Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.380 | 7.380 | 7.130 | 7.150 | 31,355 | -0.26(-3.51%) |
Oct 28, 2021 | 7.480 | 7.614 | 7.230 | 7.410 | 80,753 | +0.01(+0.14%) |
Oct 27, 2021 | 7.360 | 7.650 | 7.283 | 7.400 | 144,721 | +0.04(+0.54%) |
Oct 26, 2021 | 7.390 | 7.450 | 7.360 | 89,373 | -0.03(-0.41%) | |
Oct 25, 2021 | 7.110 | 7.460 | 7.110 | 7.390 | 85,113 | +0.32(+4.53%) |
Oct 22, 2021 | 6.960 | 7.224 | 6.900 | 7.070 | 47,996 | +0.11(+1.58%) |
Oct 21, 2021 | 7.000 | 7.195 | 6.920 | 6.960 | 110,846 | -0.06(-0.85%) |
Oct 20, 2021 | 7.410 | 7.480 | 6.900 | 7.020 | 148,203 | -0.37(-5.01%) |
Oct 19, 2021 | 7.000 | 7.480 | 6.980 | 7.390 | 214,345 | +0.41(+5.87%) |
Oct 18, 2021 | 6.610 | 7.090 | 6.500 | 6.980 | 270,381 | +0.37(+5.60%) |
Oct 15, 2021 | 6.180 | 6.700 | 6.030 | 6.610 | 379,837 | +0.35(+5.59%) |
Oct 14, 2021 | 5.750 | 6.470 | 5.750 | 6.260 | 914,918 | +1.05(+20.15%) |
Oct 13, 2021 | 5.170 | 5.250 | 5.106 | 5.210 | 309,165 | +0.06(+1.17%) |
Oct 12, 2021 | 5.130 | 5.200 | 5.100 | 5.150 | 24,911 | +0.00(+0.00%) |
Oct 11, 2021 | 5.250 | 5.340 | 5.080 | 5.150 | 30,577 | -0.07(-1.44%) |
Oct 08, 2021 | 5.380 | 5.415 | 5.200 | 5.225 | 15,523 | -0.15(-2.70%) |
Oct 07, 2021 | 5.140 | 5.500 | 5.117 | 5.370 | 59,285 | +0.19(+3.67%) |
Oct 06, 2021 | 5.110 | 5.230 | 5.050 | 5.180 | 36,048 | +0.03(+0.58%) |
Oct 05, 2021 | 5.190 | 5.300 | 5.120 | 5.150 | 17,700 | -0.04(-0.77%) |
Oct 04, 2021 | 5.180 | 5.300 | 5.180 | 5.190 | 22,375 | +0.01(+0.19%) |
Oct 01, 2021 | 5.380 | 5.380 | 5.180 | 5.180 | 35,208 | -0.15(-2.81%) |
Sep 30, 2021 | 5.280 | 5.450 | 5.280 | 5.330 | 18,238 | +0.06(+1.14%) |
Sep 29, 2021 | 5.230 | 5.360 | 5.230 | 5.270 | 17,869 | +0.05(+0.96%) |
Sep 28, 2021 | 5.290 | 5.340 | 5.215 | 5.220 | 11,072 | -0.08(-1.51%) |
Sep 27, 2021 | 5.380 | 5.390 | 5.190 | 5.300 | 37,130 | -0.03(-0.56%) |
Sep 24, 2021 | 5.430 | 5.430 | 5.181 | 5.330 | 36,112 | -0.09(-1.66%) |
Sep 23, 2021 | 5.490 | 5.490 | 5.290 | 5.420 | 37,615 | -0.01(-0.18%) |
Sep 22, 2021 | 5.220 | 5.490 | 5.078 | 5.430 | 45,512 | +0.27(+5.23%) |
Sep 21, 2021 | 5.330 | 5.410 | 4.850 | 5.160 | 29,475 | -0.14(-2.64%) |
Sep 20, 2021 | 5.270 | 5.393 | 5.020 | 5.300 | 148,797 | -0.10(-1.85%) |
Sep 17, 2021 | 5.670 | 5.680 | 5.330 | 5.400 | 90,972 | -0.31(-5.43%) |
