Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.760 | 3.870 | 3.620 | 3.620 | 188,260 | -0.14(-3.72%) |
Dec 30, 2021 | 3.710 | 3.880 | 3.710 | 3.760 | 52,461 | +0.03(+0.80%) |
Dec 29, 2021 | 3.810 | 3.861 | 3.710 | 3.730 | 73,213 | -0.08(-2.10%) |
Dec 28, 2021 | 3.830 | 3.950 | 3.780 | 3.810 | 80,963 | -0.03(-0.78%) |
Dec 27, 2021 | 4.040 | 4.250 | 3.830 | 3.840 | 318,714 | -0.18(-4.48%) |
Dec 23, 2021 | 4.030 | 4.080 | 3.900 | 4.020 | 74,478 | +0.00(+0.00%) |
Dec 22, 2021 | 3.920 | 4.030 | 3.880 | 4.020 | 58,261 | +0.03(+0.75%) |
Dec 21, 2021 | 3.890 | 4.080 | 3.857 | 3.990 | 167,667 | +0.11(+2.84%) |
Dec 20, 2021 | 3.810 | 3.990 | 3.770 | 3.880 | 131,151 | -0.02(-0.51%) |
Dec 17, 2021 | 3.600 | 4.110 | 3.530 | 3.900 | 445,404 | +0.23(+6.27%) |
Dec 16, 2021 | 3.660 | 3.700 | 3.560 | 3.670 | 110,623 | +0.01(+0.27%) |
Dec 15, 2021 | 3.460 | 3.690 | 3.381 | 3.660 | 557,899 | +0.15(+4.27%) |
Dec 14, 2021 | 3.700 | 3.720 | 3.380 | 3.510 | 1,658,663 | -0.26(-6.90%) |
Dec 13, 2021 | 3.830 | 3.880 | 3.660 | 3.770 | 92,544 | -0.02(-0.53%) |
Dec 10, 2021 | 3.890 | 3.950 | 3.780 | 3.790 | 76,772 | -0.12(-3.07%) |
Dec 09, 2021 | 3.880 | 4.040 | 3.880 | 3.910 | 121,087 | +0.04(+1.03%) |
Dec 08, 2021 | 3.800 | 3.950 | 3.753 | 3.870 | 107,463 | +0.05(+1.31%) |
Dec 07, 2021 | 3.600 | 3.900 | 3.600 | 3.820 | 166,461 | +0.26(+7.30%) |
Dec 06, 2021 | 3.640 | 3.870 | 3.460 | 3.560 | 578,678 | -0.13(-3.52%) |
Dec 03, 2021 | 3.830 | 3.909 | 3.510 | 3.690 | 501,748 | -0.23(-5.87%) |
Dec 02, 2021 | 3.880 | 3.990 | 3.710 | 3.920 | 311,423 | -0.04(-1.01%) |
Dec 01, 2021 | 4.220 | 4.390 | 3.900 | 3.960 | 1,263,124 | -0.17(-4.12%) |
Nov 30, 2021 | 4.260 | 4.310 | 4.010 | 4.130 | 398,378 | -0.13(-3.05%) |
Nov 29, 2021 | 4.520 | 4.580 | 4.080 | 4.260 | 681,647 | -0.43(-9.17%) |
Nov 26, 2021 | 4.780 | 4.910 | 4.180 | 4.690 | 8,863,521 | +0.81(+20.88%) |
Nov 24, 2021 | 3.670 | 4.080 | 3.670 | 3.880 | 348,835 | +0.05(+1.31%) |
Nov 23, 2021 | 3.870 | 3.870 | 3.630 | 3.830 | 402,348 | -0.05(-1.29%) |
Nov 22, 2021 | 3.970 | 3.970 | 3.761 | 3.880 | 285,304 | -0.15(-3.72%) |
Nov 19, 2021 | 4.020 | 4.090 | 3.870 | 4.030 | 423,531 | +0.00(+0.00%) |
Nov 18, 2021 | 4.330 | 4.040 | 3.970 | 4.030 | 708,320 | -0.28(-6.50%) |
Nov 17, 2021 | 4.450 | 4.496 | 4.140 | 4.310 | 1,628,525 | -0.47(-9.83%) |
