Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.756 | 4.756 | 4.530 | 4.554 | 7,590 | -0.27(-5.61%) |
Nov 29, 2021 | 5.049 | 5.054 | 4.639 | 4.824 | 12,486 | -0.21(-4.20%) |
Nov 26, 2021 | 4.740 | 5.035 | 4.484 | 5.035 | 9,458 | +0.37(+8.00%) |
Nov 24, 2021 | 4.491 | 4.662 | 4.491 | 4.662 | 3,580 | +0.09(+1.87%) |
Nov 23, 2021 | 4.515 | 4.662 | 4.498 | 4.577 | 14,797 | +0.08(+1.73%) |
Nov 22, 2021 | 4.484 | 4.608 | 4.484 | 4.499 | 21,442 | +0.02(+0.52%) |
Nov 19, 2021 | 4.561 | 4.561 | 4.318 | 4.476 | 6,003 | -0.05(-1.03%) |
Nov 18, 2021 | 4.550 | 4.561 | 4.523 | 4.523 | 4,901 | +0.01(+0.17%) |
Nov 17, 2021 | 4.390 | 4.515 | 4.367 | 4.515 | 6,896 | +0.05(+1.04%) |
Nov 16, 2021 | 4.896 | 4.896 | 4.258 | 4.468 | 70,497 | -0.47(-9.59%) |
Nov 15, 2021 | 5.129 | 5.129 | 4.942 | 4.942 | 7,306 | -0.03(-0.62%) |
Nov 12, 2021 | 4.981 | 5.129 | 4.860 | 4.973 | 9,889 | +0.23(+4.92%) |
Nov 11, 2021 | 4.857 | 4.857 | 4.670 | 4.740 | 11,096 | -0.07(-1.45%) |
Nov 10, 2021 | 4.888 | 4.810 | 4.810 | 6,202 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.736 | 5.012 | 4.701 | 4.973 | 18,196 | +0.26(+5.44%) |
Nov 08, 2021 | 4.779 | 4.818 | 4.627 | 4.717 | 6,479 | -0.05(-1.14%) |
Nov 05, 2021 | 4.437 | 4.969 | 4.437 | 4.771 | 47,590 | +0.48(+11.23%) |
Nov 04, 2021 | 4.499 | 4.561 | 4.204 | 4.289 | 26,792 | -0.21(-4.66%) |
Nov 03, 2021 | 4.593 | 4.761 | 4.422 | 4.499 | 28,150 | -0.12(-2.69%) |
Nov 02, 2021 | 5.067 | 5.144 | 4.585 | 4.624 | 38,923 | -0.51(-9.85%) |
Nov 01, 2021 | 5.051 | 5.300 | 4.904 | 5.129 | 15,922 | +0.05(+0.92%) |
Oct 29, 2021 | 5.082 | 5.098 | 4.907 | 5.082 | 5,237 | +0.03(+0.62%) |
Oct 28, 2021 | 5.067 | 5.143 | 4.973 | 5.051 | 3,977 | -0.05(-0.91%) |
Oct 27, 2021 | 5.175 | 5.222 | 4.841 | 5.098 | 12,716 | -0.12(-2.24%) |
Oct 26, 2021 | 5.338 | 5.136 | 5.214 | 4,394 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.253 | 5.354 | 5.206 | 5.276 | 6,765 | -0.02(-0.44%) |
Oct 22, 2021 | 5.183 | 5.471 | 5.012 | 5.300 | 24,464 | +0.13(+2.56%) |
Oct 21, 2021 | 5.113 | 5.579 | 4.942 | 5.168 | 92,364 | +0.02(+0.30%) |
Oct 20, 2021 | 5.082 | 5.649 | 4.810 | 5.152 | 119,135 | -0.05(-0.90%) |
Oct 19, 2021 | 5.168 | 5.385 | 5.160 | 5.199 | 12,741 | +0.05(+1.06%) |
Oct 18, 2021 | 5.059 | 5.556 | 4.997 | 5.144 | 76,753 | +0.13(+2.64%) |