Sep 16, 2021 | 5.840 | 5.917 | 5.660 | 5.710 | 21,780 | -0.10(-1.72%) |
Sep 15, 2021 | 5.780 | 5.860 | 5.720 | 5.810 | 21,863 | +0.00(+0.00%) |
Sep 14, 2021 | 5.790 | 5.840 | 5.726 | 5.810 | 35,023 | +0.11(+1.93%) |
Sep 13, 2021 | 5.810 | 5.830 | 5.620 | 5.700 | 41,322 | -0.13(-2.23%) |
Sep 10, 2021 | 5.920 | 6.020 | 5.830 | 5.830 | 30,683 | -0.07(-1.19%) |
Sep 09, 2021 | 6.010 | 6.060 | 5.850 | 5.900 | 37,914 | -0.16(-2.64%) |
Sep 08, 2021 | 6.170 | 6.180 | 6.020 | 6.060 | 29,997 | -0.12(-1.94%) |
Sep 07, 2021 | 6.150 | 6.330 | 6.150 | 6.180 | 49,279 | +0.00(+0.00%) |
Sep 03, 2021 | 6.120 | 6.300 | 5.950 | 6.180 | 68,342 | -0.02(-0.32%) |
Sep 02, 2021 | 6.120 | 6.500 | 6.085 | 6.200 | 73,562 | +0.08(+1.31%) |
Sep 01, 2021 | 5.860 | 6.250 | 5.670 | 6.120 | 137,264 | +0.26(+4.44%) |
Aug 31, 2021 | 5.770 | 5.940 | 5.710 | 5.860 | 68,105 | +0.08(+1.38%) |
Aug 30, 2021 | 5.750 | 5.880 | 5.530 | 5.780 | 75,038 | +0.03(+0.52%) |
Aug 27, 2021 | 5.590 | 5.846 | 5.590 | 5.750 | 84,943 | +0.14(+2.50%) |
Aug 26, 2021 | 5.600 | 5.718 | 5.560 | 5.610 | 43,825 | +0.07(+1.26%) |
Aug 25, 2021 | 5.830 | 5.830 | 5.520 | 5.540 | 81,482 | -0.28(-4.81%) |
Aug 24, 2021 | 5.790 | 5.920 | 5.690 | 5.820 | 53,333 | +0.10(+1.75%) |
Aug 23, 2021 | 5.610 | 5.773 | 5.400 | 5.720 | 103,716 | +0.14(+2.51%) |
Aug 20, 2021 | 5.600 | 5.810 | 5.280 | 5.580 | 66,844 | +0.03(+0.54%) |
Aug 19, 2021 | 5.760 | 5.990 | 5.550 | 5.550 | 106,006 | -0.32(-5.45%) |
Aug 18, 2021 | 5.880 | 6.060 | 5.790 | 5.870 | 63,986 | -0.01(-0.17%) |
Aug 17, 2021 | 6.060 | 6.113 | 5.760 | 5.880 | 86,513 | -0.21(-3.45%) |
Aug 16, 2021 | 6.010 | 6.190 | 5.916 | 6.090 | 71,853 | +0.03(+0.50%) |
Aug 13, 2021 | 6.260 | 6.260 | 5.969 | 6.060 | 55,253 | -0.23(-3.66%) |
Aug 12, 2021 | 6.200 | 6.330 | 6.053 | 6.290 | 46,646 | +0.08(+1.29%) |
Aug 11, 2021 | 6.380 | 6.420 | 6.010 | 6.210 | 46,346 | -0.11(-1.74%) |
Aug 10, 2021 | 6.310 | 6.620 | 6.240 | 6.320 | 202,496 | +0.03(+0.48%) |
Aug 09, 2021 | 6.110 | 6.430 | 5.990 | 6.290 | 175,454 | +0.14(+2.28%) |
Aug 06, 2021 | 5.960 | 6.170 | 5.870 | 6.150 | 54,395 | +0.20(+3.36%) |
Aug 05, 2021 | 5.900 | 6.220 | 5.850 | 5.950 | 82,778 | +0.04(+0.68%) |
Aug 04, 2021 | 6.130 | 6.240 | 5.800 | 5.910 | 95,799 | -0.20(-3.27%) |