Nov 16, 2021 | 5.270 | 5.600 | 4.230 | 4.780 | 37,099,924 | +0.92(+23.83%) |
Nov 15, 2021 | 3.900 | 3.940 | 3.810 | 3.860 | 75,801 | -0.04(-1.15%) |
Nov 12, 2021 | 3.840 | 3.910 | 3.790 | 3.905 | 94,034 | +0.05(+1.43%) |
Nov 11, 2021 | 3.970 | 3.970 | 3.850 | 3.850 | 144,603 | -0.09(-2.28%) |
Nov 10, 2021 | 4.230 | 3.940 | 366,985 | -0.25(-5.97%) | ||
Nov 09, 2021 | 3.960 | 4.190 | 3.860 | 4.190 | 813,486 | +0.20(+5.01%) |
Nov 08, 2021 | 3.980 | 4.050 | 3.940 | 3.990 | 77,817 | +0.00(+0.00%) |
Nov 05, 2021 | 4.150 | 4.189 | 3.950 | 3.990 | 123,979 | -0.11(-2.68%) |
Nov 04, 2021 | 4.330 | 4.335 | 4.080 | 4.100 | 100,936 | -0.27(-6.18%) |
Nov 03, 2021 | 4.190 | 4.510 | 4.190 | 4.370 | 589,492 | +0.12(+2.82%) |
Nov 02, 2021 | 4.030 | 4.260 | 4.018 | 4.250 | 97,344 | +0.17(+4.17%) |
Nov 01, 2021 | 4.180 | 4.180 | 4.060 | 4.080 | 90,166 | -0.10(-2.39%) |
Oct 29, 2021 | 3.890 | 4.210 | 3.860 | 4.180 | 310,175 | +0.24(+6.09%) |
Oct 28, 2021 | 3.810 | 3.940 | 3.770 | 3.940 | 84,654 | +0.17(+4.51%) |
Oct 27, 2021 | 3.820 | 3.840 | 3.720 | 3.770 | 111,139 | -0.03(-0.79%) |
Oct 26, 2021 | 3.880 | 3.750 | 3.800 | 140,208 | -0.12(-3.06%) | |
Oct 25, 2021 | 3.810 | 4.080 | 3.810 | 3.920 | 210,752 | +0.10(+2.62%) |
Oct 22, 2021 | 3.870 | 3.875 | 3.763 | 3.820 | 154,302 | -0.10(-2.55%) |
Oct 21, 2021 | 4.000 | 4.047 | 3.870 | 3.920 | 106,847 | -0.05(-1.26%) |
Oct 20, 2021 | 3.980 | 4.190 | 3.950 | 3.970 | 175,438 | -0.03(-0.75%) |
Oct 19, 2021 | 3.950 | 4.090 | 3.930 | 4.000 | 128,297 | -0.01(-0.25%) |
Oct 18, 2021 | 3.870 | 4.060 | 3.800 | 4.010 | 203,199 | +0.12(+3.08%) |
Oct 15, 2021 | 4.120 | 4.130 | 3.840 | 3.890 | 242,245 | -0.27(-6.49%) |
Oct 14, 2021 | 4.070 | 4.190 | 3.934 | 4.160 | 537,461 | +0.18(+4.52%) |
Oct 13, 2021 | 4.040 | 4.090 | 3.940 | 3.980 | 151,812 | +0.01(+0.25%) |
Oct 12, 2021 | 4.020 | 4.100 | 3.950 | 3.970 | 166,700 | -0.03(-0.75%) |
Oct 11, 2021 | 3.890 | 4.050 | 3.850 | 4.000 | 74,893 | +0.06(+1.52%) |
Oct 08, 2021 | 3.800 | 3.954 | 3.800 | 3.940 | 102,662 | +0.09(+2.34%) |
Oct 07, 2021 | 3.940 | 3.980 | 3.820 | 3.850 | 207,790 | -0.04(-1.03%) |
Oct 06, 2021 | 3.930 | 3.988 | 3.800 | 3.890 | 239,933 | -0.08(-2.02%) |
Oct 05, 2021 | 4.080 | 4.180 | 3.950 | 3.970 | 310,039 | -0.13(-3.17%) |
Oct 04, 2021 | 4.180 | 4.250 | 3.950 | 4.100 | 480,926 | -0.08(-1.91%) |
