Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.520 | 3.550 | 3.500 | 3.510 | 30,392 | -0.04(-1.13%) |
Oct 28, 2021 | 3.510 | 3.630 | 3.500 | 3.550 | 49,210 | +0.02(+0.57%) |
Oct 27, 2021 | 3.590 | 3.704 | 3.500 | 3.530 | 60,791 | -0.10(-2.75%) |
Oct 26, 2021 | 3.760 | 3.630 | 63,153 | -0.06(-1.63%) | ||
Oct 25, 2021 | 3.580 | 3.740 | 3.525 | 3.690 | 110,351 | +0.10(+2.79%) |
Oct 22, 2021 | 3.600 | 3.655 | 3.420 | 3.590 | 36,986 | -0.04(-1.10%) |
Oct 21, 2021 | 3.580 | 3.740 | 3.550 | 3.630 | 75,376 | -0.03(-0.82%) |
Oct 20, 2021 | 3.470 | 3.670 | 3.277 | 3.660 | 342,077 | +0.19(+5.48%) |
Oct 19, 2021 | 3.380 | 3.590 | 3.380 | 3.470 | 63,401 | +0.06(+1.76%) |
Oct 18, 2021 | 3.590 | 3.630 | 3.350 | 3.410 | 119,674 | -0.17(-4.75%) |
Oct 15, 2021 | 3.250 | 3.580 | 3.150 | 3.580 | 332,352 | +0.31(+9.48%) |
Oct 14, 2021 | 3.220 | 3.320 | 3.125 | 3.270 | 106,720 | +0.03(+0.93%) |
Oct 13, 2021 | 3.250 | 3.424 | 3.080 | 3.240 | 167,817 | -0.01(-0.31%) |
Oct 12, 2021 | 3.510 | 3.820 | 3.200 | 3.250 | 283,970 | -0.31(-8.71%) |
Oct 11, 2021 | 3.320 | 3.940 | 3.110 | 3.560 | 703,800 | +0.27(+8.21%) |
Oct 08, 2021 | 3.020 | 3.320 | 3.020 | 3.290 | 351,407 | +0.33(+11.15%) |
Oct 07, 2021 | 2.940 | 2.990 | 2.860 | 2.960 | 111,197 | +0.16(+5.71%) |
Oct 06, 2021 | 2.710 | 2.890 | 2.570 | 2.800 | 281,592 | +0.09(+3.32%) |
Oct 05, 2021 | 2.550 | 2.720 | 2.500 | 2.710 | 106,327 | +0.19(+7.54%) |
Oct 04, 2021 | 2.550 | 2.636 | 2.500 | 2.520 | 62,881 | -0.03(-1.18%) |
Oct 01, 2021 | 2.510 | 2.670 | 2.490 | 2.550 | 49,948 | +0.04(+1.59%) |
Sep 30, 2021 | 2.650 | 2.670 | 2.490 | 2.510 | 166,350 | -0.11(-4.20%) |
Sep 29, 2021 | 2.770 | 2.770 | 2.530 | 2.620 | 225,785 | -0.14(-5.07%) |
Sep 28, 2021 | 2.800 | 2.923 | 2.700 | 2.760 | 186,268 | +0.00(+0.00%) |
Sep 27, 2021 | 2.670 | 2.800 | 2.645 | 2.760 | 148,550 | +0.13(+4.94%) |
Sep 24, 2021 | 2.510 | 2.680 | 2.510 | 2.630 | 149,251 | +0.07(+2.73%) |
Sep 23, 2021 | 2.540 | 2.570 | 2.450 | 2.560 | 210,675 | +0.07(+2.81%) |
Sep 22, 2021 | 2.480 | 2.510 | 2.450 | 2.490 | 112,980 | +0.02(+0.81%) |
Sep 21, 2021 | 2.490 | 2.580 | 2.420 | 2.470 | 202,830 | -0.02(-0.80%) |
Sep 20, 2021 | 2.550 | 2.595 | 2.430 | 2.490 | 253,796 | -0.11(-4.23%) |
Sep 17, 2021 | 2.640 | 2.780 | 2.500 | 2.600 | 216,080 | -0.08(-2.99%) |