Aug 03, 2021 | 6.270 | 6.280 | 6.075 | 6.110 | 47,613 | -0.15(-2.40%) |
Aug 02, 2021 | 6.210 | 6.500 | 6.100 | 6.260 | 191,598 | +0.03(+0.48%) |
Jul 30, 2021 | 6.250 | 6.410 | 6.070 | 6.230 | 140,337 | -0.11(-1.74%) |
Jul 29, 2021 | 6.790 | 7.450 | 6.220 | 6.340 | 1,719,777 | +0.51(+8.75%) |
Jul 28, 2021 | 5.460 | 6.000 | 5.450 | 5.830 | 334,128 | +0.37(+6.78%) |
Jul 27, 2021 | 5.520 | 5.580 | 5.270 | 5.460 | 51,498 | -0.05(-0.91%) |
Jul 26, 2021 | 5.240 | 5.600 | 5.230 | 5.510 | 76,806 | +0.30(+5.76%) |
Jul 23, 2021 | 5.230 | 5.230 | 5.100 | 5.210 | 30,696 | -0.01(-0.19%) |
Jul 22, 2021 | 5.280 | 5.350 | 5.150 | 5.220 | 21,014 | -0.06(-1.14%) |
Jul 21, 2021 | 5.240 | 5.390 | 5.240 | 5.280 | 39,843 | +0.10(+1.93%) |
Jul 20, 2021 | 5.080 | 5.367 | 5.080 | 5.180 | 65,255 | +0.12(+2.37%) |
Jul 19, 2021 | 4.900 | 5.170 | 4.780 | 5.060 | 70,202 | +0.05(+1.00%) |
Jul 16, 2021 | 5.300 | 5.315 | 5.010 | 5.010 | 54,154 | -0.27(-5.11%) |
Jul 15, 2021 | 5.390 | 5.490 | 5.250 | 5.280 | 88,940 | -0.11(-2.04%) |
Jul 14, 2021 | 5.570 | 5.570 | 5.275 | 5.390 | 115,514 | -0.06(-1.10%) |
Jul 13, 2021 | 5.630 | 5.736 | 5.420 | 5.450 | 30,724 | -0.22(-3.88%) |
Jul 12, 2021 | 5.430 | 5.780 | 5.420 | 5.670 | 67,578 | +0.24(+4.42%) |
Jul 09, 2021 | 5.280 | 5.550 | 5.252 | 5.430 | 31,702 | +0.21(+4.02%) |
Jul 08, 2021 | 5.250 | 5.270 | 5.120 | 5.220 | 49,436 | -0.16(-2.97%) |
Jul 07, 2021 | 5.420 | 5.580 | 5.380 | 5.380 | 25,881 | -0.10(-1.82%) |
Jul 06, 2021 | 5.640 | 5.640 | 5.390 | 5.480 | 47,293 | -0.09(-1.62%) |
Jul 02, 2021 | 5.730 | 5.730 | 5.540 | 5.570 | 46,533 | -0.14(-2.45%) |
Jul 01, 2021 | 5.790 | 5.850 | 5.600 | 5.710 | 48,757 | -0.07(-1.21%) |
Jun 30, 2021 | 5.840 | 5.860 | 5.700 | 5.780 | 27,297 | -0.04(-0.69%) |
Jun 29, 2021 | 5.730 | 5.880 | 5.690 | 5.820 | 31,393 | +0.13(+2.28%) |
Jun 28, 2021 | 5.760 | 5.890 | 5.560 | 5.690 | 149,406 | -0.06(-1.04%) |
Jun 25, 2021 | 5.700 | 5.880 | 5.670 | 5.750 | 75,572 | +0.01(+0.17%) |
Jun 24, 2021 | 5.540 | 5.850 | 5.380 | 5.740 | 141,554 | +0.19(+3.42%) |
Jun 23, 2021 | 5.560 | 5.600 | 5.400 | 5.550 | 82,452 | -0.03(-0.54%) |
Jun 22, 2021 | 5.600 | 5.720 | 5.390 | 5.580 | 72,944 | +0.01(+0.18%) |
Jun 21, 2021 | 5.570 | 5.650 | 5.410 | 5.570 | 66,728 | +0.16(+2.96%) |
Jun 18, 2021 | 5.805 | 5.805 | 5.320 | 5.410 | 139,022 | -0.25(-4.42%) |
