Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.460 | 6.685 | 6.370 | 6.680 | 2,198,006 | +0.19(+2.93%) |
Sep 29, 2021 | 6.610 | 6.610 | 6.270 | 6.490 | 892,789 | -0.05(-0.76%) |
Sep 28, 2021 | 6.840 | 6.960 | 6.540 | 6.540 | 1,075,802 | -0.31(-4.53%) |
Sep 27, 2021 | 6.800 | 7.030 | 6.750 | 6.850 | 1,544,356 | +0.12(+1.78%) |
Sep 24, 2021 | 6.870 | 6.920 | 6.720 | 6.730 | 946,990 | -0.10(-1.46%) |
Sep 23, 2021 | 6.800 | 6.950 | 6.740 | 6.830 | 939,249 | +0.11(+1.64%) |
Sep 22, 2021 | 6.700 | 6.840 | 6.670 | 6.720 | 1,103,898 | +0.12(+1.82%) |
Sep 21, 2021 | 6.630 | 6.847 | 6.425 | 6.600 | 1,125,986 | -0.01(-0.15%) |
Sep 20, 2021 | 6.550 | 6.740 | 6.330 | 6.610 | 1,543,059 | -0.27(-3.92%) |
Sep 17, 2021 | 6.770 | 7.050 | 6.730 | 6.880 | 5,169,706 | +0.38(+5.85%) |
Sep 16, 2021 | 6.520 | 6.610 | 6.480 | 6.500 | 756,379 | +0.00(+0.00%) |
Sep 15, 2021 | 6.390 | 6.545 | 6.270 | 6.500 | 852,704 | +0.09(+1.40%) |
Sep 14, 2021 | 6.530 | 6.530 | 6.330 | 6.410 | 1,273,421 | -0.05(-0.77%) |
Sep 13, 2021 | 6.240 | 6.520 | 6.160 | 6.460 | 1,226,295 | +0.28(+4.53%) |
Sep 10, 2021 | 6.400 | 6.410 | 6.130 | 6.180 | 779,872 | -0.18(-2.83%) |
Sep 09, 2021 | 6.380 | 6.470 | 6.200 | 6.360 | 869,968 | +0.02(+0.32%) |
Sep 08, 2021 | 6.620 | 6.640 | 6.330 | 6.340 | 805,635 | -0.20(-3.06%) |
Sep 07, 2021 | 6.440 | 6.705 | 6.400 | 6.540 | 907,941 | +0.12(+1.87%) |
Sep 03, 2021 | 6.620 | 6.630 | 6.300 | 6.420 | 863,866 | -0.20(-3.02%) |
Sep 02, 2021 | 6.540 | 6.715 | 6.405 | 6.620 | 1,214,234 | +0.09(+1.38%) |
Sep 01, 2021 | 6.410 | 6.550 | 6.260 | 6.530 | 1,403,666 | +0.18(+2.83%) |
Aug 31, 2021 | 6.400 | 6.435 | 6.120 | 6.350 | 1,356,233 | -0.07(-1.09%) |
Aug 30, 2021 | 6.660 | 6.700 | 6.350 | 6.420 | 1,311,758 | -0.14(-2.13%) |
Aug 27, 2021 | 6.260 | 6.640 | 6.210 | 6.560 | 1,461,240 | +0.30(+4.79%) |
Aug 26, 2021 | 6.300 | 6.360 | 6.120 | 6.260 | 1,129,841 | +0.02(+0.32%) |
Aug 25, 2021 | 6.130 | 6.360 | 6.130 | 6.240 | 1,658,738 | +0.14(+2.30%) |
Aug 24, 2021 | 5.830 | 6.230 | 5.780 | 6.100 | 1,858,582 | +0.37(+6.46%) |
Aug 23, 2021 | 5.580 | 5.800 | 5.570 | 5.730 | 1,563,598 | +0.29(+5.33%) |
Aug 20, 2021 | 5.220 | 5.510 | 5.200 | 5.440 | 1,214,160 | +0.19(+3.62%) |
Aug 19, 2021 | 5.320 | 5.360 | 5.150 | 5.250 | 1,158,979 | -0.17(-3.14%) |
Aug 18, 2021 | 5.590 | 5.670 | 5.410 | 5.420 | 969,857 | -0.26(-4.58%) |