Oct 01, 2021 | 4.380 | 4.380 | 4.154 | 4.180 | 309,440 | -0.13(-3.02%) |
Sep 30, 2021 | 4.540 | 4.540 | 4.120 | 4.310 | 933,558 | -0.19(-4.22%) |
Sep 29, 2021 | 4.870 | 5.040 | 4.220 | 4.500 | 11,216,412 | +0.32(+7.66%) |
Sep 28, 2021 | 4.300 | 4.372 | 4.101 | 4.180 | 3,835,205 | -0.15(-3.46%) |
Sep 27, 2021 | 4.270 | 4.480 | 4.260 | 4.330 | 163,880 | +0.01(+0.23%) |
Sep 24, 2021 | 4.280 | 4.450 | 4.250 | 4.320 | 149,438 | -0.05(-1.14%) |
Sep 23, 2021 | 4.350 | 4.380 | 4.210 | 4.370 | 133,832 | +0.03(+0.69%) |
Sep 22, 2021 | 4.260 | 4.362 | 4.227 | 4.340 | 119,786 | +0.16(+3.83%) |
Sep 21, 2021 | 4.280 | 4.400 | 4.070 | 4.180 | 217,784 | -0.04(-0.95%) |
Sep 20, 2021 | 4.540 | 4.571 | 4.180 | 4.220 | 249,494 | -0.47(-10.02%) |
Sep 17, 2021 | 4.450 | 4.690 | 4.450 | 4.690 | 151,081 | +0.16(+3.53%) |
Sep 16, 2021 | 4.390 | 4.590 | 4.310 | 4.530 | 95,456 | +0.16(+3.66%) |
Sep 15, 2021 | 4.450 | 4.640 | 4.360 | 4.370 | 210,900 | +0.05(+1.16%) |
Sep 14, 2021 | 4.810 | 4.850 | 4.250 | 4.320 | 451,429 | -0.49(-10.19%) |
Sep 13, 2021 | 4.790 | 4.990 | 4.700 | 4.810 | 117,051 | +0.01(+0.21%) |
Sep 10, 2021 | 4.700 | 4.870 | 4.600 | 4.800 | 211,434 | +0.09(+1.91%) |
Sep 09, 2021 | 4.710 | 4.950 | 4.700 | 4.710 | 262,741 | +0.02(+0.43%) |
Sep 08, 2021 | 5.210 | 5.279 | 4.690 | 4.690 | 923,630 | -0.57(-10.84%) |
Sep 07, 2021 | 5.650 | 5.680 | 5.250 | 5.260 | 352,998 | -0.37(-6.57%) |
Sep 03, 2021 | 5.750 | 5.900 | 5.510 | 5.630 | 352,856 | -0.19(-3.26%) |
Sep 02, 2021 | 5.650 | 5.875 | 5.650 | 5.820 | 228,391 | +0.18(+3.19%) |
Sep 01, 2021 | 6.220 | 6.260 | 5.545 | 5.640 | 1,016,577 | -0.45(-7.39%) |
Aug 31, 2021 | 5.690 | 6.900 | 5.610 | 6.090 | 1,948,474 | +0.45(+7.98%) |
Aug 30, 2021 | 5.880 | 6.040 | 5.525 | 5.640 | 680,643 | -0.13(-2.25%) |
Aug 27, 2021 | 5.540 | 5.850 | 5.450 | 5.770 | 486,263 | +0.19(+3.41%) |
Aug 26, 2021 | 5.830 | 6.100 | 5.550 | 5.580 | 642,807 | -0.41(-6.84%) |
Aug 25, 2021 | 5.870 | 6.140 | 5.662 | 5.990 | 952,422 | +0.00(+0.00%) |
Aug 24, 2021 | 5.620 | 6.040 | 5.100 | 5.990 | 2,241,599 | +0.40(+7.16%) |
Aug 23, 2021 | 5.320 | 5.920 | 5.110 | 5.590 | 4,200,626 | -0.12(-2.10%) |
Aug 20, 2021 | 7.430 | 7.500 | 5.320 | 5.710 | 103,636,720 | +1.41(+32.79%) |
Aug 19, 2021 | 4.000 | 5.140 | 3.811 | 4.300 | 21,736,046 | +0.27(+6.70%) |