Jun 17, 2021 | 5.840 | 5.870 | 5.650 | 5.660 | 100,152 | -0.14(-2.41%) |
Jun 16, 2021 | 6.030 | 6.050 | 5.800 | 5.800 | 53,850 | -0.27(-4.45%) |
Jun 15, 2021 | 5.900 | 6.120 | 5.890 | 6.070 | 71,333 | +0.19(+3.23%) |
Jun 14, 2021 | 6.090 | 6.590 | 5.760 | 5.880 | 367,309 | -0.24(-3.92%) |
Jun 11, 2021 | 6.110 | 6.120 | 6.002 | 6.120 | 34,126 | +0.02(+0.33%) |
Jun 10, 2021 | 5.935 | 6.160 | 5.935 | 6.100 | 103,297 | +0.03(+0.49%) |
Jun 09, 2021 | 6.090 | 6.199 | 6.000 | 6.070 | 55,472 | -0.05(-0.82%) |
Jun 08, 2021 | 5.960 | 6.200 | 5.960 | 6.120 | 60,883 | +0.12(+2.00%) |
Jun 07, 2021 | 5.790 | 6.130 | 5.790 | 6.000 | 80,790 | +0.18(+3.09%) |
Jun 04, 2021 | 6.010 | 6.090 | 5.630 | 5.820 | 143,679 | -0.24(-3.96%) |
Jun 03, 2021 | 6.200 | 6.200 | 5.950 | 6.060 | 51,471 | -0.14(-2.26%) |
Jun 02, 2021 | 6.240 | 6.270 | 6.001 | 6.200 | 68,248 | +0.02(+0.32%) |
Jun 01, 2021 | 6.300 | 6.370 | 5.950 | 6.180 | 112,897 | -0.05(-0.80%) |
May 28, 2021 | 6.410 | 6.440 | 6.050 | 6.230 | 89,686 | -0.22(-3.41%) |
May 27, 2021 | 6.620 | 6.720 | 6.260 | 6.450 | 141,153 | -0.11(-1.68%) |
May 26, 2021 | 6.290 | 6.650 | 6.050 | 6.560 | 125,440 | +0.27(+4.29%) |
May 25, 2021 | 6.800 | 6.810 | 6.210 | 6.290 | 139,035 | -0.43(-6.40%) |
May 24, 2021 | 6.770 | 7.000 | 6.350 | 6.720 | 301,667 | -0.03(-0.44%) |
May 21, 2021 | 6.370 | 6.800 | 6.250 | 6.750 | 156,693 | +0.39(+6.13%) |
May 20, 2021 | 5.750 | 6.380 | 5.750 | 6.360 | 223,504 | +0.63(+10.99%) |
May 19, 2021 | 6.010 | 6.160 | 5.627 | 5.730 | 137,036 | -0.36(-5.91%) |
May 18, 2021 | 5.940 | 6.260 | 5.820 | 6.090 | 127,643 | +0.09(+1.50%) |
May 17, 2021 | 6.260 | 6.300 | 5.740 | 6.000 | 213,280 | -0.30(-4.76%) |
May 14, 2021 | 6.430 | 6.430 | 6.110 | 6.300 | 179,474 | -0.02(-0.32%) |
May 13, 2021 | 5.990 | 6.450 | 5.970 | 6.320 | 163,009 | +0.27(+4.46%) |
May 12, 2021 | 6.470 | 6.520 | 5.950 | 6.050 | 319,691 | -0.47(-7.21%) |
May 11, 2021 | 6.000 | 6.680 | 5.850 | 6.520 | 379,890 | +0.32(+5.16%) |
May 10, 2021 | 5.500 | 6.490 | 5.480 | 6.200 | 793,418 | +0.78(+14.39%) |
May 07, 2021 | 5.390 | 5.820 | 5.210 | 5.420 | 459,578 | +0.16(+3.04%) |
May 06, 2021 | 5.430 | 5.470 | 5.110 | 5.260 | 282,268 | -0.15(-2.77%) |
May 05, 2021 | 4.910 | 5.550 | 4.770 | 5.410 | 748,430 | +0.31(+6.08%) |