Aug 17, 2021 | 5.700 | 5.740 | 5.490 | 5.680 | 1,108,201 | -0.06(-1.05%) |
Aug 16, 2021 | 5.760 | 5.900 | 5.610 | 5.740 | 1,004,183 | -0.05(-0.86%) |
Aug 13, 2021 | 5.860 | 5.940 | 5.750 | 5.790 | 1,465,154 | -0.10(-1.70%) |
Aug 12, 2021 | 6.200 | 6.280 | 5.880 | 5.890 | 2,234,102 | -0.27(-4.38%) |
Aug 11, 2021 | 6.190 | 6.190 | 6.031 | 6.160 | 2,067,042 | -0.03(-0.48%) |
Aug 10, 2021 | 6.210 | 6.350 | 6.080 | 6.190 | 1,783,816 | +0.01(+0.16%) |
Aug 09, 2021 | 6.360 | 6.540 | 6.170 | 6.180 | 3,614,241 | -0.16(-2.52%) |
Aug 06, 2021 | 5.930 | 6.490 | 5.870 | 6.340 | 7,957,405 | +0.79(+14.23%) |
Aug 05, 2021 | 5.470 | 5.610 | 5.450 | 5.550 | 1,851,589 | +0.13(+2.40%) |
Aug 04, 2021 | 5.550 | 5.640 | 5.310 | 5.420 | 1,224,067 | -0.15(-2.69%) |
Aug 03, 2021 | 5.700 | 5.700 | 5.420 | 5.570 | 1,446,089 | -0.13(-2.28%) |
Aug 02, 2021 | 5.740 | 5.880 | 5.690 | 5.700 | 2,576,535 | -0.07(-1.21%) |
Jul 30, 2021 | 5.630 | 5.810 | 5.590 | 5.770 | 1,797,171 | +0.11(+1.94%) |
Jul 29, 2021 | 5.670 | 5.795 | 5.589 | 5.660 | 710,923 | +0.08(+1.43%) |
Jul 28, 2021 | 5.630 | 5.720 | 5.430 | 5.580 | 957,588 | -0.05(-0.89%) |
Jul 27, 2021 | 5.630 | 5.785 | 5.410 | 5.630 | 1,709,895 | +0.06(+1.08%) |
Jul 26, 2021 | 5.220 | 5.600 | 5.210 | 5.570 | 1,017,805 | +0.40(+7.74%) |
Jul 23, 2021 | 5.230 | 5.270 | 5.050 | 5.170 | 825,046 | -0.05(-0.96%) |
Jul 22, 2021 | 5.500 | 5.580 | 5.180 | 5.220 | 1,154,079 | -0.30(-5.43%) |
Jul 21, 2021 | 5.260 | 5.640 | 5.260 | 5.520 | 1,665,073 | +0.30(+5.75%) |
Jul 20, 2021 | 4.900 | 5.280 | 4.825 | 5.220 | 2,155,572 | +0.36(+7.41%) |
Jul 19, 2021 | 4.530 | 4.915 | 4.500 | 4.860 | 2,646,017 | +0.02(+0.41%) |
Jul 16, 2021 | 4.980 | 5.000 | 4.780 | 4.840 | 2,719,023 | -0.07(-1.43%) |
Jul 15, 2021 | 4.850 | 5.090 | 4.740 | 4.910 | 2,937,180 | +0.05(+1.03%) |
Jul 14, 2021 | 4.890 | 4.960 | 4.700 | 4.860 | 1,418,815 | +0.02(+0.41%) |
Jul 13, 2021 | 4.960 | 5.030 | 4.830 | 4.840 | 1,071,372 | -0.16(-3.20%) |
Jul 12, 2021 | 4.900 | 5.010 | 4.790 | 5.000 | 676,582 | +0.05(+1.01%) |
Jul 09, 2021 | 4.950 | 5.070 | 4.910 | 4.950 | 732,031 | +0.14(+2.91%) |
Jul 08, 2021 | 4.800 | 4.950 | 4.640 | 4.810 | 1,352,340 | -0.18(-3.61%) |
Jul 07, 2021 | 4.980 | 5.020 | 4.820 | 4.990 | 1,659,401 | +0.00(+0.00%) |
Jul 06, 2021 | 5.220 | 5.225 | 4.920 | 4.990 | 1,252,146 | -0.19(-3.67%) |
