Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.501 | 4.517 | 4.324 | 4.393 | 19,806 | -0.10(-2.24%) |
Sep 29, 2021 | 4.324 | 4.494 | 4.262 | 4.494 | 28,825 | +0.17(+3.98%) |
Sep 28, 2021 | 4.409 | 4.409 | 4.184 | 4.322 | 12,722 | -0.01(-0.22%) |
Sep 27, 2021 | 4.068 | 4.416 | 4.022 | 4.331 | 56,121 | +0.23(+5.66%) |
Sep 24, 2021 | 4.200 | 4.269 | 4.061 | 4.099 | 52,449 | -0.14(-3.28%) |
Sep 23, 2021 | 4.331 | 4.563 | 4.239 | 4.239 | 28,358 | -0.11(-2.56%) |
Sep 22, 2021 | 4.355 | 4.494 | 4.350 | 4.350 | 15,905 | -0.01(-0.28%) |
Sep 21, 2021 | 4.679 | 4.679 | 4.331 | 4.362 | 19,348 | -0.34(-7.24%) |
Sep 20, 2021 | 4.757 | 4.757 | 4.696 | 4.703 | 3,514 | -0.04(-0.82%) |
Sep 17, 2021 | 4.950 | 4.950 | 4.741 | 4.741 | 2,135 | -0.07(-1.42%) |
Sep 15, 2021 | 4.809 | 4.809 | 4.809 | 285 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.764 | 4.865 | 4.764 | 4.834 | 17,216 | +0.04(+0.81%) |
Sep 13, 2021 | 4.900 | 4.916 | 4.679 | 4.795 | 8,197 | -0.10(-2.05%) |
Sep 10, 2021 | 4.911 | 4.911 | 4.842 | 4.896 | 1,300 | +0.10(+2.10%) |
Sep 09, 2021 | 4.795 | 4.806 | 4.788 | 4.795 | 10,181 | -0.04(-0.80%) |
Sep 08, 2021 | 4.757 | 4.935 | 4.757 | 4.834 | 12,305 | +0.07(+1.46%) |
Sep 07, 2021 | 4.757 | 4.795 | 4.757 | 4.764 | 3,773 | -0.02(-0.32%) |
Sep 03, 2021 | 4.496 | 4.780 | 4.364 | 4.780 | 15,534 | +0.34(+7.67%) |
Sep 02, 2021 | 4.447 | 4.617 | 4.319 | 4.440 | 93,160 | +0.05(+1.06%) |
Sep 01, 2021 | 4.393 | 4.447 | 4.312 | 4.393 | 45,547 | -0.02(-0.53%) |
Aug 31, 2021 | 4.416 | 4.441 | 4.416 | 4.416 | 1,559 | -0.03(-0.65%) |
Aug 30, 2021 | 4.432 | 4.525 | 4.424 | 4.445 | 16,646 | +0.04(+0.83%) |
Aug 27, 2021 | 4.409 | 4.409 | 4.366 | 4.409 | 15,957 | +0.04(+0.88%) |
Aug 26, 2021 | 4.362 | 4.499 | 4.355 | 4.370 | 2,521 | -0.01(-0.18%) |
Aug 25, 2021 | 4.432 | 4.525 | 4.264 | 4.378 | 26,273 | +0.00(+0.00%) |
Aug 24, 2021 | 4.501 | 4.517 | 4.231 | 4.378 | 17,176 | -0.02(-0.35%) |
Aug 23, 2021 | 4.254 | 4.393 | 4.215 | 4.393 | 8,784 | +0.17(+4.15%) |
Aug 20, 2021 | 4.285 | 4.370 | 4.215 | 4.218 | 4,466 | -0.02(-0.57%) |
Aug 19, 2021 | 4.324 | 4.324 | 4.215 | 4.242 | 2,986 | -0.03(-0.72%) |
Aug 18, 2021 | 4.293 | 4.339 | 4.273 | 4.273 | 6,514 | -0.02(-0.45%) |
Aug 17, 2021 | 4.385 | 4.382 | 4.293 | 4.293 | 859 | +0.02(+0.36%) |
