Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.777 | 4.777 | 4.551 | 4.574 | 7,555 | -0.27(-5.61%) |
Nov 29, 2021 | 5.072 | 5.077 | 4.660 | 4.846 | 12,429 | -0.21(-4.20%) |
Nov 26, 2021 | 4.762 | 5.058 | 4.504 | 5.058 | 9,415 | +0.37(+8.00%) |
Nov 24, 2021 | 4.512 | 4.684 | 4.512 | 4.684 | 3,563 | +0.09(+1.87%) |
Nov 23, 2021 | 4.535 | 4.684 | 4.519 | 4.598 | 14,730 | +0.08(+1.73%) |
Nov 22, 2021 | 4.504 | 4.629 | 4.504 | 4.520 | 21,344 | +0.02(+0.52%) |
Nov 19, 2021 | 4.582 | 4.582 | 4.338 | 4.496 | 5,976 | -0.05(-1.03%) |
Nov 18, 2021 | 4.571 | 4.582 | 4.543 | 4.543 | 4,879 | +0.01(+0.17%) |
Nov 17, 2021 | 4.410 | 4.535 | 4.387 | 4.535 | 6,865 | +0.05(+1.04%) |
Nov 16, 2021 | 4.918 | 4.918 | 4.278 | 4.489 | 70,177 | -0.48(-9.59%) |
Nov 15, 2021 | 5.152 | 5.152 | 4.965 | 4.965 | 7,273 | -0.03(-0.63%) |
Nov 12, 2021 | 5.004 | 5.152 | 4.882 | 4.996 | 9,844 | +0.23(+4.92%) |
Nov 11, 2021 | 4.879 | 4.879 | 4.692 | 4.762 | 11,046 | -0.07(-1.45%) |
Nov 10, 2021 | 4.910 | 4.832 | 4.832 | 6,174 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.757 | 5.035 | 4.723 | 4.996 | 18,113 | +0.26(+5.44%) |
Nov 08, 2021 | 4.801 | 4.840 | 4.648 | 4.738 | 6,450 | -0.05(-1.14%) |
Nov 05, 2021 | 4.457 | 4.992 | 4.457 | 4.793 | 47,374 | +0.48(+11.23%) |
Nov 04, 2021 | 4.520 | 4.582 | 4.223 | 4.309 | 26,671 | -0.21(-4.66%) |
Nov 03, 2021 | 4.613 | 4.783 | 4.442 | 4.520 | 28,022 | -0.12(-2.69%) |
Nov 02, 2021 | 5.090 | 5.168 | 4.606 | 4.645 | 38,746 | -0.51(-9.85%) |
Nov 01, 2021 | 5.074 | 5.324 | 4.926 | 5.152 | 15,850 | +0.05(+0.92%) |
Oct 29, 2021 | 5.105 | 5.121 | 4.929 | 5.105 | 5,213 | +0.03(+0.62%) |
Oct 28, 2021 | 5.090 | 5.166 | 4.996 | 5.074 | 3,959 | -0.05(-0.91%) |
Oct 27, 2021 | 5.199 | 5.246 | 4.863 | 5.121 | 12,659 | -0.12(-2.24%) |
Oct 26, 2021 | 5.363 | 5.160 | 5.238 | 4,374 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.277 | 5.378 | 5.230 | 5.300 | 6,734 | -0.02(-0.44%) |
Oct 22, 2021 | 5.207 | 5.496 | 5.035 | 5.324 | 24,353 | +0.13(+2.56%) |
Oct 21, 2021 | 5.136 | 5.605 | 4.965 | 5.191 | 91,945 | +0.02(+0.30%) |
Oct 20, 2021 | 5.105 | 5.675 | 4.832 | 5.175 | 118,594 | -0.05(-0.90%) |
Oct 19, 2021 | 5.191 | 5.410 | 5.183 | 5.222 | 12,683 | +0.05(+1.06%) |
Oct 18, 2021 | 5.082 | 5.581 | 5.019 | 5.168 | 76,404 | +0.13(+2.64%) |