Oct 15, 2021 | 4.818 | 5.051 | 4.814 | 5.012 | 17,680 | +0.19(+4.03%) |
Oct 14, 2021 | 4.662 | 4.818 | 4.647 | 4.818 | 20,322 | +0.23(+5.08%) |
Oct 13, 2021 | 4.328 | 4.725 | 4.328 | 4.585 | 15,337 | +0.12(+2.61%) |
Oct 12, 2021 | 4.561 | 4.561 | 4.406 | 4.468 | 15,766 | +0.03(+0.70%) |
Oct 11, 2021 | 4.709 | 4.709 | 4.437 | 4.437 | 8,959 | -0.19(-4.03%) |
Oct 08, 2021 | 4.616 | 4.849 | 4.551 | 4.624 | 15,938 | +0.04(+0.85%) |
Oct 07, 2021 | 4.460 | 4.810 | 4.422 | 4.585 | 37,117 | +0.25(+5.73%) |
Oct 06, 2021 | 4.849 | 4.849 | 4.251 | 4.336 | 123,121 | -0.51(-10.58%) |
Oct 05, 2021 | 5.168 | 5.393 | 4.569 | 4.849 | 529,842 | -0.09(-1.73%) |
Oct 04, 2021 | 4.429 | 5.284 | 4.398 | 4.934 | 547,543 | +0.41(+9.11%) |
Oct 01, 2021 | 4.569 | 4.585 | 4.453 | 4.523 | 7,449 | +0.11(+2.46%) |
Sep 30, 2021 | 4.523 | 4.538 | 4.344 | 4.414 | 19,713 | -0.10(-2.24%) |
Sep 29, 2021 | 4.344 | 4.515 | 4.282 | 4.515 | 28,691 | +0.17(+3.98%) |
Sep 28, 2021 | 4.429 | 4.429 | 4.204 | 4.342 | 12,662 | -0.01(-0.22%) |
Sep 27, 2021 | 4.087 | 4.437 | 4.041 | 4.352 | 55,859 | +0.23(+5.66%) |
Sep 24, 2021 | 4.220 | 4.289 | 4.080 | 4.118 | 52,204 | -0.14(-3.28%) |
Sep 23, 2021 | 4.352 | 4.585 | 4.258 | 4.258 | 28,226 | -0.11(-2.56%) |
Sep 22, 2021 | 4.375 | 4.515 | 4.370 | 4.370 | 15,831 | -0.01(-0.28%) |
Sep 21, 2021 | 4.701 | 4.701 | 4.352 | 4.383 | 19,258 | -0.34(-7.24%) |
Sep 20, 2021 | 4.779 | 4.779 | 4.718 | 4.725 | 3,497 | -0.04(-0.82%) |
Sep 17, 2021 | 4.973 | 4.973 | 4.763 | 4.763 | 2,125 | -0.07(-1.42%) |
Sep 15, 2021 | 4.832 | 4.832 | 4.832 | 284 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.787 | 4.888 | 4.787 | 4.857 | 17,136 | +0.04(+0.81%) |
Sep 13, 2021 | 4.923 | 4.939 | 4.701 | 4.818 | 8,158 | -0.10(-2.05%) |
Sep 10, 2021 | 4.934 | 4.934 | 4.864 | 4.919 | 1,294 | +0.10(+2.10%) |
Sep 09, 2021 | 4.818 | 4.828 | 4.810 | 4.818 | 10,134 | -0.04(-0.80%) |
Sep 08, 2021 | 4.779 | 4.958 | 4.779 | 4.857 | 12,248 | +0.07(+1.46%) |
Sep 07, 2021 | 4.779 | 4.818 | 4.779 | 4.787 | 3,756 | -0.02(-0.32%) |
Sep 03, 2021 | 4.518 | 4.802 | 4.385 | 4.802 | 15,461 | +0.34(+7.67%) |
Sep 02, 2021 | 4.468 | 4.639 | 4.339 | 4.460 | 92,726 | +0.05(+1.06%) |
Sep 01, 2021 | 4.414 | 4.468 | 4.332 | 4.414 | 45,335 | -0.02(-0.53%) |
