Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.787 | 4.787 | 4.560 | 4.584 | 7,539 | -0.27(-5.61%) |
Nov 29, 2021 | 5.083 | 5.088 | 4.670 | 4.856 | 12,404 | -0.21(-4.20%) |
Nov 26, 2021 | 4.772 | 5.069 | 4.513 | 5.069 | 9,396 | +0.38(+8.00%) |
Nov 24, 2021 | 4.521 | 4.693 | 4.521 | 4.693 | 3,556 | +0.09(+1.87%) |
Nov 23, 2021 | 4.545 | 4.693 | 4.528 | 4.607 | 14,700 | +0.08(+1.73%) |
Nov 22, 2021 | 4.513 | 4.639 | 4.513 | 4.529 | 21,300 | +0.02(+0.52%) |
Nov 19, 2021 | 4.592 | 4.592 | 4.347 | 4.506 | 5,963 | -0.05(-1.03%) |
Nov 18, 2021 | 4.580 | 4.592 | 4.553 | 4.553 | 4,869 | +0.01(+0.17%) |
Nov 17, 2021 | 4.420 | 4.545 | 4.396 | 4.545 | 6,850 | +0.05(+1.04%) |
Nov 16, 2021 | 4.928 | 4.928 | 4.287 | 4.498 | 70,033 | -0.48(-9.59%) |
Nov 15, 2021 | 5.163 | 5.163 | 4.975 | 4.975 | 7,258 | -0.03(-0.62%) |
Nov 12, 2021 | 5.014 | 5.163 | 4.892 | 5.006 | 9,824 | +0.23(+4.92%) |
Nov 11, 2021 | 4.889 | 4.889 | 4.701 | 4.772 | 11,023 | -0.07(-1.45%) |
Nov 10, 2021 | 4.920 | 4.842 | 4.842 | 6,161 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.767 | 5.045 | 4.732 | 5.006 | 18,076 | +0.26(+5.44%) |
Nov 08, 2021 | 4.811 | 4.850 | 4.658 | 4.748 | 6,436 | -0.05(-1.14%) |
Nov 05, 2021 | 4.467 | 5.002 | 4.467 | 4.803 | 47,276 | +0.48(+11.23%) |
Nov 04, 2021 | 4.529 | 4.592 | 4.232 | 4.318 | 26,616 | -0.21(-4.66%) |
Nov 03, 2021 | 4.623 | 4.793 | 4.451 | 4.529 | 27,964 | -0.13(-2.69%) |
Nov 02, 2021 | 5.100 | 5.178 | 4.615 | 4.654 | 38,666 | -0.51(-9.85%) |
Nov 01, 2021 | 5.084 | 5.335 | 4.936 | 5.163 | 15,817 | +0.05(+0.92%) |
Oct 29, 2021 | 5.116 | 5.131 | 4.940 | 5.116 | 5,203 | +0.03(+0.62%) |
Oct 28, 2021 | 5.100 | 5.177 | 5.006 | 5.084 | 3,951 | -0.05(-0.91%) |
Oct 27, 2021 | 5.210 | 5.257 | 4.873 | 5.131 | 12,633 | -0.12(-2.24%) |
Oct 26, 2021 | 5.374 | 5.171 | 5.249 | 4,365 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.288 | 5.389 | 5.241 | 5.311 | 6,720 | -0.02(-0.44%) |
Oct 22, 2021 | 5.217 | 5.507 | 5.045 | 5.335 | 24,303 | +0.13(+2.56%) |
Oct 21, 2021 | 5.147 | 5.616 | 4.975 | 5.202 | 91,755 | +0.02(+0.30%) |
Oct 20, 2021 | 5.116 | 5.687 | 4.842 | 5.186 | 118,350 | -0.05(-0.90%) |
Oct 19, 2021 | 5.202 | 5.421 | 5.194 | 5.233 | 12,657 | +0.05(+1.06%) |
Oct 18, 2021 | 5.092 | 5.593 | 5.030 | 5.178 | 76,247 | +0.13(+2.64%) |