Oct 15, 2021 | 4.840 | 5.074 | 4.836 | 5.035 | 17,600 | +0.20(+4.03%) |
Oct 14, 2021 | 4.684 | 4.840 | 4.668 | 4.840 | 20,230 | +0.23(+5.08%) |
Oct 13, 2021 | 4.348 | 4.746 | 4.348 | 4.606 | 15,267 | +0.12(+2.61%) |
Oct 12, 2021 | 4.582 | 4.582 | 4.426 | 4.489 | 15,695 | +0.03(+0.70%) |
Oct 11, 2021 | 4.731 | 4.731 | 4.457 | 4.457 | 8,918 | -0.19(-4.03%) |
Oct 08, 2021 | 4.637 | 4.871 | 4.572 | 4.645 | 15,865 | +0.04(+0.85%) |
Oct 07, 2021 | 4.481 | 4.832 | 4.442 | 4.606 | 36,948 | +0.25(+5.73%) |
Oct 06, 2021 | 4.871 | 4.871 | 4.270 | 4.356 | 122,562 | -0.52(-10.58%) |
Oct 05, 2021 | 5.191 | 5.417 | 4.590 | 4.871 | 527,436 | -0.09(-1.73%) |
Oct 04, 2021 | 4.450 | 5.308 | 4.418 | 4.957 | 545,057 | +0.41(+9.11%) |
Oct 01, 2021 | 4.590 | 4.606 | 4.473 | 4.543 | 7,415 | +0.11(+2.46%) |
Sep 30, 2021 | 4.543 | 4.559 | 4.364 | 4.434 | 19,624 | -0.10(-2.24%) |
Sep 29, 2021 | 4.364 | 4.535 | 4.301 | 4.535 | 28,560 | +0.17(+3.98%) |
Sep 28, 2021 | 4.450 | 4.450 | 4.223 | 4.362 | 12,605 | -0.01(-0.22%) |
Sep 27, 2021 | 4.106 | 4.457 | 4.059 | 4.371 | 55,606 | +0.23(+5.66%) |
Sep 24, 2021 | 4.239 | 4.309 | 4.099 | 4.137 | 51,967 | -0.14(-3.28%) |
Sep 23, 2021 | 4.371 | 4.606 | 4.278 | 4.278 | 28,098 | -0.11(-2.56%) |
Sep 22, 2021 | 4.395 | 4.535 | 4.390 | 4.390 | 15,759 | -0.01(-0.28%) |
Sep 21, 2021 | 4.723 | 4.723 | 4.371 | 4.403 | 19,170 | -0.34(-7.24%) |
Sep 20, 2021 | 4.801 | 4.801 | 4.739 | 4.746 | 3,481 | -0.04(-0.82%) |
Sep 17, 2021 | 4.996 | 4.996 | 4.785 | 4.785 | 2,116 | -0.07(-1.42%) |
Sep 15, 2021 | 4.854 | 4.854 | 4.854 | 283 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.809 | 4.910 | 4.809 | 4.879 | 17,058 | +0.04(+0.81%) |
Sep 13, 2021 | 4.945 | 4.961 | 4.723 | 4.840 | 8,121 | -0.10(-2.05%) |
Sep 10, 2021 | 4.957 | 4.957 | 4.887 | 4.941 | 1,288 | +0.10(+2.10%) |
Sep 09, 2021 | 4.840 | 4.850 | 4.832 | 4.840 | 10,088 | -0.04(-0.80%) |
Sep 08, 2021 | 4.801 | 4.980 | 4.801 | 4.879 | 12,192 | +0.07(+1.46%) |
Sep 07, 2021 | 4.801 | 4.840 | 4.801 | 4.809 | 3,739 | -0.02(-0.32%) |
Sep 03, 2021 | 4.538 | 4.824 | 4.405 | 4.824 | 15,391 | +0.34(+7.67%) |
Sep 02, 2021 | 4.489 | 4.660 | 4.359 | 4.481 | 92,305 | +0.05(+1.06%) |
Sep 01, 2021 | 4.434 | 4.489 | 4.352 | 4.434 | 45,129 | -0.02(-0.53%) |
