Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.07 | 32.02 | 30.76 | 31.75 | 112,470 | +0.41(+1.31%) |
Sep 29, 2021 | 35.00 | 35.55 | 31.16 | 31.34 | 195,741 | -3.80(-10.81%) |
Sep 28, 2021 | 35.80 | 36.63 | 34.68 | 35.14 | 122,469 | -1.32(-3.62%) |
Sep 27, 2021 | 34.07 | 36.69 | 33.60 | 36.46 | 147,512 | +1.97(+5.71%) |
Sep 24, 2021 | 34.52 | 36.06 | 33.37 | 34.49 | 176,710 | -0.94(-2.65%) |
Sep 23, 2021 | 32.62 | 35.55 | 32.22 | 35.43 | 214,005 | +2.75(+8.41%) |
Sep 22, 2021 | 34.00 | 34.47 | 32.15 | 32.68 | 191,404 | -0.48(-1.45%) |
Sep 21, 2021 | 31.35 | 34.00 | 30.95 | 33.16 | 222,752 | +2.21(+7.14%) |
Sep 20, 2021 | 31.55 | 33.00 | 30.34 | 30.95 | 220,660 | -2.55(-7.61%) |
Sep 17, 2021 | 31.51 | 33.50 | 30.80 | 33.50 | 202,404 | +2.26(+7.23%) |
Sep 16, 2021 | 32.36 | 32.91 | 31.10 | 31.24 | 151,318 | -1.02(-3.16%) |
Sep 15, 2021 | 30.65 | 33.31 | 29.30 | 32.26 | 206,362 | +1.08(+3.46%) |
Sep 14, 2021 | 34.26 | 34.94 | 31.01 | 31.18 | 260,923 | -3.11(-9.07%) |
Sep 13, 2021 | 35.22 | 35.72 | 33.75 | 34.29 | 141,022 | -0.99(-2.81%) |
Sep 10, 2021 | 35.24 | 36.30 | 34.60 | 35.28 | 127,298 | +0.10(+0.28%) |
Sep 09, 2021 | 34.50 | 36.23 | 34.14 | 35.18 | 135,661 | +0.28(+0.80%) |
Sep 08, 2021 | 35.03 | 35.60 | 33.51 | 34.90 | 208,588 | -0.43(-1.22%) |
Sep 07, 2021 | 35.80 | 36.87 | 35.30 | 35.33 | 148,209 | -0.52(-1.45%) |
Sep 03, 2021 | 37.82 | 39.00 | 34.17 | 35.85 | 468,489 | -1.05(-2.85%) |
Sep 02, 2021 | 37.28 | 39.17 | 36.76 | 36.90 | 356,664 | -0.22(-0.59%) |
Sep 01, 2021 | 37.35 | 38.11 | 36.20 | 37.12 | 335,531 | -0.62(-1.64%) |
Aug 31, 2021 | 36.11 | 38.43 | 36.11 | 37.74 | 303,916 | +1.73(+4.80%) |
Aug 30, 2021 | 37.44 | 37.75 | 35.61 | 36.01 | 172,271 | -0.93(-2.52%) |
Aug 27, 2021 | 35.01 | 37.40 | 35.01 | 36.94 | 357,078 | +0.96(+2.67%) |
Aug 26, 2021 | 38.08 | 39.71 | 35.69 | 35.98 | 513,469 | -1.92(-5.07%) |
Aug 25, 2021 | 37.39 | 39.72 | 36.40 | 37.90 | 373,494 | -1.20(-3.07%) |
Aug 24, 2021 | 40.14 | 40.47 | 38.50 | 39.10 | 238,647 | -0.38(-0.96%) |
Aug 23, 2021 | 37.19 | 40.20 | 37.19 | 39.48 | 424,920 | +2.38(+6.42%) |
Aug 20, 2021 | 34.88 | 37.66 | 34.54 | 37.10 | 278,305 | +2.00(+5.70%) |
Aug 19, 2021 | 36.77 | 37.61 | 34.71 | 35.10 | 333,966 | -2.21(-5.92%) |
Aug 18, 2021 | 37.65 | 39.70 | 36.88 | 37.31 | 303,823 | -0.83(-2.18%) |
