Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.070 | 4.100 | 3.900 | 3.930 | 8,289,158 | -0.16(-3.91%) |
Nov 29, 2021 | 4.140 | 4.260 | 4.040 | 4.090 | 4,684,311 | -0.04(-0.97%) |
Nov 26, 2021 | 4.270 | 4.305 | 4.120 | 4.130 | 3,457,682 | -0.18(-4.18%) |
Nov 24, 2021 | 4.220 | 4.340 | 4.180 | 4.310 | 2,916,587 | +0.06(+1.41%) |
Nov 23, 2021 | 4.280 | 4.315 | 4.120 | 4.250 | 4,532,779 | -0.02(-0.47%) |
Nov 22, 2021 | 4.350 | 4.380 | 4.225 | 4.270 | 3,202,519 | -0.08(-1.84%) |
Nov 19, 2021 | 4.300 | 4.420 | 4.220 | 4.350 | 2,596,600 | +0.04(+0.93%) |
Nov 18, 2021 | 4.460 | 4.360 | 4.300 | 4.310 | 4,391,485 | -0.13(-2.93%) |
Nov 17, 2021 | 4.110 | 4.500 | 4.095 | 4.440 | 6,167,970 | +0.30(+7.25%) |
Nov 16, 2021 | 4.060 | 4.160 | 4.025 | 4.140 | 2,848,057 | +0.10(+2.48%) |
Nov 15, 2021 | 4.120 | 4.145 | 4.030 | 4.040 | 2,281,542 | -0.08(-1.94%) |
Nov 12, 2021 | 4.110 | 4.150 | 4.050 | 4.120 | 1,702,021 | +0.03(+0.73%) |
Nov 11, 2021 | 4.070 | 4.160 | 4.050 | 4.090 | 2,278,369 | +0.01(+0.37%) |
Nov 10, 2021 | 4.130 | 4.075 | 2,976,265 | -0.05(-1.33%) | ||
Nov 09, 2021 | 4.120 | 4.190 | 4.045 | 4.130 | 3,143,407 | -0.04(-0.96%) |
Nov 08, 2021 | 4.040 | 4.205 | 4.030 | 4.170 | 2,828,073 | +0.10(+2.46%) |
Nov 05, 2021 | 4.100 | 4.240 | 4.000 | 4.070 | 5,050,816 | -0.07(-1.69%) |
Nov 04, 2021 | 4.440 | 4.450 | 4.120 | 4.140 | 4,404,472 | -0.29(-6.55%) |
Nov 03, 2021 | 4.170 | 4.450 | 4.140 | 4.430 | 6,386,405 | +0.27(+6.49%) |
Nov 02, 2021 | 3.800 | 4.180 | 3.760 | 4.160 | 6,920,951 | +0.32(+8.33%) |
Nov 01, 2021 | 3.780 | 3.845 | 3.650 | 3.840 | 4,294,507 | +0.05(+1.32%) |
Oct 29, 2021 | 3.800 | 3.905 | 3.710 | 3.790 | 5,266,157 | +0.12(+3.27%) |
Oct 28, 2021 | 3.630 | 3.670 | 3.560 | 3.670 | 2,986,395 | +0.09(+2.51%) |
Oct 27, 2021 | 3.640 | 3.665 | 3.570 | 3.580 | 2,161,117 | -0.02(-0.56%) |
Oct 26, 2021 | 3.630 | 3.600 | 2,347,485 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.680 | 3.690 | 3.540 | 3.600 | 3,826,475 | -0.09(-2.44%) |
Oct 22, 2021 | 3.660 | 3.700 | 3.690 | 1,809,454 | -0.01(-0.27%) | |
Oct 21, 2021 | 3.690 | 3.740 | 3.660 | 3.700 | 1,506,621 | -0.02(-0.54%) |
Oct 20, 2021 | 3.750 | 3.750 | 3.680 | 3.720 | 1,442,433 | -0.03(-0.80%) |
Oct 19, 2021 | 3.710 | 3.780 | 3.700 | 3.750 | 2,636,053 | +0.05(+1.35%) |
Oct 18, 2021 | 3.740 | 3.770 | 3.670 | 3.700 | 2,049,465 | -0.02(-0.54%) |