Sep 16, 2021 | 2.760 | 2.810 | 2.650 | 2.680 | 210,067 | -0.12(-4.29%) |
Sep 15, 2021 | 2.410 | 2.990 | 2.400 | 2.800 | 1,229,947 | -0.50(-15.15%) |
Sep 14, 2021 | 3.400 | 3.490 | 3.260 | 3.300 | 438,883 | -0.09(-2.65%) |
Sep 13, 2021 | 3.570 | 3.680 | 3.230 | 3.390 | 204,160 | -0.16(-4.51%) |
Sep 10, 2021 | 3.550 | 3.679 | 3.420 | 3.550 | 59,662 | +0.07(+2.01%) |
Sep 09, 2021 | 3.560 | 3.700 | 3.460 | 3.480 | 186,207 | -0.04(-1.14%) |
Sep 08, 2021 | 3.600 | 3.600 | 3.400 | 3.520 | 97,701 | -0.08(-2.22%) |
Sep 07, 2021 | 3.600 | 3.750 | 3.470 | 3.600 | 97,261 | +0.02(+0.56%) |
Sep 03, 2021 | 3.700 | 3.790 | 3.500 | 3.580 | 100,432 | -0.13(-3.50%) |
Sep 02, 2021 | 3.800 | 3.870 | 3.695 | 3.710 | 81,467 | -0.07(-1.85%) |
Sep 01, 2021 | 3.820 | 3.870 | 3.730 | 3.780 | 45,261 | +0.01(+0.27%) |
Aug 31, 2021 | 3.880 | 3.950 | 3.750 | 3.770 | 50,138 | -0.09(-2.33%) |
Aug 30, 2021 | 3.780 | 3.950 | 3.728 | 3.860 | 43,632 | +0.08(+2.12%) |
Aug 27, 2021 | 3.690 | 3.850 | 3.690 | 3.780 | 40,736 | +0.06(+1.61%) |
Aug 26, 2021 | 3.740 | 3.760 | 3.610 | 3.720 | 43,208 | +0.00(+0.00%) |
Aug 25, 2021 | 3.590 | 3.740 | 3.560 | 3.720 | 30,700 | +0.09(+2.48%) |
Aug 24, 2021 | 3.510 | 3.680 | 3.500 | 3.630 | 78,203 | +0.10(+2.83%) |
Aug 23, 2021 | 3.530 | 3.690 | 3.508 | 3.530 | 101,869 | +0.00(+0.00%) |
Aug 20, 2021 | 3.510 | 3.600 | 3.470 | 3.530 | 31,073 | -0.01(-0.28%) |
Aug 19, 2021 | 3.530 | 3.570 | 3.400 | 3.540 | 110,232 | -0.03(-0.84%) |
Aug 18, 2021 | 3.560 | 3.670 | 3.420 | 3.570 | 84,615 | +0.02(+0.56%) |
Aug 17, 2021 | 3.780 | 3.850 | 3.530 | 3.550 | 135,809 | -0.27(-7.07%) |
Aug 16, 2021 | 3.880 | 3.960 | 3.670 | 3.820 | 102,265 | -0.05(-1.29%) |
Aug 13, 2021 | 4.050 | 4.050 | 3.870 | 3.870 | 55,773 | -0.15(-3.73%) |
Aug 12, 2021 | 4.080 | 4.120 | 3.850 | 4.020 | 133,063 | -0.11(-2.66%) |
Aug 11, 2021 | 4.100 | 4.150 | 3.930 | 4.130 | 84,532 | +0.08(+1.98%) |
Aug 10, 2021 | 3.810 | 4.160 | 3.810 | 4.050 | 218,766 | +0.23(+6.02%) |
Aug 09, 2021 | 3.730 | 3.820 | 3.669 | 3.820 | 85,756 | +0.09(+2.41%) |
Aug 06, 2021 | 3.660 | 3.730 | 3.620 | 3.730 | 58,781 | +0.06(+1.63%) |
Aug 05, 2021 | 3.550 | 3.740 | 3.510 | 3.670 | 172,406 | +0.16(+4.56%) |
Aug 04, 2021 | 3.540 | 3.580 | 3.500 | 3.510 | 63,187 | -0.04(-1.10%) |