Aug 18, 2021 | 3.750 | 4.440 | 3.740 | 4.030 | 765,490 | +0.27(+7.18%) |
Aug 17, 2021 | 4.060 | 4.100 | 3.740 | 3.760 | 200,587 | -0.30(-7.39%) |
Aug 16, 2021 | 4.050 | 4.150 | 3.910 | 4.060 | 153,699 | +0.03(+0.74%) |
Aug 13, 2021 | 4.020 | 4.170 | 3.970 | 4.030 | 125,246 | -0.05(-1.23%) |
Aug 12, 2021 | 4.300 | 4.310 | 3.810 | 4.080 | 444,617 | -0.17(-3.89%) |
Aug 11, 2021 | 4.150 | 4.360 | 4.120 | 4.245 | 478,922 | +0.13(+3.28%) |
Aug 10, 2021 | 4.540 | 4.740 | 4.000 | 4.110 | 831,743 | -0.43(-9.47%) |
Aug 09, 2021 | 4.700 | 4.780 | 4.374 | 4.540 | 384,845 | -0.18(-3.81%) |
Aug 06, 2021 | 4.270 | 4.800 | 4.230 | 4.720 | 576,784 | +0.35(+8.01%) |
Aug 05, 2021 | 4.280 | 4.372 | 4.164 | 4.370 | 117,659 | +0.15(+3.55%) |
Aug 04, 2021 | 4.360 | 4.420 | 4.150 | 4.220 | 180,731 | -0.11(-2.54%) |
Aug 03, 2021 | 4.390 | 4.490 | 4.160 | 4.330 | 220,352 | -0.05(-1.14%) |
Aug 02, 2021 | 4.450 | 4.640 | 4.360 | 4.380 | 339,885 | +0.01(+0.23%) |
Jul 30, 2021 | 4.500 | 4.627 | 4.350 | 4.370 | 253,307 | -0.27(-5.82%) |
Jul 29, 2021 | 4.970 | 5.150 | 4.561 | 4.640 | 2,612,624 | -0.45(-8.84%) |
Jul 28, 2021 | 4.400 | 5.600 | 4.330 | 5.090 | 7,729,386 | +0.73(+16.74%) |
Jul 27, 2021 | 4.140 | 4.394 | 3.950 | 4.360 | 305,521 | +0.20(+4.81%) |
Jul 26, 2021 | 4.190 | 4.200 | 4.080 | 4.160 | 76,250 | -0.04(-0.95%) |
Jul 23, 2021 | 4.420 | 4.452 | 4.100 | 4.200 | 382,441 | -0.41(-8.89%) |
Jul 22, 2021 | 4.780 | 4.970 | 4.250 | 4.610 | 817,735 | +0.27(+6.22%) |
Jul 21, 2021 | 4.200 | 4.440 | 4.190 | 4.340 | 74,698 | +0.13(+3.09%) |
Jul 20, 2021 | 4.270 | 4.360 | 4.120 | 4.210 | 116,864 | -0.09(-2.09%) |
Jul 19, 2021 | 4.100 | 4.430 | 4.020 | 4.300 | 310,885 | +0.12(+2.87%) |
Jul 16, 2021 | 4.075 | 4.290 | 4.075 | 4.180 | 72,915 | +0.03(+0.72%) |
Jul 15, 2021 | 4.080 | 4.190 | 3.940 | 4.150 | 97,871 | +0.04(+0.97%) |
Jul 14, 2021 | 4.280 | 4.430 | 4.100 | 4.110 | 116,813 | -0.17(-3.97%) |
Jul 13, 2021 | 4.630 | 4.668 | 4.200 | 4.280 | 209,756 | -0.40(-8.55%) |
Jul 12, 2021 | 4.690 | 4.750 | 4.500 | 4.680 | 38,517 | -0.03(-0.64%) |
Jul 09, 2021 | 4.650 | 4.780 | 4.520 | 4.710 | 140,277 | +0.14(+3.06%) |
Jul 08, 2021 | 4.290 | 5.010 | 4.240 | 4.570 | 613,242 | +0.03(+0.66%) |
Jul 07, 2021 | 4.780 | 4.870 | 4.300 | 4.540 | 357,967 | -0.24(-5.02%) |
Jul 06, 2021 | 4.720 | 5.480 | 4.570 | 4.780 | 995,992 | +0.03(+0.63%) |