Oct 15, 2021 | 3.790 | 3.790 | 3.705 | 3.720 | 2,026,853 | -0.04(-1.06%) |
Oct 14, 2021 | 3.750 | 3.830 | 3.730 | 3.760 | 1,884,415 | +0.03(+0.80%) |
Oct 13, 2021 | 3.720 | 3.775 | 3.690 | 3.730 | 1,336,819 | +0.02(+0.54%) |
Oct 12, 2021 | 3.680 | 3.760 | 3.680 | 3.710 | 1,704,816 | -0.04(-1.07%) |
Oct 11, 2021 | 3.660 | 3.800 | 3.640 | 3.750 | 1,711,236 | +0.06(+1.63%) |
Oct 08, 2021 | 3.730 | 3.770 | 3.680 | 3.690 | 1,429,189 | -0.05(-1.34%) |
Oct 07, 2021 | 3.710 | 3.800 | 3.690 | 3.740 | 2,475,930 | +0.05(+1.36%) |
Oct 06, 2021 | 3.630 | 3.725 | 3.610 | 3.690 | 2,339,826 | +0.07(+1.93%) |
Oct 05, 2021 | 3.530 | 3.640 | 3.520 | 3.620 | 1,811,088 | +0.09(+2.55%) |
Oct 04, 2021 | 3.600 | 3.610 | 3.505 | 3.530 | 2,192,713 | -0.05(-1.40%) |
Oct 01, 2021 | 3.650 | 3.660 | 3.490 | 3.580 | 2,605,889 | -0.07(-1.92%) |
Sep 30, 2021 | 3.640 | 3.720 | 3.600 | 3.650 | 1,542,240 | +0.01(+0.27%) |
Sep 29, 2021 | 3.690 | 3.745 | 3.630 | 3.640 | 1,436,795 | -0.03(-0.82%) |
Sep 28, 2021 | 3.710 | 3.710 | 3.620 | 3.670 | 2,929,619 | -0.05(-1.34%) |
Sep 27, 2021 | 3.720 | 3.795 | 3.650 | 3.720 | 2,431,977 | -0.03(-0.80%) |
Sep 24, 2021 | 3.830 | 3.840 | 3.750 | 3.750 | 2,381,063 | -0.13(-3.35%) |
Sep 23, 2021 | 3.800 | 3.900 | 3.780 | 3.880 | 2,008,118 | +0.08(+2.11%) |
Sep 22, 2021 | 3.820 | 3.890 | 3.740 | 3.800 | 2,184,480 | -0.02(-0.52%) |
Sep 21, 2021 | 3.800 | 3.870 | 3.775 | 3.820 | 2,065,620 | +0.03(+0.79%) |
Sep 20, 2021 | 3.850 | 3.885 | 3.720 | 3.790 | 3,747,063 | -0.15(-3.81%) |
Sep 17, 2021 | 3.820 | 3.970 | 3.725 | 3.940 | 9,740,750 | +0.12(+3.14%) |
Sep 16, 2021 | 3.740 | 3.830 | 3.695 | 3.820 | 2,591,467 | +0.08(+2.14%) |
Sep 15, 2021 | 3.550 | 3.820 | 3.480 | 3.740 | 5,445,542 | +0.26(+7.47%) |
Sep 14, 2021 | 3.570 | 3.610 | 3.440 | 3.480 | 3,072,719 | -0.10(-2.79%) |
Sep 13, 2021 | 3.610 | 3.640 | 3.530 | 3.580 | 3,437,211 | +0.02(+0.56%) |
Sep 10, 2021 | 3.690 | 3.700 | 3.550 | 3.560 | 3,175,407 | -0.10(-2.73%) |
Sep 09, 2021 | 3.570 | 3.807 | 3.554 | 3.660 | 6,714,191 | +0.10(+2.81%) |
Sep 08, 2021 | 3.580 | 3.615 | 3.540 | 3.560 | 2,741,552 | -0.02(-0.56%) |
Sep 07, 2021 | 3.710 | 3.720 | 3.560 | 3.580 | 3,238,000 | -0.09(-2.45%) |
Sep 03, 2021 | 3.850 | 3.890 | 3.670 | 3.670 | 3,717,481 | -0.23(-5.90%) |
Sep 02, 2021 | 3.860 | 3.900 | 3.830 | 3.900 | 1,719,336 | +0.05(+1.30%) |
Sep 01, 2021 | 3.890 | 3.890 | 3.810 | 3.850 | 2,334,181 | -0.01(-0.26%) |