Aug 31, 2021 | 4.457 | 4.482 | 4.457 | 4.457 | 1,544 | -0.03(-0.65%) |
Aug 30, 2021 | 4.473 | 4.567 | 4.465 | 4.486 | 16,493 | +0.04(+0.83%) |
Aug 27, 2021 | 4.449 | 4.450 | 4.407 | 4.450 | 15,810 | +0.04(+0.88%) |
Aug 26, 2021 | 4.403 | 4.540 | 4.395 | 4.410 | 2,498 | -0.01(-0.18%) |
Aug 25, 2021 | 4.473 | 4.567 | 4.303 | 4.418 | 26,031 | +0.00(+0.00%) |
Aug 24, 2021 | 4.543 | 4.559 | 4.270 | 4.418 | 17,018 | -0.02(-0.35%) |
Aug 23, 2021 | 4.293 | 4.434 | 4.254 | 4.434 | 8,703 | +0.18(+4.15%) |
Aug 20, 2021 | 4.325 | 4.410 | 4.254 | 4.257 | 4,425 | -0.02(-0.57%) |
Aug 19, 2021 | 4.364 | 4.364 | 4.254 | 4.282 | 2,959 | -0.03(-0.72%) |
Aug 18, 2021 | 4.332 | 4.379 | 4.313 | 4.313 | 6,455 | -0.02(-0.45%) |
Aug 17, 2021 | 4.426 | 4.423 | 4.332 | 4.332 | 851 | +0.02(+0.36%) |
Aug 16, 2021 | 4.442 | 4.442 | 4.289 | 4.317 | 3,957 | -0.12(-2.81%) |
Aug 13, 2021 | 4.465 | 4.528 | 4.442 | 4.442 | 4,171 | -0.14(-3.10%) |
Aug 12, 2021 | 4.606 | 4.606 | 4.450 | 4.584 | 3,321 | +0.26(+5.99%) |
Aug 11, 2021 | 4.332 | 4.426 | 4.325 | 4.325 | 21,584 | -0.04(-0.89%) |
Aug 10, 2021 | 4.239 | 4.364 | 4.227 | 4.364 | 3,018 | +0.18(+4.29%) |
Aug 09, 2021 | 4.418 | 4.559 | 4.176 | 4.184 | 18,400 | -0.43(-9.31%) |
Aug 06, 2021 | 4.762 | 4.762 | 4.489 | 4.613 | 7,774 | -0.11(-2.31%) |
Aug 05, 2021 | 4.605 | 4.734 | 4.605 | 4.723 | 2,928 | +0.07(+1.51%) |
Aug 04, 2021 | 4.598 | 4.762 | 4.582 | 4.652 | 22,897 | -0.02(-0.33%) |
Aug 03, 2021 | 4.676 | 4.754 | 4.645 | 4.668 | 35,733 | -0.06(-1.24%) |
Aug 02, 2021 | 4.645 | 4.754 | 4.645 | 4.727 | 17,716 | +0.09(+1.94%) |
Jul 30, 2021 | 4.723 | 4.776 | 4.460 | 4.637 | 12,551 | -0.05(-1.08%) |
Jul 29, 2021 | 4.563 | 4.793 | 4.563 | 4.688 | 17,689 | +0.09(+1.85%) |
Jul 28, 2021 | 4.603 | 4.610 | 4.497 | 4.603 | 20,215 | +0.11(+2.43%) |
Jul 27, 2021 | 4.759 | 4.759 | 4.423 | 4.493 | 35,037 | -0.23(-4.95%) |
Jul 26, 2021 | 4.681 | 4.759 | 4.681 | 4.727 | 2,018 | +0.05(+1.00%) |
Jul 23, 2021 | 4.712 | 4.829 | 4.681 | 4.681 | 7,386 | -0.14(-2.91%) |
Jul 22, 2021 | 4.805 | 4.915 | 4.790 | 4.821 | 25,778 | -0.02(-0.48%) |
Jul 21, 2021 | 4.821 | 4.915 | 4.755 | 4.844 | 35,880 | -0.05(-1.11%) |
Jul 20, 2021 | 4.819 | 5.024 | 4.805 | 4.899 | 11,134 | +0.06(+1.29%) |
