Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.150 | 2.290 | 1.960 | 2.050 | 81,872 | -0.09(-4.21%) |
Nov 29, 2021 | 2.325 | 2.325 | 2.130 | 2.140 | 33,670 | -0.06(-2.73%) |
Nov 26, 2021 | 2.230 | 2.370 | 2.134 | 2.200 | 15,256 | -0.03(-1.35%) |
Nov 24, 2021 | 2.070 | 2.240 | 2.050 | 2.230 | 36,815 | +0.18(+8.78%) |
Nov 23, 2021 | 2.120 | 2.160 | 2.050 | 2.050 | 60,298 | -0.09(-4.21%) |
Nov 22, 2021 | 2.337 | 2.337 | 2.120 | 2.140 | 65,324 | -0.08(-3.60%) |
Nov 19, 2021 | 2.150 | 2.250 | 2.150 | 2.220 | 55,647 | +0.04(+1.83%) |
Nov 18, 2021 | 2.310 | 2.230 | 2.150 | 2.180 | 81,972 | -0.14(-6.03%) |
Nov 17, 2021 | 2.350 | 2.488 | 2.300 | 2.320 | 26,556 | -0.05(-2.11%) |
Nov 16, 2021 | 2.450 | 2.450 | 2.343 | 2.370 | 41,895 | -0.08(-3.27%) |
Nov 15, 2021 | 2.480 | 2.490 | 2.421 | 2.450 | 54,111 | +0.01(+0.41%) |
Nov 12, 2021 | 2.570 | 2.570 | 2.400 | 2.440 | 107,435 | -0.11(-4.31%) |
Nov 11, 2021 | 2.652 | 2.652 | 2.540 | 2.550 | 34,086 | -0.06(-2.30%) |
Nov 10, 2021 | 2.700 | 2.610 | 2.610 | 54,264 | -0.13(-4.74%) | |
Nov 09, 2021 | 2.840 | 2.840 | 2.690 | 2.740 | 51,106 | -0.03(-1.08%) |
Nov 08, 2021 | 2.770 | 2.795 | 2.730 | 2.770 | 33,239 | +0.00(+0.00%) |
Nov 05, 2021 | 2.850 | 2.850 | 2.770 | 2.770 | 11,342 | -0.06(-2.12%) |
Nov 04, 2021 | 2.800 | 2.855 | 2.800 | 2.830 | 11,137 | +0.02(+0.71%) |
Nov 03, 2021 | 2.890 | 2.900 | 2.790 | 2.810 | 29,256 | -0.05(-1.75%) |
Nov 02, 2021 | 2.850 | 2.880 | 2.810 | 2.860 | 13,806 | +0.03(+1.06%) |
Nov 01, 2021 | 2.800 | 2.900 | 2.790 | 2.830 | 39,815 | +0.03(+1.07%) |
Oct 29, 2021 | 2.810 | 2.950 | 2.770 | 2.800 | 10,349 | -0.04(-1.41%) |
Oct 28, 2021 | 2.820 | 2.930 | 2.750 | 2.840 | 43,404 | +0.11(+4.03%) |
Oct 27, 2021 | 2.700 | 2.790 | 2.660 | 2.730 | 43,157 | +0.02(+0.74%) |
Oct 26, 2021 | 2.750 | 2.710 | 109,896 | -0.07(-2.52%) | ||
Oct 25, 2021 | 2.800 | 2.850 | 2.720 | 2.780 | 106,461 | -0.04(-1.42%) |
Oct 22, 2021 | 2.910 | 2.940 | 2.810 | 2.820 | 40,298 | -0.12(-4.08%) |
Oct 21, 2021 | 2.900 | 3.025 | 2.860 | 2.940 | 51,499 | +0.01(+0.34%) |
Oct 20, 2021 | 2.910 | 2.990 | 2.910 | 2.930 | 22,627 | -0.03(-1.01%) |
Oct 19, 2021 | 2.913 | 2.980 | 2.904 | 2.960 | 25,902 | +0.02(+0.68%) |
Oct 18, 2021 | 2.960 | 2.970 | 2.902 | 2.940 | 5,730 | +0.01(+0.34%) |
