Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.900 | 3.978 | 3.850 | 3.890 | 98,517 | -0.01(-0.26%) |
Dec 30, 2021 | 3.920 | 4.085 | 3.900 | 3.900 | 76,868 | -0.04(-1.02%) |
Dec 29, 2021 | 3.980 | 4.070 | 3.840 | 3.940 | 104,187 | +0.01(+0.25%) |
Dec 28, 2021 | 4.150 | 4.215 | 3.900 | 3.930 | 117,002 | -0.22(-5.30%) |
Dec 27, 2021 | 4.170 | 4.390 | 4.110 | 4.150 | 129,363 | -0.05(-1.19%) |
Dec 23, 2021 | 4.410 | 4.459 | 4.200 | 4.200 | 171,998 | -0.17(-3.89%) |
Dec 22, 2021 | 4.310 | 4.468 | 4.270 | 4.370 | 50,175 | +0.00(+0.00%) |
Dec 21, 2021 | 4.140 | 4.516 | 4.140 | 4.370 | 289,669 | +0.26(+6.33%) |
Dec 20, 2021 | 4.040 | 4.230 | 3.960 | 4.110 | 99,905 | -0.08(-1.91%) |
Dec 17, 2021 | 3.930 | 4.280 | 3.820 | 4.190 | 271,126 | +0.19(+4.75%) |
Dec 16, 2021 | 4.280 | 4.540 | 3.720 | 4.000 | 2,791,057 | -0.06(-1.48%) |
Dec 15, 2021 | 4.240 | 4.290 | 4.020 | 4.060 | 137,988 | -0.17(-4.02%) |
Dec 14, 2021 | 4.150 | 4.340 | 4.150 | 4.230 | 34,348 | +0.00(+0.00%) |
Dec 13, 2021 | 4.440 | 4.440 | 4.170 | 4.230 | 83,795 | -0.17(-3.86%) |
Dec 10, 2021 | 4.410 | 4.580 | 4.359 | 4.400 | 48,215 | -0.06(-1.35%) |
Dec 09, 2021 | 4.640 | 4.710 | 4.400 | 4.460 | 39,126 | -0.18(-3.88%) |
Dec 08, 2021 | 4.595 | 4.720 | 4.461 | 4.640 | 62,031 | +0.05(+1.09%) |
Dec 07, 2021 | 4.500 | 4.720 | 4.402 | 4.590 | 57,687 | +0.17(+3.85%) |
Dec 06, 2021 | 4.390 | 4.470 | 4.180 | 4.420 | 65,677 | +0.11(+2.55%) |
Dec 03, 2021 | 4.520 | 4.520 | 4.270 | 4.310 | 117,169 | -0.17(-3.79%) |
Dec 02, 2021 | 4.420 | 4.552 | 4.285 | 4.480 | 51,501 | +0.05(+1.13%) |
Dec 01, 2021 | 4.890 | 4.890 | 4.290 | 4.430 | 172,413 | -0.42(-8.66%) |
Nov 30, 2021 | 4.820 | 4.940 | 4.775 | 4.850 | 123,078 | +0.02(+0.41%) |
Nov 29, 2021 | 5.020 | 5.020 | 4.820 | 4.830 | 57,957 | -0.16(-3.21%) |
Nov 26, 2021 | 4.840 | 5.050 | 4.835 | 4.990 | 76,285 | -0.08(-1.58%) |
Nov 24, 2021 | 5.000 | 5.120 | 4.870 | 5.070 | 126,508 | +0.06(+1.20%) |
Nov 23, 2021 | 4.770 | 5.090 | 4.730 | 5.010 | 146,940 | +0.17(+3.51%) |
Nov 22, 2021 | 5.190 | 5.190 | 4.780 | 4.840 | 226,342 | -0.24(-4.72%) |
Nov 19, 2021 | 4.780 | 5.080 | 4.775 | 5.080 | 237,415 | +0.32(+6.72%) |
Nov 18, 2021 | 5.000 | 4.800 | 4.720 | 4.760 | 95,916 | -0.21(-4.23%) |
Nov 17, 2021 | 4.700 | 5.010 | 4.650 | 4.970 | 192,404 | +0.25(+5.30%) |