Aug 31, 2021 | 4.437 | 4.462 | 4.437 | 4.437 | 1,551 | -0.03(-0.65%) |
Aug 30, 2021 | 4.453 | 4.546 | 4.445 | 4.466 | 16,568 | +0.04(+0.83%) |
Aug 27, 2021 | 4.429 | 4.429 | 4.387 | 4.429 | 15,882 | +0.04(+0.88%) |
Aug 26, 2021 | 4.383 | 4.520 | 4.375 | 4.390 | 2,509 | -0.01(-0.18%) |
Aug 25, 2021 | 4.453 | 4.546 | 4.284 | 4.398 | 26,150 | +0.00(+0.00%) |
Aug 24, 2021 | 4.523 | 4.538 | 4.251 | 4.398 | 17,096 | -0.02(-0.35%) |
Aug 23, 2021 | 4.274 | 4.414 | 4.235 | 4.414 | 8,743 | +0.18(+4.15%) |
Aug 20, 2021 | 4.305 | 4.390 | 4.235 | 4.238 | 4,446 | -0.02(-0.57%) |
Aug 19, 2021 | 4.344 | 4.344 | 4.235 | 4.262 | 2,972 | -0.03(-0.72%) |
Aug 18, 2021 | 4.313 | 4.359 | 4.293 | 4.293 | 6,484 | -0.02(-0.45%) |
Aug 17, 2021 | 4.406 | 4.403 | 4.313 | 4.313 | 855 | +0.02(+0.36%) |
Aug 16, 2021 | 4.422 | 4.422 | 4.270 | 4.297 | 3,975 | -0.12(-2.81%) |
Aug 13, 2021 | 4.445 | 4.507 | 4.422 | 4.422 | 4,190 | -0.14(-3.10%) |
Aug 12, 2021 | 4.585 | 4.585 | 4.429 | 4.563 | 3,336 | +0.26(+5.99%) |
Aug 11, 2021 | 4.313 | 4.406 | 4.305 | 4.305 | 21,682 | -0.04(-0.89%) |
Aug 10, 2021 | 4.220 | 4.344 | 4.207 | 4.344 | 3,031 | +0.18(+4.29%) |
Aug 09, 2021 | 4.398 | 4.538 | 4.157 | 4.165 | 18,484 | -0.43(-9.31%) |
Aug 06, 2021 | 4.740 | 4.740 | 4.468 | 4.593 | 7,810 | -0.11(-2.31%) |
Aug 05, 2021 | 4.584 | 4.712 | 4.584 | 4.701 | 2,941 | +0.07(+1.51%) |
Aug 04, 2021 | 4.577 | 4.740 | 4.561 | 4.631 | 23,001 | -0.02(-0.33%) |
Aug 03, 2021 | 4.655 | 4.732 | 4.624 | 4.647 | 35,896 | -0.06(-1.24%) |
Aug 02, 2021 | 4.624 | 4.732 | 4.624 | 4.705 | 17,797 | +0.09(+1.94%) |
Jul 30, 2021 | 4.701 | 4.754 | 4.439 | 4.616 | 12,608 | -0.05(-1.08%) |
Jul 29, 2021 | 4.542 | 4.771 | 4.542 | 4.666 | 17,770 | +0.08(+1.85%) |
Jul 28, 2021 | 4.582 | 4.589 | 4.477 | 4.582 | 20,307 | +0.11(+2.43%) |
Jul 27, 2021 | 4.737 | 4.737 | 4.403 | 4.473 | 35,198 | -0.23(-4.95%) |
Jul 26, 2021 | 4.659 | 4.737 | 4.659 | 4.706 | 2,028 | +0.05(+1.00%) |
Jul 23, 2021 | 4.690 | 4.807 | 4.659 | 4.659 | 7,420 | -0.14(-2.91%) |
Jul 22, 2021 | 4.784 | 4.892 | 4.768 | 4.799 | 25,896 | -0.02(-0.48%) |
Jul 21, 2021 | 4.799 | 4.892 | 4.733 | 4.822 | 36,044 | -0.05(-1.11%) |
Jul 20, 2021 | 4.797 | 5.001 | 4.784 | 4.877 | 11,185 | +0.06(+1.29%) |
