Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.980 | 2.030 | 1.910 | 2.020 | 1,198,801 | +0.01(+0.50%) |
Nov 29, 2021 | 2.040 | 2.040 | 1.930 | 2.010 | 1,420,010 | +0.05(+2.55%) |
Nov 26, 2021 | 1.950 | 2.000 | 1.890 | 1.960 | 1,231,561 | -0.10(-4.85%) |
Nov 24, 2021 | 1.890 | 2.105 | 1.841 | 2.060 | 2,105,488 | +0.19(+10.16%) |
Nov 23, 2021 | 1.990 | 2.000 | 1.740 | 1.870 | 2,407,475 | -0.13(-6.50%) |
Nov 22, 2021 | 2.150 | 2.160 | 1.950 | 2.000 | 2,347,819 | -0.13(-6.10%) |
Nov 19, 2021 | 2.060 | 2.240 | 2.050 | 2.130 | 2,605,614 | +0.09(+4.41%) |
Nov 18, 2021 | 2.100 | 2.080 | 2.030 | 2.040 | 2,280,196 | -0.07(-3.32%) |
Nov 17, 2021 | 2.170 | 2.231 | 2.090 | 2.110 | 1,763,477 | -0.05(-2.31%) |
Nov 16, 2021 | 2.180 | 2.210 | 2.100 | 2.160 | 2,084,982 | +0.00(+0.00%) |
Nov 15, 2021 | 2.330 | 2.330 | 2.100 | 2.160 | 4,573,711 | -0.16(-6.90%) |
Nov 12, 2021 | 2.340 | 2.360 | 2.230 | 2.320 | 2,650,544 | -0.06(-2.52%) |
Nov 11, 2021 | 2.430 | 2.530 | 2.330 | 2.380 | 5,576,627 | +0.04(+1.71%) |
Nov 10, 2021 | 2.480 | 2.340 | 3,509,671 | -0.14(-5.65%) | ||
Nov 09, 2021 | 2.920 | 2.960 | 2.370 | 2.480 | 15,149,887 | -0.72(-22.50%) |
Nov 08, 2021 | 2.230 | 3.570 | 2.210 | 3.200 | 50,355,564 | +1.05(+48.84%) |
Nov 05, 2021 | 2.210 | 2.218 | 2.120 | 2.150 | 956,783 | -0.04(-1.83%) |
Nov 04, 2021 | 2.250 | 2.278 | 2.181 | 2.190 | 1,157,192 | -0.03(-1.35%) |
Nov 03, 2021 | 2.270 | 2.270 | 2.201 | 2.220 | 893,480 | -0.05(-2.20%) |
Nov 02, 2021 | 2.250 | 2.370 | 2.180 | 2.270 | 2,035,969 | +0.04(+1.79%) |
Nov 01, 2021 | 2.140 | 2.250 | 2.180 | 2.230 | 1,300,590 | +0.12(+5.69%) |
Oct 29, 2021 | 2.180 | 2.230 | 2.075 | 2.110 | 2,130,201 | -0.11(-4.95%) |
Oct 28, 2021 | 2.110 | 2.280 | 2.060 | 2.220 | 4,233,309 | +0.15(+7.25%) |
Oct 27, 2021 | 2.110 | 2.160 | 2.040 | 2.070 | 1,156,705 | -0.06(-2.82%) |
Oct 26, 2021 | 2.150 | 2.160 | 2.130 | 1,348,639 | +0.01(+0.47%) | |
Oct 25, 2021 | 2.100 | 2.180 | 2.050 | 2.120 | 1,914,138 | +0.04(+1.92%) |
Oct 22, 2021 | 2.210 | 2.210 | 2.080 | 2.080 | 1,256,664 | -0.14(-6.31%) |
Oct 21, 2021 | 2.220 | 2.280 | 2.190 | 2.220 | 861,228 | -0.01(-0.45%) |
Oct 20, 2021 | 2.250 | 2.255 | 2.190 | 2.230 | 1,003,096 | -0.01(-0.45%) |
Oct 19, 2021 | 2.200 | 2.270 | 2.175 | 2.240 | 1,297,215 | +0.07(+3.23%) |
Oct 18, 2021 | 2.200 | 2.210 | 2.120 | 2.170 | 1,258,870 | -0.04(-1.81%) |
