Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.500 | 5.540 | 5.120 | 5.330 | 135,673 | -0.17(-3.09%) |
Nov 29, 2021 | 5.580 | 5.635 | 5.380 | 5.500 | 69,186 | -0.08(-1.43%) |
Nov 26, 2021 | 5.570 | 5.710 | 5.500 | 5.580 | 46,766 | -0.13(-2.28%) |
Nov 24, 2021 | 5.710 | 5.800 | 5.550 | 5.710 | 62,286 | +0.01(+0.18%) |
Nov 23, 2021 | 5.780 | 5.800 | 5.643 | 5.700 | 44,354 | -0.07(-1.21%) |
Nov 22, 2021 | 5.850 | 5.900 | 5.594 | 5.770 | 50,038 | -0.04(-0.69%) |
Nov 19, 2021 | 5.810 | 5.910 | 5.670 | 5.810 | 124,253 | +0.00(+0.00%) |
Nov 18, 2021 | 5.850 | 5.840 | 5.790 | 5.810 | 79,760 | +0.00(+0.00%) |
Nov 17, 2021 | 5.750 | 5.850 | 5.730 | 5.810 | 421,361 | +0.01(+0.17%) |
Nov 16, 2021 | 5.870 | 5.900 | 5.748 | 5.800 | 162,343 | -0.08(-1.36%) |
Nov 15, 2021 | 5.960 | 6.030 | 5.830 | 5.880 | 60,290 | -0.03(-0.51%) |
Nov 12, 2021 | 5.890 | 5.985 | 5.790 | 5.910 | 41,629 | +0.00(+0.00%) |
Nov 11, 2021 | 5.960 | 5.960 | 5.850 | 5.910 | 51,090 | -0.05(-0.84%) |
Nov 10, 2021 | 5.970 | 5.960 | 33,928 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.980 | 6.020 | 5.900 | 5.960 | 32,401 | -0.07(-1.16%) |
Nov 08, 2021 | 6.100 | 6.100 | 5.970 | 6.030 | 35,381 | +0.00(+0.00%) |
Nov 05, 2021 | 6.070 | 6.256 | 5.970 | 6.030 | 32,589 | -0.05(-0.82%) |
Nov 04, 2021 | 6.400 | 6.400 | 5.970 | 6.080 | 86,418 | -0.26(-4.10%) |
Nov 03, 2021 | 6.050 | 6.400 | 5.960 | 6.340 | 54,250 | +0.25(+4.11%) |
Nov 02, 2021 | 6.250 | 6.250 | 6.000 | 6.090 | 32,244 | -0.18(-2.87%) |
Nov 01, 2021 | 6.070 | 6.270 | 6.030 | 6.270 | 32,883 | +0.25(+4.15%) |
Oct 29, 2021 | 6.030 | 6.145 | 5.900 | 6.020 | 74,854 | +0.05(+0.84%) |
Oct 28, 2021 | 5.980 | 6.065 | 5.950 | 5.970 | 19,660 | -0.01(-0.17%) |
Oct 27, 2021 | 5.980 | 6.030 | 5.920 | 5.980 | 31,605 | -0.05(-0.83%) |
Oct 26, 2021 | 6.000 | 6.030 | 18,454 | -0.01(-0.17%) | ||
Oct 25, 2021 | 6.010 | 6.100 | 5.960 | 6.040 | 42,659 | +0.00(+0.00%) |
Oct 22, 2021 | 5.990 | 6.110 | 5.990 | 6.040 | 30,572 | +0.03(+0.50%) |
Oct 21, 2021 | 6.050 | 6.180 | 5.910 | 6.010 | 31,525 | -0.05(-0.83%) |
Oct 20, 2021 | 6.260 | 6.280 | 6.020 | 6.060 | 27,415 | -0.18(-2.88%) |
Oct 19, 2021 | 6.250 | 6.250 | 6.105 | 6.240 | 24,950 | -0.04(-0.64%) |
Oct 18, 2021 | 6.330 | 6.330 | 6.150 | 6.280 | 35,447 | -0.03(-0.48%) |