Nov 16, 2021 | 4.640 | 4.760 | 4.490 | 4.720 | 153,890 | +0.02(+0.43%) |
Nov 15, 2021 | 4.800 | 4.930 | 4.570 | 4.700 | 191,862 | -0.07(-1.47%) |
Nov 12, 2021 | 4.560 | 5.390 | 4.510 | 4.770 | 1,157,591 | +0.18(+3.92%) |
Nov 11, 2021 | 4.770 | 4.920 | 4.500 | 4.590 | 187,745 | -0.19(-3.97%) |
Nov 10, 2021 | 4.390 | 4.780 | 488,955 | +0.47(+10.90%) | ||
Nov 09, 2021 | 4.700 | 4.740 | 4.280 | 4.310 | 178,115 | -0.47(-9.83%) |
Nov 08, 2021 | 5.240 | 5.250 | 4.604 | 4.780 | 604,631 | -0.15(-3.04%) |
Nov 05, 2021 | 4.460 | 4.940 | 4.360 | 4.930 | 394,838 | +0.52(+11.79%) |
Nov 04, 2021 | 4.420 | 4.474 | 4.295 | 4.410 | 92,685 | -0.08(-1.78%) |
Nov 03, 2021 | 4.250 | 4.500 | 4.250 | 4.490 | 116,298 | +0.24(+5.65%) |
Nov 02, 2021 | 4.450 | 4.460 | 4.140 | 4.250 | 150,125 | -0.20(-4.49%) |
Nov 01, 2021 | 4.610 | 4.670 | 4.380 | 4.450 | 179,962 | -0.14(-3.05%) |
Oct 29, 2021 | 4.410 | 4.640 | 4.410 | 4.590 | 139,887 | +0.14(+3.15%) |
Oct 28, 2021 | 4.500 | 4.450 | 102,069 | -0.03(-0.67%) | ||
Oct 27, 2021 | 4.440 | 4.500 | 4.330 | 4.480 | 183,186 | +0.08(+1.82%) |
Oct 26, 2021 | 4.370 | 4.460 | 4.400 | 217,312 | +0.04(+0.92%) | |
Oct 25, 2021 | 4.810 | 4.851 | 4.340 | 4.360 | 698,617 | -0.45(-9.36%) |
Oct 22, 2021 | 5.140 | 5.150 | 4.750 | 4.810 | 407,081 | -0.39(-7.50%) |
Oct 21, 2021 | 4.930 | 5.270 | 4.920 | 5.200 | 267,129 | +0.08(+1.56%) |
Oct 20, 2021 | 5.440 | 5.440 | 5.010 | 5.120 | 704,810 | -0.38(-6.91%) |
Oct 19, 2021 | 5.980 | 6.100 | 5.320 | 5.500 | 1,305,786 | -0.18(-3.17%) |
Oct 18, 2021 | 5.400 | 5.700 | 5.300 | 5.680 | 265,573 | +0.14(+2.53%) |
Oct 15, 2021 | 5.470 | 5.800 | 5.260 | 5.540 | 878,730 | -0.11(-1.95%) |
Oct 14, 2021 | 5.980 | 6.190 | 5.610 | 5.650 | 376,178 | -0.37(-6.15%) |
Oct 13, 2021 | 5.980 | 6.030 | 5.430 | 6.020 | 637,229 | +0.14(+2.38%) |
Oct 12, 2021 | 6.120 | 6.450 | 5.780 | 5.880 | 722,594 | -0.36(-5.77%) |
Oct 11, 2021 | 6.480 | 6.660 | 6.050 | 6.240 | 531,065 | -0.47(-7.00%) |
Oct 08, 2021 | 6.500 | 7.140 | 6.250 | 6.710 | 1,879,728 | +0.54(+8.75%) |
Oct 07, 2021 | 6.660 | 7.040 | 5.900 | 6.170 | 1,543,389 | -0.44(-6.66%) |
Oct 06, 2021 | 5.710 | 6.700 | 5.520 | 6.610 | 2,850,691 | +0.68(+11.47%) |
Oct 05, 2021 | 5.630 | 7.380 | 5.460 | 5.930 | 15,092,455 | +0.37(+6.65%) |