Oct 15, 2021 | 2.290 | 2.290 | 2.200 | 2.210 | 823,340 | -0.07(-3.07%) |
Oct 14, 2021 | 2.330 | 2.345 | 2.209 | 2.280 | 967,787 | -0.02(-0.87%) |
Oct 13, 2021 | 2.380 | 2.396 | 2.250 | 2.300 | 853,686 | -0.07(-2.95%) |
Oct 12, 2021 | 2.230 | 2.370 | 2.230 | 2.370 | 998,470 | +0.15(+6.76%) |
Oct 11, 2021 | 2.200 | 2.350 | 2.200 | 2.220 | 1,077,149 | +0.00(+0.00%) |
Oct 08, 2021 | 2.230 | 2.290 | 2.170 | 2.220 | 878,044 | +0.03(+1.37%) |
Oct 07, 2021 | 2.140 | 2.270 | 2.130 | 2.190 | 885,117 | +0.06(+2.82%) |
Oct 06, 2021 | 2.130 | 2.180 | 2.120 | 2.130 | 737,216 | -0.06(-2.74%) |
Oct 05, 2021 | 2.220 | 2.270 | 2.170 | 2.190 | 771,302 | -0.03(-1.35%) |
Oct 04, 2021 | 2.290 | 2.300 | 2.200 | 2.220 | 1,247,161 | -0.07(-3.06%) |
Oct 01, 2021 | 2.240 | 2.360 | 2.210 | 2.290 | 1,456,838 | -0.04(-1.72%) |
Sep 30, 2021 | 2.340 | 2.395 | 2.310 | 2.330 | 854,423 | +0.00(+0.00%) |
Sep 29, 2021 | 2.410 | 2.420 | 2.310 | 2.330 | 1,084,825 | -0.08(-3.32%) |
Sep 28, 2021 | 2.520 | 2.550 | 2.380 | 2.410 | 1,532,798 | -0.17(-6.59%) |
Sep 27, 2021 | 2.550 | 2.630 | 2.500 | 2.580 | 1,068,061 | +0.03(+1.18%) |
Sep 24, 2021 | 2.600 | 2.610 | 2.520 | 2.550 | 1,173,555 | -0.06(-2.30%) |
Sep 23, 2021 | 2.630 | 2.630 | 2.535 | 2.610 | 815,613 | +0.05(+1.95%) |
Sep 22, 2021 | 2.600 | 2.630 | 2.550 | 2.560 | 782,076 | +0.00(+0.00%) |
Sep 21, 2021 | 2.500 | 2.590 | 2.480 | 2.560 | 979,031 | +0.06(+2.40%) |
Sep 20, 2021 | 2.630 | 2.660 | 2.480 | 2.500 | 1,367,044 | -0.27(-9.75%) |
Sep 17, 2021 | 2.710 | 2.770 | 2.600 | 2.770 | 1,833,590 | +0.07(+2.59%) |
Sep 16, 2021 | 2.650 | 2.720 | 2.600 | 2.700 | 688,519 | +0.03(+1.12%) |
Sep 15, 2021 | 2.670 | 2.730 | 2.630 | 2.670 | 871,127 | +0.00(+0.00%) |
Sep 14, 2021 | 2.910 | 2.910 | 2.660 | 2.670 | 1,544,015 | -0.22(-7.61%) |
Sep 13, 2021 | 2.790 | 2.920 | 2.720 | 2.890 | 1,323,844 | +0.10(+3.58%) |
Sep 10, 2021 | 2.960 | 2.990 | 2.780 | 2.790 | 1,427,611 | -0.10(-3.46%) |
Sep 09, 2021 | 2.820 | 3.100 | 2.810 | 2.890 | 3,224,558 | +0.04(+1.40%) |
Sep 08, 2021 | 2.930 | 2.945 | 2.817 | 2.850 | 1,459,789 | -0.08(-2.73%) |
Sep 07, 2021 | 3.120 | 3.170 | 2.920 | 2.930 | 1,804,867 | -0.18(-5.79%) |
Sep 03, 2021 | 3.100 | 3.165 | 3.060 | 3.110 | 758,344 | +0.06(+1.97%) |
Sep 02, 2021 | 3.100 | 3.135 | 2.980 | 3.050 | 1,516,870 | -0.07(-2.24%) |
Sep 01, 2021 | 3.180 | 3.295 | 3.090 | 3.120 | 1,625,194 | -0.07(-2.19%) |