Oct 15, 2021 | 6.290 | 6.325 | 6.150 | 6.310 | 31,540 | +0.07(+1.12%) |
Oct 14, 2021 | 6.290 | 6.357 | 6.140 | 6.240 | 16,263 | +0.04(+0.65%) |
Oct 13, 2021 | 6.060 | 6.220 | 6.060 | 6.200 | 28,969 | +0.02(+0.32%) |
Oct 12, 2021 | 6.340 | 6.450 | 6.030 | 6.180 | 95,656 | -0.09(-1.44%) |
Oct 11, 2021 | 6.540 | 6.540 | 6.200 | 6.270 | 69,788 | -0.22(-3.39%) |
Oct 08, 2021 | 6.760 | 6.860 | 6.420 | 6.490 | 161,761 | -0.27(-3.99%) |
Oct 07, 2021 | 6.650 | 6.760 | 6.650 | 6.760 | 20,732 | +0.05(+0.75%) |
Oct 06, 2021 | 6.900 | 6.900 | 6.640 | 6.710 | 19,270 | -0.15(-2.19%) |
Oct 05, 2021 | 6.740 | 6.860 | 6.590 | 6.860 | 26,773 | +0.12(+1.78%) |
Oct 04, 2021 | 6.820 | 6.940 | 6.640 | 6.740 | 48,352 | -0.01(-0.15%) |
Oct 01, 2021 | 6.840 | 6.960 | 6.640 | 6.750 | 45,225 | -0.03(-0.44%) |
Sep 30, 2021 | 6.680 | 7.220 | 6.510 | 6.780 | 79,289 | +0.15(+2.26%) |
Sep 29, 2021 | 6.660 | 6.930 | 6.520 | 6.630 | 26,682 | -0.04(-0.60%) |
Sep 28, 2021 | 6.750 | 6.840 | 6.650 | 6.670 | 50,088 | -0.04(-0.60%) |
Sep 27, 2021 | 6.760 | 6.930 | 6.675 | 6.710 | 180,341 | -0.09(-1.32%) |
Sep 24, 2021 | 6.710 | 6.940 | 6.710 | 6.800 | 23,675 | +0.07(+1.04%) |
Sep 23, 2021 | 6.990 | 6.990 | 6.710 | 6.730 | 41,441 | -0.26(-3.72%) |
Sep 22, 2021 | 6.770 | 7.050 | 6.760 | 6.990 | 48,225 | +0.23(+3.40%) |
Sep 21, 2021 | 6.650 | 6.830 | 6.650 | 6.760 | 22,156 | +0.12(+1.81%) |
Sep 20, 2021 | 6.700 | 6.790 | 6.600 | 6.640 | 39,914 | -0.35(-5.01%) |
Sep 17, 2021 | 6.790 | 6.990 | 6.750 | 6.990 | 50,601 | +0.16(+2.27%) |
Sep 16, 2021 | 6.690 | 6.910 | 6.640 | 6.835 | 26,115 | +0.13(+2.01%) |
Sep 15, 2021 | 6.960 | 6.960 | 6.670 | 6.700 | 71,984 | -0.24(-3.46%) |
Sep 14, 2021 | 7.000 | 7.120 | 6.860 | 6.940 | 35,166 | -0.06(-0.86%) |
Sep 13, 2021 | 6.790 | 7.050 | 6.780 | 7.000 | 51,677 | +0.23(+3.40%) |
Sep 10, 2021 | 6.870 | 6.900 | 6.760 | 6.770 | 29,587 | -0.03(-0.44%) |
Sep 09, 2021 | 6.850 | 6.940 | 6.760 | 6.800 | 37,269 | -0.11(-1.59%) |
Sep 08, 2021 | 7.080 | 7.110 | 6.850 | 6.910 | 51,565 | -0.14(-1.99%) |
Sep 07, 2021 | 7.110 | 7.110 | 7.010 | 7.050 | 22,004 | -0.10(-1.40%) |
Sep 03, 2021 | 7.210 | 7.220 | 7.070 | 7.150 | 57,070 | -0.05(-0.69%) |
Sep 02, 2021 | 7.150 | 7.410 | 7.030 | 7.200 | 112,893 | +0.05(+0.70%) |
Sep 01, 2021 | 6.920 | 7.225 | 6.920 | 7.150 | 85,275 | +0.24(+3.47%) |