Aug 17, 2021 | 38.82 | 40.00 | 36.55 | 38.14 | 515,324 | -1.87(-4.67%) |
Aug 16, 2021 | 39.54 | 40.64 | 38.10 | 40.01 | 312,433 | +0.20(+0.50%) |
Aug 13, 2021 | 43.00 | 43.00 | 39.28 | 39.81 | 429,867 | -2.01(-4.81%) |
Aug 12, 2021 | 37.39 | 43.37 | 37.39 | 41.82 | 876,418 | +4.57(+12.27%) |
Aug 11, 2021 | 41.00 | 41.00 | 36.48 | 37.25 | 586,647 | -3.29(-8.12%) |
Aug 10, 2021 | 39.86 | 40.95 | 38.26 | 40.54 | 411,341 | +0.64(+1.60%) |
Aug 09, 2021 | 39.31 | 41.65 | 39.01 | 39.90 | 468,077 | +0.31(+0.78%) |
Aug 06, 2021 | 42.11 | 42.38 | 38.00 | 39.59 | 664,539 | -2.91(-6.85%) |
Aug 05, 2021 | 36.70 | 42.71 | 35.61 | 42.50 | 990,981 | +5.84(+15.93%) |
Aug 04, 2021 | 36.90 | 39.43 | 36.41 | 36.66 | 625,606 | -0.75(-2.00%) |
Aug 03, 2021 | 41.68 | 42.10 | 36.15 | 37.41 | 1,222,104 | -3.79(-9.20%) |
Aug 02, 2021 | 36.28 | 43.20 | 35.15 | 41.20 | 2,187,823 | +6.77(+19.66%) |
Jul 30, 2021 | 36.90 | 41.50 | 33.08 | 34.43 | 3,602,058 | -9.07(-20.85%) |
Jul 29, 2021 | 59.67 | 66.14 | 42.32 | 43.50 | 7,126,450 | -65.94(-60.25%) |
Jul 28, 2021 | 111.70 | 117.86 | 109.00 | 109.44 | 751,234 | -2.80(-2.49%) |
Jul 27, 2021 | 114.00 | 117.64 | 105.03 | 112.24 | 545,097 | -2.27(-1.98%) |
Jul 26, 2021 | 122.17 | 124.88 | 110.11 | 114.51 | 530,483 | -4.49(-3.77%) |
Jul 23, 2021 | 120.00 | 132.00 | 112.78 | 119.00 | 1,018,689 | +11.89(+11.10%) |
Jul 22, 2021 | 113.79 | 114.15 | 105.64 | 107.11 | 385,303 | -3.89(-3.50%) |
Jul 21, 2021 | 103.24 | 111.85 | 100.18 | 111.00 | 553,040 | +9.82(+9.71%) |
Jul 20, 2021 | 102.58 | 104.95 | 95.00 | 101.18 | 341,188 | +0.68(+0.68%) |
Jul 19, 2021 | 98.00 | 106.28 | 93.00 | 100.50 | 415,933 | -3.49(-3.36%) |
Jul 16, 2021 | 103.27 | 109.69 | 100.55 | 103.99 | 360,833 | +3.44(+3.42%) |
Jul 15, 2021 | 114.71 | 115.70 | 99.00 | 100.55 | 563,919 | -14.23(-12.40%) |
Jul 14, 2021 | 121.11 | 122.95 | 112.65 | 114.78 | 448,579 | -6.19(-5.12%) |
Jul 13, 2021 | 119.00 | 125.55 | 115.90 | 120.97 | 739,369 | +3.71(+3.16%) |
Jul 12, 2021 | 109.00 | 121.34 | 109.00 | 117.26 | 784,213 | +12.44(+11.87%) |
Jul 09, 2021 | 113.00 | 125.95 | 98.09 | 104.82 | 1,446,802 | -6.06(-5.47%) |
Jul 08, 2021 | 95.68 | 111.05 | 93.00 | 110.88 | 1,012,689 | +8.03(+7.81%) |
Jul 07, 2021 | 105.50 | 105.50 | 96.35 | 102.85 | 748,418 | -0.13(-0.13%) |