Aug 16, 2021 | 4.401 | 4.401 | 4.250 | 4.277 | 3,993 | -0.12(-2.81%) |
Aug 13, 2021 | 4.424 | 4.486 | 4.401 | 4.401 | 4,209 | -0.14(-3.10%) |
Aug 12, 2021 | 4.563 | 4.563 | 4.409 | 4.542 | 3,352 | +0.26(+5.99%) |
Aug 11, 2021 | 4.293 | 4.385 | 4.285 | 4.285 | 21,784 | -0.04(-0.89%) |
Aug 10, 2021 | 4.200 | 4.324 | 4.188 | 4.324 | 3,046 | +0.18(+4.29%) |
Aug 09, 2021 | 4.378 | 4.517 | 4.138 | 4.146 | 18,571 | -0.43(-9.31%) |
Aug 06, 2021 | 4.718 | 4.718 | 4.447 | 4.571 | 7,846 | -0.11(-2.31%) |
Aug 05, 2021 | 4.563 | 4.690 | 4.563 | 4.679 | 2,955 | +0.07(+1.51%) |
Aug 04, 2021 | 4.556 | 4.718 | 4.540 | 4.610 | 23,109 | -0.02(-0.33%) |
Aug 03, 2021 | 4.633 | 4.710 | 4.602 | 4.625 | 36,064 | -0.06(-1.24%) |
Aug 02, 2021 | 4.602 | 4.710 | 4.602 | 4.683 | 17,880 | +0.09(+1.94%) |
Jul 30, 2021 | 4.679 | 4.732 | 4.419 | 4.594 | 12,667 | -0.05(-1.08%) |
Jul 29, 2021 | 4.521 | 4.749 | 4.521 | 4.645 | 17,853 | +0.08(+1.85%) |
Jul 28, 2021 | 4.560 | 4.568 | 4.456 | 4.560 | 20,402 | +0.11(+2.43%) |
Jul 27, 2021 | 4.715 | 4.715 | 4.382 | 4.452 | 35,363 | -0.23(-4.95%) |
Jul 26, 2021 | 4.638 | 4.715 | 4.638 | 4.684 | 2,037 | +0.05(+1.00%) |
Jul 23, 2021 | 4.668 | 4.784 | 4.638 | 4.638 | 7,454 | -0.14(-2.91%) |
Jul 22, 2021 | 4.761 | 4.869 | 4.746 | 4.777 | 26,017 | -0.02(-0.48%) |
Jul 21, 2021 | 4.777 | 4.869 | 4.711 | 4.800 | 36,213 | -0.05(-1.11%) |
Jul 20, 2021 | 4.774 | 4.978 | 4.761 | 4.854 | 11,237 | +0.06(+1.29%) |
Jul 19, 2021 | 4.916 | 4.978 | 4.630 | 4.792 | 33,069 | -0.19(-3.88%) |
Jul 16, 2021 | 5.333 | 5.337 | 4.924 | 4.985 | 8,128 | -0.09(-1.83%) |
Jul 15, 2021 | 5.225 | 5.344 | 4.970 | 5.078 | 35,249 | -0.19(-3.67%) |
Jul 14, 2021 | 5.109 | 5.658 | 5.101 | 5.271 | 149,684 | +0.12(+2.40%) |
Jul 13, 2021 | 5.086 | 5.256 | 5.001 | 5.148 | 55,080 | +0.14(+2.78%) |
Jul 12, 2021 | 4.854 | 5.132 | 4.854 | 5.009 | 8,290 | +0.14(+2.86%) |
Jul 09, 2021 | 4.707 | 5.781 | 4.684 | 4.869 | 206,359 | +0.19(+4.13%) |
Jul 08, 2021 | 4.668 | 4.893 | 4.638 | 4.676 | 109,214 | +0.01(+0.15%) |
Jul 07, 2021 | 4.746 | 4.924 | 4.668 | 4.669 | 17,673 | -0.13(-2.73%) |
Jul 06, 2021 | 4.978 | 4.978 | 4.792 | 4.800 | 18,622 | -0.05(-0.95%) |
Jul 02, 2021 | 4.893 | 5.047 | 4.804 | 4.846 | 20,688 | -0.12(-2.34%) |