Oct 15, 2021 | 4.850 | 5.084 | 4.846 | 5.045 | 17,563 | +0.20(+4.03%) |
Oct 14, 2021 | 4.693 | 4.850 | 4.678 | 4.850 | 20,188 | +0.23(+5.08%) |
Oct 13, 2021 | 4.357 | 4.756 | 4.357 | 4.615 | 15,235 | +0.12(+2.61%) |
Oct 12, 2021 | 4.592 | 4.592 | 4.435 | 4.498 | 15,662 | +0.03(+0.70%) |
Oct 11, 2021 | 4.740 | 4.740 | 4.467 | 4.467 | 8,900 | -0.19(-4.03%) |
Oct 08, 2021 | 4.646 | 4.881 | 4.581 | 4.654 | 15,832 | +0.04(+0.85%) |
Oct 07, 2021 | 4.490 | 4.842 | 4.451 | 4.615 | 36,872 | +0.25(+5.73%) |
Oct 06, 2021 | 4.881 | 4.881 | 4.279 | 4.365 | 122,309 | -0.52(-10.58%) |
Oct 05, 2021 | 5.202 | 5.429 | 4.600 | 4.881 | 526,349 | -0.09(-1.73%) |
Oct 04, 2021 | 4.459 | 5.319 | 4.427 | 4.967 | 543,934 | +0.41(+9.11%) |
Oct 01, 2021 | 4.600 | 4.615 | 4.482 | 4.553 | 7,400 | +0.11(+2.46%) |
Sep 30, 2021 | 4.553 | 4.568 | 4.373 | 4.443 | 19,583 | -0.10(-2.24%) |
Sep 29, 2021 | 4.373 | 4.545 | 4.310 | 4.545 | 28,501 | +0.17(+3.98%) |
Sep 28, 2021 | 4.459 | 4.459 | 4.232 | 4.371 | 12,579 | -0.01(-0.22%) |
Sep 27, 2021 | 4.115 | 4.467 | 4.068 | 4.380 | 55,491 | +0.23(+5.66%) |
Sep 24, 2021 | 4.247 | 4.318 | 4.107 | 4.146 | 51,860 | -0.14(-3.28%) |
Sep 23, 2021 | 4.380 | 4.615 | 4.287 | 4.287 | 28,040 | -0.11(-2.56%) |
Sep 22, 2021 | 4.404 | 4.545 | 4.399 | 4.399 | 15,726 | -0.01(-0.28%) |
Sep 21, 2021 | 4.732 | 4.732 | 4.380 | 4.412 | 19,131 | -0.34(-7.24%) |
Sep 20, 2021 | 4.811 | 4.811 | 4.749 | 4.756 | 3,474 | -0.04(-0.82%) |
Sep 17, 2021 | 5.006 | 5.006 | 4.795 | 4.795 | 2,111 | -0.07(-1.42%) |
Sep 15, 2021 | 4.864 | 4.864 | 4.864 | 282 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.819 | 4.920 | 4.819 | 4.889 | 17,023 | +0.04(+0.81%) |
Sep 13, 2021 | 4.955 | 4.972 | 4.732 | 4.850 | 8,105 | -0.10(-2.05%) |
Sep 10, 2021 | 4.967 | 4.967 | 4.897 | 4.952 | 1,286 | +0.10(+2.10%) |
Sep 09, 2021 | 4.850 | 4.860 | 4.842 | 4.850 | 10,067 | -0.04(-0.80%) |
Sep 08, 2021 | 4.811 | 4.991 | 4.811 | 4.889 | 12,167 | +0.07(+1.46%) |
Sep 07, 2021 | 4.811 | 4.850 | 4.811 | 4.819 | 3,731 | -0.02(-0.32%) |
Sep 03, 2021 | 4.547 | 4.834 | 4.414 | 4.834 | 15,359 | +0.34(+7.67%) |
Sep 02, 2021 | 4.498 | 4.670 | 4.368 | 4.490 | 92,114 | +0.05(+1.06%) |
Sep 01, 2021 | 4.443 | 4.498 | 4.361 | 4.443 | 45,036 | -0.02(-0.53%) |
