Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.537 | 4.553 | 4.358 | 4.428 | 19,649 | -0.10(-2.24%) |
Sep 29, 2021 | 4.358 | 4.530 | 4.296 | 4.530 | 28,597 | +0.17(+3.98%) |
Sep 28, 2021 | 4.444 | 4.444 | 4.218 | 4.356 | 12,621 | -0.01(-0.22%) |
Sep 27, 2021 | 4.101 | 4.452 | 4.054 | 4.366 | 55,676 | +0.23(+5.66%) |
Sep 24, 2021 | 4.233 | 4.304 | 4.093 | 4.132 | 52,033 | -0.14(-3.28%) |
Sep 23, 2021 | 4.366 | 4.600 | 4.272 | 4.272 | 28,134 | -0.11(-2.56%) |
Sep 22, 2021 | 4.389 | 4.530 | 4.385 | 4.385 | 15,779 | -0.01(-0.28%) |
Sep 21, 2021 | 4.717 | 4.717 | 4.366 | 4.397 | 19,195 | -0.34(-7.24%) |
Sep 20, 2021 | 4.795 | 4.795 | 4.733 | 4.740 | 3,486 | -0.04(-0.82%) |
Sep 17, 2021 | 4.990 | 4.990 | 4.779 | 4.779 | 2,118 | -0.07(-1.42%) |
Sep 15, 2021 | 4.848 | 4.848 | 4.848 | 283 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.802 | 4.904 | 4.802 | 4.873 | 17,079 | +0.04(+0.81%) |
Sep 13, 2021 | 4.939 | 4.955 | 4.717 | 4.834 | 8,132 | -0.10(-2.05%) |
Sep 10, 2021 | 4.951 | 4.951 | 4.880 | 4.935 | 1,290 | +0.10(+2.10%) |
Sep 09, 2021 | 4.834 | 4.844 | 4.826 | 4.834 | 10,101 | -0.04(-0.80%) |
Sep 08, 2021 | 4.795 | 4.974 | 4.795 | 4.873 | 12,208 | +0.07(+1.46%) |
Sep 07, 2021 | 4.795 | 4.834 | 4.795 | 4.802 | 3,744 | -0.02(-0.32%) |
Sep 03, 2021 | 4.532 | 4.818 | 4.399 | 4.818 | 15,411 | +0.34(+7.67%) |
Sep 02, 2021 | 4.483 | 4.654 | 4.353 | 4.475 | 92,422 | +0.05(+1.06%) |
Sep 01, 2021 | 4.428 | 4.483 | 4.346 | 4.428 | 45,187 | -0.02(-0.53%) |
Aug 31, 2021 | 4.452 | 4.477 | 4.452 | 4.452 | 1,546 | -0.03(-0.65%) |
Aug 30, 2021 | 4.467 | 4.561 | 4.459 | 4.481 | 16,514 | +0.04(+0.83%) |
Aug 27, 2021 | 4.444 | 4.444 | 4.401 | 4.444 | 15,830 | +0.04(+0.88%) |
Aug 26, 2021 | 4.397 | 4.535 | 4.389 | 4.405 | 2,501 | -0.01(-0.18%) |
Aug 25, 2021 | 4.467 | 4.561 | 4.298 | 4.413 | 26,065 | +0.00(+0.00%) |
Aug 24, 2021 | 4.537 | 4.553 | 4.265 | 4.413 | 17,040 | -0.02(-0.35%) |
Aug 23, 2021 | 4.288 | 4.428 | 4.249 | 4.428 | 8,714 | +0.18(+4.15%) |
Aug 20, 2021 | 4.319 | 4.405 | 4.249 | 4.252 | 4,431 | -0.02(-0.57%) |
Aug 19, 2021 | 4.358 | 4.358 | 4.249 | 4.276 | 2,962 | -0.03(-0.72%) |
Aug 18, 2021 | 4.327 | 4.374 | 4.307 | 4.307 | 6,463 | -0.02(-0.45%) |
Aug 17, 2021 | 4.420 | 4.417 | 4.327 | 4.327 | 852 | +0.02(+0.36%) |
Aug 16, 2021 | 4.436 | 4.436 | 4.284 | 4.311 | 3,962 | -0.12(-2.81%) |
Aug 13, 2021 | 4.459 | 4.522 | 4.436 | 4.436 | 4,176 | -0.14(-3.10%) |
Aug 12, 2021 | 4.600 | 4.600 | 4.444 | 4.578 | 3,325 | +0.26(+5.99%) |
Aug 11, 2021 | 4.327 | 4.420 | 4.319 | 4.319 | 21,611 | -0.04(-0.89%) |
Aug 10, 2021 | 4.233 | 4.358 | 4.221 | 4.358 | 3,021 | +0.18(+4.29%) |
Aug 09, 2021 | 4.413 | 4.553 | 4.171 | 4.179 | 18,424 | -0.43(-9.31%) |
Aug 06, 2021 | 4.756 | 4.756 | 4.483 | 4.608 | 7,784 | -0.11(-2.31%) |
Aug 05, 2021 | 4.599 | 4.728 | 4.599 | 4.717 | 2,932 | +0.07(+1.51%) |
Aug 04, 2021 | 4.592 | 4.756 | 4.576 | 4.647 | 22,926 | -0.02(-0.33%) |
Aug 03, 2021 | 4.670 | 4.748 | 4.639 | 4.662 | 35,778 | -0.06(-1.24%) |
Aug 02, 2021 | 4.639 | 4.748 | 4.639 | 4.721 | 17,739 | +0.09(+1.94%) |