Oct 15, 2021 | 3.060 | 3.060 | 2.930 | 2.930 | 26,561 | -0.09(-2.98%) |
Oct 14, 2021 | 3.010 | 3.040 | 2.960 | 3.020 | 11,503 | +0.01(+0.33%) |
Oct 13, 2021 | 3.070 | 3.070 | 3.010 | 3.010 | 22,755 | -0.06(-1.95%) |
Oct 12, 2021 | 2.960 | 3.094 | 2.960 | 3.070 | 44,156 | +0.14(+4.78%) |
Oct 11, 2021 | 2.940 | 3.000 | 2.862 | 2.930 | 16,633 | -0.05(-1.68%) |
Oct 08, 2021 | 3.010 | 3.056 | 2.900 | 2.980 | 9,303 | +0.01(+0.34%) |
Oct 07, 2021 | 2.850 | 3.080 | 2.810 | 2.970 | 68,367 | +0.18(+6.45%) |
Oct 06, 2021 | 2.790 | 2.838 | 2.790 | 2.790 | 15,759 | -0.03(-1.06%) |
Oct 05, 2021 | 2.910 | 2.940 | 2.770 | 2.820 | 54,171 | -0.04(-1.40%) |
Oct 04, 2021 | 3.000 | 3.000 | 2.850 | 2.860 | 92,494 | -0.13(-4.35%) |
Oct 01, 2021 | 3.160 | 3.160 | 2.927 | 2.990 | 105,314 | -0.15(-4.78%) |
Sep 30, 2021 | 3.170 | 3.190 | 3.120 | 3.140 | 30,949 | -0.01(-0.32%) |
Sep 29, 2021 | 3.410 | 3.410 | 3.100 | 3.150 | 96,502 | -0.21(-6.25%) |
Sep 28, 2021 | 3.340 | 3.490 | 3.236 | 3.360 | 65,503 | +0.02(+0.60%) |
Sep 27, 2021 | 3.290 | 3.450 | 3.200 | 3.340 | 74,723 | -0.01(-0.30%) |
Sep 24, 2021 | 3.500 | 3.500 | 3.250 | 3.350 | 182,655 | -0.23(-6.42%) |
Sep 23, 2021 | 3.440 | 3.670 | 3.240 | 3.580 | 641,198 | +0.07(+1.99%) |
Sep 22, 2021 | 3.110 | 3.960 | 2.910 | 3.510 | 5,402,229 | +0.46(+15.08%) |
Sep 21, 2021 | 2.970 | 3.050 | 2.900 | 3.050 | 14,638 | +0.05(+1.67%) |
Sep 20, 2021 | 3.100 | 3.170 | 2.900 | 3.000 | 36,385 | -0.11(-3.54%) |
Sep 17, 2021 | 2.850 | 3.200 | 2.810 | 3.110 | 61,173 | +0.23(+7.99%) |
Sep 16, 2021 | 2.850 | 2.900 | 2.811 | 2.880 | 28,206 | +0.04(+1.41%) |
Sep 15, 2021 | 2.850 | 2.880 | 2.770 | 2.840 | 23,597 | +0.00(+0.00%) |
Sep 14, 2021 | 2.920 | 3.020 | 2.800 | 2.840 | 51,012 | -0.14(-4.70%) |
Sep 13, 2021 | 2.990 | 3.300 | 2.770 | 2.980 | 66,782 | -0.03(-1.00%) |
Sep 10, 2021 | 3.050 | 3.090 | 2.980 | 3.010 | 29,763 | -0.04(-1.31%) |
Sep 09, 2021 | 3.070 | 3.125 | 3.010 | 3.050 | 18,125 | -0.02(-0.65%) |
Sep 08, 2021 | 3.000 | 3.170 | 2.960 | 3.070 | 36,049 | +0.07(+2.33%) |
Sep 07, 2021 | 3.291 | 3.291 | 2.920 | 3.000 | 102,953 | -0.26(-7.98%) |
Sep 03, 2021 | 3.320 | 3.330 | 3.220 | 3.260 | 31,917 | -0.07(-2.10%) |
Sep 02, 2021 | 2.980 | 3.341 | 2.950 | 3.330 | 75,817 | +0.38(+12.88%) |
Sep 01, 2021 | 2.950 | 3.050 | 2.850 | 2.950 | 172,832 | +0.00(+0.00%) |