Aug 31, 2021 | 4.467 | 4.492 | 4.467 | 4.467 | 1,541 | -0.03(-0.65%) |
Aug 30, 2021 | 4.482 | 4.576 | 4.474 | 4.496 | 16,459 | +0.04(+0.83%) |
Aug 27, 2021 | 4.459 | 4.459 | 4.416 | 4.459 | 15,777 | +0.04(+0.88%) |
Aug 26, 2021 | 4.412 | 4.550 | 4.404 | 4.420 | 2,492 | -0.01(-0.18%) |
Aug 25, 2021 | 4.482 | 4.576 | 4.312 | 4.427 | 25,978 | +0.00(+0.00%) |
Aug 24, 2021 | 4.553 | 4.568 | 4.279 | 4.427 | 16,983 | -0.02(-0.35%) |
Aug 23, 2021 | 4.302 | 4.443 | 4.263 | 4.443 | 8,685 | +0.18(+4.15%) |
Aug 20, 2021 | 4.334 | 4.420 | 4.263 | 4.266 | 4,416 | -0.02(-0.57%) |
Aug 19, 2021 | 4.373 | 4.373 | 4.263 | 4.291 | 2,953 | -0.03(-0.72%) |
Aug 18, 2021 | 4.341 | 4.388 | 4.322 | 4.322 | 6,441 | -0.02(-0.45%) |
Aug 17, 2021 | 4.435 | 4.432 | 4.341 | 4.341 | 850 | +0.02(+0.36%) |
Aug 16, 2021 | 4.451 | 4.451 | 4.298 | 4.326 | 3,948 | -0.13(-2.81%) |
Aug 13, 2021 | 4.474 | 4.537 | 4.451 | 4.451 | 4,162 | -0.14(-3.10%) |
Aug 12, 2021 | 4.615 | 4.615 | 4.459 | 4.593 | 3,314 | +0.26(+5.99%) |
Aug 11, 2021 | 4.341 | 4.435 | 4.334 | 4.334 | 21,539 | -0.04(-0.89%) |
Aug 10, 2021 | 4.247 | 4.373 | 4.235 | 4.373 | 3,011 | +0.18(+4.29%) |
Aug 09, 2021 | 4.427 | 4.568 | 4.185 | 4.193 | 18,362 | -0.43(-9.31%) |
Aug 06, 2021 | 4.772 | 4.772 | 4.498 | 4.623 | 7,758 | -0.11(-2.31%) |
Aug 05, 2021 | 4.615 | 4.744 | 4.615 | 4.732 | 2,922 | +0.07(+1.51%) |
Aug 04, 2021 | 4.607 | 4.772 | 4.592 | 4.662 | 22,850 | -0.02(-0.33%) |
Aug 03, 2021 | 4.686 | 4.764 | 4.654 | 4.678 | 35,659 | -0.06(-1.24%) |
Aug 02, 2021 | 4.654 | 4.764 | 4.654 | 4.736 | 17,680 | +0.09(+1.94%) |
Jul 30, 2021 | 4.732 | 4.786 | 4.469 | 4.646 | 12,525 | -0.05(-1.08%) |
Jul 29, 2021 | 4.572 | 4.803 | 4.572 | 4.697 | 17,653 | +0.09(+1.85%) |
Jul 28, 2021 | 4.612 | 4.620 | 4.507 | 4.612 | 20,173 | +0.11(+2.43%) |
Jul 27, 2021 | 4.768 | 4.768 | 4.432 | 4.503 | 34,965 | -0.23(-4.95%) |
Jul 26, 2021 | 4.690 | 4.768 | 4.690 | 4.737 | 2,014 | +0.05(+1.00%) |
Jul 23, 2021 | 4.722 | 4.839 | 4.690 | 4.690 | 7,371 | -0.14(-2.91%) |
Jul 22, 2021 | 4.815 | 4.925 | 4.800 | 4.831 | 25,725 | -0.02(-0.48%) |
Jul 21, 2021 | 4.831 | 4.925 | 4.765 | 4.854 | 35,806 | -0.05(-1.11%) |
Jul 20, 2021 | 4.829 | 5.034 | 4.815 | 4.909 | 11,111 | +0.06(+1.29%) |
