22(+6.18%) |
Dec 31, 2020 | 3.560 | 3.560 | 3.560 | 110,092 | -0.21(-5.57%) | |
Dec 30, 2020 | 3.760 | 3.820 | 3.700 | 3.770 | 110,092 | +0.00(+0.00%) |
Dec 29, 2020 | 3.920 | 3.920 | 3.710 | 3.770 | 245,700 | -0.18(-4.56%) |
Dec 28, 2020 | 3.890 | 4.066 | 3.850 | 3.950 | 199,088 | +0.07(+1.80%) |
Dec 24, 2020 | 3.990 | 3.990 | 3.860 | 3.880 | 55,900 | -0.07(-1.77%) |
Dec 23, 2020 | 4.010 | 4.100 | 3.940 | 3.950 | 166,428 | -0.07(-1.74%) |
Dec 22, 2020 | 4.030 | 4.070 | 3.980 | 4.020 | 254,922 | -0.01(-0.25%) |
Dec 21, 2020 | 4.000 | 4.080 | 3.970 | 4.030 | 203,748 | +0.03(+0.75%) |
Dec 18, 2020 | 4.070 | 4.240 | 4.000 | 4.000 | 284,200 | -0.06(-1.48%) |
Dec 17, 2020 | 4.060 | 4.070 | 3.990 | 4.060 | 126,676 | +0.05(+1.25%) |
Dec 16, 2020 | 4.000 | 4.050 | 3.950 | 4.010 | 119,167 | -0.01(-0.25%) |
Dec 15, 2020 | 3.990 | 4.030 | 3.740 | 4.020 | 320,495 | +0.07(+1.77%) |
Dec 14, 2020 | 4.060 | 4.084 | 3.860 | 3.950 | 150,045 | -0.03(-0.75%) |
Dec 11, 2020 | 4.130 | 4.130 | 3.930 | 3.980 | 131,300 | -0.15(-3.63%) |
Dec 10, 2020 | 3.890 | 4.410 | 3.640 | 4.130 | 651,839 | +0.22(+5.63%) |
Dec 09, 2020 | 4.040 | 4.060 | 3.840 | 3.910 | 198,192 | -0.10(-2.49%) |
Dec 08, 2020 | 4.100 | 4.100 | 3.910 | 4.010 | 182,446 | -0.09(-2.20%) |
Dec 07, 2020 | 4.110 | 4.150 | 4.000 | 4.100 | 285,528 | +0.06(+1.49%) |
Dec 04, 2020 | 3.950 | 4.100 | 3.930 | 4.040 | 224,800 | +0.11(+2.80%) |
Dec 03, 2020 | 3.920 | 3.970 | 3.880 | 3.930 | 58,223 | +0.02(+0.51%) |
Dec 02, 2020 | 3.880 | 3.990 | 3.820 | 3.910 | 133,571 | +0.00(+0.00%) |
Dec 01, 2020 | 4.050 | 4.110 | 3.910 | 3.910 | 82,724 | -0.08(-2.01%) |
Nov 30, 2020 | 3.990 | 4.060 | 3.933 | 3.990 | 133,351 | -0.04(-0.99%) |
Nov 27, 2020 | 3.910 | 4.080 | 3.910 | 4.030 | 61,900 | +0.13(+3.33%) |
Nov 25, 2020 | 3.920 | 3.955 | 3.880 | 3.900 | 57,900 | -0.04(-1.02%) |
Nov 24, 2020 | 3.970 | 4.010 | 3.850 | 3.940 | 192,961 | -0.01(-0.25%) |
Nov 23, 2020 | 3.980 | 4.050 | 3.900 | 3.950 | 149,318 | -0.04(-1.00%) |
Nov 20, 2020 | 4.110 | 4.144 | 3.970 | 3.990 | 148,100 | -0.14(-3.39%) |
Nov 19, 2020 | 4.110 | 4.220 | 4.080 | 4.130 | 174,423 | +0.03(+0.73%) |
Nov 18, 2020 | 4.160 | 4.230 | 4.050 | 4.100 | 126,798 | -0.08(-1.91%) |
Nov 17, 2020 | 4.040 | 4.230 | 4.040 | 4.180 | 163,701 | +0.07(+1.70%) |