Aug 31, 2021 | 3.830 | 3.880 | 3.820 | 3.860 | 2,650,558 | +0.02(+0.52%) |
Aug 30, 2021 | 3.830 | 3.910 | 3.820 | 3.840 | 2,376,728 | -0.02(-0.52%) |
Aug 27, 2021 | 3.760 | 3.880 | 3.760 | 3.860 | 3,613,554 | +0.08(+2.12%) |
Aug 26, 2021 | 3.810 | 3.850 | 3.750 | 3.780 | 2,442,005 | -0.03(-0.79%) |
Aug 25, 2021 | 3.800 | 3.860 | 3.780 | 3.810 | 2,385,066 | +0.03(+0.79%) |
Aug 24, 2021 | 3.860 | 3.880 | 3.753 | 3.780 | 2,397,753 | -0.08(-2.07%) |
Aug 23, 2021 | 3.680 | 3.920 | 3.685 | 3.860 | 4,965,588 | +0.19(+5.18%) |
Aug 20, 2021 | 3.440 | 3.695 | 3.440 | 3.670 | 4,212,677 | +0.22(+6.38%) |
Aug 19, 2021 | 3.510 | 3.560 | 3.450 | 3.450 | 3,475,947 | -0.10(-2.82%) |
Aug 18, 2021 | 3.690 | 3.695 | 3.550 | 3.550 | 3,078,019 | -0.17(-4.57%) |
Aug 17, 2021 | 3.620 | 3.720 | 3.610 | 3.720 | 2,781,817 | +0.08(+2.20%) |
Aug 16, 2021 | 3.680 | 3.730 | 3.580 | 3.640 | 3,357,041 | -0.04(-1.09%) |
Aug 13, 2021 | 3.760 | 3.780 | 3.670 | 3.680 | 2,188,774 | -0.07(-1.87%) |
Aug 12, 2021 | 3.690 | 3.780 | 3.680 | 3.750 | 1,653,173 | +0.02(+0.54%) |
Aug 11, 2021 | 3.740 | 3.750 | 3.655 | 3.730 | 2,231,857 | +0.03(+0.81%) |
Aug 10, 2021 | 3.700 | 3.730 | 3.665 | 3.700 | 1,683,677 | -0.04(-1.07%) |
Aug 09, 2021 | 3.780 | 3.805 | 3.675 | 3.740 | 2,687,049 | -0.07(-1.84%) |
Aug 06, 2021 | 3.750 | 3.850 | 3.690 | 3.810 | 3,645,410 | +0.06(+1.46%) |
Aug 05, 2021 | 3.610 | 3.790 | 3.610 | 3.755 | 3,580,367 | +0.13(+3.73%) |
Aug 04, 2021 | 3.600 | 3.655 | 3.540 | 3.620 | 2,842,099 | +0.01(+0.28%) |
Aug 03, 2021 | 3.540 | 3.620 | 3.485 | 3.610 | 3,782,368 | +0.06(+1.69%) |
Aug 02, 2021 | 3.550 | 3.560 | 3.450 | 3.550 | 5,453,229 | +0.11(+3.20%) |
Jul 30, 2021 | 3.360 | 3.520 | 3.260 | 3.440 | 11,390,866 | -0.29(-7.77%) |
Jul 29, 2021 | 3.990 | 3.990 | 3.700 | 3.730 | 4,677,460 | -0.16(-4.11%) |
Jul 28, 2021 | 3.670 | 3.900 | 3.660 | 3.890 | 5,138,063 | +0.27(+7.46%) |
Jul 27, 2021 | 3.620 | 3.650 | 3.530 | 3.620 | 5,016,845 | +0.05(+1.40%) |
Jul 26, 2021 | 3.660 | 3.730 | 3.560 | 3.570 | 2,652,159 | -0.07(-1.92%) |
Jul 23, 2021 | 3.730 | 3.730 | 3.610 | 3.640 | 2,315,446 | -0.04(-1.09%) |
Jul 22, 2021 | 3.700 | 3.760 | 3.630 | 3.680 | 3,086,854 | -0.04(-1.08%) |
Jul 21, 2021 | 3.570 | 3.720 | 3.570 | 3.720 | 3,252,823 | +0.11(+3.05%) |
Jul 20, 2021 | 3.490 | 3.620 | 3.490 | 3.610 | 4,533,194 | +0.08(+2.27%) |