Aug 31, 2021 | 2.930 | 2.990 | 2.900 | 2.950 | 42,126 | +0.00(+0.00%) |
Aug 30, 2021 | 2.950 | 2.990 | 2.900 | 2.950 | 40,915 | +0.03(+1.03%) |
Aug 27, 2021 | 2.950 | 3.020 | 2.920 | 2.920 | 78,876 | -0.03(-1.02%) |
Aug 26, 2021 | 2.940 | 3.060 | 2.920 | 2.950 | 28,442 | +0.00(+0.00%) |
Aug 25, 2021 | 2.960 | 3.060 | 2.900 | 2.950 | 38,410 | +0.00(+0.00%) |
Aug 24, 2021 | 2.990 | 3.080 | 2.900 | 2.950 | 36,417 | +0.01(+0.34%) |
Aug 23, 2021 | 2.890 | 3.067 | 2.890 | 2.940 | 79,195 | +0.04(+1.38%) |
Aug 20, 2021 | 2.900 | 3.080 | 2.900 | 2.900 | 119,820 | +0.05(+1.75%) |
Aug 19, 2021 | 2.770 | 2.990 | 2.770 | 2.850 | 50,071 | -0.05(-1.72%) |
Aug 18, 2021 | 2.960 | 2.990 | 2.820 | 2.900 | 47,103 | -0.02(-0.68%) |
Aug 17, 2021 | 3.030 | 3.070 | 2.920 | 2.920 | 40,350 | -0.14(-4.58%) |
Aug 16, 2021 | 3.110 | 3.110 | 2.981 | 3.060 | 20,407 | -0.04(-1.29%) |
Aug 13, 2021 | 3.300 | 3.300 | 2.960 | 3.100 | 91,377 | -0.14(-4.32%) |
Aug 12, 2021 | 3.260 | 3.300 | 3.175 | 3.240 | 31,332 | +0.05(+1.57%) |
Aug 11, 2021 | 3.330 | 3.390 | 3.170 | 3.190 | 55,264 | -0.14(-4.20%) |
Aug 10, 2021 | 3.440 | 3.470 | 3.310 | 3.330 | 32,078 | -0.12(-3.48%) |
Aug 09, 2021 | 3.450 | 3.500 | 3.440 | 3.450 | 24,491 | -0.03(-0.86%) |
Aug 06, 2021 | 3.490 | 3.535 | 3.450 | 3.480 | 16,617 | -0.01(-0.29%) |
Aug 05, 2021 | 3.510 | 3.560 | 3.420 | 3.490 | 30,625 | +0.02(+0.58%) |
Aug 04, 2021 | 3.420 | 3.580 | 3.369 | 3.470 | 31,277 | -0.02(-0.57%) |
Aug 03, 2021 | 3.400 | 3.490 | 3.310 | 3.490 | 15,552 | +0.08(+2.35%) |
Aug 02, 2021 | 3.440 | 3.440 | 3.320 | 3.410 | 19,661 | +0.09(+2.71%) |
Jul 30, 2021 | 3.390 | 3.410 | 3.270 | 3.320 | 20,972 | -0.07(-2.06%) |
Jul 29, 2021 | 3.500 | 3.550 | 3.320 | 3.390 | 25,615 | -0.06(-1.74%) |
Jul 28, 2021 | 3.300 | 3.470 | 3.300 | 3.450 | 29,654 | +0.19(+5.83%) |
Jul 27, 2021 | 3.360 | 3.490 | 3.220 | 3.260 | 124,794 | -0.10(-2.98%) |
Jul 26, 2021 | 3.570 | 3.760 | 3.352 | 3.360 | 69,209 | -0.35(-9.43%) |
Jul 23, 2021 | 3.660 | 3.720 | 3.510 | 3.710 | 27,288 | +0.06(+1.64%) |
Jul 22, 2021 | 3.710 | 3.745 | 3.580 | 3.650 | 31,142 | -0.04(-1.08%) |
Jul 21, 2021 | 3.710 | 3.750 | 3.620 | 3.690 | 39,520 | +0.06(+1.65%) |
Jul 20, 2021 | 3.550 | 3.700 | 3.400 | 3.630 | 82,429 | +0.13(+3.71%) |
Jul 19, 2021 | 3.340 | 3.510 | 3.300 | 3.500 | 29,193 | +0.13(+3.86%) |