Nov 16, 2020 | 4.130 | 4.170 | 4.010 | 4.110 | 158,126 | -0.02(-0.48%) |
Nov 13, 2020 | 4.130 | 4.170 | 4.080 | 4.130 | 142,900 | +0.00(+0.00%) |
Nov 12, 2020 | 4.140 | 4.200 | 3.950 | 4.130 | 172,979 | +0.01(+0.24%) |
Nov 11, 2020 | 4.090 | 4.170 | 4.020 | 4.120 | 82,468 | +0.06(+1.48%) |
Nov 10, 2020 | 3.970 | 4.110 | 3.910 | 4.060 | 87,507 | +0.07(+1.75%) |
Nov 09, 2020 | 4.200 | 4.300 | 3.970 | 3.990 | 294,830 | -0.20(-4.77%) |
Nov 06, 2020 | 4.260 | 4.260 | 4.120 | 4.190 | 104,500 | -0.06(-1.41%) |
Nov 05, 2020 | 4.230 | 4.300 | 4.040 | 4.250 | 170,434 | +0.04(+0.95%) |
Nov 04, 2020 | 4.080 | 4.260 | 4.060 | 4.210 | 160,463 | +0.13(+3.19%) |
Nov 03, 2020 | 3.970 | 4.110 | 3.900 | 4.080 | 138,743 | +0.18(+4.62%) |
Nov 02, 2020 | 3.950 | 3.950 | 3.820 | 3.900 | 157,375 | -0.06(-1.52%) |
Oct 30, 2020 | 3.940 | 4.050 | 3.870 | 3.960 | 169,900 | -0.03(-0.75%) |
Oct 29, 2020 | 3.880 | 4.090 | 3.820 | 3.990 | 185,722 | +0.19(+5.00%) |
Oct 28, 2020 | 4.000 | 4.020 | 3.790 | 3.800 | 413,145 | -0.29(-7.09%) |
Oct 27, 2020 | 3.910 | 4.120 | 3.860 | 4.090 | 137,170 | +0.23(+5.96%) |
Oct 26, 2020 | 3.910 | 4.050 | 3.840 | 3.860 | 199,724 | -0.10(-2.53%) |
Oct 23, 2020 | 4.050 | 4.050 | 3.910 | 3.960 | 155,900 | -0.04(-1.00%) |
Oct 22, 2020 | 3.940 | 4.070 | 3.910 | 4.000 | 87,231 | +0.08(+2.04%) |
Oct 21, 2020 | 4.050 | 4.130 | 3.850 | 3.920 | 153,459 | -0.11(-2.73%) |
Oct 20, 2020 | 4.070 | 4.170 | 3.970 | 4.030 | 85,711 | -0.02(-0.49%) |
Oct 19, 2020 | 4.050 | 4.130 | 4.030 | 4.050 | 108,009 | -0.04(-0.98%) |
Oct 16, 2020 | 4.100 | 4.190 | 4.041 | 4.090 | 121,600 | -0.01(-0.24%) |
Oct 15, 2020 | 3.920 | 4.130 | 3.860 | 4.100 | 173,658 | +0.10(+2.50%) |
Oct 14, 2020 | 4.240 | 4.280 | 4.000 | 4.000 | 199,469 | -0.24(-5.66%) |
Oct 13, 2020 | 3.840 | 4.240 | 3.840 | 4.240 | 323,014 | +0.32(+8.16%) |
Oct 12, 2020 | 4.010 | 4.030 | 3.780 | 3.920 | 534,889 | -0.07(-1.75%) |
Oct 09, 2020 | 4.060 | 4.100 | 3.960 | 3.990 | 389,300 | -0.05(-1.24%) |
Oct 08, 2020 | 4.160 | 4.250 | 4.000 | 4.040 | 672,258 | -0.17(-4.04%) |
Oct 07, 2020 | 4.280 | 4.330 | 4.150 | 4.210 | 473,845 | +0.04(+0.96%) |
Oct 06, 2020 | 4.700 | 4.780 | 4.160 | 4.170 | 1,632,900 | -0.69(-14.20%) |
Oct 05, 2020 | 5.710 | 5.740 | 4.780 | 4.860 | 40,509,208 | +0.79(+19.41%) |
Oct 02, 2020 | 4.060 | 4.140 | 3.960 | 4.070 | 69,500 | -0.01(-0.25%) |