Aug 31, 2021 | 6.950 | 7.080 | 6.850 | 6.910 | 24,177 | -0.01(-0.14%) |
Aug 30, 2021 | 7.070 | 7.070 | 6.910 | 6.920 | 27,855 | -0.14(-1.98%) |
Aug 27, 2021 | 6.950 | 7.186 | 6.950 | 7.060 | 50,494 | +0.14(+2.02%) |
Aug 26, 2021 | 6.800 | 6.920 | 6.680 | 6.920 | 38,770 | +0.13(+1.91%) |
Aug 25, 2021 | 6.600 | 6.839 | 6.600 | 6.790 | 23,358 | +0.17(+2.57%) |
Aug 24, 2021 | 6.680 | 6.755 | 6.550 | 6.620 | 38,921 | +0.01(+0.15%) |
Aug 23, 2021 | 6.500 | 6.670 | 6.450 | 6.610 | 33,859 | +0.11(+1.69%) |
Aug 20, 2021 | 6.360 | 6.600 | 6.290 | 6.500 | 26,981 | +0.11(+1.72%) |
Aug 19, 2021 | 6.590 | 6.605 | 6.350 | 6.390 | 48,734 | -0.32(-4.77%) |
Aug 18, 2021 | 6.680 | 6.810 | 6.520 | 6.710 | 42,771 | +0.05(+0.75%) |
Aug 17, 2021 | 6.750 | 6.859 | 6.620 | 6.660 | 25,948 | -0.19(-2.77%) |
Aug 16, 2021 | 6.930 | 7.030 | 6.850 | 6.850 | 22,846 | -0.19(-2.70%) |
Aug 13, 2021 | 7.120 | 7.120 | 6.820 | 7.040 | 63,178 | -0.13(-1.81%) |
Aug 12, 2021 | 7.290 | 7.290 | 7.000 | 7.170 | 23,961 | -0.15(-2.05%) |
Aug 11, 2021 | 7.190 | 7.370 | 7.020 | 7.320 | 41,179 | +0.13(+1.81%) |
Aug 10, 2021 | 7.150 | 7.390 | 7.150 | 7.190 | 30,796 | +0.08(+1.13%) |
Aug 09, 2021 | 7.120 | 7.330 | 6.898 | 7.110 | 71,527 | -0.05(-0.70%) |
Aug 06, 2021 | 7.330 | 7.330 | 6.950 | 7.160 | 112,395 | -0.15(-2.05%) |
Aug 05, 2021 | 7.340 | 7.800 | 7.040 | 7.310 | 141,196 | +0.09(+1.25%) |
Aug 04, 2021 | 6.860 | 7.320 | 6.781 | 7.220 | 188,590 | +0.34(+4.94%) |
Aug 03, 2021 | 6.910 | 6.970 | 6.707 | 6.880 | 46,329 | +0.02(+0.29%) |
Aug 02, 2021 | 6.980 | 7.070 | 6.840 | 6.860 | 42,549 | -0.12(-1.72%) |
Jul 30, 2021 | 6.700 | 7.060 | 6.620 | 6.980 | 89,715 | +0.22(+3.25%) |
Jul 29, 2021 | 6.800 | 6.875 | 6.630 | 6.760 | 244,871 | +0.01(+0.15%) |
Jul 28, 2021 | 6.670 | 6.790 | 6.550 | 6.750 | 31,047 | +0.14(+2.12%) |
Jul 27, 2021 | 6.810 | 6.900 | 6.490 | 6.610 | 66,352 | -0.28(-4.06%) |
Jul 26, 2021 | 6.690 | 7.020 | 6.600 | 6.890 | 62,971 | +0.21(+3.14%) |
Jul 23, 2021 | 6.620 | 6.770 | 6.500 | 6.680 | 38,030 | +0.06(+0.91%) |
Jul 22, 2021 | 6.580 | 6.720 | 6.490 | 6.620 | 36,243 | +0.04(+0.61%) |
Jul 21, 2021 | 6.590 | 6.730 | 6.410 | 6.580 | 62,484 | +0.06(+0.92%) |
Jul 20, 2021 | 6.270 | 6.690 | 6.209 | 6.520 | 114,259 | +0.32(+5.16%) |