Jul 01, 2021 | 4.893 | 5.055 | 4.846 | 4.962 | 51,935 | +0.10(+2.07%) |
Jun 30, 2021 | 4.753 | 5.024 | 4.753 | 4.862 | 8,518 | +0.06(+1.29%) |
Jun 29, 2021 | 4.939 | 4.970 | 4.769 | 4.800 | 8,084 | -0.16(-3.17%) |
Jun 28, 2021 | 4.810 | 4.995 | 4.741 | 4.957 | 73,824 | +0.09(+1.90%) |
Jun 25, 2021 | 4.826 | 4.964 | 4.749 | 4.864 | 38,895 | +0.05(+1.12%) |
Jun 24, 2021 | 4.926 | 4.926 | 4.587 | 4.810 | 52,476 | +0.04(+0.81%) |
Jun 23, 2021 | 4.718 | 4.857 | 4.540 | 4.772 | 76,405 | +0.30(+6.72%) |
Jun 22, 2021 | 4.633 | 4.741 | 4.471 | 4.471 | 57,949 | -0.16(-3.49%) |
Jun 21, 2021 | 4.402 | 5.358 | 4.395 | 4.633 | 433,087 | +0.23(+5.25%) |
Jun 18, 2021 | 4.772 | 4.772 | 4.278 | 4.402 | 57,546 | -0.37(-7.75%) |
Jun 17, 2021 | 4.710 | 4.779 | 4.625 | 4.772 | 21,044 | +0.09(+2.02%) |
Jun 16, 2021 | 4.625 | 4.764 | 4.564 | 4.677 | 12,625 | +0.13(+2.83%) |
Jun 15, 2021 | 4.664 | 4.726 | 4.548 | 4.548 | 20,926 | -0.15(-3.12%) |
Jun 14, 2021 | 4.772 | 4.772 | 4.695 | 4.695 | 8,468 | +0.05(+1.16%) |
Jun 11, 2021 | 4.779 | 4.779 | 4.641 | 4.641 | 29,336 | +0.02(+0.33%) |
Jun 10, 2021 | 4.556 | 4.656 | 4.540 | 4.625 | 5,751 | +0.04(+0.84%) |
Jun 09, 2021 | 4.540 | 4.864 | 4.471 | 4.587 | 31,149 | +0.05(+1.02%) |
Jun 08, 2021 | 4.556 | 4.679 | 4.540 | 4.540 | 43,369 | +0.00(+0.00%) |
Jun 07, 2021 | 4.641 | 4.779 | 4.533 | 4.540 | 14,624 | -0.05(-1.17%) |
Jun 04, 2021 | 4.772 | 4.941 | 4.489 | 4.594 | 58,853 | +0.25(+5.67%) |
Jun 03, 2021 | 4.440 | 4.440 | 4.275 | 4.348 | 25,215 | -0.02(-0.35%) |
Jun 02, 2021 | 4.294 | 4.471 | 4.147 | 4.363 | 39,020 | +0.08(+1.89%) |
Jun 01, 2021 | 4.036 | 4.363 | 3.985 | 4.282 | 52,246 | +0.30(+7.45%) |
May 28, 2021 | 4.132 | 4.309 | 3.939 | 3.985 | 56,747 | -0.25(-6.00%) |
May 27, 2021 | 3.947 | 4.302 | 3.924 | 4.240 | 159,104 | +0.00(+0.02%) |
May 26, 2021 | 4.239 | 4.276 | 4.077 | 4.239 | 94,011 | +0.00(+0.00%) |
May 25, 2021 | 4.048 | 4.342 | 4.048 | 4.239 | 17,287 | +0.20(+4.91%) |
May 24, 2021 | 4.408 | 4.430 | 4.041 | 4.041 | 54,321 | -0.06(-1.43%) |
May 21, 2021 | 4.033 | 4.614 | 3.857 | 4.099 | 266,534 | +0.69(+20.26%) |
May 20, 2021 | 3.453 | 3.548 | 3.343 | 3.409 | 24,510 | -0.02(-0.64%) |
May 19, 2021 | 3.343 | 3.526 | 3.328 | 3.431 | 13,522 | -0.01(-0.21%) |