Jul 02, 2021 | 5.430 | 5.430 | 5.150 | 5.180 | 1,154,468 | -0.21(-3.90%) |
Jul 01, 2021 | 5.550 | 5.550 | 5.330 | 5.390 | 719,230 | -0.10(-1.82%) |
Jun 30, 2021 | 5.330 | 5.520 | 5.240 | 5.490 | 1,461,078 | +0.15(+2.81%) |
Jun 29, 2021 | 5.440 | 5.500 | 5.290 | 5.340 | 749,563 | -0.07(-1.29%) |
Jun 28, 2021 | 5.820 | 5.820 | 5.310 | 5.410 | 1,954,924 | -0.43(-7.36%) |
Jun 25, 2021 | 5.970 | 6.060 | 5.840 | 5.840 | 1,588,268 | -0.11(-1.85%) |
Jun 24, 2021 | 5.930 | 6.005 | 5.795 | 5.950 | 826,717 | +0.05(+0.85%) |
Jun 23, 2021 | 5.750 | 6.130 | 5.710 | 5.900 | 2,160,609 | +0.16(+2.79%) |
Jun 22, 2021 | 5.790 | 5.790 | 5.540 | 5.740 | 1,013,678 | -0.04(-0.69%) |
Jun 21, 2021 | 5.440 | 5.780 | 5.421 | 5.780 | 1,632,555 | +0.36(+6.64%) |
Jun 18, 2021 | 5.500 | 5.530 | 5.335 | 5.420 | 2,676,821 | -0.19(-3.39%) |
Jun 17, 2021 | 5.820 | 5.855 | 5.550 | 5.610 | 811,866 | -0.16(-2.77%) |
Jun 16, 2021 | 5.610 | 5.820 | 5.550 | 5.770 | 1,505,975 | +0.16(+2.85%) |
Jun 15, 2021 | 5.740 | 5.770 | 5.530 | 5.610 | 1,522,039 | -0.10(-1.75%) |
Jun 14, 2021 | 5.460 | 5.760 | 5.450 | 5.710 | 1,969,455 | +0.20(+3.63%) |
Jun 11, 2021 | 5.270 | 5.545 | 5.270 | 5.510 | 1,372,969 | +0.29(+5.56%) |
Jun 10, 2021 | 5.430 | 5.430 | 5.220 | 5.220 | 1,981,817 | -0.14(-2.61%) |
Jun 09, 2021 | 5.300 | 5.430 | 5.180 | 5.360 | 1,493,089 | +0.10(+1.90%) |
Jun 08, 2021 | 5.160 | 5.320 | 5.090 | 5.260 | 1,091,900 | +0.11(+2.14%) |
Jun 07, 2021 | 5.070 | 5.240 | 5.050 | 5.150 | 1,114,774 | +0.09(+1.78%) |
Jun 04, 2021 | 5.180 | 5.260 | 5.010 | 5.060 | 946,521 | -0.12(-2.32%) |
Jun 03, 2021 | 5.100 | 5.290 | 5.070 | 5.180 | 1,308,194 | -0.09(-1.71%) |
Jun 02, 2021 | 5.170 | 5.280 | 5.010 | 5.270 | 1,628,847 | +0.12(+2.33%) |
Jun 01, 2021 | 5.150 | 5.230 | 5.100 | 5.150 | 1,861,939 | +0.02(+0.39%) |
May 28, 2021 | 5.230 | 5.230 | 4.905 | 5.130 | 2,025,858 | -0.07(-1.35%) |
May 27, 2021 | 4.990 | 5.238 | 4.980 | 5.200 | 6,020,159 | +0.24(+4.84%) |
May 26, 2021 | 4.910 | 5.040 | 4.840 | 4.960 | 1,234,374 | +0.08(+1.64%) |
May 25, 2021 | 4.970 | 5.090 | 4.880 | 4.880 | 1,035,553 | -0.11(-2.20%) |
May 24, 2021 | 5.050 | 5.140 | 4.940 | 4.990 | 1,244,758 | -0.08(-1.58%) |
May 21, 2021 | 5.220 | 5.260 | 5.070 | 5.070 | 729,520 | -0.12(-2.31%) |
May 20, 2021 | 5.150 | 5.250 | 5.050 | 5.190 | 720,083 | +0.03(+0.58%) |
May 19, 2021 | 5.040 | 5.260 | 5.020 | 5.160 | 1,784,948 | -0.01(-0.19%) |