Jul 19, 2021 | 6.820 | 6.950 | 6.135 | 6.200 | 755,598 | -0.83(-11.81%) |
Jul 16, 2021 | 7.200 | 7.405 | 7.010 | 7.030 | 30,486 | -0.10(-1.40%) |
Jul 15, 2021 | 7.390 | 7.550 | 7.020 | 7.130 | 80,716 | -0.35(-4.68%) |
Jul 14, 2021 | 7.750 | 7.860 | 7.403 | 7.480 | 92,943 | -0.23(-2.98%) |
Jul 13, 2021 | 7.700 | 7.760 | 7.480 | 7.710 | 47,123 | -0.03(-0.39%) |
Jul 12, 2021 | 7.590 | 7.740 | 7.500 | 7.740 | 34,294 | +0.14(+1.84%) |
Jul 09, 2021 | 7.520 | 7.629 | 7.330 | 7.600 | 80,058 | +0.20(+2.70%) |
Jul 08, 2021 | 7.070 | 7.480 | 7.063 | 7.400 | 62,137 | +0.13(+1.79%) |
Jul 07, 2021 | 7.580 | 7.690 | 7.130 | 7.270 | 199,667 | -0.38(-4.97%) |
Jul 06, 2021 | 7.840 | 7.900 | 7.500 | 7.650 | 103,682 | -0.25(-3.16%) |
Jul 02, 2021 | 7.810 | 8.140 | 7.700 | 7.900 | 108,851 | +0.09(+1.15%) |
Jul 01, 2021 | 7.860 | 7.950 | 7.810 | 7.810 | 66,706 | -0.09(-1.14%) |
Jun 30, 2021 | 7.850 | 8.070 | 7.710 | 7.900 | 116,427 | +0.13(+1.67%) |
Jun 29, 2021 | 8.110 | 8.295 | 7.710 | 7.770 | 170,717 | -0.35(-4.31%) |
Jun 28, 2021 | 8.800 | 8.950 | 7.950 | 8.120 | 214,029 | -0.69(-7.83%) |
Jun 25, 2021 | 8.900 | 8.950 | 8.780 | 8.810 | 300,905 | -0.09(-1.01%) |
Jun 24, 2021 | 8.890 | 9.070 | 8.800 | 8.900 | 149,735 | -0.05(-0.56%) |
Jun 23, 2021 | 8.900 | 9.030 | 8.796 | 8.950 | 294,409 | +0.05(+0.56%) |
Jun 22, 2021 | 8.500 | 8.940 | 8.320 | 8.900 | 170,841 | +0.47(+5.58%) |
Jun 21, 2021 | 8.240 | 8.600 | 8.090 | 8.430 | 307,178 | +0.28(+3.44%) |
Jun 18, 2021 | 8.050 | 8.320 | 7.950 | 8.150 | 106,732 | -0.10(-1.21%) |
Jun 17, 2021 | 8.120 | 8.380 | 8.080 | 8.250 | 95,542 | +0.13(+1.60%) |
Jun 16, 2021 | 7.880 | 8.340 | 7.810 | 8.120 | 197,107 | +0.23(+2.92%) |
Jun 15, 2021 | 7.840 | 7.990 | 7.770 | 7.890 | 75,608 | +0.09(+1.15%) |
Jun 14, 2021 | 8.030 | 8.195 | 7.680 | 7.800 | 203,300 | -0.19(-2.38%) |
Jun 11, 2021 | 8.150 | 8.200 | 7.880 | 7.990 | 74,079 | -0.11(-1.36%) |
Jun 10, 2021 | 8.140 | 8.220 | 7.860 | 8.100 | 93,305 | +0.05(+0.62%) |
Jun 09, 2021 | 8.270 | 8.390 | 8.000 | 8.050 | 91,790 | -0.21(-2.54%) |
Jun 08, 2021 | 7.830 | 8.500 | 7.750 | 8.260 | 424,091 | +0.52(+6.72%) |
Jun 07, 2021 | 7.370 | 7.860 | 7.370 | 7.740 | 232,190 | +0.32(+4.31%) |
Jun 04, 2021 | 7.360 | 7.500 | 7.170 | 7.420 | 103,219 | +0.11(+1.50%) |
Jun 03, 2021 | 6.960 | 7.400 | 6.790 | 7.310 | 144,792 | +0.35(+5.03%) |