Jul 19, 2021 | 4.972 | 5.034 | 4.682 | 4.847 | 32,697 | -0.20(-3.88%) |
Jul 16, 2021 | 5.394 | 5.397 | 4.979 | 5.042 | 8,037 | -0.09(-1.83%) |
Jul 15, 2021 | 5.284 | 5.405 | 5.026 | 5.136 | 34,853 | -0.20(-3.67%) |
Jul 14, 2021 | 5.167 | 5.722 | 5.159 | 5.331 | 148,002 | +0.13(+2.40%) |
Jul 13, 2021 | 5.144 | 5.316 | 5.058 | 5.206 | 54,461 | +0.14(+2.78%) |
Jul 12, 2021 | 4.909 | 5.190 | 4.909 | 5.065 | 8,197 | +0.14(+2.86%) |
Jul 09, 2021 | 4.761 | 5.847 | 4.737 | 4.925 | 204,041 | +0.20(+4.13%) |
Jul 08, 2021 | 4.722 | 4.948 | 4.690 | 4.729 | 107,987 | +0.01(+0.15%) |
Jul 07, 2021 | 4.800 | 4.979 | 4.722 | 4.722 | 17,474 | -0.13(-2.73%) |
Jul 06, 2021 | 5.034 | 5.034 | 4.847 | 4.855 | 18,413 | -0.05(-0.95%) |
Jul 02, 2021 | 4.948 | 5.104 | 4.859 | 4.901 | 20,456 | -0.12(-2.34%) |
Jul 01, 2021 | 4.948 | 5.112 | 4.901 | 5.019 | 51,351 | +0.10(+2.07%) |
Jun 30, 2021 | 4.808 | 5.081 | 4.808 | 4.917 | 8,422 | +0.06(+1.29%) |
Jun 29, 2021 | 4.995 | 5.026 | 4.823 | 4.854 | 7,994 | -0.16(-3.16%) |
Jun 28, 2021 | 4.865 | 5.052 | 4.795 | 5.013 | 72,996 | +0.09(+1.90%) |
Jun 25, 2021 | 4.880 | 5.021 | 4.802 | 4.919 | 38,459 | +0.05(+1.12%) |
Jun 24, 2021 | 4.982 | 4.982 | 4.639 | 4.865 | 51,887 | +0.04(+0.81%) |
Jun 23, 2021 | 4.771 | 4.912 | 4.592 | 4.826 | 75,549 | +0.30(+6.72%) |
Jun 22, 2021 | 4.686 | 4.795 | 4.522 | 4.522 | 57,299 | -0.16(-3.49%) |
Jun 21, 2021 | 4.452 | 5.418 | 4.445 | 4.686 | 428,232 | +0.23(+5.25%) |
Jun 18, 2021 | 4.826 | 4.826 | 4.327 | 4.452 | 56,901 | -0.37(-7.75%) |
Jun 17, 2021 | 4.763 | 4.834 | 4.678 | 4.826 | 20,808 | +0.10(+2.02%) |
Jun 16, 2021 | 4.678 | 4.818 | 4.615 | 4.730 | 12,484 | +0.13(+2.83%) |
Jun 15, 2021 | 4.717 | 4.779 | 4.600 | 4.600 | 20,692 | -0.15(-3.12%) |
Jun 14, 2021 | 4.826 | 4.826 | 4.748 | 4.748 | 8,373 | +0.05(+1.16%) |
Jun 11, 2021 | 4.834 | 4.834 | 4.693 | 4.693 | 29,007 | +0.02(+0.33%) |
Jun 10, 2021 | 4.608 | 4.709 | 4.592 | 4.678 | 5,687 | +0.04(+0.84%) |
Jun 09, 2021 | 4.592 | 4.919 | 4.522 | 4.639 | 30,800 | +0.05(+1.02%) |
Jun 08, 2021 | 4.608 | 4.732 | 4.592 | 4.592 | 42,883 | +0.00(+0.00%) |
Jun 07, 2021 | 4.693 | 4.834 | 4.584 | 4.592 | 14,460 | -0.05(-1.17%) |
Jun 04, 2021 | 4.826 | 4.997 | 4.540 | 4.647 | 58,193 | +0.25(+5.67%) |
Jun 03, 2021 | 4.491 | 4.491 | 4.324 | 4.397 | 24,932 | -0.02(-0.35%) |