Aug 31, 2021 | 3.160 | 3.271 | 3.140 | 3.190 | 535,967 | -0.01(-0.31%) |
Aug 30, 2021 | 3.300 | 3.310 | 3.160 | 3.200 | 514,798 | -0.07(-2.14%) |
Aug 27, 2021 | 3.210 | 3.300 | 3.210 | 3.270 | 351,389 | +0.08(+2.51%) |
Aug 26, 2021 | 3.300 | 3.330 | 3.130 | 3.190 | 470,303 | -0.09(-2.74%) |
Aug 25, 2021 | 3.210 | 3.400 | 3.190 | 3.280 | 659,696 | +0.03(+0.92%) |
Aug 24, 2021 | 3.120 | 3.370 | 3.110 | 3.250 | 1,129,012 | +0.22(+7.26%) |
Aug 23, 2021 | 3.090 | 3.150 | 3.000 | 3.030 | 696,421 | +0.03(+1.00%) |
Aug 20, 2021 | 2.960 | 3.060 | 2.925 | 3.000 | 629,621 | +0.07(+2.39%) |
Aug 19, 2021 | 3.050 | 3.080 | 2.930 | 2.930 | 918,047 | -0.18(-5.79%) |
Aug 18, 2021 | 3.150 | 3.220 | 3.080 | 3.110 | 531,990 | +0.01(+0.32%) |
Aug 17, 2021 | 3.080 | 3.250 | 3.060 | 3.100 | 802,924 | -0.03(-0.96%) |
Aug 16, 2021 | 3.230 | 3.270 | 3.090 | 3.130 | 913,479 | -0.07(-2.19%) |
Aug 13, 2021 | 3.410 | 3.410 | 3.200 | 3.200 | 959,416 | -0.24(-6.98%) |
Aug 12, 2021 | 3.500 | 3.500 | 3.410 | 3.440 | 443,321 | -0.05(-1.43%) |
Aug 11, 2021 | 3.740 | 3.740 | 3.490 | 3.490 | 1,264,749 | -0.20(-5.42%) |
Aug 10, 2021 | 3.680 | 3.760 | 3.580 | 3.690 | 691,863 | +0.07(+1.93%) |
Aug 09, 2021 | 3.520 | 3.685 | 3.490 | 3.620 | 747,006 | +0.09(+2.55%) |
Aug 06, 2021 | 3.460 | 3.550 | 3.400 | 3.530 | 632,086 | +0.11(+3.22%) |
Aug 05, 2021 | 3.390 | 3.480 | 3.350 | 3.420 | 658,868 | +0.07(+2.09%) |
Aug 04, 2021 | 3.530 | 3.550 | 3.310 | 3.350 | 1,294,439 | -0.24(-6.69%) |
Aug 03, 2021 | 3.560 | 3.605 | 3.480 | 3.590 | 565,782 | +0.00(+0.00%) |
Aug 02, 2021 | 3.580 | 3.720 | 3.550 | 3.590 | 756,372 | +0.06(+1.70%) |
Jul 30, 2021 | 3.550 | 3.620 | 3.440 | 3.530 | 1,863,484 | -0.02(-0.56%) |
Jul 29, 2021 | 3.550 | 3.740 | 3.515 | 3.550 | 1,214,636 | +0.01(+0.28%) |
Jul 28, 2021 | 3.540 | 3.580 | 3.450 | 3.540 | 1,031,409 | +0.09(+2.61%) |
Jul 27, 2021 | 3.690 | 3.690 | 3.400 | 3.450 | 1,623,777 | -0.23(-6.25%) |
Jul 26, 2021 | 3.780 | 3.840 | 3.610 | 3.680 | 1,157,299 | -0.20(-5.15%) |
Jul 23, 2021 | 4.060 | 4.060 | 3.850 | 3.880 | 540,282 | -0.19(-4.67%) |
Jul 22, 2021 | 4.160 | 4.160 | 3.980 | 4.070 | 352,021 | -0.07(-1.69%) |
Jul 21, 2021 | 4.020 | 4.170 | 3.990 | 4.140 | 574,374 | +0.15(+3.76%) |
Jul 20, 2021 | 3.930 | 4.010 | 3.805 | 3.990 | 385,214 | +0.05(+1.27%) |
Jul 19, 2021 | 3.730 | 3.960 | 3.650 | 3.940 | 923,795 | +0.08(+2.07%) |