Oct 04, 2021 | 6.110 | 6.170 | 5.220 | 5.560 | 3,736,914 | -0.65(-10.47%) |
Oct 01, 2021 | 6.260 | 6.600 | 5.540 | 6.210 | 95,297,896 | +1.71(+38.00%) |
Sep 30, 2021 | 4.720 | 4.830 | 4.460 | 4.500 | 31,417 | -0.16(-3.43%) |
Sep 29, 2021 | 4.760 | 4.954 | 4.660 | 4.660 | 34,130 | -0.13(-2.71%) |
Sep 28, 2021 | 5.010 | 5.100 | 4.770 | 4.790 | 27,513 | -0.19(-3.82%) |
Sep 27, 2021 | 5.100 | 5.380 | 4.860 | 4.980 | 94,872 | -0.15(-2.92%) |
Sep 24, 2021 | 4.570 | 5.170 | 4.567 | 5.130 | 220,342 | +0.50(+10.80%) |
Sep 23, 2021 | 4.660 | 4.670 | 4.540 | 4.630 | 16,770 | +0.02(+0.43%) |
Sep 22, 2021 | 4.520 | 4.660 | 4.369 | 4.610 | 40,761 | +0.12(+2.67%) |
Sep 21, 2021 | 4.390 | 4.685 | 4.360 | 4.490 | 25,437 | +0.11(+2.51%) |
Sep 20, 2021 | 4.500 | 4.590 | 4.350 | 4.380 | 26,219 | -0.27(-5.81%) |
Sep 17, 2021 | 4.250 | 4.660 | 4.250 | 4.650 | 139,137 | +0.45(+10.71%) |
Sep 16, 2021 | 4.110 | 4.250 | 4.090 | 4.200 | 21,782 | +0.08(+1.94%) |
Sep 15, 2021 | 4.060 | 4.210 | 4.060 | 4.120 | 24,688 | +0.04(+0.98%) |
Sep 14, 2021 | 4.400 | 4.450 | 4.050 | 4.080 | 82,249 | -0.50(-10.92%) |
Sep 13, 2021 | 4.590 | 4.630 | 4.350 | 4.580 | 95,572 | +0.04(+0.88%) |
Sep 10, 2021 | 4.500 | 4.580 | 4.460 | 4.540 | 24,104 | +0.03(+0.67%) |
Sep 09, 2021 | 4.340 | 4.660 | 4.340 | 4.510 | 20,799 | +0.16(+3.68%) |
Sep 08, 2021 | 4.430 | 4.430 | 4.200 | 4.350 | 28,618 | -0.04(-0.91%) |
Sep 07, 2021 | 4.670 | 4.685 | 4.368 | 4.390 | 41,457 | -0.33(-6.99%) |
Sep 03, 2021 | 4.620 | 4.790 | 4.620 | 4.720 | 71,950 | +0.15(+3.28%) |
Sep 02, 2021 | 4.600 | 4.790 | 4.510 | 4.570 | 62,075 | -0.03(-0.65%) |
Sep 01, 2021 | 4.480 | 4.700 | 4.450 | 4.600 | 36,405 | +0.12(+2.68%) |
Aug 31, 2021 | 4.390 | 4.740 | 4.338 | 4.480 | 113,745 | +0.12(+2.75%) |
Aug 30, 2021 | 4.110 | 4.470 | 4.101 | 4.360 | 120,593 | +0.10(+2.35%) |
Aug 27, 2021 | 4.230 | 4.340 | 4.200 | 4.260 | 57,659 | +0.01(+0.24%) |
Aug 26, 2021 | 4.300 | 4.360 | 4.200 | 4.250 | 43,183 | -0.02(-0.47%) |
Aug 25, 2021 | 4.240 | 4.270 | 4.170 | 4.270 | 78,607 | +0.04(+0.95%) |
Aug 24, 2021 | 4.260 | 4.268 | 4.150 | 4.230 | 57,190 | -0.01(-0.24%) |
Aug 23, 2021 | 3.880 | 4.270 | 3.880 | 4.240 | 98,066 | +0.32(+8.16%) |
Aug 20, 2021 | 3.940 | 3.950 | 3.870 | 3.920 | 32,859 | -0.04(-1.01%) |
Aug 19, 2021 | 3.970 | 4.000 | 3.840 | 3.960 | 85,507 | -0.09(-2.22%) |