May 18, 2021 | 5.220 | 5.340 | 5.120 | 5.170 | 1,825,715 | -0.02(-0.39%) |
May 17, 2021 | 5.150 | 5.490 | 5.140 | 5.190 | 2,256,700 | -0.02(-0.38%) |
May 14, 2021 | 4.880 | 5.215 | 4.765 | 5.210 | 2,995,714 | +0.34(+6.98%) |
May 13, 2021 | 4.550 | 5.100 | 4.520 | 4.870 | 4,839,856 | +0.43(+9.68%) |
May 12, 2021 | 4.500 | 4.730 | 4.420 | 4.440 | 1,515,450 | -0.10(-2.20%) |
May 11, 2021 | 4.130 | 4.570 | 4.010 | 4.540 | 1,889,331 | +0.22(+5.09%) |
May 10, 2021 | 4.480 | 4.633 | 4.170 | 4.320 | 2,705,005 | -0.14(-3.14%) |
May 07, 2021 | 3.870 | 4.490 | 3.660 | 4.460 | 7,010,959 | -0.04(-0.89%) |
May 06, 2021 | 4.400 | 4.510 | 4.240 | 4.500 | 1,679,967 | +0.05(+1.12%) |
May 05, 2021 | 4.555 | 4.660 | 4.410 | 4.450 | 1,536,449 | -0.12(-2.63%) |
May 04, 2021 | 4.580 | 4.590 | 4.370 | 4.570 | 1,161,506 | -0.05(-1.08%) |
May 03, 2021 | 4.570 | 4.670 | 4.540 | 4.620 | 1,113,794 | +0.08(+1.76%) |
Apr 30, 2021 | 4.570 | 4.690 | 4.450 | 4.540 | 1,127,000 | -0.08(-1.73%) |
Apr 29, 2021 | 4.720 | 4.770 | 4.510 | 4.620 | 1,454,929 | -0.06(-1.28%) |
Apr 28, 2021 | 4.640 | 4.710 | 4.551 | 4.680 | 1,059,915 | -0.02(-0.43%) |
Apr 27, 2021 | 4.900 | 4.990 | 4.570 | 4.700 | 2,681,640 | -0.19(-3.89%) |
Apr 26, 2021 | 4.920 | 5.010 | 4.860 | 4.890 | 1,117,534 | +0.02(+0.41%) |
Apr 23, 2021 | 4.860 | 4.950 | 4.760 | 4.870 | 824,800 | +0.03(+0.62%) |
Apr 22, 2021 | 4.900 | 5.020 | 4.835 | 4.840 | 877,622 | -0.03(-0.62%) |
Apr 21, 2021 | 4.640 | 4.880 | 4.570 | 4.870 | 967,621 | +0.22(+4.73%) |
Apr 20, 2021 | 4.800 | 4.820 | 4.520 | 4.650 | 1,502,113 | -0.17(-3.53%) |
Apr 19, 2021 | 4.830 | 4.870 | 4.690 | 4.820 | 1,146,970 | -0.04(-0.82%) |
Apr 16, 2021 | 4.880 | 4.925 | 4.745 | 4.860 | 1,191,400 | -0.01(-0.21%) |
Apr 15, 2021 | 5.140 | 5.200 | 4.770 | 4.870 | 2,105,590 | -0.26(-5.07%) |
Apr 14, 2021 | 5.150 | 5.370 | 5.120 | 5.130 | 932,957 | +0.00(+0.00%) |
Apr 13, 2021 | 5.250 | 5.270 | 5.035 | 5.130 | 846,053 | -0.12(-2.29%) |
Apr 12, 2021 | 5.180 | 5.300 | 5.130 | 5.250 | 788,257 | +0.06(+1.16%) |
Apr 09, 2021 | 5.060 | 5.300 | 5.000 | 5.190 | 1,063,000 | +0.12(+2.37%) |
Apr 08, 2021 | 5.150 | 5.159 | 5.010 | 5.070 | 837,480 | -0.08(-1.55%) |
Apr 07, 2021 | 5.220 | 5.289 | 5.100 | 5.150 | 1,019,535 | -0.09(-1.72%) |
Apr 06, 2021 | 5.280 | 5.360 | 5.210 | 5.240 | 715,320 | -0.08(-1.50%) |