Aug 03, 2021 | 3.580 | 3.680 | 3.530 | 3.549 | 26,797 | -0.04(-1.14%) |
Aug 02, 2021 | 3.640 | 3.710 | 3.550 | 3.590 | 45,409 | +0.01(+0.28%) |
Jul 30, 2021 | 3.680 | 3.800 | 3.570 | 3.580 | 112,052 | -0.07(-1.92%) |
Jul 29, 2021 | 3.780 | 3.900 | 3.650 | 3.650 | 129,861 | -0.14(-3.69%) |
Jul 28, 2021 | 3.610 | 3.880 | 3.601 | 3.790 | 127,229 | +0.17(+4.70%) |
Jul 27, 2021 | 3.660 | 3.720 | 3.530 | 3.620 | 90,261 | -0.07(-1.90%) |
Jul 26, 2021 | 3.710 | 3.840 | 3.639 | 3.690 | 85,315 | -0.05(-1.34%) |
Jul 23, 2021 | 3.610 | 3.850 | 3.600 | 3.740 | 202,761 | +0.10(+2.75%) |
Jul 22, 2021 | 3.750 | 3.820 | 3.612 | 3.640 | 127,531 | -0.16(-4.21%) |
Jul 21, 2021 | 3.700 | 3.830 | 3.630 | 3.800 | 235,079 | +0.14(+3.83%) |
Jul 20, 2021 | 3.550 | 3.800 | 3.450 | 3.660 | 262,384 | +0.26(+7.65%) |
Jul 19, 2021 | 3.400 | 3.460 | 3.250 | 3.400 | 218,932 | -0.13(-3.68%) |
Jul 16, 2021 | 3.640 | 3.720 | 3.510 | 3.530 | 99,813 | -0.13(-3.55%) |
Jul 15, 2021 | 3.760 | 3.810 | 3.600 | 3.660 | 364,601 | -0.10(-2.66%) |
Jul 14, 2021 | 3.870 | 3.890 | 3.520 | 3.760 | 263,144 | -0.08(-2.08%) |
Jul 13, 2021 | 3.980 | 3.980 | 3.810 | 3.840 | 128,131 | -0.14(-3.52%) |
Jul 12, 2021 | 3.980 | 4.010 | 3.900 | 3.980 | 41,900 | +0.02(+0.51%) |
Jul 09, 2021 | 4.090 | 4.190 | 3.900 | 3.960 | 130,100 | -0.10(-2.46%) |
Jul 08, 2021 | 3.900 | 4.070 | 3.700 | 4.060 | 126,390 | +0.10(+2.53%) |
Jul 07, 2021 | 3.970 | 4.070 | 3.850 | 3.960 | 148,420 | +0.01(+0.25%) |
Jul 06, 2021 | 4.210 | 4.210 | 3.880 | 3.950 | 247,384 | -0.23(-5.50%) |
Jul 02, 2021 | 4.260 | 4.299 | 4.020 | 4.180 | 111,897 | -0.07(-1.65%) |
Jul 01, 2021 | 4.370 | 4.380 | 4.160 | 4.250 | 94,286 | -0.10(-2.30%) |
Jun 30, 2021 | 4.300 | 4.480 | 4.300 | 4.350 | 94,757 | +0.06(+1.40%) |
Jun 29, 2021 | 4.420 | 4.470 | 4.250 | 4.290 | 79,631 | -0.08(-1.83%) |
Jun 28, 2021 | 4.590 | 4.613 | 4.310 | 4.370 | 180,475 | -0.22(-4.79%) |
Jun 25, 2021 | 4.510 | 4.647 | 4.510 | 4.590 | 105,679 | +0.15(+3.38%) |
Jun 24, 2021 | 4.550 | 4.620 | 4.310 | 4.440 | 235,269 | -0.14(-3.06%) |
Jun 23, 2021 | 4.550 | 4.780 | 4.500 | 4.580 | 129,198 | +0.14(+3.15%) |
Jun 22, 2021 | 4.700 | 4.840 | 4.440 | 4.440 | 262,169 | -0.33(-6.92%) |
Jun 21, 2021 | 4.830 | 4.890 | 4.490 | 4.770 | 391,324 | -0.13(-2.65%) |
Jun 18, 2021 | 4.980 | 5.020 | 4.810 | 4.900 | 265,691 | -0.17(-3.35%) |