Aug 18, 2021 | 4.130 | 4.130 | 3.970 | 4.050 | 31,490 | -0.03(-0.74%) |
Aug 17, 2021 | 3.880 | 4.181 | 3.820 | 4.080 | 155,879 | +0.18(+4.62%) |
Aug 16, 2021 | 4.010 | 4.010 | 3.840 | 3.900 | 38,133 | -0.16(-3.94%) |
Aug 13, 2021 | 4.160 | 4.160 | 4.000 | 4.060 | 54,008 | -0.06(-1.46%) |
Aug 12, 2021 | 3.960 | 4.192 | 3.937 | 4.120 | 79,657 | +0.10(+2.49%) |
Aug 11, 2021 | 4.050 | 4.050 | 3.820 | 4.020 | 119,162 | +0.05(+1.26%) |
Aug 10, 2021 | 4.010 | 4.050 | 3.900 | 3.970 | 59,501 | -0.06(-1.49%) |
Aug 09, 2021 | 3.900 | 4.050 | 3.842 | 4.030 | 96,693 | +0.09(+2.28%) |
Aug 06, 2021 | 3.950 | 4.070 | 3.854 | 3.940 | 51,296 | -0.01(-0.25%) |
Aug 05, 2021 | 3.680 | 4.150 | 3.610 | 3.950 | 336,370 | +0.31(+8.52%) |
Aug 04, 2021 | 3.700 | 3.793 | 3.580 | 3.640 | 146,868 | -0.05(-1.36%) |
Aug 03, 2021 | 3.670 | 3.890 | 3.670 | 3.690 | 255,462 | -0.01(-0.27%) |
Aug 02, 2021 | 3.660 | 3.860 | 3.650 | 3.700 | 212,118 | -0.05(-1.33%) |
Jul 30, 2021 | 3.580 | 3.910 | 3.580 | 3.750 | 247,626 | +0.12(+3.31%) |
Jul 29, 2021 | 3.648 | 3.675 | 3.570 | 3.630 | 66,997 | +0.05(+1.40%) |
Jul 28, 2021 | 3.530 | 3.640 | 3.500 | 3.580 | 94,851 | +0.03(+0.85%) |
Jul 27, 2021 | 3.550 | 3.780 | 3.520 | 3.550 | 216,717 | -0.06(-1.66%) |
Jul 26, 2021 | 3.790 | 3.810 | 3.550 | 3.610 | 137,183 | -0.06(-1.63%) |
Jul 23, 2021 | 3.870 | 3.930 | 3.610 | 3.670 | 212,574 | -0.24(-6.14%) |
Jul 22, 2021 | 3.820 | 4.220 | 3.600 | 3.910 | 726,869 | +0.06(+1.56%) |
Jul 21, 2021 | 3.760 | 4.540 | 3.760 | 3.850 | 966,488 | +0.04(+1.05%) |
Jul 20, 2021 | 3.870 | 4.000 | 3.794 | 3.810 | 85,787 | -0.05(-1.30%) |
Jul 19, 2021 | 3.730 | 4.070 | 3.665 | 3.860 | 278,262 | +0.08(+2.12%) |
Jul 16, 2021 | 3.580 | 3.930 | 3.510 | 3.780 | 187,418 | +0.22(+6.18%) |
Jul 15, 2021 | 3.560 | 3.640 | 3.500 | 3.560 | 55,986 | -0.02(-0.56%) |
Jul 14, 2021 | 3.730 | 3.750 | 3.580 | 3.580 | 43,484 | -0.13(-3.50%) |
Jul 13, 2021 | 3.760 | 3.850 | 3.700 | 3.710 | 71,600 | -0.01(-0.27%) |
Jul 12, 2021 | 3.770 | 3.820 | 3.680 | 3.720 | 35,808 | -0.03(-0.80%) |
Jul 09, 2021 | 3.570 | 3.840 | 3.570 | 3.750 | 72,951 | +0.21(+5.93%) |
Jul 08, 2021 | 3.550 | 3.700 | 3.528 | 3.540 | 40,770 | -0.07(-1.94%) |
Jul 07, 2021 | 3.840 | 3.840 | 3.600 | 3.610 | 79,677 | -0.21(-5.50%) |