Jul 02, 2021 | 4.810 | 4.850 | 4.610 | 4.750 | 133,575 | -0.07(-1.45%) |
Jul 01, 2021 | 4.980 | 5.040 | 4.740 | 4.820 | 284,512 | -0.18(-3.60%) |
Jun 30, 2021 | 5.000 | 5.182 | 4.950 | 5.000 | 227,454 | -0.05(-0.99%) |
Jun 29, 2021 | 5.170 | 5.205 | 5.000 | 5.050 | 199,660 | -0.20(-3.81%) |
Jun 28, 2021 | 5.240 | 5.379 | 5.023 | 5.250 | 219,106 | -0.02(-0.38%) |
Jun 25, 2021 | 5.100 | 5.270 | 5.030 | 5.270 | 205,689 | +0.13(+2.53%) |
Jun 24, 2021 | 5.120 | 5.240 | 5.060 | 5.140 | 145,204 | +0.05(+0.98%) |
Jun 23, 2021 | 5.080 | 5.190 | 4.940 | 5.090 | 162,042 | -0.01(-0.20%) |
Jun 22, 2021 | 5.260 | 5.290 | 5.000 | 5.100 | 207,553 | -0.15(-2.86%) |
Jun 21, 2021 | 5.370 | 5.390 | 5.250 | 5.250 | 92,135 | -0.14(-2.60%) |
Jun 18, 2021 | 5.580 | 5.580 | 5.210 | 5.390 | 285,552 | -0.22(-3.92%) |
Jun 17, 2021 | 5.480 | 5.823 | 5.450 | 5.610 | 259,846 | +0.16(+2.94%) |
Jun 16, 2021 | 5.380 | 5.500 | 5.287 | 5.450 | 94,327 | +0.09(+1.68%) |
Jun 15, 2021 | 5.750 | 5.750 | 5.285 | 5.360 | 162,648 | -0.32(-5.63%) |
Jun 14, 2021 | 5.560 | 5.930 | 5.490 | 5.680 | 537,236 | +0.26(+4.80%) |
Jun 11, 2021 | 5.410 | 5.509 | 5.360 | 5.420 | 212,611 | -0.04(-0.73%) |
Jun 10, 2021 | 5.430 | 5.540 | 5.250 | 5.460 | 318,279 | +0.13(+2.44%) |
Jun 09, 2021 | 5.320 | 5.600 | 5.250 | 5.330 | 790,616 | +0.01(+0.19%) |
Jun 08, 2021 | 5.260 | 5.379 | 5.170 | 5.320 | 208,497 | +0.07(+1.33%) |
Jun 07, 2021 | 5.000 | 5.290 | 5.000 | 5.250 | 245,453 | +0.27(+5.42%) |
Jun 04, 2021 | 5.100 | 5.160 | 4.940 | 4.980 | 182,168 | -0.07(-1.39%) |
Jun 03, 2021 | 5.160 | 5.306 | 4.900 | 5.050 | 333,835 | -0.18(-3.44%) |
Jun 02, 2021 | 5.170 | 5.570 | 5.126 | 5.230 | 802,531 | +0.09(+1.75%) |
Jun 01, 2021 | 5.440 | 5.530 | 5.000 | 5.140 | 292,066 | -0.28(-5.17%) |
May 28, 2021 | 5.300 | 5.633 | 5.210 | 5.420 | 358,177 | +0.12(+2.26%) |
May 27, 2021 | 5.270 | 5.300 | 5.110 | 5.300 | 85,002 | +0.12(+2.32%) |
May 26, 2021 | 5.130 | 5.290 | 5.020 | 5.180 | 120,059 | +0.00(+0.00%) |
May 25, 2021 | 5.290 | 5.350 | 5.090 | 5.180 | 179,357 | +0.04(+0.78%) |
May 24, 2021 | 5.420 | 5.470 | 5.055 | 5.140 | 173,462 | -0.27(-4.99%) |
May 21, 2021 | 5.410 | 5.550 | 5.150 | 5.410 | 329,751 | +0.01(+0.19%) |
May 20, 2021 | 5.340 | 5.540 | 5.300 | 5.400 | 201,897 | +0.11(+2.08%) |