Jul 06, 2021 | 95.88 | 107.91 | 94.50 | 102.98 | 944,567 | +5.98(+6.16%) |
Jul 02, 2021 | 91.11 | 98.65 | 87.58 | 97.00 | 721,052 | +8.14(+9.16%) |
Jul 01, 2021 | 87.79 | 90.87 | 84.32 | 88.86 | 423,909 | +3.28(+3.83%) |
Jun 30, 2021 | 83.00 | 86.79 | 82.01 | 85.58 | 345,613 | +1.73(+2.06%) |
Jun 29, 2021 | 87.50 | 87.99 | 82.45 | 83.85 | 420,101 | -3.65(-4.17%) |
Jun 28, 2021 | 80.99 | 87.83 | 79.88 | 87.50 | 608,247 | +5.88(+7.20%) |
Jun 25, 2021 | 81.67 | 83.87 | 79.00 | 81.62 | 427,700 | +1.65(+2.06%) |
Jun 24, 2021 | 80.28 | 87.76 | 78.66 | 79.97 | 824,231 | +1.03(+1.30%) |
Jun 23, 2021 | 86.15 | 87.93 | 75.86 | 78.94 | 714,729 | -5.31(-6.30%) |
Jun 22, 2021 | 93.77 | 96.89 | 80.59 | 84.25 | 811,713 | -11.85(-12.33%) |
Jun 21, 2021 | 92.50 | 100.97 | 89.51 | 96.10 | 704,412 | +2.65(+2.84%) |
Jun 18, 2021 | 88.68 | 95.20 | 87.10 | 93.45 | 576,852 | +3.40(+3.78%) |
Jun 17, 2021 | 94.90 | 100.65 | 89.01 | 90.05 | 864,749 | -5.35(-5.61%) |
Jun 16, 2021 | 84.18 | 99.75 | 83.46 | 95.40 | 1,182,232 | +9.10(+10.54%) |
Jun 15, 2021 | 85.54 | 87.87 | 83.39 | 86.30 | 473,811 | -2.55(-2.87%) |
Jun 14, 2021 | 95.00 | 96.45 | 83.76 | 88.85 | 885,445 | -2.15(-2.36%) |
Jun 11, 2021 | 82.04 | 94.60 | 80.01 | 91.00 | 1,837,155 | +13.11(+16.83%) |
Jun 10, 2021 | 68.59 | 78.00 | 68.55 | 77.89 | 656,837 | +8.39(+12.07%) |
Jun 09, 2021 | 73.48 | 76.00 | 68.37 | 69.50 | 453,393 | -4.48(-6.06%) |
Jun 08, 2021 | 72.00 | 74.50 | 64.45 | 73.98 | 1,192,550 | +5.30(+7.72%) |
Jun 07, 2021 | 65.00 | 84.00 | 65.00 | 68.68 | 4,400,991 | +4.70(+7.35%) |
Jun 04, 2021 | 62.04 | 67.30 | 60.68 | 63.98 | 837,308 | +3.33(+5.49%) |
Jun 03, 2021 | 52.18 | 63.30 | 52.12 | 60.65 | 843,699 | +5.65(+10.27%) |
Jun 02, 2021 | 56.35 | 59.68 | 52.60 | 55.00 | 722,634 | -2.47(-4.30%) |
Jun 01, 2021 | 46.61 | 58.97 | 44.25 | 57.47 | 1,522,579 | +12.37(+27.43%) |
May 28, 2021 | 44.09 | 47.60 | 41.70 | 45.10 | 646,387 | +0.50(+1.12%) |
May 27, 2021 | 49.00 | 50.36 | 43.59 | 44.60 | 830,530 | -4.13(-8.48%) |
May 26, 2021 | 49.00 | 54.50 | 47.19 | 48.73 | 1,441,004 | -0.07(-0.14%) |
May 25, 2021 | 54.27 | 55.21 | 48.52 | 48.80 | 1,348,495 | -7.37(-13.12%) |
May 24, 2021 | 65.15 | 70.59 | 52.26 | 56.17 | 12,460,325 | -3.83(-6.38%) |
May 21, 2021 | 36.91 | 97.97 | 34.75 | 60.00 | 39,106,168 | +33.60(+127.27%) |