Jul 16, 2021 | 3.360 | 3.470 | 3.250 | 3.370 | 50,479 | +0.01(+0.30%) |
Jul 15, 2021 | 3.400 | 3.525 | 3.290 | 3.360 | 45,294 | +0.01(+0.30%) |
Jul 14, 2021 | 3.540 | 3.630 | 3.300 | 3.350 | 60,662 | -0.18(-5.10%) |
Jul 13, 2021 | 3.655 | 3.655 | 3.500 | 3.530 | 33,253 | -0.10(-2.75%) |
Jul 12, 2021 | 3.770 | 3.868 | 3.600 | 3.630 | 31,607 | -0.08(-2.16%) |
Jul 09, 2021 | 3.570 | 3.740 | 3.570 | 3.710 | 17,982 | +0.14(+3.92%) |
Jul 08, 2021 | 3.570 | 3.830 | 3.450 | 3.570 | 46,393 | +0.05(+1.42%) |
Jul 07, 2021 | 3.710 | 3.720 | 3.450 | 3.520 | 137,245 | -0.21(-5.63%) |
Jul 06, 2021 | 3.800 | 3.870 | 3.700 | 3.730 | 56,343 | -0.13(-3.37%) |
Jul 02, 2021 | 3.930 | 4.036 | 3.720 | 3.860 | 69,698 | -0.05(-1.28%) |
Jul 01, 2021 | 3.950 | 4.049 | 3.890 | 3.910 | 21,146 | -0.06(-1.51%) |
Jun 30, 2021 | 4.070 | 4.230 | 3.840 | 3.970 | 115,988 | -0.14(-3.41%) |
Jun 29, 2021 | 4.220 | 4.230 | 4.080 | 4.110 | 65,997 | -0.09(-2.14%) |
Jun 28, 2021 | 4.490 | 4.540 | 4.180 | 4.200 | 85,294 | -0.35(-7.69%) |
Jun 25, 2021 | 4.400 | 4.550 | 4.380 | 4.550 | 88,595 | +0.06(+1.34%) |
Jun 24, 2021 | 4.600 | 4.610 | 4.320 | 4.490 | 114,076 | -0.11(-2.39%) |
Jun 23, 2021 | 4.870 | 5.050 | 4.320 | 4.600 | 410,507 | -0.26(-5.35%) |
Jun 22, 2021 | 4.900 | 4.981 | 4.600 | 4.860 | 169,912 | +0.00(+0.00%) |
Jun 21, 2021 | 5.050 | 5.099 | 4.670 | 4.860 | 277,915 | -0.04(-0.82%) |
Jun 18, 2021 | 4.880 | 5.000 | 4.770 | 4.900 | 160,477 | +0.06(+1.24%) |
Jun 17, 2021 | 5.000 | 5.010 | 4.630 | 4.840 | 173,424 | -0.15(-3.01%) |
Jun 16, 2021 | 4.410 | 5.000 | 4.388 | 4.990 | 289,252 | +0.56(+12.64%) |
Jun 15, 2021 | 4.550 | 4.550 | 4.350 | 4.430 | 32,256 | -0.04(-0.89%) |
Jun 14, 2021 | 4.370 | 4.680 | 4.330 | 4.470 | 95,176 | +0.15(+3.47%) |
Jun 11, 2021 | 4.400 | 4.500 | 4.320 | 4.320 | 44,769 | -0.08(-1.82%) |
Jun 10, 2021 | 4.570 | 4.570 | 4.280 | 4.400 | 33,851 | +0.05(+1.15%) |
Jun 09, 2021 | 4.570 | 4.700 | 4.340 | 4.350 | 50,578 | -0.25(-5.43%) |
Jun 08, 2021 | 4.650 | 4.670 | 4.500 | 4.600 | 44,339 | -0.04(-0.86%) |
Jun 07, 2021 | 4.560 | 4.650 | 4.530 | 4.640 | 78,133 | +0.11(+2.43%) |
Jun 04, 2021 | 4.330 | 4.800 | 4.131 | 4.530 | 266,196 | +0.20(+4.62%) |
Jun 03, 2021 | 4.280 | 4.330 | 4.150 | 4.330 | 50,649 | +0.03(+0.70%) |