May 04, 2021 | 4.940 | 5.870 | 4.750 | 5.100 | 7,405,154 | +0.91(+21.72%) |
May 03, 2021 | 4.000 | 4.240 | 3.950 | 4.190 | 89,742 | +0.18(+4.49%) |
Apr 30, 2021 | 3.990 | 4.040 | 3.940 | 4.010 | 6,900 | +0.02(+0.50%) |
Apr 29, 2021 | 3.828 | 4.070 | 3.828 | 3.990 | 25,269 | -0.08(-1.97%) |
Apr 28, 2021 | 4.260 | 4.280 | 3.840 | 4.070 | 110,856 | -0.21(-4.91%) |
Apr 27, 2021 | 4.370 | 4.470 | 4.250 | 4.280 | 30,902 | -0.07(-1.61%) |
Apr 26, 2021 | 4.420 | 4.580 | 4.320 | 4.350 | 65,413 | -0.07(-1.58%) |
Apr 23, 2021 | 4.470 | 4.600 | 4.360 | 4.420 | 120,700 | -0.03(-0.67%) |
Apr 22, 2021 | 4.360 | 4.500 | 4.360 | 4.450 | 83,299 | +0.14(+3.25%) |
Apr 21, 2021 | 4.250 | 4.570 | 4.200 | 4.310 | 165,538 | +0.11(+2.62%) |
Apr 20, 2021 | 4.220 | 4.400 | 4.040 | 4.200 | 182,481 | +0.03(+0.72%) |
Apr 19, 2021 | 3.850 | 4.200 | 3.830 | 4.170 | 116,321 | +0.34(+9.02%) |
Apr 16, 2021 | 3.820 | 3.870 | 3.700 | 3.825 | 20,800 | -0.00(-0.13%) |
Apr 15, 2021 | 3.790 | 3.940 | 3.680 | 3.830 | 24,843 | +0.07(+1.86%) |
Apr 14, 2021 | 3.660 | 3.870 | 3.660 | 3.760 | 34,306 | +0.06(+1.62%) |
Apr 13, 2021 | 3.850 | 3.850 | 3.620 | 3.700 | 21,501 | -0.12(-3.14%) |
Apr 12, 2021 | 3.840 | 3.959 | 3.800 | 3.820 | 11,894 | -0.02(-0.52%) |
Apr 09, 2021 | 3.920 | 4.000 | 3.780 | 3.840 | 52,800 | -0.08(-2.04%) |
Apr 08, 2021 | 3.760 | 3.920 | 3.720 | 3.920 | 49,506 | +0.14(+3.70%) |
Apr 07, 2021 | 3.850 | 3.850 | 3.750 | 3.780 | 26,523 | -0.07(-1.82%) |
Apr 06, 2021 | 3.920 | 3.920 | 3.800 | 3.850 | 15,885 | -0.07(-1.79%) |
Apr 05, 2021 | 3.870 | 3.920 | 3.760 | 3.920 | 48,221 | +0.10(+2.62%) |
Apr 01, 2021 | 3.710 | 3.820 | 3.710 | 3.820 | 30,000 | +0.16(+4.37%) |
Mar 31, 2021 | 3.660 | 3.720 | 3.590 | 3.660 | 29,758 | +0.05(+1.39%) |
Mar 30, 2021 | 3.540 | 3.650 | 3.520 | 3.610 | 31,815 | +0.11(+3.14%) |
Mar 29, 2021 | 3.470 | 3.550 | 3.460 | 3.500 | 48,545 | -0.01(-0.28%) |
Mar 26, 2021 | 3.480 | 3.630 | 3.460 | 3.510 | 22,200 | +0.00(+0.00%) |
Mar 25, 2021 | 3.460 | 3.540 | 3.390 | 3.510 | 35,809 | +0.06(+1.74%) |
Mar 24, 2021 | 3.450 | 3.500 | 3.440 | 3.450 | 33,565 | -0.05(-1.43%) |
Mar 23, 2021 | 3.770 | 3.770 | 3.460 | 3.500 | 108,809 | -0.27(-7.16%) |
Mar 22, 2021 | 3.700 | 3.840 | 3.580 | 3.770 | 59,254 | +0.19(+5.31%) |