Apr 05, 2021 | 5.420 | 5.467 | 5.190 | 5.320 | 1,072,008 | -0.01(-0.19%) |
Apr 01, 2021 | 5.440 | 5.480 | 5.250 | 5.330 | 1,067,300 | -0.05(-0.93%) |
Mar 31, 2021 | 5.300 | 5.490 | 5.220 | 5.380 | 2,412,542 | +0.06(+1.13%) |
Mar 30, 2021 | 5.000 | 5.340 | 4.990 | 5.320 | 1,078,884 | +0.32(+6.40%) |
Mar 29, 2021 | 5.300 | 5.400 | 5.000 | 5.000 | 1,275,775 | -0.35(-6.54%) |
Mar 26, 2021 | 5.360 | 5.400 | 4.970 | 5.350 | 1,510,200 | +0.08(+1.52%) |
Mar 25, 2021 | 4.880 | 5.330 | 4.810 | 5.270 | 1,536,638 | +0.28(+5.61%) |
Mar 24, 2021 | 5.570 | 5.570 | 4.970 | 4.990 | 2,206,882 | -0.26(-4.95%) |
Mar 23, 2021 | 5.960 | 6.330 | 5.250 | 5.250 | 6,748,963 | -0.64(-10.87%) |
Mar 22, 2021 | 6.050 | 6.200 | 5.700 | 5.890 | 2,565,106 | -0.11(-1.83%) |
Mar 19, 2021 | 5.800 | 6.060 | 5.450 | 6.000 | 3,414,500 | +0.21(+3.63%) |
Mar 18, 2021 | 5.840 | 5.990 | 5.750 | 5.790 | 1,398,572 | -0.14(-2.36%) |
Mar 17, 2021 | 5.870 | 6.060 | 5.800 | 5.930 | 1,764,342 | +0.08(+1.37%) |
Mar 16, 2021 | 5.680 | 6.030 | 5.635 | 5.850 | 2,653,445 | +0.10(+1.74%) |
Mar 15, 2021 | 5.590 | 5.790 | 5.570 | 5.750 | 1,266,997 | +0.08(+1.41%) |
Mar 12, 2021 | 5.710 | 5.849 | 5.580 | 5.670 | 1,026,300 | -0.07(-1.22%) |
Mar 11, 2021 | 5.720 | 5.740 | 5.500 | 5.740 | 1,216,341 | +0.03(+0.53%) |
Mar 10, 2021 | 5.800 | 6.240 | 5.600 | 5.710 | 2,414,498 | +0.01(+0.18%) |
Mar 09, 2021 | 5.490 | 5.890 | 5.430 | 5.700 | 2,422,187 | +0.26(+4.78%) |
Mar 08, 2021 | 5.340 | 5.550 | 5.250 | 5.440 | 1,708,625 | +0.09(+1.68%) |
Mar 05, 2021 | 5.320 | 5.490 | 4.890 | 5.350 | 1,616,900 | +0.17(+3.28%) |
Mar 04, 2021 | 5.270 | 5.330 | 4.840 | 5.180 | 1,886,075 | -0.11(-2.08%) |
Mar 03, 2021 | 5.420 | 5.600 | 5.280 | 5.290 | 1,490,557 | -0.17(-3.11%) |
Mar 02, 2021 | 5.270 | 5.570 | 5.190 | 5.460 | 899,676 | +0.17(+3.21%) |
Mar 01, 2021 | 5.080 | 5.310 | 4.980 | 5.290 | 1,761,867 | +0.34(+6.87%) |
Feb 26, 2021 | 4.820 | 5.080 | 4.650 | 4.950 | 1,876,300 | +0.13(+2.70%) |
Feb 25, 2021 | 5.500 | 5.750 | 4.700 | 4.820 | 2,341,566 | -0.79(-14.08%) |
Feb 24, 2021 | 5.430 | 5.690 | 5.430 | 5.610 | 1,429,170 | +0.16(+2.94%) |
Feb 23, 2021 | 5.520 | 5.590 | 5.230 | 5.450 | 1,896,887 | -0.25(-4.39%) |
Feb 22, 2021 | 5.720 | 5.780 | 5.620 | 5.700 | 2,259,835 | -0.01(-0.18%) |
Feb 19, 2021 | 5.500 | 5.820 | 5.400 | 5.710 | 1,855,400 | +0.21(+3.82%) |
Feb 18, 2021 | 5.470 | 5.560 | 5.380 | 5.500 | 1,248,318 | -0.01(-0.18%) |