Jun 02, 2021 | 4.343 | 4.522 | 4.194 | 4.413 | 38,582 | +0.08(+1.89%) |
Jun 01, 2021 | 4.081 | 4.413 | 4.031 | 4.331 | 51,660 | +0.30(+7.45%) |
May 28, 2021 | 4.179 | 4.358 | 3.984 | 4.031 | 56,111 | -0.26(-6.00%) |
May 27, 2021 | 3.992 | 4.350 | 3.968 | 4.288 | 157,320 | +0.00(+0.03%) |
May 26, 2021 | 4.287 | 4.324 | 4.123 | 4.287 | 92,964 | +0.00(+0.00%) |
May 25, 2021 | 4.094 | 4.391 | 4.094 | 4.287 | 17,095 | +0.20(+4.91%) |
May 24, 2021 | 4.458 | 4.480 | 4.086 | 4.086 | 53,716 | -0.06(-1.43%) |
May 21, 2021 | 4.079 | 4.666 | 3.901 | 4.146 | 263,565 | +0.70(+20.26%) |
May 20, 2021 | 3.492 | 3.588 | 3.380 | 3.447 | 24,237 | -0.02(-0.64%) |
May 19, 2021 | 3.380 | 3.566 | 3.366 | 3.470 | 13,372 | -0.01(-0.21%) |
May 18, 2021 | 3.432 | 3.529 | 3.380 | 3.477 | 17,322 | +0.06(+1.74%) |
May 17, 2021 | 3.529 | 4.086 | 3.395 | 3.418 | 76,502 | +0.06(+1.77%) |
May 14, 2021 | 3.707 | 3.841 | 3.187 | 3.358 | 194,716 | -0.35(-9.42%) |
May 13, 2021 | 4.027 | 5.750 | 3.120 | 3.707 | 3,542,803 | -0.06(-1.58%) |
May 12, 2021 | 3.158 | 3.772 | 3.158 | 3.767 | 134,054 | +0.58(+18.08%) |
May 11, 2021 | 3.195 | 3.195 | 3.106 | 3.190 | 1,164 | +0.06(+1.99%) |
May 10, 2021 | 3.195 | 3.254 | 3.091 | 3.128 | 26,269 | -0.13(-3.88%) |
May 07, 2021 | 3.284 | 3.380 | 3.228 | 3.254 | 7,484 | +0.06(+1.74%) |
May 06, 2021 | 3.299 | 3.380 | 3.143 | 3.198 | 18,989 | -0.06(-1.94%) |
May 05, 2021 | 3.291 | 3.306 | 3.195 | 3.262 | 20,356 | -0.09(-2.66%) |
May 04, 2021 | 3.128 | 3.506 | 3.128 | 3.351 | 47,457 | +0.25(+8.15%) |
May 03, 2021 | 3.232 | 3.640 | 3.091 | 3.098 | 173,870 | -0.32(-9.35%) |
Apr 30, 2021 | 3.343 | 3.418 | 3.343 | 3.418 | 9,556 | +0.07(+2.22%) |
Apr 29, 2021 | 3.477 | 3.477 | 3.299 | 3.343 | 3,582 | -0.04(-1.32%) |
Apr 28, 2021 | 3.284 | 3.403 | 3.224 | 3.388 | 4,323 | +0.12(+3.64%) |
Apr 27, 2021 | 3.262 | 3.336 | 3.262 | 3.269 | 3,004 | +0.00(+0.00%) |
Apr 26, 2021 | 3.224 | 3.269 | 3.206 | 3.269 | 2,720 | +0.00(+0.00%) |
Apr 23, 2021 | 3.269 | 3.343 | 3.258 | 3.269 | 3,634 | +0.07(+2.33%) |
Apr 22, 2021 | 3.210 | 3.247 | 3.091 | 3.195 | 15,241 | -0.13(-4.02%) |
Apr 21, 2021 | 3.231 | 3.343 | 3.231 | 3.328 | 3,881 | +0.13(+3.94%) |
Apr 20, 2021 | 3.351 | 3.350 | 3.202 | 3.202 | 13,037 | -0.18(-5.27%) |