Mar 19, 2021 | 3.690 | 3.740 | 3.470 | 3.580 | 29,100 | -0.11(-2.98%) |
Mar 18, 2021 | 3.790 | 3.870 | 3.690 | 3.690 | 27,429 | -0.12(-3.15%) |
Mar 17, 2021 | 3.850 | 3.850 | 3.725 | 3.810 | 53,935 | -0.01(-0.26%) |
Mar 16, 2021 | 3.810 | 3.820 | 3.700 | 3.820 | 53,294 | +0.09(+2.41%) |
Mar 15, 2021 | 3.750 | 3.820 | 3.600 | 3.730 | 42,170 | +0.00(+0.00%) |
Mar 12, 2021 | 3.700 | 3.730 | 3.550 | 3.730 | 28,600 | +0.06(+1.63%) |
Mar 11, 2021 | 3.640 | 3.730 | 3.480 | 3.670 | 71,571 | +0.05(+1.38%) |
Mar 10, 2021 | 3.560 | 3.620 | 3.400 | 3.620 | 279,367 | +0.14(+4.02%) |
Mar 09, 2021 | 3.500 | 3.600 | 3.420 | 3.480 | 101,787 | -0.02(-0.57%) |
Mar 08, 2021 | 3.570 | 3.680 | 3.320 | 3.500 | 80,774 | -0.10(-2.78%) |
Mar 05, 2021 | 3.440 | 3.615 | 3.260 | 3.600 | 65,900 | +0.16(+4.65%) |
Mar 04, 2021 | 3.500 | 3.532 | 3.310 | 3.440 | 107,984 | -0.06(-1.71%) |
Mar 03, 2021 | 3.300 | 3.670 | 3.300 | 3.500 | 180,664 | +0.20(+6.06%) |
Mar 02, 2021 | 3.870 | 3.890 | 3.300 | 3.300 | 254,365 | -0.63(-16.03%) |
Mar 01, 2021 | 4.040 | 4.180 | 3.890 | 3.930 | 121,551 | -0.05(-1.26%) |
Feb 26, 2021 | 3.930 | 4.050 | 3.910 | 3.980 | 35,800 | +0.03(+0.76%) |
Feb 25, 2021 | 4.010 | 4.180 | 3.880 | 3.950 | 58,214 | -0.10(-2.47%) |
Feb 24, 2021 | 4.220 | 4.220 | 3.990 | 4.050 | 12,236 | +0.08(+2.02%) |
Feb 23, 2021 | 4.330 | 4.330 | 3.860 | 3.970 | 53,973 | -0.26(-6.15%) |
Feb 22, 2021 | 4.070 | 4.350 | 4.070 | 4.230 | 95,093 | +0.22(+5.49%) |
Feb 19, 2021 | 4.230 | 4.230 | 3.970 | 4.010 | 33,300 | -0.01(-0.25%) |
Feb 18, 2021 | 4.080 | 4.080 | 3.790 | 4.020 | 48,078 | -0.05(-1.23%) |
Feb 17, 2021 | 4.010 | 4.120 | 4.010 | 4.070 | 32,183 | -0.08(-1.93%) |
Feb 16, 2021 | 4.230 | 4.290 | 4.120 | 4.150 | 86,554 | -0.09(-2.12%) |
Feb 12, 2021 | 3.970 | 4.290 | 3.970 | 4.240 | 126,000 | +0.24(+6.00%) |
Feb 11, 2021 | 4.280 | 4.360 | 3.940 | 4.000 | 94,058 | -0.24(-5.66%) |
Feb 10, 2021 | 4.110 | 4.250 | 4.000 | 4.240 | 69,766 | +0.14(+3.41%) |
Feb 09, 2021 | 4.170 | 4.420 | 4.020 | 4.100 | 47,192 | -0.08(-1.91%) |
Feb 08, 2021 | 4.000 | 4.240 | 4.000 | 4.180 | 53,618 | +0.18(+4.50%) |
Feb 05, 2021 | 4.080 | 4.180 | 3.730 | 4.000 | 114,600 | -0.10(-2.44%) |
Feb 04, 2021 | 4.210 | 4.560 | 4.020 | 4.100 | 110,475 | -0.03(-0.73%) |