Jul 19, 2021 | 4.961 | 5.024 | 4.673 | 4.837 | 32,765 | -0.20(-3.88%) |
Jul 16, 2021 | 5.383 | 5.386 | 4.969 | 5.032 | 8,054 | -0.09(-1.83%) |
Jul 15, 2021 | 5.273 | 5.394 | 5.016 | 5.125 | 34,925 | -0.20(-3.67%) |
Jul 14, 2021 | 5.156 | 5.710 | 5.149 | 5.320 | 148,308 | +0.12(+2.40%) |
Jul 13, 2021 | 5.133 | 5.305 | 5.047 | 5.195 | 54,573 | +0.14(+2.78%) |
Jul 12, 2021 | 4.899 | 5.180 | 4.899 | 5.055 | 8,214 | +0.14(+2.86%) |
Jul 09, 2021 | 4.751 | 5.835 | 4.727 | 4.915 | 204,462 | +0.20(+4.13%) |
Jul 08, 2021 | 4.712 | 4.938 | 4.681 | 4.720 | 108,210 | +0.01(+0.15%) |
Jul 07, 2021 | 4.790 | 4.969 | 4.712 | 4.713 | 17,510 | -0.13(-2.73%) |
Jul 06, 2021 | 5.024 | 5.024 | 4.837 | 4.845 | 18,451 | -0.05(-0.95%) |
Jul 02, 2021 | 4.938 | 5.094 | 4.849 | 4.891 | 20,498 | -0.12(-2.34%) |
Jul 01, 2021 | 4.938 | 5.102 | 4.891 | 5.008 | 51,457 | +0.10(+2.07%) |
Jun 30, 2021 | 4.798 | 5.071 | 4.798 | 4.907 | 8,439 | +0.06(+1.29%) |
Jun 29, 2021 | 4.985 | 5.016 | 4.813 | 4.844 | 8,010 | -0.16(-3.16%) |
Jun 28, 2021 | 4.855 | 5.042 | 4.785 | 5.003 | 73,147 | +0.09(+1.90%) |
Jun 25, 2021 | 4.870 | 5.010 | 4.793 | 4.909 | 38,539 | +0.05(+1.12%) |
Jun 24, 2021 | 4.972 | 4.972 | 4.629 | 4.855 | 51,995 | +0.04(+0.81%) |
Jun 23, 2021 | 4.761 | 4.902 | 4.583 | 4.816 | 75,705 | +0.30(+6.72%) |
Jun 22, 2021 | 4.676 | 4.785 | 4.513 | 4.513 | 57,417 | -0.16(-3.49%) |
Jun 21, 2021 | 4.442 | 5.407 | 4.436 | 4.676 | 429,116 | +0.23(+5.25%) |
Jun 18, 2021 | 4.816 | 4.816 | 4.318 | 4.442 | 57,019 | -0.37(-7.75%) |
Jun 17, 2021 | 4.754 | 4.824 | 4.668 | 4.816 | 20,851 | +0.10(+2.02%) |
Jun 16, 2021 | 4.668 | 4.808 | 4.606 | 4.720 | 12,510 | +0.13(+2.83%) |
Jun 15, 2021 | 4.707 | 4.769 | 4.590 | 4.590 | 20,734 | -0.15(-3.12%) |
Jun 14, 2021 | 4.816 | 4.816 | 4.738 | 4.738 | 8,390 | +0.05(+1.16%) |
Jun 11, 2021 | 4.824 | 4.824 | 4.684 | 4.684 | 29,067 | +0.02(+0.33%) |
Jun 10, 2021 | 4.598 | 4.699 | 4.583 | 4.668 | 5,699 | +0.04(+0.84%) |
Jun 09, 2021 | 4.583 | 4.909 | 4.513 | 4.629 | 30,864 | +0.05(+1.02%) |
Jun 08, 2021 | 4.598 | 4.723 | 4.583 | 4.583 | 42,972 | +0.00(+0.00%) |
Jun 07, 2021 | 4.684 | 4.824 | 4.575 | 4.583 | 14,490 | -0.05(-1.17%) |
Jun 04, 2021 | 4.816 | 4.987 | 4.531 | 4.637 | 58,313 | +0.25(+5.67%) |
Jun 03, 2021 | 4.481 | 4.481 | 4.315 | 4.388 | 24,984 | -0.02(-0.35%) |