Jun 02, 2021 | 4.200 | 4.330 | 4.180 | 4.300 | 46,633 | +0.14(+3.37%) |
Jun 01, 2021 | 4.090 | 4.190 | 4.080 | 4.160 | 49,232 | +0.07(+1.71%) |
May 28, 2021 | 4.110 | 4.250 | 4.000 | 4.090 | 29,004 | +0.01(+0.25%) |
May 27, 2021 | 4.320 | 4.320 | 4.050 | 4.080 | 37,437 | -0.19(-4.45%) |
May 26, 2021 | 3.835 | 4.280 | 3.835 | 4.270 | 163,959 | +0.45(+11.78%) |
May 25, 2021 | 3.890 | 3.920 | 3.770 | 3.820 | 63,968 | -0.07(-1.80%) |
May 24, 2021 | 3.850 | 3.940 | 3.810 | 3.890 | 42,472 | +0.08(+2.10%) |
May 21, 2021 | 3.950 | 3.950 | 3.760 | 3.810 | 36,835 | -0.06(-1.55%) |
May 20, 2021 | 3.750 | 4.010 | 3.750 | 3.870 | 79,553 | +0.15(+4.03%) |
May 19, 2021 | 3.460 | 3.850 | 3.460 | 3.720 | 55,191 | +0.03(+0.81%) |
May 18, 2021 | 3.440 | 3.930 | 3.440 | 3.690 | 98,111 | +0.25(+7.27%) |
May 17, 2021 | 3.410 | 3.540 | 3.400 | 3.440 | 14,112 | +0.01(+0.29%) |
May 14, 2021 | 3.350 | 3.540 | 3.350 | 3.430 | 44,687 | +0.11(+3.31%) |
May 13, 2021 | 3.300 | 3.390 | 3.270 | 3.320 | 67,212 | +0.02(+0.61%) |
May 12, 2021 | 3.320 | 3.390 | 3.290 | 3.300 | 38,672 | -0.07(-2.08%) |
May 11, 2021 | 3.390 | 3.450 | 3.292 | 3.370 | 47,986 | -0.07(-2.03%) |
May 10, 2021 | 3.420 | 3.610 | 3.330 | 3.440 | 55,673 | -0.01(-0.29%) |
May 07, 2021 | 3.230 | 3.480 | 3.230 | 3.450 | 65,697 | +0.19(+5.83%) |
May 06, 2021 | 3.440 | 3.480 | 3.221 | 3.260 | 112,332 | -0.21(-6.05%) |
May 05, 2021 | 3.500 | 3.540 | 3.410 | 3.470 | 37,440 | +0.02(+0.58%) |
May 04, 2021 | 3.610 | 3.637 | 3.450 | 3.450 | 65,215 | -0.13(-3.63%) |
May 03, 2021 | 3.640 | 3.660 | 3.540 | 3.580 | 43,965 | +0.04(+1.13%) |
Apr 30, 2021 | 3.520 | 3.598 | 3.490 | 3.540 | 27,300 | +0.00(+0.00%) |
Apr 29, 2021 | 3.570 | 3.650 | 3.480 | 3.540 | 48,802 | -0.02(-0.56%) |
Apr 28, 2021 | 3.650 | 3.705 | 3.491 | 3.560 | 125,944 | -0.13(-3.52%) |
Apr 27, 2021 | 3.780 | 3.790 | 3.650 | 3.690 | 30,198 | -0.08(-2.12%) |
Apr 26, 2021 | 3.870 | 3.870 | 3.615 | 3.770 | 62,828 | -0.03(-0.79%) |
Apr 23, 2021 | 3.740 | 3.850 | 3.670 | 3.800 | 54,000 | +0.12(+3.26%) |
Apr 22, 2021 | 3.660 | 3.827 | 3.600 | 3.680 | 58,626 | +0.00(+0.00%) |
Apr 21, 2021 | 3.660 | 3.686 | 3.500 | 3.680 | 43,812 | +0.19(+5.44%) |
Apr 20, 2021 | 3.580 | 3.610 | 3.400 | 3.490 | 85,788 | -0.14(-3.86%) |
Apr 19, 2021 | 3.880 | 3.920 | 3.560 | 3.630 | 225,138 | -0.35(-8.79%) |