Jun 02, 2021 | 6.800 | 7.290 | 6.670 | 6.960 | 262,828 | +0.22(+3.26%) |
Jun 01, 2021 | 6.990 | 7.090 | 6.660 | 6.740 | 61,707 | -0.15(-2.18%) |
May 28, 2021 | 7.050 | 7.050 | 6.810 | 6.890 | 54,042 | -0.13(-1.85%) |
May 27, 2021 | 6.970 | 7.100 | 6.850 | 7.020 | 33,329 | +0.16(+2.33%) |
May 26, 2021 | 6.820 | 7.080 | 6.810 | 6.860 | 68,823 | -0.03(-0.44%) |
May 25, 2021 | 7.120 | 7.280 | 6.860 | 6.890 | 111,435 | -0.21(-2.96%) |
May 24, 2021 | 7.290 | 7.290 | 7.020 | 7.100 | 66,909 | -0.19(-2.61%) |
May 21, 2021 | 6.840 | 7.350 | 6.780 | 7.290 | 122,029 | +0.49(+7.21%) |
May 20, 2021 | 6.720 | 6.890 | 6.620 | 6.800 | 63,459 | +0.06(+0.89%) |
May 19, 2021 | 6.740 | 6.860 | 6.530 | 6.740 | 51,277 | -0.15(-2.18%) |
May 18, 2021 | 6.870 | 7.140 | 6.850 | 6.890 | 91,858 | +0.05(+0.73%) |
May 17, 2021 | 6.930 | 7.050 | 6.590 | 6.840 | 99,568 | -0.06(-0.87%) |
May 14, 2021 | 7.230 | 7.390 | 6.890 | 6.900 | 115,289 | -0.21(-2.95%) |
May 13, 2021 | 6.970 | 7.480 | 6.910 | 7.110 | 143,226 | +0.24(+3.49%) |
May 12, 2021 | 7.290 | 7.420 | 6.620 | 6.870 | 229,527 | -0.54(-7.29%) |
May 11, 2021 | 7.020 | 7.740 | 7.020 | 7.410 | 276,175 | +0.20(+2.77%) |
May 10, 2021 | 7.200 | 7.320 | 7.040 | 7.210 | 196,279 | +0.04(+0.56%) |
May 07, 2021 | 6.290 | 7.400 | 6.040 | 7.170 | 635,653 | +0.93(+14.90%) |
May 06, 2021 | 6.120 | 6.260 | 6.035 | 6.240 | 78,296 | +0.12(+1.96%) |
May 05, 2021 | 6.260 | 6.450 | 6.089 | 6.120 | 84,925 | -0.16(-2.55%) |
May 04, 2021 | 6.500 | 6.500 | 6.220 | 6.280 | 139,777 | -0.22(-3.38%) |
May 03, 2021 | 6.180 | 6.530 | 6.090 | 6.500 | 74,369 | +0.39(+6.38%) |
Apr 30, 2021 | 6.330 | 6.420 | 6.090 | 6.110 | 119,100 | -0.26(-4.08%) |
Apr 29, 2021 | 6.040 | 6.400 | 6.000 | 6.370 | 67,950 | +0.33(+5.46%) |
Apr 28, 2021 | 6.000 | 6.080 | 5.920 | 6.040 | 25,472 | +0.02(+0.33%) |
Apr 27, 2021 | 6.000 | 6.130 | 5.910 | 6.020 | 71,167 | +0.07(+1.18%) |
Apr 26, 2021 | 5.970 | 6.130 | 5.930 | 5.950 | 44,505 | -0.04(-0.67%) |
Apr 23, 2021 | 5.970 | 6.060 | 5.870 | 5.990 | 58,900 | +0.04(+0.67%) |
Apr 22, 2021 | 5.940 | 6.140 | 5.910 | 5.950 | 81,589 | +0.00(+0.00%) |
Apr 21, 2021 | 5.920 | 6.070 | 5.840 | 5.950 | 138,316 | +0.01(+0.17%) |
Apr 20, 2021 | 6.140 | 6.210 | 5.870 | 5.940 | 115,140 | -0.23(-3.81%) |