Jun 17, 2021 | 5.240 | 5.250 | 4.710 | 5.070 | 535,304 | -0.15(-2.87%) |
Jun 16, 2021 | 5.070 | 5.620 | 4.898 | 5.220 | 880,689 | -0.09(-1.69%) |
Jun 15, 2021 | 5.450 | 5.450 | 5.170 | 5.310 | 631,493 | -0.12(-2.21%) |
Jun 14, 2021 | 5.400 | 5.500 | 5.150 | 5.430 | 514,578 | +0.29(+5.64%) |
Jun 11, 2021 | 5.250 | 5.880 | 4.750 | 5.140 | 1,151,535 | -0.10(-1.91%) |
Jun 10, 2021 | 5.200 | 5.440 | 4.800 | 5.240 | 584,274 | +0.21(+4.17%) |
Jun 09, 2021 | 4.330 | 5.070 | 4.308 | 5.030 | 998,110 | +0.71(+16.44%) |
Jun 08, 2021 | 4.400 | 4.406 | 4.175 | 4.320 | 191,163 | -0.02(-0.46%) |
Jun 07, 2021 | 4.230 | 4.434 | 4.230 | 4.340 | 152,862 | +0.06(+1.40%) |
Jun 04, 2021 | 4.310 | 4.350 | 4.191 | 4.280 | 79,517 | -0.01(-0.23%) |
Jun 03, 2021 | 4.230 | 4.390 | 4.140 | 4.290 | 145,924 | -0.01(-0.23%) |
Jun 02, 2021 | 3.900 | 4.350 | 3.850 | 4.300 | 317,346 | +0.40(+10.26%) |
Jun 01, 2021 | 3.900 | 3.940 | 3.830 | 3.900 | 183,140 | +0.02(+0.52%) |
May 28, 2021 | 3.690 | 3.910 | 3.610 | 3.880 | 130,506 | +0.18(+4.86%) |
May 27, 2021 | 3.510 | 3.700 | 3.480 | 3.700 | 100,814 | +0.20(+5.71%) |
May 26, 2021 | 3.310 | 3.521 | 3.310 | 3.500 | 97,074 | +0.16(+4.79%) |
May 25, 2021 | 3.370 | 3.400 | 3.300 | 3.340 | 47,526 | -0.06(-1.76%) |
May 24, 2021 | 3.410 | 3.412 | 3.310 | 3.400 | 28,412 | -0.02(-0.58%) |
May 21, 2021 | 3.260 | 3.430 | 3.220 | 3.420 | 90,037 | +0.15(+4.59%) |
May 20, 2021 | 3.180 | 3.295 | 3.060 | 3.270 | 58,305 | +0.09(+2.83%) |
May 19, 2021 | 3.160 | 3.180 | 3.050 | 3.180 | 199,055 | -0.05(-1.55%) |
May 18, 2021 | 3.310 | 3.310 | 3.180 | 3.230 | 165,609 | -0.08(-2.42%) |
May 17, 2021 | 3.450 | 3.450 | 3.260 | 3.310 | 105,832 | -0.13(-3.78%) |
May 14, 2021 | 3.490 | 3.630 | 3.430 | 3.440 | 74,914 | +0.01(+0.29%) |
May 13, 2021 | 3.550 | 3.650 | 3.350 | 3.430 | 213,555 | -0.15(-4.19%) |
May 12, 2021 | 3.590 | 3.720 | 3.540 | 3.580 | 80,396 | -0.10(-2.72%) |
May 11, 2021 | 3.690 | 3.750 | 3.480 | 3.680 | 205,710 | -0.12(-3.16%) |
May 10, 2021 | 3.760 | 3.930 | 3.603 | 3.800 | 214,119 | +0.05(+1.33%) |
May 07, 2021 | 3.740 | 3.960 | 3.690 | 3.750 | 285,018 | +0.09(+2.46%) |
May 06, 2021 | 3.830 | 3.970 | 3.580 | 3.660 | 390,187 | -0.14(-3.68%) |
May 05, 2021 | 3.650 | 4.340 | 3.620 | 3.800 | 2,657,090 | +0.58(+18.01%) |