Jun 02, 2021 | 4.334 | 4.512 | 4.186 | 4.404 | 38,662 | +0.08(+1.89%) |
Jun 01, 2021 | 4.073 | 4.404 | 4.022 | 4.322 | 51,767 | +0.30(+7.45%) |
May 28, 2021 | 4.170 | 4.349 | 3.976 | 4.022 | 56,227 | -0.26(-6.00%) |
May 27, 2021 | 3.983 | 4.341 | 3.960 | 4.279 | 157,645 | +0.00(+0.03%) |
May 26, 2021 | 4.278 | 4.315 | 4.115 | 4.278 | 93,156 | +0.00(+0.00%) |
May 25, 2021 | 4.085 | 4.382 | 4.085 | 4.278 | 17,130 | +0.20(+4.91%) |
May 24, 2021 | 4.449 | 4.471 | 4.078 | 4.078 | 53,827 | -0.06(-1.43%) |
May 21, 2021 | 4.070 | 4.656 | 3.892 | 4.137 | 264,110 | +0.70(+20.26%) |
May 20, 2021 | 3.485 | 3.581 | 3.373 | 3.440 | 24,287 | -0.02(-0.64%) |
May 19, 2021 | 3.373 | 3.559 | 3.359 | 3.462 | 13,399 | -0.01(-0.21%) |
May 18, 2021 | 3.425 | 3.522 | 3.373 | 3.470 | 17,358 | +0.06(+1.74%) |
May 17, 2021 | 3.522 | 4.078 | 3.388 | 3.411 | 76,660 | +0.06(+1.77%) |
May 14, 2021 | 3.700 | 3.833 | 3.181 | 3.351 | 195,118 | -0.35(-9.42%) |
May 13, 2021 | 4.019 | 5.739 | 3.114 | 3.700 | 3,550,120 | -0.06(-1.58%) |
May 12, 2021 | 3.151 | 3.764 | 3.151 | 3.759 | 134,331 | +0.58(+18.08%) |
May 11, 2021 | 3.188 | 3.188 | 3.099 | 3.183 | 1,166 | +0.06(+1.99%) |
May 10, 2021 | 3.188 | 3.247 | 3.084 | 3.121 | 26,323 | -0.13(-3.88%) |
May 07, 2021 | 3.277 | 3.373 | 3.221 | 3.247 | 7,500 | +0.06(+1.74%) |
May 06, 2021 | 3.292 | 3.373 | 3.136 | 3.192 | 19,028 | -0.06(-1.94%) |
May 05, 2021 | 3.284 | 3.299 | 3.188 | 3.255 | 20,398 | -0.09(-2.66%) |
May 04, 2021 | 3.121 | 3.498 | 3.121 | 3.344 | 47,555 | +0.25(+8.15%) |
May 03, 2021 | 3.225 | 3.633 | 3.084 | 3.092 | 174,230 | -0.32(-9.35%) |
Apr 30, 2021 | 3.336 | 3.411 | 3.336 | 3.411 | 9,576 | +0.07(+2.22%) |
Apr 29, 2021 | 3.470 | 3.470 | 3.292 | 3.336 | 3,590 | -0.04(-1.32%) |
Apr 28, 2021 | 3.277 | 3.396 | 3.218 | 3.381 | 4,332 | +0.12(+3.64%) |
Apr 27, 2021 | 3.255 | 3.329 | 3.255 | 3.262 | 3,010 | +0.00(+0.00%) |
Apr 26, 2021 | 3.218 | 3.262 | 3.199 | 3.262 | 2,725 | +0.00(+0.00%) |
Apr 23, 2021 | 3.262 | 3.336 | 3.251 | 3.262 | 3,641 | +0.07(+2.33%) |
Apr 22, 2021 | 3.203 | 3.240 | 3.084 | 3.188 | 15,273 | -0.13(-4.02%) |
Apr 21, 2021 | 3.224 | 3.336 | 3.224 | 3.322 | 3,889 | +0.13(+3.94%) |
Apr 20, 2021 | 3.344 | 3.343 | 3.196 | 3.196 | 13,064 | -0.18(-5.27%) |