May 20, 2021 | 28.49 | 28.86 | 25.17 | 26.40 | 272,852 | -0.95(-3.47%) |
May 19, 2021 | 25.17 | 28.12 | 25.17 | 27.35 | 134,543 | +1.21(+4.63%) |
May 18, 2021 | 26.98 | 27.42 | 25.65 | 26.14 | 87,828 | -1.31(-4.77%) |
May 17, 2021 | 24.33 | 27.62 | 24.30 | 27.45 | 96,762 | +3.23(+13.34%) |
May 14, 2021 | 23.56 | 25.42 | 22.40 | 24.22 | 133,742 | +0.94(+4.04%) |
May 13, 2021 | 29.44 | 29.44 | 22.83 | 23.28 | 185,696 | -1.71(-6.84%) |
May 12, 2021 | 28.87 | 29.90 | 24.40 | 24.99 | 188,173 | -3.87(-13.41%) |
May 11, 2021 | 28.00 | 29.85 | 25.60 | 28.86 | 212,947 | +0.25(+0.87%) |
May 10, 2021 | 25.51 | 29.96 | 24.80 | 28.61 | 314,577 | +5.14(+21.90%) |
May 07, 2021 | 21.69 | 23.47 | 21.61 | 23.47 | 44,406 | +1.55(+7.07%) |
May 06, 2021 | 22.53 | 22.72 | 21.25 | 21.92 | 49,031 | -0.27(-1.22%) |
May 05, 2021 | 22.07 | 23.29 | 21.69 | 22.19 | 41,522 | +0.64(+2.97%) |
May 04, 2021 | 21.89 | 22.71 | 20.76 | 21.55 | 60,303 | -0.10(-0.46%) |
May 03, 2021 | 22.20 | 23.09 | 21.01 | 21.65 | 60,155 | -0.49(-2.21%) |
Apr 30, 2021 | 22.00 | 23.15 | 20.97 | 22.14 | 65,300 | -0.42(-1.86%) |
Apr 29, 2021 | 23.50 | 23.53 | 22.07 | 22.56 | 45,858 | -0.58(-2.51%) |
Apr 28, 2021 | 23.38 | 23.61 | 22.85 | 23.14 | 79,591 | -0.66(-2.77%) |
Apr 27, 2021 | 26.50 | 27.00 | 23.48 | 23.80 | 148,849 | -2.35(-8.99%) |
Apr 26, 2021 | 23.70 | 27.00 | 23.70 | 26.15 | 127,009 | +3.15(+13.70%) |
Apr 23, 2021 | 21.44 | 23.00 | 21.32 | 23.00 | 68,600 | +1.28(+5.89%) |
Apr 22, 2021 | 21.54 | 22.78 | 21.02 | 21.72 | 87,868 | -0.10(-0.46%) |
Apr 21, 2021 | 22.10 | 23.49 | 21.46 | 21.82 | 117,289 | -0.52(-2.33%) |
Apr 20, 2021 | 21.62 | 22.37 | 21.00 | 22.34 | 85,123 | +0.39(+1.78%) |
Apr 19, 2021 | 21.07 | 22.38 | 21.00 | 21.95 | 125,542 | +0.40(+1.86%) |
Apr 16, 2021 | 21.75 | 22.87 | 20.65 | 21.55 | 126,700 | -0.02(-0.09%) |
Apr 15, 2021 | 22.81 | 23.78 | 21.34 | 21.57 | 145,739 | -1.33(-5.81%) |
Apr 14, 2021 | 24.26 | 24.73 | 22.37 | 22.90 | 167,294 | -1.23(-5.10%) |
Apr 13, 2021 | 25.16 | 25.96 | 23.70 | 24.13 | 261,411 | -0.94(-3.75%) |
Apr 12, 2021 | 26.87 | 26.87 | 25.01 | 25.07 | 117,141 | -1.47(-5.54%) |
Apr 09, 2021 | 26.59 | 26.87 | 25.25 | 26.54 | 133,100 | +0.03(+0.11%) |
Apr 08, 2021 | 26.50 | 27.08 | 26.36 | 26.51 | 138,744 | +0.51(+1.96%) |
Apr 07, 2021 | 28.01 | 28.01 | 25.30 | 26.00 | 282,514 | -2.47(-8.68%) |