Feb 03, 2021 | 3.820 | 4.230 | 3.820 | 4.130 | 189,125 | +0.32(+8.40%) |
Feb 02, 2021 | 3.670 | 3.910 | 3.670 | 3.810 | 139,836 | +0.16(+4.38%) |
Feb 01, 2021 | 3.500 | 3.740 | 3.500 | 3.650 | 159,461 | +0.15(+4.29%) |
Jan 29, 2021 | 3.440 | 3.580 | 3.400 | 3.500 | 63,200 | +0.02(+0.57%) |
Jan 28, 2021 | 3.470 | 3.480 | 3.410 | 3.480 | 26,613 | +0.02(+0.58%) |
Jan 27, 2021 | 3.560 | 3.570 | 3.451 | 3.460 | 35,905 | -0.12(-3.35%) |
Jan 26, 2021 | 3.590 | 3.639 | 3.510 | 3.580 | 98,383 | +0.03(+0.85%) |
Jan 25, 2021 | 3.395 | 3.750 | 3.395 | 3.550 | 124,774 | +0.10(+2.90%) |
Jan 22, 2021 | 3.450 | 3.470 | 3.430 | 3.450 | 70,800 | -0.01(-0.29%) |
Jan 21, 2021 | 3.300 | 3.490 | 3.290 | 3.460 | 50,158 | +0.18(+5.49%) |
Jan 20, 2021 | 3.280 | 3.300 | 3.250 | 3.280 | 20,990 | +0.02(+0.61%) |
Jan 19, 2021 | 3.250 | 3.293 | 3.190 | 3.260 | 21,075 | +0.02(+0.62%) |
Jan 15, 2021 | 3.290 | 3.300 | 3.170 | 3.240 | 40,600 | -0.05(-1.52%) |
Jan 14, 2021 | 3.230 | 3.320 | 3.230 | 3.290 | 29,791 | +0.08(+2.49%) |
Jan 13, 2021 | 3.250 | 3.290 | 3.130 | 3.210 | 30,223 | -0.05(-1.53%) |
Jan 12, 2021 | 3.340 | 3.350 | 3.250 | 3.260 | 15,062 | -0.05(-1.51%) |
Jan 11, 2021 | 3.340 | 3.350 | 3.260 | 3.310 | 21,130 | -0.01(-0.30%) |
Jan 08, 2021 | 3.370 | 3.490 | 3.250 | 3.320 | 26,700 | -0.03(-0.90%) |
Jan 07, 2021 | 3.250 | 3.500 | 3.250 | 3.350 | 113,450 | +0.02(+0.60%) |
Jan 06, 2021 | 3.250 | 3.485 | 3.240 | 3.330 | 55,287 | +0.03(+0.91%) |
Jan 05, 2021 | 3.430 | 3.470 | 3.030 | 3.300 | 338,284 | -0.22(-6.25%) |
Jan 04, 2021 | 3.660 | 3.660 | 3.450 | 3.520 | 36,153 | -0.15(-4.09%) |
Dec 31, 2020 | 3.670 | 3.670 | 3.670 | 27,216 | -0.05(-1.34%) | |
Dec 30, 2020 | 3.680 | 3.745 | 3.650 | 3.720 | 27,216 | +0.02(+0.54%) |
Dec 29, 2020 | 3.789 | 3.789 | 3.675 | 3.700 | 35,453 | +0.03(+0.82%) |
Dec 28, 2020 | 3.460 | 3.750 | 3.460 | 3.670 | 61,643 | +0.21(+6.07%) |
Dec 24, 2020 | 3.530 | 3.540 | 3.440 | 3.460 | 15,600 | -0.08(-2.26%) |
Dec 23, 2020 | 3.650 | 3.650 | 3.510 | 3.540 | 22,038 | -0.04(-1.12%) |
Dec 22, 2020 | 3.490 | 3.589 | 3.440 | 3.580 | 30,164 | +0.09(+2.58%) |
Dec 21, 2020 | 3.510 | 3.580 | 3.420 | 3.490 | 40,717 | -0.02(-0.57%) |
Dec 18, 2020 | 3.590 | 3.590 | 3.510 | 3.510 | 30,400 | -0.08(-2.23%) |
Dec 17, 2020 | 3.580 | 3.590 | 3.540 | 3.590 | 36,562 | +0.04(+1.13%) |