Jul 19, 2021 | 3.450 | 3.600 | 3.420 | 3.530 | 3,861,876 | +0.03(+0.86%) |
Jul 16, 2021 | 3.590 | 3.590 | 3.455 | 3.500 | 4,324,022 | -0.04(-1.13%) |
Jul 15, 2021 | 3.530 | 3.590 | 3.480 | 3.540 | 3,525,168 | +0.02(+0.57%) |
Jul 14, 2021 | 3.700 | 3.705 | 3.510 | 3.520 | 4,511,033 | -0.14(-3.83%) |
Jul 13, 2021 | 3.770 | 3.790 | 3.650 | 3.660 | 4,898,321 | -0.14(-3.68%) |
Jul 12, 2021 | 3.990 | 4.020 | 3.750 | 3.800 | 6,330,993 | -0.21(-5.24%) |
Jul 09, 2021 | 3.920 | 4.040 | 3.880 | 4.010 | 3,136,529 | +0.11(+2.82%) |
Jul 08, 2021 | 3.790 | 3.970 | 3.780 | 3.900 | 4,778,513 | +0.05(+1.30%) |
Jul 07, 2021 | 3.910 | 3.930 | 3.720 | 3.850 | 5,877,838 | -0.08(-2.04%) |
Jul 06, 2021 | 3.960 | 3.985 | 3.880 | 3.930 | 3,215,082 | -0.08(-2.00%) |
Jul 02, 2021 | 4.180 | 4.200 | 3.970 | 4.010 | 6,038,798 | -0.23(-5.42%) |
Jul 01, 2021 | 4.030 | 4.240 | 3.990 | 4.240 | 5,166,678 | +0.19(+4.69%) |
Jun 30, 2021 | 4.060 | 4.080 | 3.930 | 4.050 | 4,334,482 | -0.03(-0.74%) |
Jun 29, 2021 | 3.960 | 4.180 | 3.935 | 4.080 | 7,685,182 | +0.11(+2.77%) |
Jun 28, 2021 | 3.800 | 3.970 | 3.780 | 3.970 | 4,043,983 | +0.11(+2.85%) |
Jun 25, 2021 | 3.760 | 3.860 | 3.740 | 3.860 | 7,925,692 | +0.09(+2.39%) |
Jun 24, 2021 | 3.740 | 3.780 | 3.650 | 3.770 | 3,895,300 | +0.07(+1.89%) |
Jun 23, 2021 | 3.850 | 3.880 | 3.690 | 3.700 | 3,962,525 | -0.14(-3.65%) |
Jun 22, 2021 | 3.830 | 3.900 | 3.780 | 3.840 | 3,709,898 | +0.06(+1.59%) |
Jun 21, 2021 | 3.760 | 3.790 | 3.690 | 3.780 | 3,954,918 | +0.08(+2.16%) |
Jun 18, 2021 | 3.750 | 3.800 | 3.590 | 3.700 | 10,433,337 | -0.14(-3.65%) |
Jun 17, 2021 | 3.740 | 3.840 | 3.710 | 3.840 | 3,325,481 | +0.07(+1.86%) |
Jun 16, 2021 | 3.680 | 3.780 | 3.640 | 3.770 | 4,243,878 | +0.08(+2.17%) |
Jun 15, 2021 | 3.700 | 3.730 | 3.590 | 3.690 | 4,804,593 | +0.06(+1.65%) |
Jun 14, 2021 | 3.720 | 3.730 | 3.570 | 3.630 | 4,748,817 | -0.09(-2.42%) |
Jun 11, 2021 | 3.770 | 3.790 | 3.690 | 3.720 | 2,374,368 | -0.06(-1.59%) |
Jun 10, 2021 | 3.790 | 3.790 | 3.655 | 3.780 | 3,424,469 | -0.01(-0.26%) |
Jun 09, 2021 | 3.780 | 3.880 | 3.765 | 3.790 | 3,579,617 | -0.01(-0.26%) |
Jun 08, 2021 | 3.840 | 3.870 | 3.680 | 3.800 | 3,443,937 | -0.03(-0.78%) |
Jun 07, 2021 | 3.610 | 3.870 | 3.570 | 3.830 | 5,784,292 | +0.22(+6.09%) |
Jun 04, 2021 | 3.680 | 3.710 | 3.600 | 3.610 | 2,848,588 | -0.06(-1.63%) |