Apr 06, 2021 | 29.39 | 29.85 | 27.82 | 28.47 | 348,047 | -1.43(-4.78%) |
Apr 05, 2021 | 29.24 | 30.00 | 28.18 | 29.90 | 288,105 | +1.67(+5.92%) |
Apr 01, 2021 | 28.84 | 29.11 | 27.66 | 28.23 | 150,800 | +0.33(+1.18%) |
Mar 31, 2021 | 27.97 | 28.99 | 26.93 | 27.90 | 230,843 | -0.08(-0.29%) |
Mar 30, 2021 | 25.97 | 29.89 | 25.92 | 27.98 | 232,101 | +2.06(+7.95%) |
Mar 29, 2021 | 30.18 | 30.72 | 25.60 | 25.92 | 207,823 | -4.84(-15.73%) |
Mar 26, 2021 | 33.60 | 33.60 | 30.04 | 30.76 | 114,600 | -2.25(-6.82%) |
Mar 25, 2021 | 29.50 | 33.26 | 28.55 | 33.01 | 163,553 | +3.01(+10.03%) |
Mar 24, 2021 | 35.89 | 35.89 | 30.00 | 30.00 | 240,702 | -3.51(-10.47%) |
Mar 23, 2021 | 36.90 | 37.79 | 33.00 | 33.51 | 185,705 | -1.99(-5.61%) |
Mar 22, 2021 | 36.81 | 38.20 | 35.50 | 35.50 | 146,523 | -2.50(-6.58%) |
Mar 19, 2021 | 37.11 | 38.40 | 36.01 | 38.00 | 135,600 | +1.99(+5.53%) |
Mar 18, 2021 | 37.30 | 38.44 | 34.78 | 36.01 | 197,042 | -2.43(-6.32%) |
Mar 17, 2021 | 30.95 | 39.28 | 30.90 | 38.44 | 476,175 | +5.14(+15.44%) |
Mar 16, 2021 | 40.78 | 47.99 | 31.41 | 33.30 | 1,737,970 | -0.70(-2.06%) |
Mar 15, 2021 | 32.00 | 36.49 | 30.58 | 34.00 | 433,346 | +4.65(+15.84%) |
Mar 12, 2021 | 27.57 | 29.50 | 27.30 | 29.35 | 111,900 | +0.97(+3.42%) |
Mar 11, 2021 | 27.70 | 28.50 | 26.62 | 28.38 | 99,760 | +2.25(+8.61%) |
Mar 10, 2021 | 26.26 | 28.08 | 25.72 | 26.13 | 110,816 | -0.80(-2.97%) |
Mar 09, 2021 | 27.00 | 28.09 | 25.81 | 26.93 | 130,150 | +1.31(+5.11%) |
Mar 08, 2021 | 24.80 | 25.62 | 23.52 | 25.62 | 138,030 | +0.76(+3.06%) |
Mar 05, 2021 | 26.55 | 26.77 | 20.00 | 24.86 | 268,000 | -0.58(-2.28%) |
Mar 04, 2021 | 26.38 | 27.00 | 21.01 | 25.44 | 359,250 | -2.07(-7.52%) |
Mar 03, 2021 | 28.16 | 29.80 | 27.00 | 27.51 | 129,818 | -0.86(-3.03%) |
Mar 02, 2021 | 27.09 | 28.48 | 27.05 | 28.37 | 110,529 | +1.57(+5.86%) |
Mar 01, 2021 | 27.70 | 29.25 | 26.17 | 26.80 | 145,299 | +1.23(+4.81%) |
Feb 26, 2021 | 24.91 | 27.94 | 24.17 | 25.57 | 134,600 | +0.27(+1.07%) |
Feb 25, 2021 | 27.70 | 27.98 | 24.30 | 25.30 | 221,505 | -2.21(-8.03%) |
Feb 24, 2021 | 30.92 | 30.96 | 27.16 | 27.51 | 218,737 | -0.67(-2.38%) |
Feb 23, 2021 | 30.00 | 32.20 | 23.00 | 28.18 | 460,472 | -4.99(-15.04%) |
Feb 22, 2021 | 29.70 | 34.20 | 29.10 | 33.17 | 617,936 | +4.35(+15.09%) |