Jul 16, 2021 | 3.950 | 4.000 | 3.830 | 3.860 | 619,563 | -0.08(-2.03%) |
Jul 15, 2021 | 4.000 | 4.080 | 3.870 | 3.940 | 543,300 | -0.11(-2.72%) |
Jul 14, 2021 | 4.010 | 4.120 | 3.960 | 4.050 | 544,976 | +0.05(+1.25%) |
Jul 13, 2021 | 4.140 | 4.240 | 3.987 | 4.000 | 718,122 | -0.19(-4.53%) |
Jul 12, 2021 | 4.360 | 4.363 | 4.170 | 4.190 | 516,946 | -0.12(-2.78%) |
Jul 09, 2021 | 4.160 | 4.390 | 4.160 | 4.310 | 727,331 | +0.15(+3.61%) |
Jul 08, 2021 | 3.920 | 4.185 | 3.905 | 4.160 | 697,345 | +0.09(+2.21%) |
Jul 07, 2021 | 4.250 | 4.280 | 3.940 | 4.070 | 879,563 | -0.19(-4.46%) |
Jul 06, 2021 | 4.220 | 4.340 | 4.190 | 4.260 | 784,153 | -0.02(-0.47%) |
Jul 02, 2021 | 4.410 | 4.447 | 4.240 | 4.280 | 952,824 | -0.18(-4.04%) |
Jul 01, 2021 | 4.710 | 4.710 | 4.360 | 4.460 | 1,851,720 | -0.25(-5.31%) |
Jun 30, 2021 | 4.770 | 4.771 | 4.620 | 4.710 | 927,241 | -0.05(-1.05%) |
Jun 29, 2021 | 4.840 | 4.910 | 4.691 | 4.760 | 1,532,402 | -0.14(-2.86%) |
Jun 28, 2021 | 4.830 | 5.100 | 4.790 | 4.900 | 2,782,671 | +0.15(+3.16%) |
Jun 25, 2021 | 4.810 | 4.890 | 4.680 | 4.750 | 824,093 | -0.06(-1.25%) |
Jun 24, 2021 | 4.970 | 5.000 | 4.800 | 4.810 | 947,862 | -0.10(-2.04%) |
Jun 23, 2021 | 4.790 | 5.060 | 4.790 | 4.910 | 1,641,113 | +0.10(+2.08%) |
Jun 22, 2021 | 4.650 | 4.875 | 4.601 | 4.810 | 1,002,311 | +0.13(+2.78%) |
Jun 21, 2021 | 4.940 | 5.000 | 4.630 | 4.680 | 1,243,163 | -0.26(-5.26%) |
Jun 18, 2021 | 4.870 | 5.060 | 4.855 | 4.940 | 3,113,237 | +0.00(+0.00%) |
Jun 17, 2021 | 5.000 | 5.060 | 4.805 | 4.940 | 1,014,478 | -0.01(-0.20%) |
Jun 16, 2021 | 4.770 | 5.018 | 4.710 | 4.950 | 1,549,466 | +0.11(+2.27%) |
Jun 15, 2021 | 4.970 | 4.990 | 4.660 | 4.840 | 917,504 | -0.05(-1.02%) |
Jun 14, 2021 | 4.870 | 5.035 | 4.815 | 4.890 | 1,162,322 | +0.06(+1.24%) |
Jun 11, 2021 | 4.700 | 4.910 | 4.700 | 4.830 | 899,705 | +0.15(+3.21%) |
Jun 10, 2021 | 4.820 | 4.890 | 4.560 | 4.680 | 1,364,632 | -0.08(-1.68%) |
Jun 09, 2021 | 5.080 | 5.080 | 4.680 | 4.760 | 1,915,027 | -0.24(-4.80%) |
Jun 08, 2021 | 4.710 | 5.010 | 4.550 | 5.000 | 2,502,112 | +0.37(+7.99%) |
Jun 07, 2021 | 4.350 | 4.640 | 4.340 | 4.630 | 1,163,519 | +0.24(+5.47%) |
Jun 04, 2021 | 4.410 | 4.500 | 4.320 | 4.390 | 758,635 | -0.05(-1.13%) |
Jun 03, 2021 | 4.190 | 4.510 | 4.175 | 4.440 | 1,111,234 | +0.09(+2.07%) |