Apr 19, 2021 | 6.170 | 6.300 | 5.920 | 6.175 | 156,508 | +0.02(+0.41%) |
Apr 16, 2021 | 6.110 | 6.270 | 6.060 | 6.150 | 192,800 | +0.05(+0.82%) |
Apr 15, 2021 | 6.160 | 6.160 | 5.880 | 6.100 | 95,560 | +0.00(+0.00%) |
Apr 14, 2021 | 6.100 | 6.245 | 6.080 | 6.100 | 60,397 | -0.01(-0.16%) |
Apr 13, 2021 | 6.120 | 6.150 | 5.970 | 6.110 | 126,679 | +0.01(+0.16%) |
Apr 12, 2021 | 5.970 | 6.140 | 5.970 | 6.100 | 56,878 | +0.14(+2.35%) |
Apr 09, 2021 | 6.050 | 6.160 | 5.950 | 5.960 | 125,900 | -0.13(-2.13%) |
Apr 08, 2021 | 6.110 | 6.293 | 6.065 | 6.090 | 47,064 | +0.01(+0.16%) |
Apr 07, 2021 | 6.120 | 6.300 | 6.010 | 6.080 | 165,653 | -0.05(-0.82%) |
Apr 06, 2021 | 6.230 | 6.314 | 6.100 | 6.130 | 108,625 | -0.05(-0.81%) |
Apr 05, 2021 | 5.800 | 6.360 | 5.800 | 6.180 | 167,979 | -0.15(-2.37%) |
Apr 01, 2021 | 5.910 | 6.430 | 5.860 | 6.330 | 432,100 | +0.42(+7.11%) |
Mar 31, 2021 | 5.580 | 6.050 | 5.560 | 5.910 | 485,712 | -0.01(-0.17%) |
Mar 30, 2021 | 5.820 | 6.070 | 5.820 | 5.920 | 95,538 | -0.03(-0.50%) |
Mar 29, 2021 | 6.010 | 6.190 | 5.900 | 5.950 | 149,195 | -0.10(-1.65%) |
Mar 26, 2021 | 6.200 | 6.225 | 6.010 | 6.050 | 115,200 | -0.11(-1.79%) |
Mar 25, 2021 | 6.110 | 6.170 | 5.950 | 6.160 | 103,977 | +0.00(+0.00%) |
Mar 24, 2021 | 6.230 | 6.370 | 6.100 | 6.160 | 132,035 | +0.03(+0.49%) |
Mar 23, 2021 | 6.080 | 6.240 | 6.030 | 6.130 | 157,200 | +0.04(+0.66%) |
Mar 22, 2021 | 6.030 | 6.320 | 5.860 | 6.090 | 182,365 | +0.04(+0.66%) |
Mar 19, 2021 | 6.530 | 6.550 | 6.035 | 6.050 | 269,700 | -0.46(-7.07%) |
Mar 18, 2021 | 6.770 | 6.770 | 6.330 | 6.510 | 306,618 | -0.25(-3.70%) |
Mar 17, 2021 | 6.630 | 6.850 | 6.570 | 6.760 | 228,021 | +0.04(+0.60%) |
Mar 16, 2021 | 6.680 | 6.880 | 6.530 | 6.720 | 262,875 | -0.10(-1.47%) |
Mar 15, 2021 | 5.780 | 6.950 | 5.780 | 6.820 | 572,827 | +1.02(+17.59%) |
Mar 12, 2021 | 5.740 | 6.200 | 5.570 | 5.800 | 902,600 | +0.11(+1.93%) |
Mar 11, 2021 | 5.700 | 5.890 | 5.550 | 5.690 | 363,261 | +0.09(+1.61%) |
Mar 10, 2021 | 5.650 | 5.710 | 5.350 | 5.600 | 257,472 | +0.12(+2.19%) |
Mar 09, 2021 | 5.600 | 5.675 | 5.430 | 5.480 | 232,121 | -0.19(-3.35%) |
Mar 08, 2021 | 5.660 | 5.910 | 5.500 | 5.670 | 117,313 | +0.01(+0.18%) |
Mar 05, 2021 | 5.850 | 5.880 | 5.515 | 5.660 | 145,000 | -0.09(-1.57%) |