Jun 03, 2021 | 3.720 | 3.765 | 3.650 | 3.670 | 3,434,014 | -0.10(-2.65%) |
Jun 02, 2021 | 3.640 | 3.780 | 3.570 | 3.770 | 5,975,507 | +0.16(+4.43%) |
Jun 01, 2021 | 3.850 | 3.860 | 3.580 | 3.610 | 8,224,219 | -0.21(-5.50%) |
May 28, 2021 | 3.870 | 3.970 | 3.810 | 3.820 | 2,596,302 | -0.06(-1.55%) |
May 27, 2021 | 3.880 | 3.890 | 3.810 | 3.880 | 3,187,145 | +0.02(+0.52%) |
May 26, 2021 | 3.700 | 3.880 | 3.690 | 3.860 | 3,131,042 | +0.22(+6.04%) |
May 25, 2021 | 3.800 | 3.820 | 3.610 | 3.640 | 4,551,071 | -0.12(-3.19%) |
May 24, 2021 | 3.710 | 3.810 | 3.695 | 3.760 | 3,475,845 | +0.11(+3.01%) |
May 21, 2021 | 3.720 | 3.780 | 3.650 | 3.650 | 2,088,946 | -0.04(-1.08%) |
May 20, 2021 | 3.630 | 3.700 | 3.605 | 3.690 | 2,271,066 | +0.09(+2.50%) |
May 19, 2021 | 3.540 | 3.650 | 3.530 | 3.600 | 2,628,468 | -0.00(-0.14%) |
May 18, 2021 | 3.610 | 3.720 | 3.590 | 3.605 | 3,098,937 | -0.00(-0.14%) |
May 17, 2021 | 3.640 | 3.710 | 3.545 | 3.610 | 2,888,591 | -0.09(-2.43%) |
May 14, 2021 | 3.410 | 3.710 | 3.410 | 3.700 | 4,948,360 | +0.29(+8.50%) |
May 13, 2021 | 3.350 | 3.470 | 3.320 | 3.410 | 5,064,494 | +0.08(+2.40%) |
May 12, 2021 | 3.380 | 3.515 | 3.320 | 3.330 | 9,066,658 | -0.09(-2.63%) |
May 11, 2021 | 3.430 | 3.535 | 3.400 | 3.420 | 7,134,343 | -0.12(-3.25%) |
May 10, 2021 | 3.810 | 3.810 | 3.520 | 3.535 | 9,009,823 | -0.26(-6.97%) |
May 07, 2021 | 3.920 | 3.930 | 3.770 | 3.800 | 9,207,053 | -0.20(-5.00%) |
May 06, 2021 | 4.060 | 4.090 | 3.890 | 4.000 | 4,506,927 | -0.08(-1.96%) |
May 05, 2021 | 4.030 | 4.166 | 3.950 | 4.080 | 3,914,578 | +0.12(+3.03%) |
May 04, 2021 | 4.060 | 4.080 | 3.890 | 3.960 | 6,533,105 | -0.13(-3.18%) |
May 03, 2021 | 4.160 | 4.210 | 4.040 | 4.090 | 4,604,957 | -0.01(-0.24%) |
Apr 30, 2021 | 4.110 | 4.170 | 4.050 | 4.100 | 4,552,700 | -0.01(-0.24%) |
Apr 29, 2021 | 4.150 | 4.210 | 3.970 | 4.110 | 5,831,257 | -0.05(-1.20%) |
Apr 28, 2021 | 4.300 | 4.300 | 4.160 | 4.160 | 3,348,565 | -0.11(-2.58%) |
Apr 27, 2021 | 4.340 | 4.380 | 4.240 | 4.270 | 2,802,973 | -0.05(-1.16%) |
Apr 26, 2021 | 4.260 | 4.330 | 4.240 | 4.320 | 3,347,045 | +0.05(+1.17%) |
Apr 23, 2021 | 4.360 | 4.410 | 4.230 | 4.270 | 3,672,100 | -0.10(-2.29%) |
Apr 22, 2021 | 4.330 | 4.520 | 4.250 | 4.370 | 4,519,114 | +0.03(+0.69%) |
Apr 21, 2021 | 4.100 | 4.350 | 4.070 | 4.340 | 3,471,157 | +0.21(+5.08%) |
Apr 20, 2021 | 4.170 | 4.200 | 4.050 | 4.130 | 4,605,449 | -0.07(-1.67%) |