Feb 17, 2021 | 5.390 | 5.540 | 5.230 | 5.510 | 1,736,033 | +0.12(+2.23%) |
Feb 16, 2021 | 5.340 | 5.530 | 5.180 | 5.390 | 1,695,937 | +0.13(+2.47%) |
Feb 12, 2021 | 5.180 | 5.280 | 5.000 | 5.260 | 1,194,400 | +0.04(+0.77%) |
Feb 11, 2021 | 5.410 | 5.450 | 4.940 | 5.220 | 2,264,097 | -0.20(-3.69%) |
Feb 10, 2021 | 5.880 | 5.880 | 5.300 | 5.420 | 2,237,511 | -0.22(-3.90%) |
Feb 09, 2021 | 5.160 | 5.790 | 4.980 | 5.640 | 5,562,308 | +0.51(+9.94%) |
Feb 08, 2021 | 4.850 | 5.330 | 4.850 | 5.130 | 2,649,460 | +0.36(+7.55%) |
Feb 05, 2021 | 4.750 | 4.828 | 4.625 | 4.770 | 962,500 | +0.09(+1.92%) |
Feb 04, 2021 | 4.540 | 4.740 | 4.490 | 4.680 | 956,456 | +0.13(+2.86%) |
Feb 03, 2021 | 4.570 | 4.640 | 4.410 | 4.550 | 1,270,813 | -0.03(-0.66%) |
Feb 02, 2021 | 4.580 | 4.640 | 4.340 | 4.580 | 1,417,152 | +0.06(+1.33%) |
Feb 01, 2021 | 4.530 | 4.610 | 4.240 | 4.520 | 2,080,295 | +0.04(+0.89%) |
Jan 29, 2021 | 4.260 | 4.540 | 4.120 | 4.480 | 2,467,300 | +0.27(+6.41%) |
Jan 28, 2021 | 4.620 | 4.860 | 4.120 | 4.210 | 3,200,782 | -0.40(-8.68%) |
Jan 27, 2021 | 4.000 | 4.870 | 3.970 | 4.610 | 4,721,542 | +0.41(+9.76%) |
Jan 26, 2021 | 4.220 | 4.300 | 4.120 | 4.200 | 1,815,901 | -0.02(-0.47%) |
Jan 25, 2021 | 4.260 | 4.390 | 3.960 | 4.220 | 1,893,391 | +0.03(+0.72%) |
Jan 22, 2021 | 3.940 | 4.220 | 3.900 | 4.190 | 1,518,700 | +0.17(+4.23%) |
Jan 21, 2021 | 3.970 | 4.130 | 3.920 | 4.020 | 1,314,993 | +0.05(+1.26%) |
Jan 20, 2021 | 4.220 | 4.270 | 3.900 | 3.970 | 1,511,673 | -0.22(-5.25%) |
Jan 19, 2021 | 4.080 | 4.320 | 3.960 | 4.190 | 2,597,358 | +0.22(+5.54%) |
Jan 15, 2021 | 3.880 | 4.150 | 3.820 | 3.970 | 1,776,000 | -0.01(-0.25%) |
Jan 14, 2021 | 3.780 | 4.060 | 3.680 | 3.980 | 2,611,699 | +0.29(+7.86%) |
Jan 13, 2021 | 3.900 | 3.990 | 3.620 | 3.690 | 2,292,230 | -0.17(-4.40%) |
Jan 12, 2021 | 3.350 | 4.010 | 3.320 | 3.860 | 5,359,249 | +0.58(+17.68%) |
Jan 11, 2021 | 3.380 | 3.530 | 3.230 | 3.280 | 1,533,808 | -0.14(-4.09%) |
Jan 08, 2021 | 3.550 | 3.550 | 3.320 | 3.420 | 1,530,100 | -0.08(-2.29%) |
Jan 07, 2021 | 3.520 | 3.660 | 3.440 | 3.500 | 1,347,447 | -0.03(-0.85%) |
Jan 06, 2021 | 3.270 | 3.590 | 3.240 | 3.530 | 3,292,098 | +0.34(+10.66%) |
Jan 05, 2021 | 3.110 | 3.360 | 3.080 | 3.190 | 1,488,853 | +0.02(+0.63%) |
Jan 04, 2021 | 3.360 | 3.400 | 2.940 | 3.170 | 2,885,370 | -0.19(-5.65%) |