Jul 06, 2021 | 3.880 | 3.887 | 3.750 | 3.820 | 60,835 | -0.08(-2.05%) |
Jul 02, 2021 | 4.210 | 4.210 | 3.900 | 3.900 | 202,070 | -0.31(-7.36%) |
Jul 01, 2021 | 4.040 | 4.340 | 4.031 | 4.210 | 276,296 | +0.20(+4.99%) |
Jun 30, 2021 | 4.000 | 4.110 | 3.990 | 4.010 | 30,113 | +0.02(+0.50%) |
Jun 29, 2021 | 4.060 | 4.160 | 3.990 | 3.990 | 28,747 | -0.06(-1.48%) |
Jun 28, 2021 | 3.990 | 4.090 | 3.960 | 4.050 | 41,103 | +0.12(+3.05%) |
Jun 25, 2021 | 3.980 | 4.150 | 3.930 | 3.930 | 121,384 | -0.14(-3.44%) |
Jun 24, 2021 | 4.130 | 4.200 | 3.920 | 4.070 | 225,192 | -0.07(-1.69%) |
Jun 23, 2021 | 3.870 | 4.160 | 3.850 | 4.140 | 131,281 | +0.22(+5.61%) |
Jun 22, 2021 | 3.920 | 3.940 | 3.850 | 3.920 | 58,323 | +0.03(+0.77%) |
Jun 21, 2021 | 3.930 | 4.010 | 3.870 | 3.890 | 78,697 | -0.08(-2.02%) |
Jun 18, 2021 | 3.810 | 4.060 | 3.800 | 3.970 | 217,194 | +0.10(+2.58%) |
Jun 17, 2021 | 3.810 | 3.930 | 3.750 | 3.870 | 66,876 | +0.02(+0.52%) |
Jun 16, 2021 | 3.990 | 4.010 | 3.800 | 3.850 | 65,355 | -0.21(-5.17%) |
Jun 15, 2021 | 4.150 | 4.300 | 3.970 | 4.060 | 211,396 | -0.04(-0.98%) |
Jun 14, 2021 | 4.090 | 4.190 | 4.050 | 4.100 | 118,417 | +0.03(+0.74%) |
Jun 11, 2021 | 4.510 | 4.510 | 3.915 | 4.070 | 537,026 | -0.56(-12.10%) |
Jun 10, 2021 | 3.900 | 5.050 | 3.830 | 4.630 | 1,738,142 | +0.68(+17.22%) |
Jun 09, 2021 | 3.910 | 3.977 | 3.827 | 3.950 | 77,980 | +0.03(+0.77%) |
Jun 08, 2021 | 3.840 | 3.962 | 3.750 | 3.920 | 150,613 | +0.18(+4.81%) |
Jun 07, 2021 | 3.630 | 3.840 | 3.550 | 3.740 | 190,895 | +0.05(+1.36%) |
Jun 04, 2021 | 3.630 | 3.700 | 3.580 | 3.690 | 131,367 | +0.06(+1.65%) |
Jun 03, 2021 | 3.570 | 3.580 | 3.500 | 3.630 | 84,311 | +0.11(+3.12%) |
Jun 02, 2021 | 3.580 | 3.710 | 3.500 | 3.520 | 130,104 | -0.13(-3.56%) |
Jun 01, 2021 | 3.660 | 3.700 | 3.500 | 3.650 | 84,723 | +0.00(+0.00%) |
May 28, 2021 | 3.620 | 3.720 | 3.600 | 3.650 | 93,727 | -0.01(-0.27%) |
May 27, 2021 | 3.460 | 3.705 | 3.460 | 3.660 | 103,271 | +0.15(+4.27%) |
May 26, 2021 | 3.540 | 3.540 | 3.420 | 3.510 | 107,314 | +0.05(+1.45%) |
May 25, 2021 | 3.560 | 3.579 | 3.460 | 3.460 | 49,142 | -0.14(-3.89%) |
May 24, 2021 | 3.810 | 3.810 | 3.510 | 3.600 | 91,997 | -0.16(-4.26%) |
May 21, 2021 | 3.670 | 3.820 | 3.560 | 3.760 | 118,767 | +0.11(+3.01%) |
May 20, 2021 | 3.610 | 3.670 | 3.570 | 3.650 | 75,275 | -0.02(-0.54%) |