Jun 02, 2021 | 4.410 | 4.470 | 4.260 | 4.350 | 1,742,464 | -0.06(-1.36%) |
Jun 01, 2021 | 4.190 | 4.490 | 4.190 | 4.410 | 1,578,493 | +0.22(+5.25%) |
May 28, 2021 | 4.200 | 4.290 | 4.100 | 4.190 | 1,009,779 | +0.04(+0.96%) |
May 27, 2021 | 4.050 | 4.170 | 3.910 | 4.150 | 1,228,561 | +0.11(+2.72%) |
May 26, 2021 | 3.840 | 4.070 | 3.840 | 4.040 | 1,161,779 | +0.19(+4.94%) |
May 25, 2021 | 3.750 | 3.900 | 3.750 | 3.850 | 903,390 | +0.09(+2.39%) |
May 24, 2021 | 3.920 | 3.920 | 3.660 | 3.760 | 714,875 | -0.07(-1.83%) |
May 21, 2021 | 3.850 | 3.960 | 3.770 | 3.830 | 850,280 | +0.04(+1.06%) |
May 20, 2021 | 3.700 | 3.840 | 3.640 | 3.790 | 1,057,919 | +0.11(+2.99%) |
May 19, 2021 | 3.620 | 3.710 | 3.550 | 3.680 | 1,023,611 | -0.01(-0.27%) |
May 18, 2021 | 3.730 | 3.820 | 3.590 | 3.690 | 1,420,889 | -0.02(-0.54%) |
May 17, 2021 | 3.560 | 3.710 | 3.450 | 3.710 | 1,588,816 | +0.15(+4.21%) |
May 14, 2021 | 3.520 | 3.670 | 3.435 | 3.560 | 1,336,151 | +0.15(+4.40%) |
May 13, 2021 | 3.490 | 3.690 | 3.300 | 3.410 | 1,494,058 | -0.08(-2.29%) |
May 12, 2021 | 3.530 | 3.630 | 3.450 | 3.490 | 1,262,567 | -0.19(-5.16%) |
May 11, 2021 | 3.320 | 3.740 | 3.270 | 3.680 | 1,675,767 | -0.03(-0.81%) |
May 10, 2021 | 4.110 | 4.120 | 3.710 | 3.710 | 2,024,333 | -0.42(-10.17%) |
May 07, 2021 | 4.110 | 4.230 | 4.060 | 4.130 | 1,013,433 | +0.02(+0.49%) |
May 06, 2021 | 4.130 | 4.190 | 4.020 | 4.110 | 1,274,153 | -0.07(-1.67%) |
May 05, 2021 | 4.410 | 4.430 | 4.170 | 4.180 | 1,210,991 | -0.22(-5.00%) |
May 04, 2021 | 4.320 | 4.420 | 4.180 | 4.400 | 1,186,545 | +0.00(+0.00%) |
May 03, 2021 | 4.690 | 4.700 | 4.400 | 4.400 | 1,134,556 | -0.23(-4.97%) |
Apr 30, 2021 | 4.660 | 4.730 | 4.590 | 4.630 | 678,200 | -0.07(-1.49%) |
Apr 29, 2021 | 4.870 | 4.870 | 4.530 | 4.700 | 1,042,127 | -0.11(-2.29%) |
Apr 28, 2021 | 4.760 | 4.840 | 4.660 | 4.810 | 736,836 | +0.02(+0.42%) |
Apr 27, 2021 | 4.960 | 5.000 | 4.730 | 4.790 | 1,370,949 | -0.19(-3.82%) |
Apr 26, 2021 | 4.660 | 5.000 | 4.580 | 4.980 | 1,665,851 | +0.30(+6.41%) |
Apr 23, 2021 | 4.480 | 4.752 | 4.420 | 4.680 | 1,418,900 | +0.27(+6.12%) |
Apr 22, 2021 | 4.580 | 4.670 | 4.400 | 4.410 | 1,466,511 | -0.13(-2.86%) |
Apr 21, 2021 | 4.110 | 4.560 | 4.080 | 4.540 | 1,579,760 | +0.37(+8.87%) |
Apr 20, 2021 | 4.190 | 4.250 | 4.020 | 4.170 | 1,836,283 | -0.07(-1.65%) |
Apr 19, 2021 | 4.450 | 4.450 | 4.120 | 4.240 | 1,634,726 | -0.22(-4.93%) |