Apr 19, 2021 | 3.343 | 3.373 | 3.343 | 3.373 | 4,208 | +0.04(+1.11%) |
Apr 16, 2021 | 3.403 | 3.418 | 3.336 | 3.336 | 9,036 | -0.09(-2.60%) |
Apr 15, 2021 | 3.470 | 3.470 | 3.344 | 3.425 | 8,533 | -0.05(-1.49%) |
Apr 14, 2021 | 3.425 | 3.477 | 3.247 | 3.477 | 6,181 | -0.01(-0.21%) |
Apr 13, 2021 | 3.596 | 3.596 | 3.433 | 3.485 | 6,997 | -0.06(-1.67%) |
Apr 12, 2021 | 3.477 | 3.617 | 3.373 | 3.544 | 5,933 | -0.09(-2.45%) |
Apr 09, 2021 | 3.633 | 3.633 | 3.633 | 3.633 | 134 | +0.00(+0.00%) |
Apr 08, 2021 | 3.633 | 3.759 | 3.633 | 3.633 | 3,402 | -0.05(-1.41%) |
Apr 07, 2021 | 3.855 | 3.855 | 3.640 | 3.685 | 10,814 | -0.13(-3.31%) |
Apr 06, 2021 | 3.707 | 3.885 | 3.663 | 3.811 | 18,881 | +0.10(+2.59%) |
Apr 05, 2021 | 3.633 | 3.855 | 3.626 | 3.715 | 47,011 | +0.08(+2.24%) |
Apr 01, 2021 | 3.504 | 3.707 | 3.460 | 3.633 | 27,379 | +0.11(+3.16%) |
Mar 31, 2021 | 3.500 | 3.551 | 3.418 | 3.522 | 4,642 | +0.12(+3.49%) |
Mar 30, 2021 | 3.470 | 3.492 | 3.344 | 3.403 | 13,033 | -0.10(-2.75%) |
Mar 29, 2021 | 3.485 | 3.500 | 3.418 | 3.500 | 2,936 | +0.00(+0.00%) |
Mar 26, 2021 | 3.500 | 3.581 | 3.448 | 3.500 | 10,790 | -0.01(-0.21%) |
Mar 25, 2021 | 3.425 | 3.648 | 3.381 | 3.507 | 8,084 | -0.03(-0.84%) |
Mar 24, 2021 | 3.544 | 3.707 | 3.522 | 3.537 | 14,835 | -0.04(-1.04%) |
Mar 23, 2021 | 3.596 | 3.596 | 3.477 | 3.574 | 11,900 | +0.10(+2.77%) |
Mar 22, 2021 | 3.626 | 3.626 | 3.477 | 3.477 | 12,801 | -0.15(-4.09%) |
Mar 19, 2021 | 3.685 | 3.685 | 3.574 | 3.626 | 3,237 | +0.10(+2.95%) |
Mar 18, 2021 | 3.520 | 3.537 | 3.478 | 3.522 | 10,554 | -0.06(-1.66%) |
Mar 17, 2021 | 3.566 | 3.588 | 3.514 | 3.581 | 4,098 | -0.01(-0.21%) |
Mar 16, 2021 | 3.603 | 3.689 | 3.559 | 3.588 | 9,429 | -0.01(-0.41%) |
Mar 15, 2021 | 3.907 | 3.907 | 3.559 | 3.603 | 45,958 | +0.04(+1.25%) |
Mar 12, 2021 | 3.559 | 3.559 | 3.507 | 3.559 | 17,668 | +0.06(+1.70%) |
Mar 11, 2021 | 3.566 | 3.648 | 3.500 | 3.500 | 6,789 | -0.06(-1.67%) |
Mar 10, 2021 | 3.633 | 3.855 | 3.411 | 3.559 | 111,272 | -0.05(-1.44%) |
Mar 09, 2021 | 3.462 | 3.670 | 3.396 | 3.611 | 26,134 | +0.17(+4.96%) |
Mar 08, 2021 | 3.448 | 3.448 | 3.381 | 3.440 | 9,690 | -0.01(-0.21%) |
Mar 05, 2021 | 3.233 | 3.448 | 3.233 | 3.448 | 12,813 | +0.26(+8.14%) |