May 19, 2021 | 3.510 | 3.700 | 3.430 | 3.670 | 77,383 | +0.06(+1.66%) |
May 18, 2021 | 3.410 | 3.720 | 3.410 | 3.610 | 152,431 | +0.18(+5.25%) |
May 17, 2021 | 3.460 | 3.480 | 3.370 | 3.430 | 166,540 | -0.12(-3.38%) |
May 14, 2021 | 3.550 | 3.650 | 3.500 | 3.550 | 121,844 | -0.05(-1.39%) |
May 13, 2021 | 3.810 | 3.879 | 3.330 | 3.600 | 525,038 | -0.18(-4.76%) |
May 12, 2021 | 3.960 | 4.170 | 3.660 | 3.780 | 3,930,796 | +0.37(+10.85%) |
May 11, 2021 | 4.590 | 4.650 | 3.300 | 3.410 | 5,317,508 | -0.71(-17.23%) |
May 10, 2021 | 4.330 | 4.330 | 4.110 | 4.120 | 79,960 | -0.28(-6.36%) |
May 07, 2021 | 4.360 | 4.490 | 4.320 | 4.400 | 18,447 | +0.06(+1.38%) |
May 06, 2021 | 4.520 | 4.520 | 4.200 | 4.340 | 120,698 | -0.18(-3.98%) |
May 05, 2021 | 4.500 | 4.650 | 4.440 | 4.520 | 44,688 | +0.09(+2.03%) |
May 04, 2021 | 4.600 | 4.600 | 4.380 | 4.430 | 58,808 | -0.26(-5.54%) |
May 03, 2021 | 4.630 | 4.930 | 4.620 | 4.690 | 73,389 | +0.03(+0.64%) |
Apr 30, 2021 | 4.660 | 4.840 | 4.660 | 4.660 | 57,200 | -0.04(-0.85%) |
Apr 29, 2021 | 4.770 | 4.830 | 4.660 | 4.700 | 47,366 | -0.07(-1.47%) |
Apr 28, 2021 | 4.600 | 5.000 | 4.600 | 4.770 | 77,438 | +0.09(+1.92%) |
Apr 27, 2021 | 4.800 | 4.850 | 4.570 | 4.680 | 75,324 | -0.08(-1.68%) |
Apr 26, 2021 | 4.480 | 4.870 | 4.350 | 4.760 | 204,516 | +0.36(+8.18%) |
Apr 23, 2021 | 4.300 | 4.470 | 4.220 | 4.400 | 109,300 | +0.12(+2.80%) |
Apr 22, 2021 | 4.380 | 4.450 | 4.250 | 4.280 | 184,421 | -0.12(-2.73%) |
Apr 21, 2021 | 4.340 | 4.500 | 4.340 | 4.400 | 129,826 | +0.12(+2.80%) |
Apr 20, 2021 | 4.690 | 4.690 | 4.280 | 4.280 | 146,286 | -0.41(-8.74%) |
Apr 19, 2021 | 4.750 | 4.848 | 4.520 | 4.690 | 175,154 | -0.05(-1.05%) |
Apr 16, 2021 | 4.700 | 4.870 | 4.680 | 4.740 | 101,700 | -0.02(-0.42%) |
Apr 15, 2021 | 5.050 | 5.440 | 4.680 | 4.760 | 507,846 | -0.35(-6.85%) |
Apr 14, 2021 | 4.950 | 5.210 | 4.950 | 5.110 | 66,966 | +0.15(+3.02%) |
Apr 13, 2021 | 5.230 | 5.250 | 4.830 | 4.960 | 114,282 | -0.18(-3.50%) |
Apr 12, 2021 | 5.440 | 5.440 | 5.050 | 5.140 | 134,291 | -0.23(-4.28%) |
Apr 09, 2021 | 5.360 | 5.412 | 5.200 | 5.370 | 52,200 | +0.05(+0.94%) |
Apr 08, 2021 | 5.490 | 5.490 | 5.210 | 5.320 | 101,477 | -0.02(-0.37%) |
Apr 07, 2021 | 5.520 | 5.560 | 5.300 | 5.340 | 95,401 | -0.25(-4.47%) |