Dec 31, 2020 | 3.360 | 3.360 | 3.360 | 2,713,584 | +0.46(+15.86%) | |
Dec 30, 2020 | 3.100 | 3.180 | 2.840 | 2.900 | 2,713,584 | -0.29(-9.09%) |
Dec 29, 2020 | 2.780 | 3.840 | 2.740 | 3.190 | 15,773,864 | +0.39(+13.93%) |
Dec 28, 2020 | 2.790 | 2.870 | 2.710 | 2.800 | 1,484,370 | +0.05(+1.82%) |
Dec 24, 2020 | 2.660 | 2.820 | 2.622 | 2.750 | 1,058,900 | +0.09(+3.38%) |
Dec 23, 2020 | 2.460 | 2.680 | 2.400 | 2.660 | 1,583,999 | +0.23(+9.47%) |
Dec 22, 2020 | 2.480 | 2.510 | 2.320 | 2.430 | 1,487,645 | -0.04(-1.62%) |
Dec 21, 2020 | 2.470 | 2.530 | 2.380 | 2.470 | 1,596,857 | -0.08(-3.14%) |
Dec 18, 2020 | 2.690 | 2.700 | 2.550 | 2.550 | 1,915,900 | -0.14(-5.20%) |
Dec 17, 2020 | 2.720 | 2.720 | 2.590 | 2.690 | 1,024,300 | +0.09(+3.46%) |
Dec 16, 2020 | 2.630 | 2.670 | 2.540 | 2.600 | 771,174 | -0.03(-1.14%) |
Dec 15, 2020 | 2.610 | 2.700 | 2.570 | 2.630 | 774,249 | +0.04(+1.54%) |
Dec 14, 2020 | 2.850 | 2.870 | 2.580 | 2.590 | 1,165,112 | -0.21(-7.50%) |
Dec 11, 2020 | 2.870 | 2.950 | 2.790 | 2.800 | 737,500 | -0.11(-3.78%) |
Dec 10, 2020 | 2.770 | 3.020 | 2.770 | 2.910 | 2,531,245 | +0.10(+3.56%) |
Dec 09, 2020 | 2.810 | 2.905 | 2.760 | 2.810 | 1,289,339 | +0.00(+0.00%) |
Dec 08, 2020 | 2.730 | 2.840 | 2.710 | 2.810 | 936,309 | +0.05(+1.81%) |
Dec 07, 2020 | 2.980 | 2.980 | 2.710 | 2.760 | 943,150 | -0.23(-7.69%) |
Dec 04, 2020 | 2.890 | 2.990 | 2.850 | 2.990 | 1,790,600 | +0.16(+5.65%) |
Dec 03, 2020 | 2.680 | 2.850 | 2.680 | 2.830 | 1,711,520 | +0.18(+6.79%) |
Dec 02, 2020 | 2.480 | 2.670 | 2.430 | 2.650 | 1,359,825 | +0.15(+6.00%) |
Dec 01, 2020 | 2.930 | 2.990 | 2.490 | 2.500 | 2,078,299 | -0.34(-11.97%) |
Nov 30, 2020 | 2.800 | 2.880 | 2.680 | 2.840 | 1,642,172 | +0.03(+1.07%) |
Nov 27, 2020 | 2.940 | 2.950 | 2.720 | 2.810 | 1,155,100 | -0.14(-4.75%) |
Nov 25, 2020 | 2.920 | 3.000 | 2.740 | 2.950 | 1,792,600 | -0.09(-2.96%) |
Nov 24, 2020 | 2.930 | 3.050 | 2.690 | 3.040 | 3,876,202 | +0.21(+7.42%) |
Nov 23, 2020 | 2.340 | 2.850 | 2.330 | 2.830 | 4,704,600 | +0.54(+23.58%) |
Nov 20, 2020 | 2.260 | 2.470 | 2.250 | 2.290 | 1,833,100 | -0.04(-1.72%) |
Nov 19, 2020 | 2.340 | 2.490 | 2.140 | 2.330 | 3,005,995 | -0.10(-4.12%) |
Nov 18, 2020 | 2.290 | 2.550 | 2.260 | 2.430 | 5,200,129 | +0.12(+5.19%) |
Nov 17, 2020 | 1.870 | 2.420 | 1.810 | 2.310 | 10,297,966 | +0.57(+32.76%) |