Apr 19, 2021 | 3.350 | 3.380 | 3.350 | 3.380 | 4,199 | +0.04(+1.11%) |
Apr 16, 2021 | 3.410 | 3.425 | 3.343 | 3.343 | 9,018 | -0.09(-2.60%) |
Apr 15, 2021 | 3.477 | 3.477 | 3.351 | 3.432 | 8,516 | -0.05(-1.49%) |
Apr 14, 2021 | 3.432 | 3.484 | 3.254 | 3.484 | 6,168 | -0.01(-0.21%) |
Apr 13, 2021 | 3.603 | 3.603 | 3.440 | 3.492 | 6,982 | -0.06(-1.67%) |
Apr 12, 2021 | 3.484 | 3.624 | 3.380 | 3.551 | 5,920 | -0.09(-2.45%) |
Apr 09, 2021 | 3.640 | 3.640 | 3.640 | 3.640 | 134 | +0.00(+0.00%) |
Apr 08, 2021 | 3.640 | 3.767 | 3.640 | 3.640 | 3,395 | -0.05(-1.41%) |
Apr 07, 2021 | 3.863 | 3.863 | 3.648 | 3.692 | 10,792 | -0.13(-3.31%) |
Apr 06, 2021 | 3.715 | 3.893 | 3.670 | 3.819 | 18,842 | +0.10(+2.59%) |
Apr 05, 2021 | 3.640 | 3.863 | 3.633 | 3.722 | 46,914 | +0.08(+2.25%) |
Apr 01, 2021 | 3.511 | 3.715 | 3.467 | 3.640 | 27,323 | +0.11(+3.16%) |
Mar 31, 2021 | 3.507 | 3.559 | 3.425 | 3.529 | 4,632 | +0.12(+3.49%) |
Mar 30, 2021 | 3.477 | 3.499 | 3.351 | 3.410 | 13,006 | -0.10(-2.75%) |
Mar 29, 2021 | 3.492 | 3.507 | 3.425 | 3.507 | 2,930 | +0.00(+0.00%) |
Mar 26, 2021 | 3.507 | 3.588 | 3.455 | 3.507 | 10,767 | -0.01(-0.21%) |
Mar 25, 2021 | 3.432 | 3.655 | 3.388 | 3.514 | 8,067 | -0.03(-0.84%) |
Mar 24, 2021 | 3.551 | 3.715 | 3.529 | 3.544 | 14,804 | -0.04(-1.04%) |
Mar 23, 2021 | 3.603 | 3.603 | 3.484 | 3.581 | 11,875 | +0.10(+2.77%) |
Mar 22, 2021 | 3.633 | 3.633 | 3.484 | 3.484 | 12,774 | -0.15(-4.09%) |
Mar 19, 2021 | 3.692 | 3.692 | 3.581 | 3.633 | 3,230 | +0.10(+2.95%) |
Mar 18, 2021 | 3.528 | 3.544 | 3.485 | 3.529 | 10,532 | -0.06(-1.66%) |
Mar 17, 2021 | 3.574 | 3.596 | 3.522 | 3.588 | 4,090 | -0.01(-0.21%) |
Mar 16, 2021 | 3.611 | 3.696 | 3.566 | 3.596 | 9,409 | -0.01(-0.41%) |
Mar 15, 2021 | 3.915 | 3.915 | 3.566 | 3.611 | 45,864 | +0.04(+1.25%) |
Mar 12, 2021 | 3.566 | 3.566 | 3.514 | 3.566 | 17,632 | +0.06(+1.70%) |
Mar 11, 2021 | 3.574 | 3.655 | 3.507 | 3.507 | 6,775 | -0.06(-1.67%) |
Mar 10, 2021 | 3.640 | 3.863 | 3.418 | 3.566 | 111,043 | -0.05(-1.44%) |
Mar 09, 2021 | 3.470 | 3.678 | 3.403 | 3.618 | 26,081 | +0.17(+4.96%) |
Mar 08, 2021 | 3.455 | 3.455 | 3.388 | 3.447 | 9,670 | -0.01(-0.22%) |
Mar 05, 2021 | 3.239 | 3.455 | 3.239 | 3.455 | 12,786 | +0.26(+8.14%) |