Jul 19, 2021 | 4.939 | 5.001 | 4.652 | 4.815 | 32,915 | -0.19(-3.88%) |
Jul 16, 2021 | 5.358 | 5.362 | 4.947 | 5.009 | 8,090 | -0.09(-1.83%) |
Jul 15, 2021 | 5.249 | 5.369 | 4.993 | 5.102 | 35,084 | -0.19(-3.67%) |
Jul 14, 2021 | 5.133 | 5.684 | 5.125 | 5.296 | 148,986 | +0.12(+2.40%) |
Jul 13, 2021 | 5.110 | 5.281 | 5.024 | 5.172 | 54,823 | +0.14(+2.78%) |
Jul 12, 2021 | 4.877 | 5.156 | 4.877 | 5.032 | 8,251 | +0.14(+2.86%) |
Jul 09, 2021 | 4.729 | 5.809 | 4.706 | 4.892 | 205,398 | +0.19(+4.13%) |
Jul 08, 2021 | 4.690 | 4.916 | 4.659 | 4.698 | 108,705 | +0.01(+0.15%) |
Jul 07, 2021 | 4.768 | 4.947 | 4.690 | 4.691 | 17,590 | -0.13(-2.73%) |
Jul 06, 2021 | 5.001 | 5.001 | 4.815 | 4.823 | 18,535 | -0.05(-0.95%) |
Jul 02, 2021 | 4.916 | 5.071 | 4.827 | 4.869 | 20,592 | -0.12(-2.34%) |
Jul 01, 2021 | 4.916 | 5.079 | 4.869 | 4.985 | 51,693 | +0.10(+2.07%) |
Jun 30, 2021 | 4.776 | 5.048 | 4.776 | 4.884 | 8,478 | +0.06(+1.29%) |
Jun 29, 2021 | 4.962 | 4.993 | 4.791 | 4.822 | 8,047 | -0.16(-3.17%) |
Jun 28, 2021 | 4.833 | 5.019 | 4.763 | 4.980 | 73,480 | +0.09(+1.90%) |
Jun 25, 2021 | 4.848 | 4.988 | 4.771 | 4.887 | 38,714 | +0.05(+1.12%) |
Jun 24, 2021 | 4.949 | 4.949 | 4.608 | 4.833 | 52,231 | +0.04(+0.81%) |
Jun 23, 2021 | 4.740 | 4.879 | 4.562 | 4.794 | 76,049 | +0.30(+6.72%) |
Jun 22, 2021 | 4.655 | 4.763 | 4.492 | 4.492 | 57,679 | -0.16(-3.49%) |
Jun 21, 2021 | 4.422 | 5.383 | 4.416 | 4.655 | 431,069 | +0.23(+5.25%) |
Jun 18, 2021 | 4.794 | 4.794 | 4.298 | 4.422 | 57,278 | -0.37(-7.75%) |
Jun 17, 2021 | 4.732 | 4.802 | 4.647 | 4.794 | 20,946 | +0.10(+2.02%) |
Jun 16, 2021 | 4.647 | 4.786 | 4.585 | 4.699 | 12,566 | +0.13(+2.83%) |
Jun 15, 2021 | 4.686 | 4.748 | 4.569 | 4.569 | 20,829 | -0.15(-3.12%) |
Jun 14, 2021 | 4.794 | 4.794 | 4.717 | 4.717 | 8,428 | +0.05(+1.16%) |
Jun 11, 2021 | 4.802 | 4.802 | 4.662 | 4.662 | 29,199 | +0.02(+0.33%) |
Jun 10, 2021 | 4.577 | 4.678 | 4.562 | 4.647 | 5,725 | +0.04(+0.84%) |
Jun 09, 2021 | 4.562 | 4.887 | 4.492 | 4.608 | 31,004 | +0.05(+1.02%) |
Jun 08, 2021 | 4.577 | 4.701 | 4.562 | 4.562 | 43,167 | +0.00(+0.00%) |
Jun 07, 2021 | 4.662 | 4.802 | 4.554 | 4.562 | 14,556 | -0.05(-1.17%) |
Jun 04, 2021 | 4.794 | 4.965 | 4.510 | 4.616 | 58,579 | +0.25(+5.67%) |
Jun 03, 2021 | 4.461 | 4.461 | 4.295 | 4.368 | 25,097 | -0.02(-0.35%) |