Apr 16, 2021 | 4.050 | 4.100 | 3.900 | 3.980 | 150,500 | -0.14(-3.40%) |
Apr 15, 2021 | 4.120 | 4.290 | 4.050 | 4.120 | 96,912 | +0.03(+0.73%) |
Apr 14, 2021 | 4.220 | 4.330 | 4.060 | 4.090 | 94,282 | -0.11(-2.62%) |
Apr 13, 2021 | 4.070 | 4.250 | 4.020 | 4.200 | 120,402 | +0.19(+4.74%) |
Apr 12, 2021 | 4.310 | 4.310 | 3.980 | 4.010 | 124,975 | -0.33(-7.60%) |
Apr 09, 2021 | 4.430 | 4.560 | 4.280 | 4.340 | 70,300 | -0.09(-2.03%) |
Apr 08, 2021 | 4.680 | 4.740 | 4.270 | 4.430 | 107,436 | -0.18(-3.90%) |
Apr 07, 2021 | 4.350 | 4.900 | 4.330 | 4.610 | 656,358 | +0.25(+5.73%) |
Apr 06, 2021 | 4.350 | 4.590 | 4.340 | 4.360 | 60,540 | -0.05(-1.13%) |
Apr 05, 2021 | 4.410 | 4.478 | 4.228 | 4.410 | 79,610 | -0.01(-0.23%) |
Apr 01, 2021 | 4.410 | 4.483 | 4.150 | 4.420 | 57,500 | +0.08(+1.84%) |
Mar 31, 2021 | 4.030 | 4.390 | 4.030 | 4.340 | 204,717 | +0.36(+9.05%) |
Mar 30, 2021 | 3.930 | 4.060 | 3.760 | 3.980 | 253,635 | +0.02(+0.51%) |
Mar 29, 2021 | 4.110 | 4.280 | 3.920 | 3.960 | 143,032 | -0.15(-3.65%) |
Mar 26, 2021 | 4.510 | 4.610 | 4.080 | 4.110 | 192,000 | -0.24(-5.52%) |
Mar 25, 2021 | 4.040 | 4.390 | 4.020 | 4.350 | 152,056 | +0.15(+3.57%) |
Mar 24, 2021 | 4.250 | 4.530 | 4.110 | 4.200 | 126,555 | +0.00(+0.00%) |
Mar 23, 2021 | 4.170 | 4.250 | 4.100 | 4.200 | 100,512 | +0.01(+0.24%) |
Mar 22, 2021 | 4.450 | 4.510 | 4.150 | 4.190 | 187,666 | -0.22(-4.99%) |
Mar 19, 2021 | 4.290 | 4.740 | 4.140 | 4.410 | 239,300 | +0.06(+1.38%) |
Mar 18, 2021 | 4.560 | 4.600 | 4.240 | 4.350 | 143,120 | -0.24(-5.23%) |
Mar 17, 2021 | 4.020 | 4.830 | 3.990 | 4.590 | 469,612 | +0.67(+17.09%) |
Mar 16, 2021 | 4.040 | 4.040 | 3.840 | 3.920 | 82,016 | -0.11(-2.73%) |
Mar 15, 2021 | 4.020 | 4.110 | 3.870 | 4.030 | 66,291 | +0.03(+0.75%) |
Mar 12, 2021 | 3.890 | 4.030 | 3.755 | 4.000 | 38,500 | +0.05(+1.27%) |
Mar 11, 2021 | 3.760 | 3.950 | 3.710 | 3.950 | 53,945 | +0.25(+6.76%) |
Mar 10, 2021 | 3.690 | 3.850 | 3.550 | 3.700 | 106,688 | +0.03(+0.82%) |
Mar 09, 2021 | 3.520 | 3.720 | 3.350 | 3.670 | 45,326 | +0.25(+7.31%) |
Mar 08, 2021 | 3.520 | 3.580 | 3.330 | 3.420 | 58,226 | -0.08(-2.29%) |
Mar 05, 2021 | 3.420 | 3.520 | 3.100 | 3.500 | 159,400 | +0.08(+2.34%) |
Mar 04, 2021 | 3.660 | 3.790 | 3.300 | 3.420 | 177,087 | -0.38(-10.00%) |