Mar 04, 2021 | 3.477 | 3.477 | 3.002 | 3.195 | 24,448 | -0.22(-6.52%) |
Mar 03, 2021 | 3.380 | 3.551 | 3.373 | 3.418 | 7,824 | -0.01(-0.22%) |
Mar 02, 2021 | 3.566 | 3.566 | 3.158 | 3.425 | 34,195 | -0.19(-5.34%) |
Mar 01, 2021 | 3.640 | 3.678 | 3.588 | 3.618 | 6,887 | -0.02(-0.61%) |
Feb 26, 2021 | 3.737 | 3.789 | 3.551 | 3.640 | 63,530 | -0.10(-2.58%) |
Feb 25, 2021 | 3.640 | 3.948 | 3.592 | 3.737 | 115,121 | -0.04(-1.18%) |
Feb 24, 2021 | 3.596 | 3.950 | 3.590 | 3.782 | 49,973 | +0.01(+0.30%) |
Feb 23, 2021 | 3.633 | 3.774 | 3.588 | 3.770 | 26,465 | -0.11(-2.78%) |
Feb 22, 2021 | 3.603 | 3.967 | 3.603 | 3.878 | 37,700 | +0.18(+4.92%) |
Feb 19, 2021 | 3.626 | 3.946 | 3.603 | 3.696 | 7,806 | +0.05(+1.46%) |
Feb 18, 2021 | 3.789 | 3.914 | 3.643 | 3.643 | 13,090 | -0.24(-6.15%) |
Feb 17, 2021 | 3.983 | 4.057 | 3.856 | 3.882 | 37,123 | -0.20(-5.00%) |
Feb 16, 2021 | 3.670 | 4.086 | 3.670 | 4.086 | 29,824 | +0.41(+11.11%) |
Feb 12, 2021 | 3.692 | 3.826 | 3.603 | 3.678 | 29,207 | -0.10(-2.75%) |
Feb 11, 2021 | 3.923 | 4.101 | 3.774 | 3.782 | 21,506 | -0.22(-5.57%) |
Feb 10, 2021 | 3.945 | 4.175 | 3.722 | 4.005 | 111,565 | +0.16(+4.05%) |
Feb 09, 2021 | 3.871 | 3.935 | 3.759 | 3.849 | 38,620 | +0.11(+2.98%) |
Feb 08, 2021 | 3.804 | 3.982 | 3.685 | 3.737 | 90,744 | +0.07(+2.03%) |
Feb 05, 2021 | 3.551 | 3.886 | 3.433 | 3.663 | 153,307 | +0.25(+7.17%) |
Feb 04, 2021 | 3.403 | 3.574 | 3.403 | 3.418 | 15,843 | -0.03(-0.83%) |
Feb 03, 2021 | 3.500 | 3.500 | 3.408 | 3.446 | 7,828 | +0.08(+2.44%) |
Feb 02, 2021 | 3.403 | 3.507 | 3.364 | 3.364 | 24,114 | -0.02(-0.70%) |
Feb 01, 2021 | 3.418 | 3.529 | 3.343 | 3.388 | 16,270 | -0.10(-2.86%) |
Jan 29, 2021 | 4.309 | 4.309 | 3.484 | 3.488 | 111,850 | -1.19(-25.37%) |
Jan 28, 2021 | 3.499 | 4.985 | 3.314 | 4.673 | 432,083 | +1.24(+36.15%) |
Jan 27, 2021 | 3.373 | 3.566 | 3.358 | 3.432 | 6,164 | -0.13(-3.74%) |
Jan 26, 2021 | 3.565 | 3.574 | 3.476 | 3.566 | 7,608 | +0.04(+1.04%) |
Jan 25, 2021 | 3.395 | 3.603 | 3.395 | 3.529 | 35,089 | +0.10(+2.81%) |
Jan 22, 2021 | 3.358 | 3.514 | 3.322 | 3.432 | 39,975 | +0.09(+2.55%) |
Jan 21, 2021 | 3.380 | 3.388 | 3.336 | 3.347 | 5,370 | +0.03(+0.78%) |
Jan 20, 2021 | 3.333 | 3.455 | 3.321 | 3.321 | 7,332 | +0.01(+0.23%) |
Jan 19, 2021 | 3.301 | 3.357 | 3.284 | 3.314 | 6,606 | -0.01(-0.45%) |