Jun 02, 2021 | 4.314 | 4.492 | 4.167 | 4.384 | 38,838 | +0.08(+1.89%) |
Jun 01, 2021 | 4.054 | 4.384 | 4.004 | 4.302 | 52,003 | +0.30(+7.45%) |
May 28, 2021 | 4.151 | 4.329 | 3.958 | 4.004 | 56,483 | -0.26(-6.00%) |
May 27, 2021 | 3.965 | 4.322 | 3.942 | 4.260 | 158,363 | +0.00(+0.02%) |
May 26, 2021 | 4.259 | 4.296 | 4.097 | 4.259 | 93,573 | +0.00(+0.00%) |
May 25, 2021 | 4.067 | 4.362 | 4.067 | 4.259 | 17,207 | +0.20(+4.91%) |
May 24, 2021 | 4.429 | 4.451 | 4.060 | 4.060 | 54,068 | -0.06(-1.43%) |
May 21, 2021 | 4.052 | 4.635 | 3.875 | 4.119 | 265,292 | +0.69(+20.26%) |
May 20, 2021 | 3.469 | 3.565 | 3.358 | 3.425 | 24,395 | -0.02(-0.64%) |
May 19, 2021 | 3.358 | 3.543 | 3.344 | 3.447 | 13,459 | -0.01(-0.21%) |
May 18, 2021 | 3.410 | 3.506 | 3.358 | 3.454 | 17,436 | +0.06(+1.74%) |
May 17, 2021 | 3.506 | 4.060 | 3.373 | 3.395 | 77,004 | +0.06(+1.77%) |
May 14, 2021 | 3.683 | 3.816 | 3.167 | 3.336 | 195,992 | -0.35(-9.42%) |
May 13, 2021 | 4.001 | 5.713 | 3.100 | 3.683 | 3,566,018 | -0.06(-1.58%) |
May 12, 2021 | 3.137 | 3.748 | 3.137 | 3.742 | 134,932 | +0.57(+18.08%) |
May 11, 2021 | 3.174 | 3.174 | 3.085 | 3.169 | 1,171 | +0.06(+1.99%) |
May 10, 2021 | 3.174 | 3.233 | 3.071 | 3.107 | 26,441 | -0.13(-3.88%) |
May 07, 2021 | 3.262 | 3.358 | 3.207 | 3.233 | 7,534 | +0.06(+1.74%) |
May 06, 2021 | 3.277 | 3.358 | 3.122 | 3.178 | 19,113 | -0.06(-1.94%) |
May 05, 2021 | 3.270 | 3.285 | 3.174 | 3.240 | 20,489 | -0.09(-2.66%) |
May 04, 2021 | 3.107 | 3.483 | 3.107 | 3.329 | 47,768 | +0.25(+8.15%) |
May 03, 2021 | 3.211 | 3.617 | 3.071 | 3.078 | 175,010 | -0.32(-9.35%) |
Apr 30, 2021 | 3.322 | 3.395 | 3.322 | 3.395 | 9,619 | +0.07(+2.22%) |
Apr 29, 2021 | 3.454 | 3.454 | 3.277 | 3.322 | 3,606 | -0.04(-1.32%) |
Apr 28, 2021 | 3.262 | 3.381 | 3.203 | 3.366 | 4,351 | +0.12(+3.64%) |
Apr 27, 2021 | 3.240 | 3.314 | 3.240 | 3.248 | 3,023 | +0.00(+0.00%) |
Apr 26, 2021 | 3.203 | 3.248 | 3.185 | 3.248 | 2,738 | +0.00(+0.00%) |
Apr 23, 2021 | 3.248 | 3.322 | 3.237 | 3.248 | 3,657 | +0.07(+2.33%) |
Apr 22, 2021 | 3.189 | 3.226 | 3.071 | 3.174 | 15,341 | -0.13(-4.02%) |
Apr 21, 2021 | 3.210 | 3.322 | 3.210 | 3.307 | 3,907 | +0.13(+3.94%) |
Apr 20, 2021 | 3.329 | 3.328 | 3.181 | 3.181 | 13,122 | -0.18(-5.27%) |