May 18, 2021 | 3.394 | 3.490 | 3.343 | 3.438 | 17,517 | +0.06(+1.74%) |
May 17, 2021 | 3.490 | 4.041 | 3.357 | 3.380 | 77,364 | +0.06(+1.77%) |
May 14, 2021 | 3.666 | 3.798 | 3.152 | 3.321 | 196,909 | -0.35(-9.42%) |
May 13, 2021 | 3.982 | 5.686 | 3.086 | 3.666 | 3,582,714 | -0.06(-1.58%) |
May 12, 2021 | 3.122 | 3.730 | 3.122 | 3.725 | 135,564 | +0.57(+18.08%) |
May 11, 2021 | 3.159 | 3.159 | 3.071 | 3.154 | 1,177 | +0.06(+1.99%) |
May 10, 2021 | 3.159 | 3.218 | 3.056 | 3.093 | 26,565 | -0.12(-3.88%) |
May 07, 2021 | 3.247 | 3.343 | 3.192 | 3.218 | 7,569 | +0.06(+1.74%) |
May 06, 2021 | 3.262 | 3.343 | 3.108 | 3.163 | 19,202 | -0.06(-1.94%) |
May 05, 2021 | 3.255 | 3.269 | 3.159 | 3.225 | 20,585 | -0.09(-2.66%) |
May 04, 2021 | 3.093 | 3.466 | 3.093 | 3.313 | 47,992 | +0.25(+8.15%) |
May 03, 2021 | 3.196 | 3.600 | 3.056 | 3.064 | 175,829 | -0.32(-9.35%) |
Apr 30, 2021 | 3.306 | 3.380 | 3.306 | 3.380 | 9,664 | +0.07(+2.22%) |
Apr 29, 2021 | 3.438 | 3.438 | 3.262 | 3.306 | 3,623 | -0.04(-1.32%) |
Apr 28, 2021 | 3.247 | 3.365 | 3.188 | 3.350 | 4,371 | +0.12(+3.64%) |
Apr 27, 2021 | 3.225 | 3.299 | 3.225 | 3.233 | 3,038 | +0.00(+0.00%) |
Apr 26, 2021 | 3.188 | 3.233 | 3.170 | 3.233 | 2,750 | +0.00(+0.00%) |
Apr 23, 2021 | 3.233 | 3.306 | 3.222 | 3.233 | 3,675 | +0.07(+2.33%) |
Apr 22, 2021 | 3.174 | 3.211 | 3.056 | 3.159 | 15,413 | -0.13(-4.02%) |
Apr 21, 2021 | 3.195 | 3.306 | 3.195 | 3.291 | 3,925 | +0.12(+3.94%) |
Apr 20, 2021 | 3.313 | 3.313 | 3.166 | 3.166 | 13,184 | -0.18(-5.27%) |
Apr 19, 2021 | 3.313 | 3.343 | 3.313 | 3.343 | 4,246 | +0.04(+1.11%) |
Apr 16, 2021 | 3.372 | 3.387 | 3.306 | 3.306 | 9,119 | -0.09(-2.60%) |
Apr 15, 2021 | 3.438 | 3.438 | 3.313 | 3.394 | 8,611 | -0.05(-1.49%) |
Apr 14, 2021 | 3.394 | 3.446 | 3.218 | 3.446 | 6,238 | -0.01(-0.21%) |
Apr 13, 2021 | 3.563 | 3.563 | 3.402 | 3.453 | 7,061 | -0.06(-1.67%) |
Apr 12, 2021 | 3.446 | 3.584 | 3.343 | 3.512 | 5,987 | -0.09(-2.45%) |
Apr 09, 2021 | 3.600 | 3.600 | 3.600 | 3.600 | 136 | +0.00(+0.00%) |
Apr 08, 2021 | 3.600 | 3.725 | 3.600 | 3.600 | 3,434 | -0.05(-1.41%) |
Apr 07, 2021 | 3.820 | 3.820 | 3.607 | 3.651 | 10,913 | -0.12(-3.31%) |
Apr 06, 2021 | 3.673 | 3.850 | 3.629 | 3.776 | 19,054 | +0.10(+2.59%) |
Apr 05, 2021 | 3.600 | 3.820 | 3.593 | 3.681 | 47,442 | +0.08(+2.24%) |