Apr 19, 2021 | 4.250 | 4.350 | 4.110 | 4.200 | 3,847,292 | -0.14(-3.23%) |
Apr 16, 2021 | 4.240 | 4.380 | 4.200 | 4.340 | 3,576,700 | +0.02(+0.46%) |
Apr 15, 2021 | 4.270 | 4.420 | 4.200 | 4.320 | 4,119,706 | +0.12(+2.86%) |
Apr 14, 2021 | 4.140 | 4.290 | 4.130 | 4.200 | 2,755,135 | +0.07(+1.69%) |
Apr 13, 2021 | 4.070 | 4.140 | 3.990 | 4.130 | 3,315,417 | +0.07(+1.72%) |
Apr 12, 2021 | 4.160 | 4.160 | 3.940 | 4.060 | 5,807,547 | -0.12(-2.87%) |
Apr 09, 2021 | 4.240 | 4.270 | 4.120 | 4.180 | 3,568,500 | -0.09(-2.11%) |
Apr 08, 2021 | 4.300 | 4.320 | 4.200 | 4.270 | 3,535,941 | +0.00(+0.00%) |
Apr 07, 2021 | 4.380 | 4.380 | 4.230 | 4.270 | 3,938,693 | -0.10(-2.29%) |
Apr 06, 2021 | 4.500 | 4.540 | 4.350 | 4.370 | 3,651,612 | -0.18(-3.96%) |
Apr 05, 2021 | 4.460 | 4.630 | 4.420 | 4.550 | 5,573,127 | +0.17(+3.88%) |
Apr 01, 2021 | 4.360 | 4.450 | 4.330 | 4.380 | 3,995,100 | +0.09(+2.10%) |
Mar 31, 2021 | 4.220 | 4.410 | 4.220 | 4.290 | 7,842,111 | +0.07(+1.66%) |
Mar 30, 2021 | 4.260 | 4.260 | 4.130 | 4.220 | 3,851,665 | -0.03(-0.71%) |
Mar 29, 2021 | 4.460 | 4.460 | 4.150 | 4.250 | 5,149,820 | -0.21(-4.71%) |
Mar 26, 2021 | 4.660 | 4.680 | 4.370 | 4.460 | 3,417,100 | -0.07(-1.55%) |
Mar 25, 2021 | 4.270 | 4.550 | 4.245 | 4.530 | 4,519,138 | +0.15(+3.42%) |
Mar 24, 2021 | 4.740 | 4.740 | 4.380 | 4.380 | 4,911,802 | -0.27(-5.81%) |
Mar 23, 2021 | 4.910 | 4.930 | 4.620 | 4.650 | 4,183,278 | -0.29(-5.87%) |
Mar 22, 2021 | 4.900 | 5.090 | 4.880 | 4.940 | 3,864,732 | +0.09(+1.86%) |
Mar 19, 2021 | 4.640 | 4.920 | 4.610 | 4.850 | 15,048,800 | +0.22(+4.75%) |
Mar 18, 2021 | 4.840 | 4.890 | 4.580 | 4.630 | 5,130,211 | -0.27(-5.51%) |
Mar 17, 2021 | 4.620 | 4.900 | 4.570 | 4.900 | 5,658,533 | +0.26(+5.60%) |
Mar 16, 2021 | 4.700 | 4.750 | 4.520 | 4.640 | 4,982,554 | -0.08(-1.69%) |
Mar 15, 2021 | 4.510 | 4.860 | 4.450 | 4.720 | 9,298,924 | +0.28(+6.31%) |
Mar 12, 2021 | 4.400 | 4.460 | 4.270 | 4.440 | 3,729,500 | +0.00(+0.00%) |
Mar 11, 2021 | 4.400 | 4.450 | 4.320 | 4.440 | 5,798,065 | +0.13(+3.02%) |
Mar 10, 2021 | 4.540 | 4.610 | 4.270 | 4.310 | 6,203,502 | -0.21(-4.65%) |
Mar 09, 2021 | 4.460 | 4.620 | 4.410 | 4.520 | 4,697,038 | +0.17(+3.91%) |
Mar 08, 2021 | 4.230 | 4.450 | 4.160 | 4.350 | 6,177,820 | +0.13(+3.08%) |
Mar 05, 2021 | 4.180 | 4.230 | 3.830 | 4.220 | 10,492,600 | +0.03(+0.72%) |