May 04, 2021 | 3.490 | 3.550 | 3.190 | 3.220 | 550,841 | -0.27(-7.74%) |
May 03, 2021 | 3.450 | 3.670 | 3.260 | 3.490 | 388,259 | +0.14(+4.18%) |
Apr 30, 2021 | 3.360 | 3.380 | 3.220 | 3.350 | 245,200 | -0.03(-0.89%) |
Apr 29, 2021 | 3.440 | 3.469 | 3.300 | 3.380 | 47,412 | +0.01(+0.30%) |
Apr 28, 2021 | 3.550 | 3.580 | 3.320 | 3.370 | 99,311 | -0.17(-4.80%) |
Apr 27, 2021 | 3.310 | 3.750 | 3.220 | 3.540 | 445,613 | +0.23(+6.95%) |
Apr 26, 2021 | 3.320 | 3.410 | 3.260 | 3.310 | 92,664 | +0.01(+0.30%) |
Apr 23, 2021 | 3.240 | 3.330 | 3.220 | 3.300 | 91,400 | +0.05(+1.54%) |
Apr 22, 2021 | 3.240 | 3.340 | 3.130 | 3.250 | 108,617 | -0.02(-0.61%) |
Apr 21, 2021 | 3.130 | 3.330 | 3.050 | 3.270 | 112,009 | +0.22(+7.21%) |
Apr 20, 2021 | 2.960 | 3.100 | 2.800 | 3.050 | 264,132 | +0.04(+1.33%) |
Apr 19, 2021 | 3.120 | 3.220 | 2.900 | 3.010 | 289,024 | -0.19(-5.94%) |
Apr 16, 2021 | 3.230 | 3.380 | 3.160 | 3.200 | 93,000 | -0.06(-1.84%) |
Apr 15, 2021 | 3.200 | 3.340 | 3.160 | 3.260 | 59,962 | +0.09(+2.84%) |
Apr 14, 2021 | 3.340 | 3.400 | 3.100 | 3.170 | 164,075 | -0.18(-5.37%) |
Apr 13, 2021 | 3.420 | 3.420 | 3.250 | 3.350 | 80,227 | -0.05(-1.47%) |
Apr 12, 2021 | 3.600 | 3.712 | 3.281 | 3.400 | 110,810 | -0.16(-4.49%) |
Apr 09, 2021 | 3.510 | 3.660 | 3.420 | 3.560 | 72,900 | +0.09(+2.59%) |
Apr 08, 2021 | 3.530 | 3.690 | 3.470 | 3.470 | 61,438 | +0.03(+0.87%) |
Apr 07, 2021 | 3.690 | 3.750 | 3.370 | 3.440 | 215,237 | -0.27(-7.28%) |
Apr 06, 2021 | 3.800 | 3.920 | 3.660 | 3.710 | 86,430 | -0.09(-2.37%) |
Apr 05, 2021 | 3.800 | 3.930 | 3.720 | 3.800 | 84,959 | -0.04(-1.04%) |
Apr 01, 2021 | 3.790 | 3.950 | 3.790 | 3.840 | 50,800 | +0.08(+2.13%) |
Mar 31, 2021 | 3.900 | 3.960 | 3.700 | 3.760 | 134,997 | -0.06(-1.57%) |
Mar 30, 2021 | 3.540 | 3.890 | 3.540 | 3.820 | 202,945 | +0.37(+10.72%) |
Mar 29, 2021 | 3.470 | 3.600 | 3.450 | 3.450 | 81,492 | +0.03(+0.88%) |
Mar 26, 2021 | 3.500 | 3.550 | 3.340 | 3.420 | 95,800 | +0.01(+0.29%) |
Mar 25, 2021 | 3.510 | 3.610 | 3.330 | 3.410 | 234,827 | -0.20(-5.54%) |
Mar 24, 2021 | 3.860 | 4.020 | 3.550 | 3.610 | 261,329 | -0.26(-6.72%) |
Mar 23, 2021 | 4.050 | 4.190 | 3.870 | 3.870 | 136,438 | -0.14(-3.49%) |
Mar 22, 2021 | 4.310 | 4.320 | 4.000 | 4.010 | 188,231 | -0.19(-4.52%) |
Mar 19, 2021 | 4.050 | 4.400 | 3.830 | 4.200 | 506,700 | +0.13(+3.19%) |