Dec 16, 2020 | 3.520 | 3.550 | 3.440 | 3.550 | 39,477 | +0.00(+0.14%) |
Dec 15, 2020 | 3.560 | 3.590 | 3.520 | 3.545 | 5,488 | -0.02(-0.42%) |
Dec 14, 2020 | 3.600 | 3.600 | 3.550 | 3.560 | 18,060 | -0.07(-1.93%) |
Dec 11, 2020 | 3.580 | 3.630 | 3.550 | 3.630 | 27,400 | +0.00(+0.00%) |
Dec 10, 2020 | 3.570 | 3.680 | 3.520 | 3.630 | 99,352 | -0.01(-0.27%) |
Dec 09, 2020 | 3.760 | 3.760 | 3.610 | 3.640 | 54,532 | -0.10(-2.67%) |
Dec 08, 2020 | 3.730 | 3.750 | 3.660 | 3.740 | 83,250 | +0.05(+1.36%) |
Dec 07, 2020 | 3.770 | 3.770 | 3.660 | 3.690 | 21,577 | -0.08(-2.12%) |
Dec 04, 2020 | 3.750 | 3.780 | 3.624 | 3.770 | 23,900 | +0.02(+0.53%) |
Dec 03, 2020 | 3.740 | 3.790 | 3.560 | 3.750 | 123,820 | +0.01(+0.27%) |
Dec 02, 2020 | 3.730 | 3.790 | 3.672 | 3.740 | 26,323 | +0.04(+1.08%) |
Dec 01, 2020 | 3.770 | 3.830 | 3.700 | 3.700 | 21,877 | +0.00(+0.00%) |
Nov 30, 2020 | 3.795 | 3.850 | 3.680 | 3.700 | 34,997 | -0.14(-3.65%) |
Nov 27, 2020 | 3.790 | 3.850 | 3.620 | 3.840 | 14,700 | +0.03(+0.79%) |
Nov 25, 2020 | 3.820 | 3.850 | 3.780 | 3.810 | 114,000 | -0.04(-1.04%) |
Nov 24, 2020 | 3.700 | 3.850 | 3.690 | 3.850 | 47,318 | +0.15(+4.05%) |
Nov 23, 2020 | 3.690 | 3.750 | 3.620 | 3.700 | 67,091 | +0.00(+0.00%) |
Nov 20, 2020 | 3.610 | 3.700 | 3.600 | 3.700 | 13,400 | +0.07(+1.93%) |
Nov 19, 2020 | 3.690 | 3.730 | 3.450 | 3.630 | 97,155 | -0.09(-2.42%) |
Nov 18, 2020 | 3.670 | 3.800 | 3.660 | 3.720 | 75,689 | +0.03(+0.81%) |
Nov 17, 2020 | 3.670 | 3.720 | 3.581 | 3.690 | 23,271 | +0.00(+0.00%) |
Nov 16, 2020 | 3.700 | 3.750 | 3.580 | 3.690 | 77,214 | +0.05(+1.37%) |
Nov 13, 2020 | 3.630 | 3.700 | 3.600 | 3.640 | 17,200 | +0.01(+0.28%) |
Nov 12, 2020 | 3.730 | 3.800 | 3.600 | 3.630 | 92,842 | -0.15(-3.97%) |
Nov 11, 2020 | 3.790 | 3.800 | 3.570 | 3.780 | 244,681 | +0.05(+1.34%) |
Nov 10, 2020 | 3.660 | 3.770 | 3.610 | 3.730 | 70,084 | +0.08(+2.19%) |
Nov 09, 2020 | 3.700 | 3.700 | 3.570 | 3.650 | 107,107 | +0.02(+0.55%) |
Nov 06, 2020 | 3.500 | 3.640 | 3.460 | 3.630 | 215,900 | +0.14(+4.01%) |
Nov 05, 2020 | 3.440 | 3.497 | 3.410 | 3.490 | 70,712 | +0.08(+2.35%) |
Nov 04, 2020 | 3.450 | 3.450 | 3.380 | 3.410 | 27,031 | -0.04(-1.16%) |
Nov 03, 2020 | 3.400 | 3.450 | 3.370 | 3.450 | 127,362 | +0.05(+1.47%) |