Mar 04, 2021 | 4.280 | 4.530 | 4.070 | 4.190 | 12,644,533 | -0.13(-3.01%) |
Mar 03, 2021 | 4.570 | 4.600 | 4.320 | 4.320 | 7,694,858 | -0.30(-6.49%) |
Mar 02, 2021 | 4.690 | 4.830 | 4.610 | 4.620 | 6,185,239 | -0.08(-1.70%) |
Mar 01, 2021 | 4.570 | 4.750 | 4.550 | 4.700 | 6,354,341 | +0.20(+4.44%) |
Feb 26, 2021 | 4.560 | 4.660 | 4.430 | 4.500 | 6,665,700 | +0.08(+1.81%) |
Feb 25, 2021 | 4.520 | 4.750 | 4.380 | 4.420 | 8,260,046 | -0.16(-3.49%) |
Feb 24, 2021 | 4.620 | 4.720 | 4.510 | 4.580 | 7,094,623 | +0.01(+0.22%) |
Feb 23, 2021 | 4.570 | 4.760 | 4.380 | 4.570 | 11,541,803 | -0.16(-3.38%) |
Feb 22, 2021 | 4.990 | 5.140 | 4.630 | 4.730 | 12,528,999 | -0.08(-1.66%) |
Feb 19, 2021 | 5.090 | 5.330 | 4.660 | 4.810 | 16,874,900 | -0.55(-10.26%) |
Feb 18, 2021 | 5.490 | 5.620 | 5.350 | 5.360 | 7,155,995 | -0.21(-3.77%) |
Feb 17, 2021 | 5.610 | 5.660 | 5.450 | 5.570 | 6,246,068 | -0.09(-1.59%) |
Feb 16, 2021 | 5.660 | 5.790 | 5.490 | 5.660 | 6,262,185 | +0.05(+0.89%) |
Feb 12, 2021 | 5.520 | 5.740 | 5.450 | 5.610 | 3,860,300 | +0.09(+1.63%) |
Feb 11, 2021 | 5.670 | 5.770 | 5.480 | 5.520 | 5,138,861 | -0.16(-2.82%) |
Feb 10, 2021 | 5.790 | 5.880 | 5.510 | 5.680 | 5,694,766 | -0.02(-0.35%) |
Feb 09, 2021 | 5.500 | 5.770 | 5.410 | 5.700 | 5,548,399 | +0.11(+1.97%) |
Feb 08, 2021 | 5.400 | 5.620 | 5.270 | 5.590 | 6,542,534 | +0.29(+5.47%) |
Feb 05, 2021 | 5.190 | 5.348 | 5.140 | 5.300 | 4,499,300 | +0.14(+2.71%) |
Feb 04, 2021 | 5.340 | 5.420 | 5.080 | 5.160 | 7,092,542 | -0.16(-3.01%) |
Feb 03, 2021 | 5.350 | 5.570 | 5.240 | 5.320 | 7,544,695 | +0.05(+0.95%) |
Feb 02, 2021 | 6.020 | 6.070 | 5.210 | 5.270 | 16,494,859 | -0.72(-12.02%) |
Feb 01, 2021 | 5.640 | 6.130 | 5.530 | 5.990 | 15,660,817 | +0.58(+10.72%) |
Jan 29, 2021 | 5.466 | 5.660 | 5.240 | 5.410 | 8,736,800 | +0.03(+0.56%) |
Jan 28, 2021 | 5.620 | 5.990 | 5.150 | 5.380 | 18,316,272 | -0.18(-3.24%) |
Jan 27, 2021 | 5.100 | 6.270 | 5.060 | 5.560 | 26,829,516 | +0.30(+5.70%) |
Jan 26, 2021 | 5.090 | 5.520 | 4.850 | 5.260 | 16,858,396 | +0.24(+4.78%) |
Jan 25, 2021 | 4.410 | 5.050 | 4.410 | 5.020 | 16,951,712 | +0.61(+13.83%) |
Jan 22, 2021 | 4.350 | 4.430 | 4.300 | 4.410 | 4,713,400 | +0.03(+0.68%) |
Jan 21, 2021 | 4.480 | 4.500 | 4.300 | 4.380 | 4,495,779 | -0.08(-1.79%) |
Jan 20, 2021 | 4.510 | 4.580 | 4.400 | 4.460 | 7,002,824 | -0.08(-1.76%) |
Jan 19, 2021 | 4.560 | 4.580 | 4.420 | 4.540 | 5,047,864 | -0.01(-0.22%) |