Feb 19, 2021 | 27.00 | 29.90 | 27.00 | 28.82 | 198,100 | +1.52(+5.57%) |
Feb 18, 2021 | 27.50 | 28.02 | 24.50 | 27.30 | 273,371 | +0.05(+0.18%) |
Feb 17, 2021 | 22.42 | 30.84 | 22.28 | 27.25 | 588,290 | +4.49(+19.73%) |
Feb 16, 2021 | 25.00 | 25.85 | 22.00 | 22.76 | 326,712 | +1.08(+4.98%) |
Feb 12, 2021 | 20.61 | 22.06 | 19.86 | 21.68 | 143,600 | +0.70(+3.34%) |
Feb 11, 2021 | 21.57 | 22.85 | 19.39 | 20.98 | 197,782 | -0.01(-0.05%) |
Feb 10, 2021 | 19.88 | 21.40 | 18.05 | 20.99 | 225,990 | +0.79(+3.91%) |
Feb 09, 2021 | 17.33 | 22.41 | 17.33 | 20.20 | 287,362 | +2.48(+14.00%) |
Feb 08, 2021 | 18.85 | 19.70 | 17.11 | 17.72 | 315,696 | +0.76(+4.48%) |
Feb 05, 2021 | 19.56 | 20.00 | 13.64 | 16.96 | 802,400 | -2.60(-13.29%) |
Feb 04, 2021 | 22.75 | 35.00 | 18.83 | 19.56 | 3,445,375 | +1.39(+7.65%) |
Feb 03, 2021 | 16.27 | 18.65 | 16.08 | 18.17 | 658,368 | +1.57(+9.46%) |
Feb 02, 2021 | 10.44 | 17.51 | 10.31 | 16.60 | 1,559,600 | +6.35(+61.95%) |
Feb 01, 2021 | 9.980 | 10.39 | 9.710 | 10.25 | 67,794 | +0.27(+2.71%) |
Jan 29, 2021 | 10.16 | 10.25 | 9.920 | 9.980 | 68,600 | -0.25(-2.44%) |
Jan 28, 2021 | 10.10 | 10.58 | 9.950 | 10.23 | 75,001 | +0.28(+2.81%) |
Jan 27, 2021 | 10.61 | 10.61 | 9.900 | 9.950 | 91,745 | -0.63(-5.95%) |
Jan 26, 2021 | 10.57 | 10.73 | 10.29 | 10.58 | 37,274 | +0.08(+0.76%) |
Jan 25, 2021 | 10.55 | 10.97 | 10.05 | 10.50 | 83,062 | -0.04(-0.43%) |
Jan 22, 2021 | 9.960 | 10.66 | 9.960 | 10.54 | 81,000 | +0.39(+3.89%) |
Jan 21, 2021 | 10.10 | 11.29 | 9.980 | 10.15 | 261,801 | +0.17(+1.70%) |
Jan 20, 2021 | 10.00 | 10.31 | 9.980 | 9.980 | 102,052 | +0.07(+0.71%) |
Jan 19, 2021 | 10.49 | 10.50 | 9.620 | 9.910 | 205,930 | -0.11(-1.10%) |
Jan 15, 2021 | 10.49 | 10.49 | 9.600 | 10.02 | 36,300 | -0.01(-0.10%) |
Jan 14, 2021 | 10.22 | 10.50 | 9.910 | 10.03 | 124,836 | +0.03(+0.30%) |
Jan 13, 2021 | 9.300 | 10.27 | 9.300 | 10.00 | 159,369 | +0.70(+7.53%) |
Jan 12, 2021 | 8.790 | 9.380 | 8.360 | 9.300 | 126,066 | +0.70(+8.14%) |
Jan 11, 2021 | 8.890 | 8.890 | 8.350 | 8.600 | 51,399 | -0.22(-2.49%) |
Jan 08, 2021 | 8.710 | 8.990 | 8.600 | 8.820 | 47,700 | +0.17(+1.97%) |
Jan 07, 2021 | 8.300 | 8.700 | 8.300 | 8.650 | 29,083 | +0.35(+4.22%) |
Jan 06, 2021 | 8.790 | 9.075 | 8.250 | 8.300 | 73,901 | -0.41(-4.71%) |
Jan 05, 2021 | 8.250 | 9.210 | 8.050 | 8.710 | 200,686 | +0.56(+6.87%) |