Apr 01, 2021 | 3.472 | 3.673 | 3.429 | 3.600 | 27,631 | +0.11(+3.16%) |
Mar 31, 2021 | 3.468 | 3.519 | 3.387 | 3.490 | 4,685 | +0.12(+3.49%) |
Mar 30, 2021 | 3.438 | 3.460 | 3.313 | 3.372 | 13,152 | -0.10(-2.75%) |
Mar 29, 2021 | 3.453 | 3.468 | 3.387 | 3.468 | 2,963 | +0.00(+0.00%) |
Mar 26, 2021 | 3.468 | 3.548 | 3.416 | 3.468 | 10,889 | -0.01(-0.21%) |
Mar 25, 2021 | 3.394 | 3.615 | 3.350 | 3.475 | 8,158 | -0.03(-0.84%) |
Mar 24, 2021 | 3.512 | 3.673 | 3.490 | 3.504 | 14,971 | -0.04(-1.04%) |
Mar 23, 2021 | 3.563 | 3.563 | 3.446 | 3.541 | 12,009 | +0.10(+2.77%) |
Mar 22, 2021 | 3.593 | 3.593 | 3.446 | 3.446 | 12,918 | -0.15(-4.09%) |
Mar 19, 2021 | 3.651 | 3.651 | 3.541 | 3.593 | 3,266 | +0.10(+2.95%) |
Mar 18, 2021 | 3.488 | 3.504 | 3.446 | 3.490 | 10,650 | -0.06(-1.66%) |
Mar 17, 2021 | 3.534 | 3.556 | 3.482 | 3.548 | 4,136 | -0.01(-0.21%) |
Mar 16, 2021 | 3.571 | 3.655 | 3.526 | 3.556 | 9,515 | -0.01(-0.41%) |
Mar 15, 2021 | 3.872 | 3.872 | 3.526 | 3.571 | 46,380 | +0.04(+1.25%) |
Mar 12, 2021 | 3.526 | 3.526 | 3.475 | 3.526 | 17,830 | +0.06(+1.70%) |
Mar 11, 2021 | 3.534 | 3.615 | 3.468 | 3.468 | 6,851 | -0.06(-1.67%) |
Mar 10, 2021 | 3.600 | 3.820 | 3.380 | 3.526 | 112,294 | -0.05(-1.44%) |
Mar 09, 2021 | 3.431 | 3.637 | 3.365 | 3.578 | 26,374 | +0.17(+4.96%) |
Mar 08, 2021 | 3.416 | 3.416 | 3.350 | 3.409 | 9,779 | -0.01(-0.22%) |
Mar 05, 2021 | 3.203 | 3.416 | 3.203 | 3.416 | 12,930 | +0.26(+8.14%) |
Mar 04, 2021 | 3.438 | 3.438 | 2.968 | 3.159 | 24,723 | -0.22(-6.52%) |
Mar 03, 2021 | 3.343 | 3.512 | 3.336 | 3.380 | 7,912 | -0.01(-0.22%) |
Mar 02, 2021 | 3.526 | 3.526 | 3.122 | 3.387 | 34,581 | -0.19(-5.34%) |
Mar 01, 2021 | 3.600 | 3.637 | 3.548 | 3.578 | 6,964 | -0.02(-0.61%) |
Feb 26, 2021 | 3.695 | 3.747 | 3.512 | 3.600 | 64,245 | -0.10(-2.58%) |
Feb 25, 2021 | 3.600 | 3.904 | 3.552 | 3.695 | 116,418 | -0.04(-1.18%) |
Feb 24, 2021 | 3.556 | 3.906 | 3.550 | 3.740 | 50,536 | +0.01(+0.30%) |
Feb 23, 2021 | 3.593 | 3.732 | 3.548 | 3.728 | 26,764 | -0.11(-2.78%) |
Feb 22, 2021 | 3.563 | 3.923 | 3.563 | 3.835 | 38,125 | +0.18(+4.92%) |
Feb 19, 2021 | 3.585 | 3.902 | 3.563 | 3.655 | 7,894 | +0.05(+1.46%) |
Feb 18, 2021 | 3.747 | 3.871 | 3.602 | 3.602 | 13,238 | -0.24(-6.15%) |