Jan 15, 2021 | 4.620 | 4.780 | 4.540 | 4.550 | 6,313,400 | +0.03(+0.66%) |
Jan 14, 2021 | 4.430 | 4.590 | 4.390 | 4.520 | 4,473,602 | +0.08(+1.80%) |
Jan 13, 2021 | 4.420 | 4.640 | 4.400 | 4.440 | 6,153,674 | -0.03(-0.67%) |
Jan 12, 2021 | 4.330 | 4.470 | 4.290 | 4.470 | 3,899,424 | +0.11(+2.52%) |
Jan 11, 2021 | 4.410 | 4.430 | 4.290 | 4.360 | 3,877,098 | -0.04(-0.91%) |
Jan 08, 2021 | 4.510 | 4.600 | 4.310 | 4.400 | 5,880,900 | -0.08(-1.79%) |
Jan 07, 2021 | 4.470 | 4.540 | 4.400 | 4.480 | 6,482,180 | +0.08(+1.82%) |
Jan 06, 2021 | 4.230 | 4.500 | 4.220 | 4.400 | 8,550,880 | +0.15(+3.53%) |
Jan 05, 2021 | 4.140 | 4.320 | 4.100 | 4.250 | 5,359,728 | +0.05(+1.19%) |
Jan 04, 2021 | 4.030 | 4.320 | 4.030 | 4.200 | 9,082,585 | +0.25(+6.33%) |
Dec 31, 2020 | 3.950 | 3.950 | 3.950 | 6,493,352 | -0.09(-2.23%) | |
Dec 30, 2020 | 3.960 | 4.120 | 3.960 | 4.040 | 6,493,352 | +0.09(+2.28%) |
Dec 29, 2020 | 4.030 | 4.270 | 3.880 | 3.950 | 13,570,017 | +0.03(+0.77%) |
Dec 28, 2020 | 4.290 | 4.330 | 3.920 | 3.920 | 10,154,640 | -0.31(-7.33%) |
Dec 24, 2020 | 4.280 | 4.390 | 4.220 | 4.230 | 2,397,000 | -0.03(-0.70%) |
Dec 23, 2020 | 4.580 | 4.580 | 4.100 | 4.260 | 8,544,892 | -0.30(-6.58%) |
Dec 22, 2020 | 4.510 | 4.770 | 4.460 | 4.560 | 8,483,511 | +0.01(+0.22%) |
Dec 21, 2020 | 4.510 | 4.590 | 4.380 | 4.550 | 7,164,644 | -0.04(-0.87%) |
Dec 18, 2020 | 4.460 | 4.710 | 4.380 | 4.590 | 18,134,900 | +0.09(+2.00%) |
Dec 17, 2020 | 4.510 | 4.530 | 4.340 | 4.500 | 5,779,749 | +0.02(+0.45%) |
Dec 16, 2020 | 4.510 | 4.540 | 4.390 | 4.480 | 5,075,568 | -0.07(-1.54%) |
Dec 15, 2020 | 4.610 | 4.610 | 4.410 | 4.550 | 4,363,801 | -0.01(-0.22%) |
Dec 14, 2020 | 4.510 | 4.640 | 4.500 | 4.560 | 4,914,989 | +0.11(+2.47%) |
Dec 11, 2020 | 4.640 | 4.690 | 4.430 | 4.450 | 4,538,700 | -0.24(-5.12%) |
Dec 10, 2020 | 4.660 | 4.740 | 4.600 | 4.690 | 5,251,357 | +0.09(+1.96%) |
Dec 09, 2020 | 4.790 | 4.870 | 4.480 | 4.600 | 6,914,784 | -0.15(-3.16%) |
Dec 08, 2020 | 4.610 | 4.760 | 4.590 | 4.750 | 6,134,030 | +0.16(+3.49%) |
Dec 07, 2020 | 4.830 | 4.840 | 4.540 | 4.590 | 6,285,879 | -0.17(-3.57%) |
Dec 04, 2020 | 4.650 | 4.920 | 4.620 | 4.760 | 8,380,600 | +0.14(+3.03%) |
Dec 03, 2020 | 4.800 | 4.810 | 4.520 | 4.620 | 10,343,877 | -0.25(-5.13%) |
Dec 02, 2020 | 4.310 | 4.870 | 4.170 | 4.870 | 23,138,188 | +0.60(+14.05%) |