Mar 03, 2021 | 3.890 | 4.080 | 3.680 | 3.800 | 216,562 | -0.13(-3.31%) |
Mar 02, 2021 | 3.980 | 4.060 | 3.880 | 3.930 | 101,228 | +0.03(+0.77%) |
Mar 01, 2021 | 3.910 | 4.093 | 3.820 | 3.900 | 153,055 | +0.02(+0.52%) |
Feb 26, 2021 | 4.030 | 4.300 | 3.730 | 3.880 | 191,100 | -0.14(-3.48%) |
Feb 25, 2021 | 4.360 | 4.400 | 4.000 | 4.020 | 181,084 | -0.41(-9.26%) |
Feb 24, 2021 | 4.230 | 4.540 | 4.130 | 4.430 | 184,898 | +0.17(+3.99%) |
Feb 23, 2021 | 4.010 | 4.270 | 3.910 | 4.260 | 456,339 | +0.08(+1.91%) |
Feb 22, 2021 | 4.310 | 4.420 | 4.050 | 4.180 | 198,012 | -0.26(-5.86%) |
Feb 19, 2021 | 4.470 | 4.656 | 4.341 | 4.440 | 160,100 | -0.01(-0.34%) |
Feb 18, 2021 | 4.870 | 4.888 | 4.400 | 4.455 | 291,096 | -0.46(-9.45%) |
Feb 17, 2021 | 4.910 | 5.020 | 4.620 | 4.920 | 263,799 | -0.06(-1.20%) |
Feb 16, 2021 | 5.170 | 5.180 | 4.890 | 4.980 | 367,716 | -0.15(-2.92%) |
Feb 12, 2021 | 5.010 | 5.300 | 4.930 | 5.130 | 190,600 | +0.15(+3.01%) |
Feb 11, 2021 | 5.110 | 5.480 | 4.900 | 4.980 | 510,050 | -0.01(-0.20%) |
Feb 10, 2021 | 5.240 | 5.340 | 4.720 | 4.990 | 359,431 | -0.20(-3.85%) |
Feb 09, 2021 | 5.230 | 5.360 | 5.030 | 5.190 | 391,762 | -0.02(-0.38%) |
Feb 08, 2021 | 4.690 | 5.210 | 4.690 | 5.210 | 514,565 | +0.51(+10.85%) |
Feb 05, 2021 | 5.000 | 5.080 | 4.620 | 4.700 | 425,000 | -0.26(-5.24%) |
Feb 04, 2021 | 4.710 | 4.970 | 4.700 | 4.960 | 576,374 | +0.33(+7.13%) |
Feb 03, 2021 | 4.050 | 5.000 | 4.050 | 4.630 | 1,056,259 | +0.48(+11.57%) |
Feb 02, 2021 | 4.160 | 4.240 | 4.120 | 4.150 | 447,403 | -0.03(-0.72%) |
Feb 01, 2021 | 4.090 | 4.220 | 4.040 | 4.180 | 381,002 | +0.07(+1.70%) |
Jan 29, 2021 | 4.220 | 4.350 | 3.950 | 4.110 | 573,700 | -0.09(-2.14%) |
Jan 28, 2021 | 3.910 | 4.240 | 3.830 | 4.200 | 510,571 | +0.16(+3.96%) |
Jan 27, 2021 | 3.820 | 4.090 | 3.750 | 4.040 | 390,165 | -0.05(-1.22%) |
Jan 26, 2021 | 4.150 | 4.300 | 3.970 | 4.090 | 208,989 | -0.17(-3.99%) |
Jan 25, 2021 | 4.350 | 4.350 | 3.880 | 4.260 | 416,580 | -0.04(-0.93%) |
Jan 22, 2021 | 4.280 | 4.370 | 4.130 | 4.300 | 431,300 | -0.09(-2.05%) |
Jan 21, 2021 | 4.300 | 4.500 | 4.200 | 4.390 | 470,031 | +0.18(+4.28%) |
Jan 20, 2021 | 4.380 | 4.450 | 4.120 | 4.210 | 692,038 | +0.04(+0.96%) |
Jan 19, 2021 | 3.840 | 4.390 | 3.700 | 4.170 | 978,989 | +0.34(+8.88%) |