Mar 18, 2021 | 4.360 | 4.470 | 4.000 | 4.070 | 175,919 | -0.35(-7.92%) |
Mar 17, 2021 | 4.320 | 4.550 | 4.320 | 4.420 | 138,981 | -0.08(-1.78%) |
Mar 16, 2021 | 4.550 | 4.850 | 4.380 | 4.500 | 686,031 | +0.13(+2.97%) |
Mar 15, 2021 | 3.870 | 4.370 | 3.810 | 4.370 | 393,849 | +0.57(+15.00%) |
Mar 12, 2021 | 3.810 | 3.865 | 3.700 | 3.800 | 77,300 | -0.07(-1.81%) |
Mar 11, 2021 | 3.610 | 3.910 | 3.610 | 3.870 | 168,870 | +0.27(+7.50%) |
Mar 10, 2021 | 3.660 | 3.798 | 3.560 | 3.600 | 157,069 | -0.01(-0.28%) |
Mar 09, 2021 | 3.720 | 3.720 | 3.550 | 3.610 | 140,857 | -0.03(-0.82%) |
Mar 08, 2021 | 3.550 | 3.730 | 3.520 | 3.640 | 157,742 | +0.07(+1.96%) |
Mar 05, 2021 | 3.400 | 3.655 | 3.120 | 3.570 | 346,300 | +0.09(+2.59%) |
Mar 04, 2021 | 3.610 | 3.660 | 3.270 | 3.480 | 492,887 | -0.20(-5.43%) |
Mar 03, 2021 | 3.890 | 3.990 | 3.600 | 3.680 | 138,754 | -0.10(-2.65%) |
Mar 02, 2021 | 3.800 | 3.880 | 3.650 | 3.780 | 221,109 | +0.04(+1.07%) |
Mar 01, 2021 | 3.750 | 3.970 | 3.700 | 3.740 | 190,119 | +0.05(+1.36%) |
Feb 26, 2021 | 3.850 | 3.990 | 3.680 | 3.690 | 414,800 | -0.11(-2.89%) |
Feb 25, 2021 | 4.080 | 4.100 | 3.720 | 3.800 | 411,685 | -0.29(-7.09%) |
Feb 24, 2021 | 4.110 | 4.280 | 4.000 | 4.090 | 273,533 | +0.09(+2.25%) |
Feb 23, 2021 | 3.890 | 4.240 | 3.500 | 4.000 | 774,293 | -0.32(-7.41%) |
Feb 22, 2021 | 4.800 | 4.820 | 4.320 | 4.320 | 723,319 | -0.45(-9.43%) |
Feb 19, 2021 | 4.730 | 4.986 | 4.620 | 4.770 | 678,800 | +0.14(+3.02%) |
Feb 18, 2021 | 4.390 | 4.670 | 4.310 | 4.630 | 552,455 | +0.18(+4.04%) |
Feb 17, 2021 | 4.320 | 4.520 | 4.150 | 4.450 | 390,077 | +0.06(+1.37%) |
Feb 16, 2021 | 4.480 | 4.820 | 4.060 | 4.390 | 1,179,918 | +0.02(+0.46%) |
Feb 12, 2021 | 4.300 | 4.385 | 4.160 | 4.370 | 315,200 | -0.02(-0.46%) |
Feb 11, 2021 | 4.650 | 4.710 | 4.200 | 4.390 | 711,226 | -0.36(-7.58%) |
Feb 10, 2021 | 4.290 | 5.140 | 4.020 | 4.750 | 2,072,333 | +0.39(+8.94%) |
Feb 09, 2021 | 4.700 | 4.700 | 4.200 | 4.360 | 1,088,394 | -0.07(-1.58%) |
Feb 08, 2021 | 5.020 | 5.110 | 4.160 | 4.430 | 2,925,447 | -0.87(-16.42%) |
Feb 05, 2021 | 6.100 | 6.140 | 5.000 | 5.300 | 3,720,500 | -1.57(-22.85%) |
Feb 04, 2021 | 5.560 | 7.450 | 5.070 | 6.870 | 9,755,102 | +2.04(+42.24%) |
Feb 03, 2021 | 4.000 | 4.840 | 3.950 | 4.830 | 1,781,110 | +0.96(+24.81%) |