Apr 06, 2021 | 5.770 | 5.770 | 5.500 | 5.590 | 179,872 | -0.09(-1.58%) |
Apr 05, 2021 | 5.980 | 7.050 | 5.550 | 5.680 | 1,365,395 | -0.21(-3.65%) |
Apr 01, 2021 | 5.530 | 5.990 | 5.520 | 5.895 | 53,600 | +0.43(+7.97%) |
Mar 31, 2021 | 5.240 | 5.540 | 5.240 | 5.460 | 41,359 | +0.22(+4.20%) |
Mar 30, 2021 | 5.370 | 5.430 | 5.175 | 5.240 | 54,834 | -0.15(-2.78%) |
Mar 29, 2021 | 5.600 | 5.600 | 5.370 | 5.390 | 37,701 | -0.17(-3.06%) |
Mar 26, 2021 | 5.850 | 5.853 | 5.520 | 5.560 | 76,600 | -0.27(-4.63%) |
Mar 25, 2021 | 5.940 | 6.180 | 5.760 | 5.830 | 108,934 | -0.07(-1.19%) |
Mar 24, 2021 | 6.430 | 6.450 | 5.850 | 5.900 | 51,756 | -0.46(-7.23%) |
Mar 23, 2021 | 6.390 | 6.760 | 6.250 | 6.360 | 63,423 | -0.04(-0.63%) |
Mar 22, 2021 | 6.690 | 6.690 | 6.350 | 6.400 | 43,509 | -0.36(-5.33%) |
Mar 19, 2021 | 6.270 | 6.780 | 6.260 | 6.760 | 105,700 | +0.47(+7.47%) |
Mar 18, 2021 | 6.450 | 6.510 | 6.210 | 6.290 | 33,842 | -0.17(-2.63%) |
Mar 17, 2021 | 6.350 | 6.550 | 6.200 | 6.460 | 59,374 | +0.04(+0.62%) |
Mar 16, 2021 | 6.120 | 6.640 | 5.900 | 6.420 | 120,817 | +0.41(+6.82%) |
Mar 15, 2021 | 6.000 | 6.150 | 5.970 | 6.010 | 34,519 | -0.01(-0.17%) |
Mar 12, 2021 | 6.120 | 6.240 | 5.970 | 6.020 | 71,000 | -0.10(-1.63%) |
Mar 11, 2021 | 6.210 | 6.370 | 5.980 | 6.120 | 85,110 | +0.02(+0.33%) |
Mar 10, 2021 | 5.950 | 6.290 | 5.950 | 6.100 | 75,786 | +0.21(+3.57%) |
Mar 09, 2021 | 5.600 | 5.940 | 5.500 | 5.890 | 75,025 | +0.36(+6.51%) |
Mar 08, 2021 | 5.470 | 5.740 | 5.460 | 5.530 | 53,542 | +0.03(+0.55%) |
Mar 05, 2021 | 5.790 | 5.790 | 5.181 | 5.500 | 143,900 | -0.34(-5.82%) |
Mar 04, 2021 | 5.930 | 6.040 | 5.606 | 5.840 | 105,946 | -0.07(-1.18%) |
Mar 03, 2021 | 6.110 | 6.240 | 5.900 | 5.910 | 97,355 | -0.28(-4.52%) |
Mar 02, 2021 | 6.340 | 6.490 | 6.132 | 6.190 | 50,778 | -0.10(-1.59%) |
Mar 01, 2021 | 6.280 | 6.710 | 6.238 | 6.290 | 114,784 | +0.16(+2.61%) |
Feb 26, 2021 | 6.240 | 6.440 | 5.960 | 6.130 | 88,200 | -0.14(-2.23%) |
Feb 25, 2021 | 6.620 | 6.680 | 6.200 | 6.270 | 46,822 | -0.21(-3.24%) |
Feb 24, 2021 | 6.430 | 6.610 | 6.360 | 6.480 | 74,671 | +0.10(+1.57%) |
Feb 23, 2021 | 6.590 | 6.610 | 6.120 | 6.380 | 212,469 | -0.31(-4.63%) |
Feb 22, 2021 | 6.970 | 7.225 | 6.620 | 6.690 | 156,506 | -0.28(-4.02%) |
Feb 19, 2021 | 7.350 | 7.530 | 6.840 | 6.970 | 161,700 | -0.35(-4.78%) |