Jan 15, 2021 | 3.840 | 3.850 | 3.670 | 3.830 | 295,400 | +0.08(+2.13%) |
Jan 14, 2021 | 3.660 | 3.900 | 3.560 | 3.750 | 350,315 | +0.13(+3.59%) |
Jan 13, 2021 | 3.610 | 3.660 | 3.520 | 3.620 | 295,945 | -0.03(-0.82%) |
Jan 12, 2021 | 3.780 | 3.780 | 3.430 | 3.650 | 501,004 | -0.14(-3.69%) |
Jan 11, 2021 | 3.890 | 3.900 | 3.700 | 3.790 | 403,940 | -0.01(-0.26%) |
Jan 08, 2021 | 3.760 | 3.880 | 3.600 | 3.800 | 435,300 | +0.07(+1.88%) |
Jan 07, 2021 | 3.470 | 3.730 | 3.450 | 3.730 | 386,924 | +0.25(+7.18%) |
Jan 06, 2021 | 3.540 | 3.560 | 3.370 | 3.480 | 401,579 | -0.06(-1.69%) |
Jan 05, 2021 | 3.430 | 3.570 | 3.400 | 3.540 | 356,401 | +0.03(+0.85%) |
Jan 04, 2021 | 3.390 | 3.510 | 3.330 | 3.510 | 540,144 | +0.05(+1.45%) |
Dec 31, 2020 | 3.460 | 3.460 | 3.460 | 1,470,511 | -0.06(-1.70%) | |
Dec 30, 2020 | 3.460 | 3.840 | 3.280 | 3.520 | 1,470,511 | +0.20(+6.02%) |
Dec 29, 2020 | 3.500 | 3.500 | 3.280 | 3.320 | 659,874 | -0.23(-6.48%) |
Dec 28, 2020 | 3.760 | 3.840 | 3.300 | 3.550 | 1,012,948 | -0.28(-7.31%) |
Dec 24, 2020 | 4.080 | 4.120 | 3.720 | 3.830 | 964,000 | +0.06(+1.59%) |
Dec 23, 2020 | 3.750 | 3.880 | 3.560 | 3.770 | 1,629,453 | -0.06(-1.57%) |
Dec 22, 2020 | 3.780 | 4.120 | 3.690 | 3.830 | 1,349,366 | +0.05(+1.32%) |
Dec 21, 2020 | 3.600 | 4.190 | 3.550 | 3.780 | 2,580,924 | +0.22(+6.18%) |
Dec 18, 2020 | 4.170 | 4.170 | 3.560 | 3.560 | 3,374,000 | -0.71(-16.63%) |
Dec 17, 2020 | 5.300 | 5.300 | 4.060 | 4.270 | 8,493,429 | -1.53(-26.38%) |
Dec 16, 2020 | 6.230 | 6.500 | 5.200 | 5.800 | 11,364,230 | -0.90(-13.43%) |
Dec 15, 2020 | 5.030 | 8.600 | 4.800 | 6.700 | 103,182,104 | +2.22(+49.55%) |
Dec 14, 2020 | 3.110 | 6.950 | 3.050 | 4.480 | 90,993,296 | +1.66(+58.87%) |
Dec 11, 2020 | 3.250 | 3.270 | 2.563 | 2.820 | 393,500 | -0.26(-8.44%) |
Dec 10, 2020 | 2.680 | 3.600 | 2.640 | 3.080 | 596,822 | +0.43(+16.23%) |
Dec 09, 2020 | 2.640 | 2.750 | 2.570 | 2.650 | 138,365 | +0.04(+1.53%) |
Dec 08, 2020 | 2.610 | 2.747 | 2.586 | 2.610 | 155,649 | +0.02(+0.77%) |
Dec 07, 2020 | 2.630 | 2.677 | 2.560 | 2.590 | 90,821 | +0.00(+0.00%) |
Dec 04, 2020 | 2.600 | 2.650 | 2.530 | 2.590 | 114,100 | +0.04(+1.57%) |
Dec 03, 2020 | 2.490 | 2.600 | 2.450 | 2.550 | 183,733 | +0.11(+4.51%) |
Dec 02, 2020 | 2.490 | 2.500 | 2.400 | 2.440 | 69,351 | -0.03(-1.21%) |