Mar 04, 2021 | 3.470 | 3.470 | 2.995 | 3.188 | 24,498 | -0.22(-6.52%) |
Mar 03, 2021 | 3.373 | 3.544 | 3.366 | 3.411 | 7,840 | -0.01(-0.22%) |
Mar 02, 2021 | 3.559 | 3.559 | 3.151 | 3.418 | 34,266 | -0.19(-5.34%) |
Mar 01, 2021 | 3.633 | 3.670 | 3.581 | 3.611 | 6,901 | -0.02(-0.61%) |
Feb 26, 2021 | 3.729 | 3.781 | 3.544 | 3.633 | 63,661 | -0.10(-2.58%) |
Feb 25, 2021 | 3.633 | 3.940 | 3.585 | 3.729 | 115,359 | -0.04(-1.18%) |
Feb 24, 2021 | 3.588 | 3.941 | 3.583 | 3.774 | 50,076 | +0.01(+0.30%) |
Feb 23, 2021 | 3.626 | 3.766 | 3.581 | 3.763 | 26,520 | -0.11(-2.78%) |
Feb 22, 2021 | 3.596 | 3.959 | 3.596 | 3.870 | 37,778 | +0.18(+4.92%) |
Feb 19, 2021 | 3.618 | 3.938 | 3.596 | 3.689 | 7,822 | +0.05(+1.46%) |
Feb 18, 2021 | 3.781 | 3.906 | 3.636 | 3.636 | 13,118 | -0.24(-6.15%) |
Feb 17, 2021 | 3.974 | 4.049 | 3.848 | 3.874 | 37,200 | -0.20(-5.00%) |
Feb 16, 2021 | 3.663 | 4.078 | 3.663 | 4.078 | 29,885 | +0.41(+11.11%) |
Feb 12, 2021 | 3.685 | 3.818 | 3.596 | 3.670 | 29,268 | -0.10(-2.75%) |
Feb 11, 2021 | 3.915 | 4.093 | 3.766 | 3.774 | 21,550 | -0.22(-5.57%) |
Feb 10, 2021 | 3.937 | 4.167 | 3.715 | 3.996 | 111,795 | +0.16(+4.05%) |
Feb 09, 2021 | 3.863 | 3.927 | 3.752 | 3.841 | 38,699 | +0.11(+2.98%) |
Feb 08, 2021 | 3.796 | 3.974 | 3.677 | 3.729 | 90,932 | +0.07(+2.03%) |
Feb 05, 2021 | 3.544 | 3.878 | 3.425 | 3.655 | 153,623 | +0.24(+7.17%) |
Feb 04, 2021 | 3.396 | 3.566 | 3.396 | 3.411 | 15,876 | -0.03(-0.83%) |
Feb 03, 2021 | 3.492 | 3.492 | 3.401 | 3.439 | 7,844 | +0.08(+2.44%) |
Feb 02, 2021 | 3.396 | 3.500 | 3.357 | 3.357 | 24,164 | -0.02(-0.70%) |
Feb 01, 2021 | 3.411 | 3.522 | 3.336 | 3.381 | 16,303 | -0.10(-2.86%) |
Jan 29, 2021 | 4.300 | 4.300 | 3.477 | 3.481 | 112,081 | -1.18(-25.37%) |
Jan 28, 2021 | 3.492 | 4.975 | 3.307 | 4.664 | 432,976 | +1.24(+36.15%) |
Jan 27, 2021 | 3.366 | 3.559 | 3.351 | 3.425 | 6,177 | -0.13(-3.74%) |
Jan 26, 2021 | 3.558 | 3.566 | 3.469 | 3.558 | 7,624 | +0.04(+1.04%) |
Jan 25, 2021 | 3.388 | 3.596 | 3.388 | 3.522 | 35,162 | +0.10(+2.81%) |
Jan 22, 2021 | 3.351 | 3.507 | 3.315 | 3.425 | 40,058 | +0.09(+2.55%) |
Jan 21, 2021 | 3.373 | 3.381 | 3.329 | 3.340 | 5,381 | +0.03(+0.78%) |
Jan 20, 2021 | 3.326 | 3.448 | 3.314 | 3.314 | 7,348 | +0.01(+0.23%) |
Jan 19, 2021 | 3.294 | 3.350 | 3.277 | 3.307 | 6,619 | -0.01(-0.45%) |