Nov 16, 2020 | 1.760 | 1.850 | 1.730 | 1.740 | 1,718,679 | +0.02(+1.16%) |
Nov 13, 2020 | 1.670 | 1.750 | 1.630 | 1.720 | 1,183,500 | +0.04(+2.38%) |
Nov 12, 2020 | 1.570 | 1.720 | 1.550 | 1.680 | 1,649,312 | -0.02(-1.18%) |
Nov 11, 2020 | 1.650 | 1.710 | 1.560 | 1.700 | 1,012,049 | +0.01(+0.59%) |
Nov 10, 2020 | 1.600 | 1.740 | 1.510 | 1.690 | 2,448,196 | +0.15(+9.74%) |
Nov 09, 2020 | 1.450 | 1.600 | 1.440 | 1.540 | 3,058,684 | +0.17(+12.41%) |
Nov 06, 2020 | 1.400 | 1.410 | 1.360 | 1.370 | 609,500 | -0.04(-2.84%) |
Nov 05, 2020 | 1.320 | 1.410 | 1.310 | 1.410 | 897,217 | +0.13(+10.16%) |
Nov 04, 2020 | 1.360 | 1.410 | 1.260 | 1.280 | 1,453,740 | -0.17(-11.72%) |
Nov 03, 2020 | 1.280 | 1.450 | 1.230 | 1.450 | 5,410,014 | +0.31(+27.19%) |
Nov 02, 2020 | 1.200 | 1.250 | 1.030 | 1.140 | 3,304,770 | -0.01(-0.87%) |
Oct 30, 2020 | 1.270 | 1.310 | 1.150 | 1.150 | 2,135,800 | -0.13(-10.16%) |
Oct 29, 2020 | 1.300 | 1.330 | 1.260 | 1.280 | 627,493 | +0.01(+0.79%) |
Oct 28, 2020 | 1.330 | 1.340 | 1.260 | 1.270 | 1,062,613 | -0.05(-3.79%) |
Oct 27, 2020 | 1.400 | 1.400 | 1.320 | 1.320 | 595,340 | -0.07(-5.04%) |
Oct 26, 2020 | 1.420 | 1.470 | 1.370 | 1.390 | 665,353 | -0.08(-5.44%) |
Oct 23, 2020 | 1.460 | 1.500 | 1.450 | 1.470 | 426,200 | +0.03(+2.08%) |
Oct 22, 2020 | 1.430 | 1.470 | 1.420 | 1.440 | 569,539 | +0.01(+0.70%) |
Oct 21, 2020 | 1.460 | 1.470 | 1.410 | 1.430 | 416,999 | -0.02(-1.38%) |
Oct 20, 2020 | 1.440 | 1.500 | 1.420 | 1.450 | 626,712 | -0.01(-0.68%) |
Oct 19, 2020 | 1.500 | 1.500 | 1.459 | 1.460 | 542,401 | -0.02(-1.35%) |
Oct 16, 2020 | 1.450 | 1.490 | 1.440 | 1.480 | 474,400 | +0.02(+1.37%) |
Oct 15, 2020 | 1.440 | 1.490 | 1.430 | 1.460 | 526,655 | +0.01(+0.69%) |
Oct 14, 2020 | 1.480 | 1.520 | 1.450 | 1.450 | 681,029 | -0.03(-2.03%) |
Oct 13, 2020 | 1.400 | 1.530 | 1.390 | 1.480 | 1,542,701 | +0.05(+3.50%) |
Oct 12, 2020 | 1.430 | 1.440 | 1.380 | 1.430 | 860,007 | -0.01(-0.69%) |
Oct 09, 2020 | 1.520 | 1.530 | 1.430 | 1.440 | 923,100 | -0.06(-4.00%) |
Oct 08, 2020 | 1.430 | 1.510 | 1.430 | 1.500 | 882,936 | +0.09(+6.38%) |
Oct 07, 2020 | 1.490 | 1.490 | 1.380 | 1.410 | 1,243,368 | -0.05(-3.42%) |
Oct 06, 2020 | 1.410 | 1.540 | 1.400 | 1.460 | 1,628,343 | +0.07(+5.04%) |
Oct 05, 2020 | 1.350 | 1.420 | 1.350 | 1.390 | 672,963 | +0.04(+2.96%) |
Oct 02, 2020 | 1.270 | 1.370 | 1.260 | 1.350 | 859,700 | -0.01(-0.74%) |