Apr 19, 2021 | 3.328 | 3.358 | 3.328 | 3.358 | 4,226 | +0.04(+1.11%) |
Apr 16, 2021 | 3.388 | 3.403 | 3.322 | 3.322 | 9,077 | -0.09(-2.60%) |
Apr 15, 2021 | 3.454 | 3.454 | 3.329 | 3.410 | 8,571 | -0.05(-1.49%) |
Apr 14, 2021 | 3.410 | 3.462 | 3.233 | 3.462 | 6,209 | -0.01(-0.21%) |
Apr 13, 2021 | 3.580 | 3.580 | 3.417 | 3.469 | 7,028 | -0.06(-1.67%) |
Apr 12, 2021 | 3.462 | 3.601 | 3.358 | 3.528 | 5,959 | -0.09(-2.45%) |
Apr 09, 2021 | 3.617 | 3.617 | 3.617 | 3.617 | 135 | +0.00(+0.00%) |
Apr 08, 2021 | 3.617 | 3.742 | 3.617 | 3.617 | 3,418 | -0.05(-1.41%) |
Apr 07, 2021 | 3.838 | 3.838 | 3.624 | 3.668 | 10,862 | -0.13(-3.31%) |
Apr 06, 2021 | 3.691 | 3.868 | 3.646 | 3.794 | 18,965 | +0.10(+2.59%) |
Apr 05, 2021 | 3.617 | 3.838 | 3.609 | 3.698 | 47,221 | +0.08(+2.24%) |
Apr 01, 2021 | 3.488 | 3.691 | 3.445 | 3.617 | 27,502 | +0.11(+3.16%) |
Mar 31, 2021 | 3.484 | 3.536 | 3.403 | 3.506 | 4,663 | +0.12(+3.49%) |
Mar 30, 2021 | 3.454 | 3.477 | 3.329 | 3.388 | 13,091 | -0.10(-2.75%) |
Mar 29, 2021 | 3.469 | 3.484 | 3.403 | 3.484 | 2,949 | +0.00(+0.00%) |
Mar 26, 2021 | 3.484 | 3.565 | 3.432 | 3.484 | 10,838 | -0.01(-0.21%) |
Mar 25, 2021 | 3.410 | 3.632 | 3.366 | 3.491 | 8,120 | -0.03(-0.84%) |
Mar 24, 2021 | 3.528 | 3.691 | 3.506 | 3.521 | 14,901 | -0.04(-1.04%) |
Mar 23, 2021 | 3.580 | 3.580 | 3.462 | 3.558 | 11,953 | +0.10(+2.77%) |
Mar 22, 2021 | 3.609 | 3.609 | 3.462 | 3.462 | 12,858 | -0.15(-4.09%) |
Mar 19, 2021 | 3.668 | 3.668 | 3.558 | 3.609 | 3,251 | +0.10(+2.95%) |
Mar 18, 2021 | 3.505 | 3.521 | 3.462 | 3.506 | 10,601 | -0.06(-1.66%) |
Mar 17, 2021 | 3.550 | 3.572 | 3.499 | 3.565 | 4,117 | -0.01(-0.21%) |
Mar 16, 2021 | 3.587 | 3.672 | 3.543 | 3.572 | 9,471 | -0.01(-0.41%) |
Mar 15, 2021 | 3.890 | 3.890 | 3.543 | 3.587 | 46,164 | +0.04(+1.25%) |
Mar 12, 2021 | 3.543 | 3.543 | 3.491 | 3.543 | 17,747 | +0.06(+1.69%) |
Mar 11, 2021 | 3.550 | 3.632 | 3.484 | 3.484 | 6,820 | -0.06(-1.67%) |
Mar 10, 2021 | 3.617 | 3.838 | 3.395 | 3.543 | 111,770 | -0.05(-1.44%) |
Mar 09, 2021 | 3.447 | 3.654 | 3.381 | 3.595 | 26,251 | +0.17(+4.96%) |
Mar 08, 2021 | 3.432 | 3.432 | 3.366 | 3.425 | 9,734 | -0.01(-0.22%) |
Mar 05, 2021 | 3.218 | 3.432 | 3.218 | 3.432 | 12,870 | +0.26(+8.14%) |