Feb 17, 2021 | 3.938 | 4.012 | 3.813 | 3.839 | 37,541 | -0.20(-5.00%) |
Feb 16, 2021 | 3.629 | 4.041 | 3.629 | 4.041 | 30,160 | +0.40(+11.11%) |
Feb 12, 2021 | 3.651 | 3.784 | 3.563 | 3.637 | 29,536 | -0.10(-2.75%) |
Feb 11, 2021 | 3.879 | 4.055 | 3.732 | 3.740 | 21,748 | -0.22(-5.57%) |
Feb 10, 2021 | 3.901 | 4.129 | 3.681 | 3.960 | 112,822 | +0.15(+4.05%) |
Feb 09, 2021 | 3.828 | 3.892 | 3.717 | 3.806 | 39,055 | +0.11(+2.98%) |
Feb 08, 2021 | 3.762 | 3.938 | 3.644 | 3.695 | 91,766 | +0.07(+2.03%) |
Feb 05, 2021 | 3.512 | 3.842 | 3.394 | 3.622 | 155,034 | +0.24(+7.17%) |
Feb 04, 2021 | 3.365 | 3.534 | 3.365 | 3.380 | 16,022 | -0.03(-0.83%) |
Feb 03, 2021 | 3.461 | 3.461 | 3.370 | 3.408 | 7,916 | +0.08(+2.44%) |
Feb 02, 2021 | 3.365 | 3.468 | 3.327 | 3.327 | 24,386 | -0.02(-0.70%) |
Feb 01, 2021 | 3.380 | 3.490 | 3.306 | 3.350 | 16,453 | -0.10(-2.86%) |
Jan 29, 2021 | 4.261 | 4.261 | 3.446 | 3.449 | 113,110 | -1.17(-25.37%) |
Jan 28, 2021 | 3.460 | 4.930 | 3.277 | 4.621 | 436,951 | +1.23(+36.15%) |
Jan 27, 2021 | 3.335 | 3.526 | 3.321 | 3.394 | 6,234 | -0.13(-3.74%) |
Jan 26, 2021 | 3.525 | 3.534 | 3.438 | 3.526 | 7,694 | +0.04(+1.04%) |
Jan 25, 2021 | 3.357 | 3.563 | 3.357 | 3.490 | 35,484 | +0.10(+2.81%) |
Jan 22, 2021 | 3.321 | 3.475 | 3.285 | 3.394 | 40,425 | +0.08(+2.55%) |
Jan 21, 2021 | 3.343 | 3.350 | 3.299 | 3.310 | 5,430 | +0.03(+0.78%) |
Jan 20, 2021 | 3.296 | 3.416 | 3.284 | 3.284 | 7,415 | +0.01(+0.23%) |
Jan 19, 2021 | 3.264 | 3.320 | 3.247 | 3.277 | 6,680 | -0.01(-0.45%) |
Jan 15, 2021 | 3.365 | 3.416 | 3.277 | 3.291 | 13,066 | -0.05(-1.54%) |
Jan 14, 2021 | 3.277 | 3.424 | 3.262 | 3.343 | 27,927 | +0.04(+1.11%) |
Jan 13, 2021 | 3.269 | 3.416 | 3.255 | 3.306 | 18,250 | +0.04(+1.35%) |
Jan 12, 2021 | 3.144 | 3.269 | 3.078 | 3.262 | 53,179 | +0.12(+3.74%) |
Jan 11, 2021 | 3.159 | 3.159 | 3.012 | 3.144 | 20,174 | +0.01(+0.23%) |
Jan 08, 2021 | 3.144 | 3.159 | 2.983 | 3.137 | 49,953 | +0.03(+0.95%) |
Jan 07, 2021 | 3.188 | 3.188 | 2.975 | 3.108 | 50,095 | -0.02(-0.70%) |
Jan 06, 2021 | 3.086 | 3.203 | 3.049 | 3.130 | 103,151 | -0.24(-6.99%) |
Jan 05, 2021 | 3.020 | 3.541 | 3.020 | 3.365 | 350,999 | +0.33(+10.90%) |
Jan 04, 2021 | 2.975 | 3.107 | 2.939 | 3.034 | 17,805 | +0.03(+1.10%) |