Jan 15, 2021 | 3.396 | 3.448 | 3.307 | 3.322 | 12,948 | -0.05(-1.54%) |
Jan 14, 2021 | 3.307 | 3.455 | 3.292 | 3.373 | 27,673 | +0.04(+1.11%) |
Jan 13, 2021 | 3.299 | 3.448 | 3.284 | 3.336 | 18,084 | +0.04(+1.35%) |
Jan 12, 2021 | 3.173 | 3.299 | 3.107 | 3.292 | 52,696 | +0.12(+3.74%) |
Jan 11, 2021 | 3.188 | 3.188 | 3.040 | 3.173 | 19,991 | +0.01(+0.23%) |
Jan 08, 2021 | 3.173 | 3.188 | 3.010 | 3.166 | 49,499 | +0.03(+0.95%) |
Jan 07, 2021 | 3.218 | 3.218 | 3.003 | 3.136 | 49,639 | -0.02(-0.70%) |
Jan 06, 2021 | 3.114 | 3.233 | 3.077 | 3.158 | 102,213 | -0.24(-6.99%) |
Jan 05, 2021 | 3.047 | 3.574 | 3.047 | 3.396 | 347,805 | +0.33(+10.90%) |
Jan 04, 2021 | 3.003 | 3.136 | 2.966 | 3.062 | 17,643 | +0.03(+1.10%) |
Dec 31, 2020 | 3.029 | 3.029 | 3.029 | 1,008,818 | -0.11(-3.66%) | |
Dec 30, 2020 | 3.003 | 5.190 | 3.003 | 3.144 | 1,008,818 | +0.14(+4.69%) |
Dec 29, 2020 | 3.084 | 3.121 | 2.966 | 3.003 | 32,379 | +0.01(+0.50%) |
Dec 28, 2020 | 2.929 | 3.077 | 2.862 | 2.988 | 76,488 | +0.09(+3.07%) |
Dec 24, 2020 | 2.966 | 2.966 | 2.899 | 2.899 | 6,069 | -0.01(-0.50%) |
Dec 23, 2020 | 2.943 | 2.995 | 2.906 | 2.913 | 22,509 | -0.02(-0.77%) |
Dec 22, 2020 | 2.981 | 2.981 | 2.936 | 2.936 | 11,697 | +0.00(+0.00%) |
Dec 21, 2020 | 2.966 | 3.003 | 2.936 | 2.936 | 11,866 | -0.04(-1.25%) |
Dec 18, 2020 | 3.018 | 3.018 | 2.973 | 2.973 | 6,878 | -0.04(-1.47%) |
Dec 17, 2020 | 3.010 | 3.025 | 3.010 | 3.018 | 5,436 | -0.01(-0.24%) |
Dec 16, 2020 | 3.011 | 3.025 | 3.011 | 3.025 | 4,944 | +0.00(+0.00%) |
Dec 15, 2020 | 3.018 | 3.025 | 3.010 | 3.025 | 3,336 | +0.01(+0.49%) |
Dec 14, 2020 | 3.010 | 3.040 | 3.010 | 3.010 | 13,698 | +0.00(+0.00%) |
Dec 11, 2020 | 3.040 | 3.058 | 3.010 | 3.010 | 12,408 | -0.06(-1.93%) |
Dec 10, 2020 | 3.125 | 3.125 | 3.062 | 3.069 | 5,520 | -0.02(-0.72%) |
Dec 09, 2020 | 3.158 | 3.173 | 3.084 | 3.092 | 17,645 | -0.07(-2.11%) |
Dec 08, 2020 | 3.255 | 3.262 | 3.158 | 3.158 | 13,830 | -0.13(-3.83%) |
Dec 07, 2020 | 3.262 | 3.322 | 3.196 | 3.284 | 5,237 | +0.02(+0.67%) |
Dec 04, 2020 | 3.388 | 3.410 | 3.262 | 3.262 | 9,576 | -0.01(-0.23%) |
Dec 03, 2020 | 3.247 | 3.347 | 3.247 | 3.270 | 14,114 | -0.07(-2.00%) |
Dec 02, 2020 | 3.405 | 3.405 | 3.336 | 3.336 | 5,989 | +0.00(+0.00%) |