Mar 04, 2021 | 5.730 | 5.760 | 5.250 | 5.750 | 199,232 | +0.02(+0.35%) |
Mar 03, 2021 | 5.475 | 5.920 | 5.475 | 5.730 | 155,189 | +0.10(+1.78%) |
Mar 02, 2021 | 5.250 | 5.630 | 5.190 | 5.630 | 184,649 | +0.35(+6.63%) |
Mar 01, 2021 | 5.100 | 5.330 | 5.000 | 5.280 | 117,415 | +0.29(+5.81%) |
Feb 26, 2021 | 5.080 | 5.190 | 4.922 | 4.990 | 158,600 | -0.05(-0.99%) |
Feb 25, 2021 | 5.240 | 5.270 | 4.910 | 5.040 | 206,944 | -0.15(-2.89%) |
Feb 24, 2021 | 5.020 | 5.240 | 4.930 | 5.190 | 77,051 | +0.29(+5.92%) |
Feb 23, 2021 | 5.100 | 5.270 | 4.795 | 4.900 | 148,060 | -0.41(-7.72%) |
Feb 22, 2021 | 5.130 | 5.480 | 5.090 | 5.310 | 183,254 | +0.20(+3.91%) |
Feb 19, 2021 | 4.780 | 5.170 | 4.780 | 5.110 | 309,300 | +0.31(+6.46%) |
Feb 18, 2021 | 4.780 | 4.840 | 4.660 | 4.800 | 89,393 | +0.07(+1.48%) |
Feb 17, 2021 | 4.730 | 4.890 | 4.620 | 4.730 | 97,191 | -0.01(-0.21%) |
Feb 16, 2021 | 4.980 | 5.000 | 4.630 | 4.740 | 193,705 | -0.26(-5.20%) |
Feb 12, 2021 | 5.010 | 5.060 | 4.760 | 5.000 | 345,400 | +0.02(+0.40%) |
Feb 11, 2021 | 5.100 | 5.120 | 4.950 | 4.980 | 123,811 | -0.13(-2.54%) |
Feb 10, 2021 | 5.330 | 5.470 | 5.050 | 5.110 | 190,854 | -0.23(-4.31%) |
Feb 09, 2021 | 5.570 | 5.665 | 5.280 | 5.340 | 114,761 | -0.16(-2.91%) |
Feb 08, 2021 | 5.260 | 5.540 | 5.180 | 5.500 | 116,608 | +0.32(+6.18%) |
Feb 05, 2021 | 5.360 | 5.430 | 5.170 | 5.180 | 50,100 | -0.12(-2.26%) |
Feb 04, 2021 | 5.340 | 5.730 | 5.250 | 5.300 | 171,638 | -0.09(-1.67%) |
Feb 03, 2021 | 5.140 | 5.540 | 5.140 | 5.390 | 107,108 | +0.25(+4.86%) |
Feb 02, 2021 | 5.540 | 5.580 | 5.100 | 5.140 | 130,078 | -0.29(-5.34%) |
Feb 01, 2021 | 5.790 | 5.950 | 5.350 | 5.430 | 173,166 | +0.04(+0.74%) |
Jan 29, 2021 | 5.050 | 5.870 | 4.810 | 5.390 | 546,600 | +0.51(+10.45%) |
Jan 28, 2021 | 4.810 | 5.180 | 4.800 | 4.880 | 156,379 | +0.06(+1.24%) |
Jan 27, 2021 | 4.780 | 5.000 | 4.700 | 4.820 | 141,216 | -0.03(-0.62%) |
Jan 26, 2021 | 4.790 | 4.980 | 4.720 | 4.850 | 85,969 | +0.06(+1.25%) |
Jan 25, 2021 | 5.000 | 5.110 | 4.750 | 4.790 | 83,411 | -0.18(-3.62%) |
Jan 22, 2021 | 4.870 | 5.030 | 4.807 | 4.970 | 42,200 | +0.07(+1.43%) |
Jan 21, 2021 | 4.700 | 4.960 | 4.580 | 4.900 | 47,876 | +0.23(+4.93%) |
Jan 20, 2021 | 4.720 | 4.900 | 4.530 | 4.670 | 59,442 | -0.08(-1.68%) |