May 19, 2021 | 5.240 | 5.430 | 5.230 | 5.290 | 123,691 | -0.11(-2.04%) |
May 18, 2021 | 5.180 | 5.520 | 5.180 | 5.400 | 137,405 | +0.22(+4.25%) |
May 17, 2021 | 5.090 | 5.280 | 5.090 | 5.180 | 219,998 | -0.02(-0.38%) |
May 14, 2021 | 5.160 | 5.430 | 5.090 | 5.200 | 360,289 | +0.13(+2.56%) |
May 13, 2021 | 5.290 | 5.350 | 5.070 | 5.070 | 328,285 | -0.23(-4.34%) |
May 12, 2021 | 5.310 | 5.520 | 5.157 | 5.300 | 224,914 | -0.14(-2.57%) |
May 11, 2021 | 5.300 | 5.600 | 5.150 | 5.440 | 304,380 | -0.11(-1.98%) |
May 10, 2021 | 6.010 | 6.010 | 5.380 | 5.550 | 298,115 | -0.40(-6.72%) |
May 07, 2021 | 5.810 | 6.090 | 5.560 | 5.950 | 516,443 | -0.35(-5.56%) |
May 06, 2021 | 6.300 | 6.360 | 5.760 | 6.300 | 432,920 | +0.05(+0.80%) |
May 05, 2021 | 6.200 | 6.450 | 5.860 | 6.250 | 799,394 | +0.08(+1.30%) |
May 04, 2021 | 5.890 | 6.170 | 5.320 | 6.170 | 1,187,605 | +0.39(+6.75%) |
May 03, 2021 | 5.740 | 6.260 | 5.520 | 5.780 | 1,817,231 | +0.34(+6.25%) |
Apr 30, 2021 | 5.220 | 5.620 | 5.160 | 5.440 | 533,500 | +0.11(+2.06%) |
Apr 29, 2021 | 5.070 | 5.390 | 4.920 | 5.330 | 772,063 | +0.36(+7.24%) |
Apr 28, 2021 | 4.940 | 5.070 | 4.710 | 4.970 | 239,850 | +0.02(+0.40%) |
Apr 27, 2021 | 4.970 | 5.090 | 4.780 | 4.950 | 162,530 | +0.05(+1.02%) |
Apr 26, 2021 | 4.740 | 4.900 | 4.660 | 4.900 | 201,872 | +0.15(+3.16%) |
Apr 23, 2021 | 4.810 | 4.970 | 4.690 | 4.750 | 238,100 | -0.05(-1.04%) |
Apr 22, 2021 | 4.690 | 5.000 | 4.520 | 4.800 | 320,460 | +0.11(+2.35%) |
Apr 21, 2021 | 4.390 | 4.710 | 4.260 | 4.690 | 186,924 | +0.24(+5.39%) |
Apr 20, 2021 | 4.400 | 4.530 | 4.310 | 4.450 | 458,960 | -0.02(-0.45%) |
Apr 19, 2021 | 4.620 | 4.770 | 4.350 | 4.470 | 258,485 | -0.30(-6.29%) |
Apr 16, 2021 | 4.810 | 5.350 | 4.510 | 4.770 | 1,718,800 | -0.04(-0.83%) |
Apr 15, 2021 | 4.900 | 5.000 | 4.610 | 4.810 | 429,760 | -0.05(-1.03%) |
Apr 14, 2021 | 5.540 | 5.800 | 4.720 | 4.860 | 1,414,467 | -0.96(-16.49%) |
Apr 13, 2021 | 5.070 | 5.900 | 4.910 | 5.820 | 2,207,005 | +0.75(+14.79%) |
Apr 12, 2021 | 4.830 | 5.180 | 4.400 | 5.070 | 2,352,718 | +0.36(+7.64%) |
Apr 09, 2021 | 4.740 | 6.190 | 4.510 | 4.710 | 22,397,200 | +0.27(+6.08%) |
Apr 08, 2021 | 4.580 | 4.660 | 4.260 | 4.440 | 424,895 | -0.14(-3.06%) |
Apr 07, 2021 | 4.250 | 4.750 | 4.210 | 4.580 | 1,045,916 | +0.26(+6.02%) |
Apr 06, 2021 | 4.300 | 4.730 | 4.140 | 4.320 | 1,238,031 | -0.02(-0.46%) |