Jan 04, 2021 | 7.760 | 8.200 | 7.420 | 8.150 | 91,474 | +0.61(+8.09%) |
Dec 31, 2020 | 7.540 | 7.540 | 7.540 | 93,529 | +0.20(+2.72%) | |
Dec 30, 2020 | 6.700 | 7.400 | 6.660 | 7.340 | 93,529 | +0.74(+11.21%) |
Dec 29, 2020 | 6.510 | 6.699 | 6.350 | 6.600 | 34,318 | +0.02(+0.30%) |
Dec 28, 2020 | 7.190 | 7.260 | 6.520 | 6.580 | 69,881 | +0.03(+0.46%) |
Dec 24, 2020 | 6.500 | 6.550 | 6.200 | 6.550 | 60,500 | +0.05(+0.77%) |
Dec 23, 2020 | 7.150 | 7.150 | 6.300 | 6.500 | 70,304 | -0.29(-4.27%) |
Dec 22, 2020 | 6.270 | 7.140 | 6.270 | 6.790 | 135,091 | +0.44(+6.93%) |
Dec 21, 2020 | 6.180 | 6.850 | 6.020 | 6.350 | 127,751 | +0.20(+3.25%) |
Dec 18, 2020 | 6.160 | 6.420 | 6.050 | 6.150 | 96,000 | +0.05(+0.82%) |
Dec 17, 2020 | 5.950 | 6.580 | 5.900 | 6.100 | 158,420 | +0.15(+2.52%) |
Dec 16, 2020 | 6.000 | 6.000 | 5.850 | 5.950 | 29,869 | -0.05(-0.78%) |
Dec 15, 2020 | 5.990 | 6.030 | 5.900 | 5.997 | 42,699 | +0.03(+0.45%) |
Dec 14, 2020 | 5.980 | 6.100 | 5.910 | 5.970 | 50,793 | +0.21(+3.65%) |
Dec 11, 2020 | 6.000 | 6.001 | 5.700 | 5.760 | 41,500 | -0.24(-4.00%) |
Dec 10, 2020 | 5.610 | 6.300 | 5.610 | 6.000 | 129,481 | +0.19(+3.27%) |
Dec 09, 2020 | 5.740 | 5.900 | 5.500 | 5.810 | 47,432 | +0.23(+4.12%) |
Dec 08, 2020 | 5.990 | 5.990 | 5.500 | 5.580 | 17,437 | +0.05(+0.90%) |
Dec 07, 2020 | 5.980 | 5.980 | 5.400 | 5.530 | 101,603 | -0.39(-6.59%) |
Dec 04, 2020 | 5.780 | 6.400 | 5.780 | 5.920 | 149,300 | +0.06(+1.03%) |
Dec 03, 2020 | 5.270 | 6.000 | 5.270 | 5.860 | 66,117 | +0.46(+8.52%) |
Dec 02, 2020 | 5.450 | 5.510 | 5.290 | 5.400 | 14,592 | +0.07(+1.41%) |
Dec 01, 2020 | 5.890 | 5.890 | 5.250 | 5.325 | 10,532 | -0.12(-2.29%) |
Nov 30, 2020 | 6.000 | 6.000 | 5.450 | 5.450 | 31,296 | -0.40(-6.78%) |
Nov 27, 2020 | 6.000 | 6.000 | 5.800 | 5.846 | 15,600 | +0.07(+1.15%) |
Nov 25, 2020 | 5.480 | 6.000 | 5.480 | 5.780 | 88,300 | +0.30(+5.47%) |
Nov 24, 2020 | 5.450 | 5.600 | 5.360 | 5.480 | 32,765 | +0.10(+1.86%) |
Nov 23, 2020 | 5.250 | 5.570 | 5.200 | 5.380 | 27,377 | +0.21(+4.06%) |
Nov 20, 2020 | 5.220 | 5.220 | 5.156 | 5.170 | 6,000 | +0.04(+0.78%) |
Nov 19, 2020 | 4.980 | 5.200 | 4.980 | 5.130 | 9,527 | +0.10(+1.99%) |
Nov 18, 2020 | 5.090 | 5.600 | 4.910 | 5.030 | 14,470 | -0.20(-3.81%) |
Nov 17, 2020 | 5.065 | 5.410 | 5.065 | 5.229 | 14,905 | +0.19(+3.75%) |