Apr 16, 2021 | 4.340 | 4.470 | 4.170 | 4.460 | 1,403,400 | +0.10(+2.29%) |
Apr 15, 2021 | 4.620 | 4.700 | 4.260 | 4.360 | 2,482,375 | -0.29(-6.24%) |
Apr 14, 2021 | 4.580 | 4.780 | 4.490 | 4.650 | 1,680,259 | +0.02(+0.43%) |
Apr 13, 2021 | 4.610 | 4.650 | 4.250 | 4.630 | 2,956,293 | -0.10(-2.11%) |
Apr 12, 2021 | 4.740 | 4.790 | 4.480 | 4.730 | 2,467,059 | -0.06(-1.25%) |
Apr 09, 2021 | 4.930 | 4.990 | 4.710 | 4.790 | 2,609,900 | -0.24(-4.77%) |
Apr 08, 2021 | 5.110 | 5.140 | 4.760 | 5.030 | 3,603,820 | -0.12(-2.33%) |
Apr 07, 2021 | 5.800 | 5.800 | 5.040 | 5.150 | 15,718,406 | +0.13(+2.59%) |
Apr 06, 2021 | 4.950 | 5.200 | 4.910 | 5.020 | 1,975,263 | +0.02(+0.40%) |
Apr 05, 2021 | 5.400 | 5.400 | 4.940 | 5.000 | 1,556,192 | -0.27(-5.12%) |
Apr 01, 2021 | 5.250 | 5.420 | 5.123 | 5.270 | 1,593,900 | +0.17(+3.33%) |
Mar 31, 2021 | 4.970 | 5.170 | 4.870 | 5.100 | 1,592,491 | +0.16(+3.24%) |
Mar 30, 2021 | 4.750 | 4.950 | 4.540 | 4.940 | 1,523,144 | +0.22(+4.66%) |
Mar 29, 2021 | 4.980 | 5.040 | 4.660 | 4.720 | 1,582,568 | -0.33(-6.53%) |
Mar 26, 2021 | 5.150 | 5.170 | 4.850 | 5.050 | 1,235,500 | -0.05(-0.98%) |
Mar 25, 2021 | 4.740 | 5.150 | 4.550 | 5.100 | 1,913,492 | +0.16(+3.24%) |
Mar 24, 2021 | 5.490 | 5.530 | 4.880 | 4.940 | 2,510,192 | -0.49(-9.02%) |
Mar 23, 2021 | 5.640 | 5.660 | 5.350 | 5.430 | 1,753,795 | -0.26(-4.57%) |
Mar 22, 2021 | 5.930 | 5.940 | 5.620 | 5.690 | 1,683,091 | -0.27(-4.53%) |
Mar 19, 2021 | 5.660 | 6.070 | 5.540 | 5.960 | 3,456,000 | +0.31(+5.49%) |
Mar 18, 2021 | 5.780 | 5.980 | 5.600 | 5.650 | 1,788,648 | -0.26(-4.40%) |
Mar 17, 2021 | 5.420 | 6.060 | 5.350 | 5.910 | 2,443,389 | +0.25(+4.42%) |
Mar 16, 2021 | 5.950 | 6.050 | 5.560 | 5.660 | 3,366,250 | -0.31(-5.19%) |
Mar 15, 2021 | 6.050 | 6.290 | 5.720 | 5.970 | 7,456,336 | +0.53(+9.74%) |
Mar 12, 2021 | 5.340 | 5.490 | 5.180 | 5.440 | 2,346,600 | -0.05(-0.91%) |
Mar 11, 2021 | 5.470 | 5.550 | 5.240 | 5.490 | 2,479,298 | +0.22(+4.17%) |
Mar 10, 2021 | 5.590 | 5.720 | 5.170 | 5.270 | 2,593,185 | -0.05(-0.94%) |
Mar 09, 2021 | 4.910 | 5.400 | 4.860 | 5.320 | 4,020,179 | +0.62(+13.19%) |
Mar 08, 2021 | 4.890 | 5.090 | 4.630 | 4.700 | 2,920,248 | +0.07(+1.51%) |
Mar 05, 2021 | 4.899 | 4.901 | 4.000 | 4.630 | 4,310,800 | -0.18(-3.74%) |
Mar 04, 2021 | 5.010 | 5.200 | 4.350 | 4.810 | 6,869,004 | -0.39(-7.50%) |