Dec 31, 2020 | 3.001 | 3.001 | 3.001 | 1,018,080 | -0.11(-3.66%) | |
Dec 30, 2020 | 2.975 | 5.143 | 2.975 | 3.115 | 1,018,080 | +0.14(+4.69%) |
Dec 29, 2020 | 3.056 | 3.093 | 2.939 | 2.975 | 32,676 | +0.01(+0.50%) |
Dec 28, 2020 | 2.902 | 3.049 | 2.836 | 2.961 | 77,190 | +0.09(+3.07%) |
Dec 24, 2020 | 2.939 | 2.939 | 2.873 | 2.873 | 6,125 | -0.01(-0.50%) |
Dec 23, 2020 | 2.917 | 2.968 | 2.880 | 2.887 | 22,716 | -0.02(-0.77%) |
Dec 22, 2020 | 2.954 | 2.954 | 2.909 | 2.909 | 11,805 | +0.00(+0.00%) |
Dec 21, 2020 | 2.939 | 2.975 | 2.909 | 2.909 | 11,975 | -0.04(-1.25%) |
Dec 18, 2020 | 2.990 | 2.990 | 2.946 | 2.946 | 6,941 | -0.04(-1.47%) |
Dec 17, 2020 | 2.983 | 2.997 | 2.983 | 2.990 | 5,486 | -0.01(-0.24%) |
Dec 16, 2020 | 2.983 | 2.997 | 2.983 | 2.997 | 4,989 | +0.00(+0.00%) |
Dec 15, 2020 | 2.990 | 2.997 | 2.983 | 2.997 | 3,367 | +0.01(+0.49%) |
Dec 14, 2020 | 2.983 | 3.012 | 2.983 | 2.983 | 13,823 | +0.00(+0.00%) |
Dec 11, 2020 | 3.012 | 3.031 | 2.983 | 2.983 | 12,522 | -0.06(-1.93%) |
Dec 10, 2020 | 3.097 | 3.097 | 3.034 | 3.042 | 5,571 | -0.02(-0.72%) |
Dec 09, 2020 | 3.130 | 3.144 | 3.056 | 3.064 | 17,807 | -0.07(-2.11%) |
Dec 08, 2020 | 3.225 | 3.233 | 3.130 | 3.130 | 13,957 | -0.12(-3.83%) |
Dec 07, 2020 | 3.233 | 3.291 | 3.166 | 3.254 | 5,285 | +0.02(+0.68%) |
Dec 04, 2020 | 3.357 | 3.379 | 3.233 | 3.233 | 9,664 | -0.01(-0.23%) |
Dec 03, 2020 | 3.218 | 3.317 | 3.218 | 3.240 | 14,244 | -0.07(-2.00%) |
Dec 02, 2020 | 3.374 | 3.374 | 3.306 | 3.306 | 6,044 | +0.00(+0.00%) |
Dec 01, 2020 | 3.233 | 3.338 | 3.233 | 3.306 | 14,215 | +0.07(+2.27%) |
Nov 30, 2020 | 3.144 | 3.284 | 3.144 | 3.233 | 21,022 | +0.04(+1.15%) |
Nov 27, 2020 | 3.240 | 3.255 | 3.137 | 3.196 | 15,244 | +0.01(+0.46%) |
Nov 25, 2020 | 3.203 | 3.240 | 3.159 | 3.181 | 24,500 | -0.17(-5.04%) |
Nov 24, 2020 | 3.181 | 3.515 | 3.181 | 3.350 | 45,875 | +0.12(+3.64%) |
Nov 23, 2020 | 3.247 | 3.284 | 3.122 | 3.233 | 18,702 | -0.04(-1.31%) |
Nov 20, 2020 | 3.334 | 3.334 | 3.275 | 3.275 | 5,989 | -0.08(-2.45%) |
Nov 19, 2020 | 3.475 | 3.475 | 3.357 | 3.357 | 1,308 | +0.03(+0.88%) |
Nov 18, 2020 | 3.306 | 3.798 | 3.306 | 3.328 | 56,397 | +0.02(+0.67%) |
Nov 17, 2020 | 3.233 | 3.306 | 3.159 | 3.306 | 14,430 | +0.09(+2.74%) |
Nov 16, 2020 | 3.086 | 3.225 | 3.056 | 3.218 | 16,049 | +0.16(+5.29%) |