Mar 04, 2021 | 3.454 | 3.454 | 2.982 | 3.174 | 24,608 | -0.22(-6.52%) |
Mar 03, 2021 | 3.358 | 3.528 | 3.351 | 3.395 | 7,875 | -0.01(-0.22%) |
Mar 02, 2021 | 3.543 | 3.543 | 3.137 | 3.403 | 34,420 | -0.19(-5.34%) |
Mar 01, 2021 | 3.617 | 3.654 | 3.565 | 3.595 | 6,932 | -0.02(-0.61%) |
Feb 26, 2021 | 3.713 | 3.764 | 3.528 | 3.617 | 63,946 | -0.10(-2.58%) |
Feb 25, 2021 | 3.617 | 3.922 | 3.569 | 3.713 | 115,875 | -0.04(-1.18%) |
Feb 24, 2021 | 3.572 | 3.924 | 3.567 | 3.757 | 50,300 | +0.01(+0.30%) |
Feb 23, 2021 | 3.609 | 3.750 | 3.565 | 3.746 | 26,639 | -0.11(-2.78%) |
Feb 22, 2021 | 3.580 | 3.942 | 3.580 | 3.853 | 37,947 | +0.18(+4.92%) |
Feb 19, 2021 | 3.602 | 3.920 | 3.580 | 3.672 | 7,857 | +0.05(+1.46%) |
Feb 18, 2021 | 3.764 | 3.889 | 3.619 | 3.619 | 13,176 | -0.24(-6.15%) |
Feb 17, 2021 | 3.957 | 4.031 | 3.831 | 3.857 | 37,366 | -0.20(-5.00%) |
Feb 16, 2021 | 3.646 | 4.060 | 3.646 | 4.060 | 30,019 | +0.41(+11.11%) |
Feb 12, 2021 | 3.668 | 3.801 | 3.580 | 3.654 | 29,399 | -0.10(-2.75%) |
Feb 11, 2021 | 3.897 | 4.074 | 3.750 | 3.757 | 21,646 | -0.22(-5.57%) |
Feb 10, 2021 | 3.919 | 4.148 | 3.698 | 3.978 | 112,296 | +0.16(+4.05%) |
Feb 09, 2021 | 3.846 | 3.910 | 3.735 | 3.823 | 38,873 | +0.11(+2.98%) |
Feb 08, 2021 | 3.779 | 3.956 | 3.661 | 3.713 | 91,339 | +0.07(+2.03%) |
Feb 05, 2021 | 3.528 | 3.860 | 3.410 | 3.639 | 154,311 | +0.24(+7.17%) |
Feb 04, 2021 | 3.381 | 3.550 | 3.381 | 3.395 | 15,947 | -0.03(-0.83%) |
Feb 03, 2021 | 3.477 | 3.477 | 3.386 | 3.424 | 7,879 | +0.08(+2.44%) |
Feb 02, 2021 | 3.381 | 3.484 | 3.342 | 3.342 | 24,272 | -0.02(-0.70%) |
Feb 01, 2021 | 3.395 | 3.506 | 3.322 | 3.366 | 16,376 | -0.10(-2.86%) |
Jan 29, 2021 | 4.281 | 4.281 | 3.462 | 3.465 | 112,583 | -1.18(-25.37%) |
Jan 28, 2021 | 3.477 | 4.953 | 3.292 | 4.643 | 434,914 | +1.23(+36.15%) |
Jan 27, 2021 | 3.351 | 3.543 | 3.336 | 3.410 | 6,204 | -0.13(-3.74%) |
Jan 26, 2021 | 3.542 | 3.550 | 3.454 | 3.543 | 7,658 | +0.04(+1.04%) |
Jan 25, 2021 | 3.373 | 3.580 | 3.373 | 3.506 | 35,319 | +0.10(+2.81%) |
Jan 22, 2021 | 3.336 | 3.491 | 3.301 | 3.410 | 40,237 | +0.08(+2.55%) |
Jan 21, 2021 | 3.358 | 3.366 | 3.314 | 3.325 | 5,405 | +0.03(+0.78%) |
Jan 20, 2021 | 3.311 | 3.432 | 3.299 | 3.299 | 7,380 | +0.01(+0.23%) |
Jan 19, 2021 | 3.280 | 3.335 | 3.263 | 3.292 | 6,649 | -0.01(-0.45%) |