Feb 18, 2021 | 7.370 | 7.500 | 7.190 | 7.320 | 98,228 | -0.21(-2.79%) |
Feb 17, 2021 | 7.820 | 7.820 | 7.300 | 7.530 | 127,907 | -0.30(-3.83%) |
Feb 16, 2021 | 8.070 | 8.070 | 7.670 | 7.830 | 168,089 | -0.03(-0.38%) |
Feb 12, 2021 | 7.700 | 8.040 | 7.610 | 7.860 | 124,300 | +0.26(+3.42%) |
Feb 11, 2021 | 8.110 | 8.150 | 7.600 | 7.600 | 155,847 | -0.40(-5.00%) |
Feb 10, 2021 | 7.710 | 8.090 | 7.400 | 8.000 | 277,463 | +0.22(+2.83%) |
Feb 09, 2021 | 7.810 | 7.930 | 7.680 | 7.780 | 156,614 | -0.02(-0.26%) |
Feb 08, 2021 | 7.630 | 7.880 | 7.450 | 7.800 | 206,206 | +0.17(+2.23%) |
Feb 05, 2021 | 7.290 | 7.708 | 7.210 | 7.630 | 228,400 | +0.32(+4.38%) |
Feb 04, 2021 | 7.400 | 7.500 | 7.120 | 7.310 | 104,446 | -0.06(-0.81%) |
Feb 03, 2021 | 7.070 | 7.470 | 6.897 | 7.370 | 229,035 | +0.43(+6.20%) |
Feb 02, 2021 | 6.890 | 7.150 | 6.755 | 6.940 | 189,134 | +0.19(+2.81%) |
Feb 01, 2021 | 6.790 | 6.970 | 6.650 | 6.750 | 87,766 | -0.05(-0.74%) |
Jan 29, 2021 | 6.720 | 7.090 | 6.660 | 6.800 | 163,400 | +0.08(+1.19%) |
Jan 28, 2021 | 7.080 | 7.100 | 6.350 | 6.720 | 358,524 | -0.40(-5.62%) |
Jan 27, 2021 | 7.180 | 7.650 | 7.010 | 7.120 | 415,274 | -0.16(-2.20%) |
Jan 26, 2021 | 7.660 | 7.690 | 7.010 | 7.280 | 401,236 | -0.22(-2.93%) |
Jan 25, 2021 | 7.290 | 7.700 | 6.800 | 7.500 | 793,682 | +0.52(+7.45%) |
Jan 22, 2021 | 6.220 | 7.080 | 6.220 | 6.980 | 767,800 | +0.78(+12.58%) |
Jan 21, 2021 | 6.050 | 6.490 | 6.050 | 6.200 | 371,557 | +0.04(+0.65%) |
Jan 20, 2021 | 6.100 | 6.240 | 5.950 | 6.160 | 164,709 | +0.07(+1.15%) |
Jan 19, 2021 | 5.720 | 6.190 | 5.720 | 6.090 | 362,095 | +0.39(+6.84%) |
Jan 15, 2021 | 6.100 | 6.110 | 5.570 | 5.700 | 420,800 | -0.36(-5.94%) |
Jan 14, 2021 | 6.190 | 6.270 | 5.760 | 6.060 | 441,136 | -0.21(-3.35%) |
Jan 13, 2021 | 6.540 | 6.550 | 5.860 | 6.270 | 1,054,762 | -0.27(-4.13%) |
Jan 12, 2021 | 6.540 | 7.790 | 6.140 | 6.540 | 12,910,298 | +1.40(+27.24%) |
Jan 11, 2021 | 5.280 | 5.320 | 5.010 | 5.140 | 107,912 | -0.19(-3.56%) |
Jan 08, 2021 | 5.470 | 5.480 | 5.240 | 5.330 | 107,600 | -0.14(-2.56%) |
Jan 07, 2021 | 5.300 | 5.470 | 5.220 | 5.470 | 114,915 | +0.33(+6.42%) |
Jan 06, 2021 | 5.070 | 5.480 | 5.030 | 5.140 | 169,267 | +0.05(+0.98%) |
Jan 05, 2021 | 5.040 | 5.230 | 5.010 | 5.090 | 102,565 | +0.03(+0.59%) |