Feb 02, 2021 | 4.000 | 4.200 | 3.600 | 3.870 | 885,259 | -0.13(-3.25%) |
Feb 01, 2021 | 3.630 | 4.500 | 3.440 | 4.000 | 3,237,603 | +0.65(+19.40%) |
Jan 29, 2021 | 2.900 | 3.440 | 2.890 | 3.350 | 1,507,200 | +0.46(+15.92%) |
Jan 28, 2021 | 2.700 | 2.960 | 2.630 | 2.890 | 199,411 | +0.17(+6.25%) |
Jan 27, 2021 | 2.770 | 2.820 | 2.665 | 2.720 | 246,243 | -0.05(-1.81%) |
Jan 26, 2021 | 2.880 | 2.900 | 2.760 | 2.770 | 160,259 | -0.02(-0.72%) |
Jan 25, 2021 | 2.900 | 3.000 | 2.760 | 2.790 | 201,876 | -0.05(-1.76%) |
Jan 22, 2021 | 2.880 | 2.900 | 2.800 | 2.840 | 149,700 | -0.01(-0.35%) |
Jan 21, 2021 | 2.980 | 3.040 | 2.790 | 2.850 | 147,364 | -0.10(-3.25%) |
Jan 20, 2021 | 2.730 | 3.030 | 2.659 | 2.946 | 340,473 | +0.25(+9.10%) |
Jan 19, 2021 | 2.660 | 2.740 | 2.630 | 2.700 | 118,831 | +0.03(+1.12%) |
Jan 15, 2021 | 2.700 | 2.740 | 2.600 | 2.670 | 142,500 | -0.03(-1.11%) |
Jan 14, 2021 | 2.750 | 2.790 | 2.640 | 2.700 | 158,352 | -0.06(-2.17%) |
Jan 13, 2021 | 2.780 | 2.800 | 2.680 | 2.760 | 118,820 | +0.05(+1.85%) |
Jan 12, 2021 | 2.770 | 2.980 | 2.680 | 2.710 | 355,469 | -0.06(-2.17%) |
Jan 11, 2021 | 2.390 | 2.800 | 2.350 | 2.770 | 587,677 | +0.33(+13.52%) |
Jan 08, 2021 | 2.440 | 2.500 | 2.370 | 2.440 | 102,300 | -0.01(-0.41%) |
Jan 07, 2021 | 2.340 | 2.500 | 2.340 | 2.450 | 170,792 | +0.10(+4.26%) |
Jan 06, 2021 | 2.520 | 2.620 | 2.300 | 2.350 | 324,861 | -0.20(-7.84%) |
Jan 05, 2021 | 2.200 | 2.560 | 2.190 | 2.550 | 354,124 | +0.31(+13.84%) |
Jan 04, 2021 | 2.430 | 2.505 | 2.140 | 2.240 | 592,918 | -0.17(-7.05%) |
Dec 31, 2020 | 2.410 | 2.410 | 2.410 | 287,025 | -0.16(-6.23%) | |
Dec 30, 2020 | 2.720 | 2.750 | 2.540 | 2.570 | 287,025 | -0.12(-4.46%) |
Dec 29, 2020 | 2.740 | 2.800 | 2.620 | 2.690 | 223,187 | -0.08(-2.89%) |
Dec 28, 2020 | 2.540 | 2.950 | 2.540 | 2.770 | 320,178 | +0.16(+6.13%) |
Dec 24, 2020 | 2.920 | 2.950 | 2.568 | 2.610 | 312,800 | -0.28(-9.69%) |
Dec 23, 2020 | 2.910 | 2.980 | 2.700 | 2.890 | 340,223 | +0.07(+2.48%) |
Dec 22, 2020 | 3.140 | 3.250 | 2.700 | 2.820 | 910,158 | -0.40(-12.42%) |
Dec 21, 2020 | 2.770 | 3.250 | 2.750 | 3.220 | 1,786,029 | +0.47(+17.09%) |
Dec 18, 2020 | 2.590 | 2.780 | 2.490 | 2.750 | 873,300 | +0.12(+4.56%) |
Dec 17, 2020 | 2.260 | 2.680 | 2.260 | 2.630 | 1,533,789 | +0.27(+11.44%) |