Jan 15, 2021 | 3.381 | 3.432 | 3.292 | 3.307 | 13,006 | -0.05(-1.54%) |
Jan 14, 2021 | 3.292 | 3.440 | 3.277 | 3.358 | 27,797 | +0.04(+1.11%) |
Jan 13, 2021 | 3.285 | 3.432 | 3.270 | 3.322 | 18,165 | +0.04(+1.35%) |
Jan 12, 2021 | 3.159 | 3.285 | 3.093 | 3.277 | 52,932 | +0.12(+3.74%) |
Jan 11, 2021 | 3.174 | 3.174 | 3.026 | 3.159 | 20,080 | +0.01(+0.23%) |
Jan 08, 2021 | 3.159 | 3.174 | 2.997 | 3.152 | 49,721 | +0.03(+0.95%) |
Jan 07, 2021 | 3.203 | 3.203 | 2.989 | 3.122 | 49,862 | -0.02(-0.70%) |
Jan 06, 2021 | 3.100 | 3.218 | 3.063 | 3.144 | 102,670 | -0.24(-6.99%) |
Jan 05, 2021 | 3.034 | 3.558 | 3.034 | 3.381 | 349,363 | +0.33(+10.90%) |
Jan 04, 2021 | 2.989 | 3.122 | 2.952 | 3.048 | 17,722 | +0.03(+1.10%) |
Dec 31, 2020 | 3.015 | 3.015 | 3.015 | 1,013,335 | -0.11(-3.66%) | |
Dec 30, 2020 | 2.989 | 5.167 | 2.989 | 3.130 | 1,013,335 | +0.14(+4.69%) |
Dec 29, 2020 | 3.071 | 3.107 | 2.952 | 2.989 | 32,524 | +0.01(+0.50%) |
Dec 28, 2020 | 2.916 | 3.063 | 2.849 | 2.975 | 76,830 | +0.09(+3.07%) |
Dec 24, 2020 | 2.952 | 2.952 | 2.886 | 2.886 | 6,096 | -0.01(-0.50%) |
Dec 23, 2020 | 2.930 | 2.982 | 2.893 | 2.900 | 22,610 | -0.02(-0.77%) |
Dec 22, 2020 | 2.967 | 2.967 | 2.923 | 2.923 | 11,750 | +0.00(+0.00%) |
Dec 21, 2020 | 2.952 | 2.989 | 2.923 | 2.923 | 11,919 | -0.04(-1.25%) |
Dec 18, 2020 | 3.004 | 3.004 | 2.960 | 2.960 | 6,909 | -0.04(-1.47%) |
Dec 17, 2020 | 2.997 | 3.012 | 2.997 | 3.004 | 5,461 | -0.01(-0.25%) |
Dec 16, 2020 | 2.997 | 3.012 | 2.997 | 3.012 | 4,966 | +0.00(+0.00%) |
Dec 15, 2020 | 3.004 | 3.012 | 2.997 | 3.012 | 3,351 | +0.01(+0.49%) |
Dec 14, 2020 | 2.997 | 3.026 | 2.997 | 2.997 | 13,759 | +0.00(+0.00%) |
Dec 11, 2020 | 3.026 | 3.045 | 2.997 | 2.997 | 12,464 | -0.06(-1.93%) |
Dec 10, 2020 | 3.111 | 3.111 | 3.048 | 3.056 | 5,545 | -0.02(-0.72%) |
Dec 09, 2020 | 3.144 | 3.159 | 3.071 | 3.078 | 17,724 | -0.07(-2.11%) |
Dec 08, 2020 | 3.240 | 3.248 | 3.144 | 3.144 | 13,892 | -0.13(-3.83%) |
Dec 07, 2020 | 3.248 | 3.307 | 3.181 | 3.270 | 5,260 | +0.02(+0.68%) |
Dec 04, 2020 | 3.373 | 3.395 | 3.248 | 3.248 | 9,619 | -0.01(-0.23%) |
Dec 03, 2020 | 3.233 | 3.332 | 3.233 | 3.255 | 14,177 | -0.07(-2.00%) |
Dec 02, 2020 | 3.390 | 3.390 | 3.322 | 3.322 | 6,016 | +0.00(+0.00%) |