Nov 16, 2020 | 5.000 | 5.213 | 4.930 | 5.040 | 38,767 | +0.20(+4.13%) |
Nov 13, 2020 | 4.780 | 5.050 | 4.780 | 4.840 | 27,700 | -0.03(-0.72%) |
Nov 12, 2020 | 5.100 | 5.360 | 4.820 | 4.875 | 37,886 | +0.06(+1.35%) |
Nov 11, 2020 | 4.860 | 4.880 | 4.770 | 4.810 | 4,358 | -0.09(-1.84%) |
Nov 10, 2020 | 4.500 | 4.900 | 4.500 | 4.900 | 22,176 | +0.35(+7.69%) |
Nov 09, 2020 | 4.940 | 4.940 | 4.500 | 4.550 | 31,136 | -0.10(-2.15%) |
Nov 06, 2020 | 4.730 | 4.760 | 4.610 | 4.650 | 11,300 | -0.13(-2.62%) |
Nov 05, 2020 | 4.200 | 4.890 | 4.200 | 4.775 | 12,813 | +0.08(+1.60%) |
Nov 04, 2020 | 4.950 | 5.050 | 4.680 | 4.700 | 21,977 | +0.10(+2.17%) |
Nov 03, 2020 | 4.370 | 4.880 | 4.370 | 4.600 | 11,638 | +0.24(+5.47%) |
Nov 02, 2020 | 4.200 | 4.480 | 4.140 | 4.361 | 106,967 | -0.20(-4.36%) |
Oct 30, 2020 | 4.850 | 4.850 | 4.550 | 4.560 | 30,300 | -0.32(-6.46%) |
Oct 29, 2020 | 5.240 | 5.240 | 4.790 | 4.875 | 37,416 | +0.03(+0.52%) |
Oct 28, 2020 | 5.000 | 5.000 | 4.790 | 4.850 | 17,140 | -0.24(-4.72%) |
Oct 27, 2020 | 5.020 | 5.090 | 4.900 | 5.090 | 10,869 | +0.24(+4.95%) |
Oct 26, 2020 | 5.260 | 5.260 | 4.830 | 4.850 | 24,680 | -0.22(-4.34%) |
Oct 23, 2020 | 4.950 | 5.070 | 4.950 | 5.070 | 8,700 | +0.07(+1.40%) |
Oct 22, 2020 | 4.800 | 5.020 | 4.770 | 5.000 | 11,026 | +0.24(+5.04%) |
Oct 21, 2020 | 4.970 | 4.970 | 4.760 | 4.760 | 24,426 | -0.22(-4.42%) |
Oct 20, 2020 | 4.990 | 5.070 | 4.980 | 4.980 | 12,203 | +0.04(+0.81%) |
Oct 19, 2020 | 5.280 | 5.280 | 4.900 | 4.940 | 8,398 | -0.04(-0.80%) |
Oct 16, 2020 | 5.220 | 5.220 | 4.970 | 4.980 | 5,900 | +0.02(+0.40%) |
Oct 15, 2020 | 5.182 | 5.182 | 4.830 | 4.960 | 14,195 | +0.00(+0.00%) |
Oct 14, 2020 | 4.990 | 5.250 | 4.960 | 4.960 | 18,447 | -0.03(-0.60%) |
Oct 13, 2020 | 4.970 | 5.060 | 4.900 | 4.990 | 12,000 | -0.15(-2.92%) |
Oct 12, 2020 | 5.330 | 5.614 | 4.940 | 5.140 | 30,708 | -0.24(-4.46%) |
Oct 09, 2020 | 5.900 | 5.900 | 5.350 | 5.380 | 33,100 | -0.41(-7.08%) |
Oct 08, 2020 | 5.400 | 6.130 | 5.360 | 5.790 | 116,278 | +0.66(+12.76%) |
Oct 07, 2020 | 4.750 | 5.230 | 4.750 | 5.135 | 14,254 | +0.23(+4.80%) |
Oct 06, 2020 | 5.020 | 5.090 | 4.880 | 4.900 | 13,844 | -0.11(-2.20%) |
Oct 05, 2020 | 5.160 | 5.160 | 4.770 | 5.010 | 14,774 | +0.03(+0.60%) |
Oct 02, 2020 | 4.730 | 5.050 | 4.730 | 4.980 | 7,900 | -0.06(-1.19%) |