Jan 19, 2021 | 4.900 | 4.970 | 4.690 | 4.750 | 47,751 | -0.15(-3.06%) |
Jan 15, 2021 | 4.950 | 5.030 | 4.820 | 4.900 | 46,700 | -0.14(-2.78%) |
Jan 14, 2021 | 4.990 | 5.180 | 4.950 | 5.040 | 102,749 | +0.06(+1.20%) |
Jan 13, 2021 | 4.800 | 5.000 | 4.800 | 4.980 | 42,918 | +0.12(+2.47%) |
Jan 12, 2021 | 4.700 | 4.930 | 4.660 | 4.860 | 59,164 | +0.13(+2.75%) |
Jan 11, 2021 | 4.820 | 4.900 | 4.598 | 4.730 | 44,550 | -0.14(-2.87%) |
Jan 08, 2021 | 4.810 | 4.870 | 4.520 | 4.870 | 92,100 | +0.03(+0.62%) |
Jan 07, 2021 | 4.940 | 5.000 | 4.785 | 4.840 | 33,516 | -0.04(-0.82%) |
Jan 06, 2021 | 4.750 | 5.080 | 4.651 | 4.880 | 113,574 | +0.13(+2.74%) |
Jan 05, 2021 | 4.330 | 4.750 | 4.330 | 4.750 | 72,236 | +0.40(+9.20%) |
Jan 04, 2021 | 4.430 | 4.510 | 4.250 | 4.350 | 92,017 | -0.05(-1.14%) |
Dec 31, 2020 | 4.400 | 4.400 | 4.400 | 60,274 | +0.02(+0.46%) | |
Dec 30, 2020 | 4.370 | 4.440 | 4.330 | 4.380 | 60,274 | -0.03(-0.68%) |
Dec 29, 2020 | 4.470 | 4.580 | 4.303 | 4.410 | 56,057 | -0.06(-1.34%) |
Dec 28, 2020 | 4.340 | 4.580 | 4.100 | 4.470 | 140,271 | +0.14(+3.23%) |
Dec 24, 2020 | 4.340 | 4.430 | 4.310 | 4.330 | 19,500 | +0.00(+0.00%) |
Dec 23, 2020 | 4.470 | 4.557 | 4.330 | 4.330 | 72,453 | -0.16(-3.56%) |
Dec 22, 2020 | 4.740 | 4.770 | 4.490 | 4.490 | 64,549 | -0.28(-5.87%) |
Dec 21, 2020 | 4.910 | 4.927 | 4.490 | 4.770 | 184,312 | -0.20(-4.02%) |
Dec 18, 2020 | 4.860 | 5.100 | 4.740 | 4.970 | 185,400 | -0.09(-1.78%) |
Dec 17, 2020 | 4.970 | 5.090 | 4.640 | 5.060 | 80,112 | +0.08(+1.61%) |
Dec 16, 2020 | 4.960 | 5.090 | 4.820 | 4.980 | 51,234 | +0.00(+0.00%) |
Dec 15, 2020 | 4.960 | 5.020 | 4.810 | 4.980 | 49,494 | +0.07(+1.43%) |
Dec 14, 2020 | 5.240 | 5.300 | 4.840 | 4.910 | 147,525 | -0.31(-5.94%) |
Dec 11, 2020 | 5.320 | 5.410 | 5.200 | 5.220 | 55,400 | -0.13(-2.43%) |
Dec 10, 2020 | 5.300 | 5.410 | 5.230 | 5.350 | 79,490 | +0.03(+0.56%) |
Dec 09, 2020 | 5.260 | 5.430 | 5.230 | 5.320 | 173,379 | +0.05(+0.95%) |
Dec 08, 2020 | 5.210 | 5.335 | 5.146 | 5.270 | 146,339 | +0.04(+0.76%) |
Dec 07, 2020 | 5.290 | 5.350 | 5.100 | 5.230 | 104,440 | -0.06(-1.13%) |
Dec 04, 2020 | 5.170 | 5.300 | 5.070 | 5.290 | 242,500 | +0.19(+3.73%) |
Dec 03, 2020 | 4.790 | 5.150 | 4.780 | 5.100 | 255,496 | +0.32(+6.69%) |
Dec 02, 2020 | 4.640 | 4.780 | 4.500 | 4.780 | 94,134 | +0.08(+1.70%) |