Apr 05, 2021 | 4.580 | 4.580 | 4.290 | 4.340 | 481,511 | -0.19(-4.19%) |
Apr 01, 2021 | 4.650 | 4.950 | 4.400 | 4.530 | 459,800 | +0.15(+3.42%) |
Mar 31, 2021 | 4.230 | 4.480 | 4.230 | 4.380 | 491,003 | +0.21(+5.04%) |
Mar 30, 2021 | 4.160 | 4.220 | 3.890 | 4.170 | 150,336 | -0.02(-0.48%) |
Mar 29, 2021 | 4.540 | 4.580 | 4.170 | 4.190 | 211,677 | -0.39(-8.52%) |
Mar 26, 2021 | 4.740 | 4.860 | 4.400 | 4.580 | 235,700 | -0.19(-3.98%) |
Mar 25, 2021 | 4.800 | 4.950 | 4.600 | 4.770 | 141,676 | -0.08(-1.65%) |
Mar 24, 2021 | 4.980 | 5.190 | 4.800 | 4.850 | 322,286 | +0.01(+0.21%) |
Mar 23, 2021 | 5.360 | 5.400 | 4.820 | 4.840 | 437,456 | -0.41(-7.81%) |
Mar 22, 2021 | 5.300 | 5.590 | 5.160 | 5.250 | 372,907 | +0.05(+0.96%) |
Mar 19, 2021 | 5.390 | 5.540 | 5.200 | 5.200 | 295,000 | -0.13(-2.44%) |
Mar 18, 2021 | 5.510 | 5.590 | 5.220 | 5.330 | 250,715 | -0.34(-6.00%) |
Mar 17, 2021 | 5.340 | 5.950 | 5.060 | 5.670 | 362,247 | +0.25(+4.61%) |
Mar 16, 2021 | 5.150 | 5.550 | 5.150 | 5.420 | 376,539 | +0.20(+3.83%) |
Mar 15, 2021 | 5.230 | 5.323 | 5.050 | 5.220 | 278,847 | +0.14(+2.76%) |
Mar 12, 2021 | 5.090 | 5.440 | 4.966 | 5.080 | 1,259,700 | -0.47(-8.47%) |
Mar 11, 2021 | 5.700 | 5.720 | 5.100 | 5.550 | 1,553,059 | +0.74(+15.38%) |
Mar 10, 2021 | 4.790 | 4.920 | 4.530 | 4.810 | 519,642 | +0.14(+3.00%) |
Mar 09, 2021 | 4.720 | 4.920 | 4.510 | 4.670 | 368,095 | -0.01(-0.21%) |
Mar 08, 2021 | 4.330 | 5.170 | 4.270 | 4.680 | 1,252,342 | +0.33(+7.59%) |
Mar 05, 2021 | 4.090 | 4.400 | 3.680 | 4.350 | 964,200 | +0.31(+7.67%) |
Mar 04, 2021 | 4.640 | 4.890 | 3.910 | 4.040 | 870,910 | -0.79(-16.36%) |
Mar 03, 2021 | 5.100 | 5.200 | 4.750 | 4.830 | 351,222 | -0.27(-5.29%) |
Mar 02, 2021 | 5.190 | 5.320 | 5.050 | 5.100 | 303,131 | -0.15(-2.86%) |
Mar 01, 2021 | 5.260 | 5.550 | 5.070 | 5.250 | 690,083 | +0.15(+2.94%) |
Feb 26, 2021 | 5.340 | 5.395 | 4.950 | 5.100 | 361,900 | -0.30(-5.56%) |
Feb 25, 2021 | 5.700 | 6.000 | 5.310 | 5.400 | 580,754 | -0.25(-4.42%) |
Feb 24, 2021 | 5.350 | 6.340 | 5.310 | 5.650 | 908,046 | +0.58(+11.44%) |
Feb 23, 2021 | 5.270 | 5.410 | 4.700 | 5.070 | 782,143 | -0.44(-7.99%) |
Feb 22, 2021 | 6.610 | 6.850 | 5.310 | 5.510 | 1,512,764 | -1.29(-18.97%) |
Feb 19, 2021 | 7.410 | 7.600 | 6.420 | 6.800 | 1,275,900 | -0.36(-5.03%) |