Mar 03, 2021 | 5.880 | 5.900 | 5.200 | 5.200 | 5,846,905 | -0.56(-9.72%) |
Mar 02, 2021 | 6.170 | 6.320 | 5.720 | 5.760 | 3,479,850 | -0.44(-7.10%) |
Mar 01, 2021 | 6.140 | 6.240 | 5.880 | 6.200 | 3,106,233 | +0.28(+4.73%) |
Feb 26, 2021 | 5.960 | 6.120 | 5.530 | 5.920 | 3,269,800 | -0.01(-0.17%) |
Feb 25, 2021 | 6.390 | 6.550 | 5.750 | 5.930 | 5,776,391 | -0.66(-10.02%) |
Feb 24, 2021 | 6.330 | 6.720 | 6.250 | 6.590 | 4,628,901 | +0.32(+5.10%) |
Feb 23, 2021 | 6.090 | 6.490 | 5.200 | 6.270 | 11,913,311 | -0.85(-11.94%) |
Feb 22, 2021 | 8.050 | 8.250 | 6.660 | 7.120 | 17,729,680 | -1.16(-14.01%) |
Feb 19, 2021 | 8.650 | 9.590 | 8.230 | 8.280 | 42,449,600 | +0.39(+4.94%) |
Feb 18, 2021 | 7.800 | 8.800 | 7.490 | 7.890 | 19,944,914 | -0.40(-4.83%) |
Feb 17, 2021 | 8.750 | 9.200 | 8.050 | 8.290 | 31,382,082 | +0.01(+0.12%) |
Feb 16, 2021 | 7.670 | 8.280 | 7.320 | 8.280 | 19,263,700 | +0.84(+11.29%) |
Feb 12, 2021 | 7.270 | 7.550 | 7.150 | 7.440 | 5,607,400 | +0.14(+1.92%) |
Feb 11, 2021 | 7.470 | 7.570 | 7.040 | 7.300 | 6,759,296 | -0.06(-0.82%) |
Feb 10, 2021 | 7.670 | 7.720 | 7.010 | 7.360 | 10,665,590 | -0.23(-3.03%) |
Feb 09, 2021 | 7.370 | 7.700 | 7.260 | 7.590 | 9,098,626 | +0.31(+4.26%) |
Feb 08, 2021 | 7.780 | 7.870 | 7.250 | 7.280 | 19,455,992 | -0.84(-10.34%) |
Feb 05, 2021 | 8.620 | 8.730 | 7.780 | 8.120 | 9,392,600 | +0.00(+0.00%) |
Feb 04, 2021 | 7.550 | 8.310 | 7.160 | 8.120 | 14,159,080 | +0.65(+8.70%) |
Feb 03, 2021 | 7.840 | 8.000 | 7.400 | 7.470 | 7,168,369 | +0.00(+0.00%) |
Feb 02, 2021 | 7.300 | 7.760 | 7.130 | 7.470 | 5,932,167 | +0.30(+4.18%) |
Feb 01, 2021 | 7.440 | 7.490 | 6.900 | 7.170 | 3,448,520 | -0.19(-2.58%) |
Jan 29, 2021 | 7.210 | 7.478 | 6.650 | 7.360 | 6,258,600 | -0.09(-1.21%) |
Jan 28, 2021 | 7.300 | 7.650 | 6.960 | 7.450 | 5,688,772 | +0.11(+1.50%) |
Jan 27, 2021 | 7.560 | 7.980 | 7.110 | 7.340 | 7,517,062 | -0.75(-9.27%) |
Jan 26, 2021 | 8.480 | 8.530 | 7.800 | 8.090 | 11,719,014 | -0.35(-4.15%) |
Jan 25, 2021 | 9.400 | 9.570 | 7.500 | 8.440 | 31,990,408 | +0.41(+5.11%) |
Jan 22, 2021 | 7.030 | 8.090 | 6.950 | 8.030 | 24,577,200 | +0.86(+11.99%) |
Jan 21, 2021 | 6.740 | 7.350 | 6.500 | 7.170 | 10,173,580 | +0.37(+5.44%) |
Jan 20, 2021 | 7.190 | 7.630 | 6.400 | 6.800 | 8,419,222 | -0.34(-4.76%) |
Jan 19, 2021 | 6.630 | 7.180 | 6.250 | 7.140 | 9,034,072 | +0.54(+8.18%) |