Dec 16, 2020 | 2.420 | 2.950 | 2.140 | 2.360 | 12,187,031 | +0.36(+18.00%) |
Dec 15, 2020 | 1.850 | 2.000 | 1.820 | 2.000 | 951,438 | +0.18(+9.89%) |
Dec 14, 2020 | 1.760 | 1.850 | 1.660 | 1.820 | 280,705 | +0.09(+5.20%) |
Dec 11, 2020 | 1.750 | 1.850 | 1.700 | 1.730 | 159,000 | -0.04(-2.26%) |
Dec 10, 2020 | 1.800 | 1.810 | 1.730 | 1.770 | 71,589 | +0.00(+0.00%) |
Dec 09, 2020 | 1.810 | 1.850 | 1.750 | 1.770 | 119,272 | -0.09(-4.84%) |
Dec 08, 2020 | 1.880 | 1.910 | 1.780 | 1.860 | 183,578 | +0.00(+0.00%) |
Dec 07, 2020 | 1.840 | 1.891 | 1.730 | 1.860 | 135,621 | +0.03(+1.64%) |
Dec 04, 2020 | 1.780 | 1.880 | 1.740 | 1.830 | 258,600 | +0.05(+2.81%) |
Dec 03, 2020 | 1.780 | 1.870 | 1.690 | 1.780 | 160,258 | -0.09(-4.81%) |
Dec 02, 2020 | 1.590 | 2.080 | 1.530 | 1.870 | 768,932 | +0.11(+6.25%) |
Dec 01, 2020 | 1.890 | 2.100 | 1.640 | 1.760 | 1,374,078 | +0.01(+0.57%) |
Nov 30, 2020 | 1.400 | 1.790 | 1.330 | 1.750 | 1,510,421 | +0.34(+24.11%) |
Nov 27, 2020 | 1.350 | 1.410 | 1.350 | 1.410 | 48,800 | +0.04(+2.92%) |
Nov 25, 2020 | 1.380 | 1.450 | 1.270 | 1.370 | 154,000 | -0.10(-6.80%) |
Nov 24, 2020 | 1.400 | 1.490 | 1.320 | 1.470 | 133,635 | +0.04(+2.80%) |
Nov 23, 2020 | 1.500 | 1.500 | 1.410 | 1.430 | 115,451 | -0.04(-2.72%) |
Nov 20, 2020 | 1.480 | 1.540 | 1.411 | 1.470 | 273,700 | +0.06(+4.26%) |
Nov 19, 2020 | 1.350 | 1.450 | 1.320 | 1.410 | 243,962 | +0.08(+6.02%) |
Nov 18, 2020 | 1.200 | 1.370 | 1.180 | 1.330 | 246,092 | +0.11(+9.11%) |
Nov 17, 2020 | 1.210 | 1.220 | 1.190 | 1.219 | 34,424 | -0.01(-0.89%) |
Nov 16, 2020 | 1.180 | 1.230 | 1.170 | 1.230 | 61,203 | +0.06(+5.13%) |
Nov 13, 2020 | 1.190 | 1.200 | 1.150 | 1.170 | 26,400 | -0.02(-1.68%) |
Nov 12, 2020 | 1.200 | 1.225 | 1.170 | 1.190 | 23,216 | -0.01(-0.83%) |
Nov 11, 2020 | 1.250 | 1.250 | 1.150 | 1.200 | 70,307 | -0.04(-3.23%) |
Nov 10, 2020 | 1.200 | 1.240 | 1.163 | 1.240 | 89,111 | +0.05(+4.20%) |
Nov 09, 2020 | 1.190 | 1.200 | 1.120 | 1.190 | 70,095 | +0.02(+1.71%) |
Nov 06, 2020 | 1.140 | 1.190 | 1.129 | 1.170 | 51,000 | +0.02(+1.74%) |
Nov 05, 2020 | 1.150 | 1.190 | 1.100 | 1.150 | 60,604 | +0.02(+1.77%) |
Nov 04, 2020 | 1.100 | 1.140 | 1.050 | 1.130 | 64,659 | +0.05(+4.63%) |
Nov 03, 2020 | 1.050 | 1.085 | 1.030 | 1.080 | 40,530 | +0.01(+0.93%) |