Jan 15, 2021 | 3.403 | 3.455 | 3.314 | 3.328 | 12,921 | -0.05(-1.54%) |
Jan 14, 2021 | 3.314 | 3.462 | 3.299 | 3.380 | 27,616 | +0.04(+1.11%) |
Jan 13, 2021 | 3.306 | 3.455 | 3.291 | 3.343 | 18,046 | +0.04(+1.35%) |
Jan 12, 2021 | 3.180 | 3.306 | 3.113 | 3.299 | 52,587 | +0.12(+3.74%) |
Jan 11, 2021 | 3.195 | 3.195 | 3.046 | 3.180 | 19,950 | +0.01(+0.23%) |
Jan 08, 2021 | 3.180 | 3.195 | 3.016 | 3.172 | 49,397 | +0.03(+0.95%) |
Jan 07, 2021 | 3.224 | 3.224 | 3.009 | 3.143 | 49,537 | -0.02(-0.70%) |
Jan 06, 2021 | 3.120 | 3.239 | 3.083 | 3.165 | 102,002 | -0.24(-6.99%) |
Jan 05, 2021 | 3.054 | 3.581 | 3.054 | 3.403 | 347,089 | +0.33(+10.90%) |
Jan 04, 2021 | 3.009 | 3.142 | 2.972 | 3.068 | 17,606 | +0.03(+1.10%) |
Dec 31, 2020 | 3.035 | 3.035 | 3.035 | 1,006,738 | -0.12(-3.66%) | |
Dec 30, 2020 | 3.009 | 5.201 | 3.009 | 3.150 | 1,006,738 | +0.14(+4.69%) |
Dec 29, 2020 | 3.091 | 3.128 | 2.972 | 3.009 | 32,312 | +0.01(+0.50%) |
Dec 28, 2020 | 2.935 | 3.083 | 2.868 | 2.994 | 76,330 | +0.09(+3.07%) |
Dec 24, 2020 | 2.972 | 2.972 | 2.905 | 2.905 | 6,056 | -0.01(-0.50%) |
Dec 23, 2020 | 2.950 | 3.002 | 2.912 | 2.919 | 22,463 | -0.02(-0.77%) |
Dec 22, 2020 | 2.987 | 2.987 | 2.942 | 2.942 | 11,673 | +0.00(+0.00%) |
Dec 21, 2020 | 2.972 | 3.009 | 2.942 | 2.942 | 11,841 | -0.04(-1.25%) |
Dec 18, 2020 | 3.024 | 3.024 | 2.979 | 2.979 | 6,864 | -0.04(-1.47%) |
Dec 17, 2020 | 3.016 | 3.031 | 3.016 | 3.024 | 5,425 | -0.01(-0.25%) |
Dec 16, 2020 | 3.017 | 3.031 | 3.017 | 3.031 | 4,934 | +0.00(+0.00%) |
Dec 15, 2020 | 3.024 | 3.031 | 3.017 | 3.031 | 3,329 | +0.01(+0.49%) |
Dec 14, 2020 | 3.016 | 3.046 | 3.016 | 3.016 | 13,669 | +0.00(+0.00%) |
Dec 11, 2020 | 3.046 | 3.065 | 3.016 | 3.016 | 12,383 | -0.06(-1.93%) |
Dec 10, 2020 | 3.131 | 3.131 | 3.068 | 3.076 | 5,509 | -0.02(-0.72%) |
Dec 09, 2020 | 3.165 | 3.180 | 3.091 | 3.098 | 17,609 | -0.07(-2.11%) |
Dec 08, 2020 | 3.262 | 3.269 | 3.165 | 3.165 | 13,801 | -0.13(-3.83%) |
Dec 07, 2020 | 3.269 | 3.328 | 3.202 | 3.291 | 5,226 | +0.02(+0.68%) |
Dec 04, 2020 | 3.395 | 3.418 | 3.269 | 3.269 | 9,556 | -0.01(-0.23%) |
Dec 03, 2020 | 3.254 | 3.354 | 3.254 | 3.276 | 14,085 | -0.07(-2.00%) |
Dec 02, 2020 | 3.412 | 3.412 | 3.343 | 3.343 | 5,977 | +0.00(+0.00%) |