Feb 18, 2021 | 8.110 | 8.170 | 7.050 | 7.160 | 800,127 | -1.28(-15.17%) |
Feb 17, 2021 | 7.530 | 8.550 | 7.290 | 8.440 | 1,538,123 | +0.73(+9.47%) |
Feb 16, 2021 | 8.050 | 8.170 | 7.220 | 7.710 | 1,209,486 | +0.23(+3.07%) |
Feb 12, 2021 | 7.190 | 8.710 | 7.117 | 7.480 | 2,998,000 | +0.26(+3.60%) |
Feb 11, 2021 | 6.800 | 7.750 | 6.560 | 7.220 | 2,830,972 | +0.70(+10.74%) |
Feb 10, 2021 | 6.690 | 6.750 | 6.150 | 6.520 | 1,209,169 | -0.10(-1.51%) |
Feb 09, 2021 | 6.780 | 6.970 | 6.290 | 6.620 | 3,629,778 | -0.86(-11.50%) |
Feb 08, 2021 | 6.250 | 7.980 | 6.020 | 7.480 | 3,843,930 | +1.95(+35.26%) |
Feb 05, 2021 | 5.200 | 5.680 | 5.150 | 5.530 | 902,500 | +0.37(+7.17%) |
Feb 04, 2021 | 5.450 | 5.450 | 5.110 | 5.160 | 408,634 | -0.24(-4.44%) |
Feb 03, 2021 | 5.550 | 5.760 | 5.110 | 5.400 | 1,583,077 | +0.09(+1.69%) |
Feb 02, 2021 | 5.220 | 5.870 | 4.970 | 5.310 | 1,753,522 | +0.02(+0.38%) |
Feb 01, 2021 | 4.740 | 5.480 | 4.710 | 5.290 | 1,328,149 | +0.61(+13.03%) |
Jan 29, 2021 | 4.790 | 5.000 | 4.620 | 4.680 | 413,900 | -0.08(-1.68%) |
Jan 28, 2021 | 5.050 | 5.160 | 4.590 | 4.760 | 449,725 | -0.36(-7.03%) |
Jan 27, 2021 | 5.270 | 5.500 | 4.910 | 5.120 | 941,159 | -0.83(-13.95%) |
Jan 26, 2021 | 5.710 | 6.490 | 5.300 | 5.950 | 3,366,759 | +0.84(+16.44%) |
Jan 25, 2021 | 4.740 | 5.140 | 4.300 | 5.110 | 1,880,773 | +0.51(+11.09%) |
Jan 22, 2021 | 5.040 | 5.040 | 4.560 | 4.600 | 416,400 | -0.42(-8.37%) |
Jan 21, 2021 | 4.550 | 5.150 | 4.370 | 5.020 | 1,158,917 | +0.54(+12.05%) |
Jan 20, 2021 | 4.480 | 4.550 | 4.240 | 4.480 | 385,034 | +0.12(+2.75%) |
Jan 19, 2021 | 4.550 | 4.600 | 4.290 | 4.360 | 533,104 | -0.29(-6.24%) |
Jan 15, 2021 | 4.470 | 4.940 | 4.250 | 4.650 | 1,160,000 | +0.16(+3.56%) |
Jan 14, 2021 | 4.750 | 4.860 | 4.300 | 4.490 | 1,015,189 | -0.17(-3.65%) |
Jan 13, 2021 | 4.940 | 5.000 | 4.630 | 4.660 | 1,142,043 | -0.64(-12.08%) |
Jan 12, 2021 | 4.760 | 5.300 | 4.600 | 5.300 | 2,370,448 | -0.06(-1.12%) |
Jan 11, 2021 | 7.090 | 7.400 | 5.130 | 5.360 | 50,735,664 | +2.06(+62.42%) |
Jan 08, 2021 | 3.410 | 3.540 | 3.280 | 3.300 | 595,900 | -0.14(-4.07%) |
Jan 07, 2021 | 3.280 | 3.720 | 3.280 | 3.440 | 645,827 | +0.17(+5.20%) |
Jan 06, 2021 | 3.450 | 3.530 | 3.240 | 3.270 | 383,292 | -0.14(-4.11%) |
Jan 05, 2021 | 3.380 | 3.440 | 3.260 | 3.410 | 312,007 | +0.09(+2.71%) |