Nov 13, 2020 | 3.020 | 3.086 | 3.012 | 3.056 | 17,150 | +0.01(+0.24%) |
Nov 12, 2020 | 2.887 | 3.049 | 2.865 | 3.049 | 35,840 | +0.15(+5.33%) |
Nov 11, 2020 | 3.049 | 3.049 | 2.895 | 2.895 | 16,043 | -0.08(-2.72%) |
Nov 10, 2020 | 2.902 | 2.978 | 2.880 | 2.975 | 8,912 | +0.12(+4.38%) |
Nov 09, 2020 | 2.842 | 2.883 | 2.818 | 2.851 | 12,103 | +0.04(+1.57%) |
Nov 06, 2020 | 2.814 | 2.908 | 2.806 | 2.806 | 2,858 | -0.04(-1.42%) |
Nov 05, 2020 | 2.792 | 2.859 | 2.792 | 2.847 | 2,722 | +0.01(+0.26%) |
Nov 04, 2020 | 2.755 | 2.865 | 2.718 | 2.840 | 7,845 | +0.13(+4.81%) |
Nov 03, 2020 | 2.762 | 2.770 | 2.652 | 2.709 | 32,445 | -0.05(-1.93%) |
Nov 02, 2020 | 2.755 | 2.821 | 2.748 | 2.762 | 11,052 | -0.12(-4.08%) |
Oct 30, 2020 | 2.821 | 2.887 | 2.718 | 2.880 | 25,997 | +0.07(+2.62%) |
Oct 29, 2020 | 2.726 | 2.806 | 2.726 | 2.806 | 5,522 | +0.12(+4.66%) |
Oct 28, 2020 | 2.748 | 2.755 | 2.652 | 2.682 | 7,902 | -0.01(-0.54%) |
Oct 27, 2020 | 2.836 | 2.851 | 2.696 | 2.696 | 28,581 | -0.19(-6.73%) |
Oct 26, 2020 | 3.020 | 3.020 | 2.836 | 2.891 | 26,696 | +0.09(+3.35%) |
Oct 23, 2020 | 2.777 | 2.806 | 2.725 | 2.797 | 1,361 | +0.01(+0.20%) |
Oct 22, 2020 | 2.924 | 2.975 | 2.770 | 2.792 | 19,237 | -0.02(-0.78%) |
Oct 21, 2020 | 2.836 | 3.284 | 2.762 | 2.814 | 161,720 | -0.05(-1.67%) |
Oct 20, 2020 | 2.865 | 2.902 | 2.858 | 2.862 | 3,628 | -0.08(-2.62%) |
Oct 19, 2020 | 2.961 | 2.964 | 2.884 | 2.939 | 12,459 | +0.08(+2.83%) |
Oct 16, 2020 | 2.792 | 2.912 | 2.755 | 2.858 | 14,564 | +0.04(+1.30%) |
Oct 15, 2020 | 2.799 | 2.880 | 2.781 | 2.821 | 6,201 | +0.07(+2.40%) |
Oct 14, 2020 | 2.793 | 2.855 | 2.755 | 2.755 | 1,384 | -0.04(-1.32%) |
Oct 13, 2020 | 2.843 | 2.853 | 2.792 | 2.792 | 23,197 | -0.08(-2.84%) |
Oct 12, 2020 | 2.865 | 2.962 | 2.802 | 2.873 | 35,989 | +0.02(+0.80%) |
Oct 09, 2020 | 2.880 | 3.306 | 2.851 | 2.851 | 46,142 | -0.04(-1.52%) |
Oct 08, 2020 | 2.829 | 3.042 | 2.777 | 2.895 | 23,558 | +0.07(+2.60%) |
Oct 07, 2020 | 2.696 | 2.821 | 2.696 | 2.821 | 3,922 | +0.15(+5.79%) |
Oct 06, 2020 | 2.667 | 2.667 | 2.667 | 2.667 | 236 | +0.00(+0.00%) |
Oct 05, 2020 | 2.682 | 2.780 | 2.667 | 2.667 | 4,667 | -0.04(-1.63%) |
Oct 02, 2020 | 2.924 | 2.938 | 2.711 | 2.711 | 2,858 | -0.15(-5.38%) |