Jan 15, 2021 | 6.730 | 7.120 | 6.200 | 6.600 | 7,009,100 | -0.11(-1.64%) |
Jan 14, 2021 | 7.100 | 7.140 | 6.600 | 6.710 | 5,766,460 | -0.13(-1.90%) |
Jan 13, 2021 | 7.300 | 7.450 | 6.780 | 6.840 | 4,253,451 | -0.46(-6.30%) |
Jan 12, 2021 | 7.120 | 7.300 | 6.800 | 7.300 | 5,800,353 | +0.35(+5.04%) |
Jan 11, 2021 | 7.090 | 7.210 | 6.600 | 6.950 | 6,837,652 | -0.65(-8.55%) |
Jan 08, 2021 | 8.100 | 8.200 | 7.100 | 7.600 | 9,645,100 | -0.12(-1.55%) |
Jan 07, 2021 | 8.770 | 8.800 | 7.310 | 7.720 | 39,137,012 | +1.32(+20.62%) |
Jan 06, 2021 | 5.250 | 7.280 | 5.240 | 6.400 | 49,397,608 | +1.21(+23.31%) |
Jan 05, 2021 | 5.050 | 5.380 | 4.950 | 5.190 | 2,713,776 | +0.01(+0.19%) |
Jan 04, 2021 | 5.250 | 5.320 | 4.900 | 5.180 | 2,900,746 | +0.12(+2.37%) |
Dec 31, 2020 | 5.060 | 5.060 | 5.060 | 2,364,123 | -0.44(-8.00%) | |
Dec 30, 2020 | 5.330 | 5.690 | 5.310 | 5.500 | 2,364,123 | +0.11(+2.04%) |
Dec 29, 2020 | 5.840 | 5.850 | 5.010 | 5.390 | 4,464,942 | -0.38(-6.59%) |
Dec 28, 2020 | 6.310 | 6.480 | 5.730 | 5.770 | 5,292,773 | -0.49(-7.83%) |
Dec 24, 2020 | 6.690 | 6.834 | 6.020 | 6.260 | 5,643,000 | -0.33(-5.01%) |
Dec 23, 2020 | 7.030 | 7.480 | 6.500 | 6.590 | 13,960,837 | +0.13(+2.01%) |
Dec 22, 2020 | 5.820 | 6.680 | 5.540 | 6.460 | 21,410,474 | +1.02(+18.75%) |
Dec 21, 2020 | 4.680 | 5.570 | 4.620 | 5.440 | 13,347,250 | +0.49(+9.90%) |
Dec 18, 2020 | 4.730 | 5.210 | 4.290 | 4.950 | 13,319,900 | +0.26(+5.54%) |
Dec 17, 2020 | 4.930 | 4.970 | 4.650 | 4.690 | 3,653,673 | -0.24(-4.87%) |
Dec 16, 2020 | 5.090 | 5.190 | 4.900 | 4.930 | 1,988,904 | -0.15(-2.95%) |
Dec 15, 2020 | 4.970 | 5.080 | 4.800 | 5.080 | 3,535,359 | +0.15(+3.04%) |
Dec 14, 2020 | 5.220 | 5.230 | 4.710 | 4.930 | 4,291,415 | -0.19(-3.71%) |
Dec 11, 2020 | 5.290 | 5.300 | 5.000 | 5.120 | 3,368,400 | -0.24(-4.48%) |
Dec 10, 2020 | 5.250 | 5.600 | 5.240 | 5.360 | 3,682,692 | -0.05(-0.92%) |
Dec 09, 2020 | 5.980 | 6.010 | 5.130 | 5.410 | 7,741,613 | -0.35(-6.08%) |
Dec 08, 2020 | 5.190 | 5.820 | 5.170 | 5.760 | 17,821,306 | -0.70(-10.84%) |
Dec 07, 2020 | 6.400 | 7.350 | 6.130 | 6.460 | 9,462,477 | +0.49(+8.21%) |
Dec 04, 2020 | 6.550 | 6.560 | 5.840 | 5.970 | 4,898,300 | -0.54(-8.29%) |
Dec 03, 2020 | 6.970 | 7.120 | 6.460 | 6.510 | 2,373,376 | -0.40(-5.79%) |
Dec 02, 2020 | 7.200 | 7.500 | 6.050 | 6.910 | 6,434,646 | -0.01(-0.14%) |