Jul 30, 2021 | 4.717 | 4.770 | 4.454 | 4.631 | 12,567 | -0.05(-1.08%) |
Jul 29, 2021 | 4.557 | 4.787 | 4.557 | 4.682 | 17,712 | +0.08(+1.85%) |
Jul 28, 2021 | 4.597 | 4.605 | 4.492 | 4.597 | 20,241 | +0.11(+2.43%) |
Jul 27, 2021 | 4.753 | 4.753 | 4.418 | 4.488 | 35,082 | -0.23(-4.95%) |
Jul 26, 2021 | 4.675 | 4.753 | 4.675 | 4.721 | 2,021 | +0.05(+1.00%) |
Jul 23, 2021 | 4.706 | 4.823 | 4.675 | 4.675 | 7,395 | -0.14(-2.91%) |
Jul 22, 2021 | 4.799 | 4.908 | 4.784 | 4.815 | 25,811 | -0.02(-0.48%) |
Jul 21, 2021 | 4.815 | 4.908 | 4.749 | 4.838 | 35,925 | -0.05(-1.11%) |
Jul 20, 2021 | 4.812 | 5.017 | 4.799 | 4.893 | 11,148 | +0.06(+1.29%) |
Jul 19, 2021 | 4.955 | 5.017 | 4.667 | 4.830 | 32,806 | -0.19(-3.88%) |
Jul 16, 2021 | 5.376 | 5.379 | 4.963 | 5.025 | 8,064 | -0.09(-1.83%) |
Jul 15, 2021 | 5.267 | 5.387 | 5.010 | 5.119 | 34,969 | -0.19(-3.67%) |
Jul 14, 2021 | 5.150 | 5.703 | 5.142 | 5.314 | 148,496 | +0.12(+2.40%) |
Jul 13, 2021 | 5.127 | 5.298 | 5.041 | 5.189 | 54,643 | +0.14(+2.78%) |
Jul 12, 2021 | 4.893 | 5.173 | 4.893 | 5.049 | 8,224 | +0.14(+2.86%) |
Jul 09, 2021 | 4.745 | 5.828 | 4.721 | 4.908 | 204,722 | +0.19(+4.13%) |
Jul 08, 2021 | 4.706 | 4.932 | 4.675 | 4.714 | 108,348 | +0.01(+0.15%) |
Jul 07, 2021 | 4.784 | 4.963 | 4.706 | 4.707 | 17,532 | -0.13(-2.73%) |
Jul 06, 2021 | 5.017 | 5.017 | 4.830 | 4.839 | 18,474 | -0.05(-0.95%) |
Jul 02, 2021 | 4.932 | 5.087 | 4.843 | 4.885 | 20,524 | -0.12(-2.34%) |
Jul 01, 2021 | 4.932 | 5.095 | 4.885 | 5.002 | 51,523 | +0.10(+2.07%) |
Jun 30, 2021 | 4.792 | 5.064 | 4.792 | 4.901 | 8,450 | +0.06(+1.29%) |
Jun 29, 2021 | 4.978 | 5.010 | 4.807 | 4.838 | 8,020 | -0.16(-3.16%) |
Jun 28, 2021 | 4.849 | 5.035 | 4.779 | 4.996 | 73,240 | +0.09(+1.90%) |
Jun 25, 2021 | 4.864 | 5.004 | 4.787 | 4.903 | 38,588 | +0.05(+1.12%) |
Jun 24, 2021 | 4.965 | 4.965 | 4.623 | 4.849 | 52,061 | +0.04(+0.81%) |
Jun 23, 2021 | 4.755 | 4.895 | 4.577 | 4.810 | 75,801 | +0.30(+6.72%) |
Jun 22, 2021 | 4.670 | 4.779 | 4.507 | 4.507 | 57,490 | -0.16(-3.49%) |
Jun 21, 2021 | 4.437 | 5.400 | 4.430 | 4.670 | 429,662 | +0.23(+5.25%) |
Jun 18, 2021 | 4.810 | 4.810 | 4.313 | 4.437 | 57,091 | -0.37(-7.75%) |
Jun 17, 2021 | 4.748 | 4.818 | 4.662 | 4.810 | 20,878 | +0.10(+2.02%) |
Jun 16, 2021 | 4.662 | 4.801 | 4.600 | 4.714 | 12,525 | +0.13(+2.83%) |
Jun 15, 2021 | 4.701 | 4.763 | 4.584 | 4.584 | 20,761 | -0.15(-3.12%) |
Jun 14, 2021 | 4.810 | 4.810 | 4.732 | 4.732 | 8,401 | +0.05(+1.16%) |
Jun 11, 2021 | 4.818 | 4.818 | 4.678 | 4.678 | 29,104 | +0.02(+0.33%) |
Jun 10, 2021 | 4.592 | 4.693 | 4.577 | 4.662 | 5,706 | +0.04(+0.84%) |
Jun 09, 2021 | 4.577 | 4.903 | 4.507 | 4.623 | 30,903 | +0.05(+1.02%) |
Jun 08, 2021 | 4.592 | 4.717 | 4.577 | 4.577 | 43,026 | +0.00(+0.00%) |
Jun 07, 2021 | 4.678 | 4.818 | 4.569 | 4.577 | 14,509 | -0.05(-1.17%) |
Jun 04, 2021 | 4.810 | 4.981 | 4.525 | 4.631 | 58,387 | +0.25(+5.67%) |
Jun 03, 2021 | 4.476 | 4.476 | 4.309 | 4.382 | 25,015 | -0.02(-0.35%) |
Jun 02, 2021 | 4.328 | 4.507 | 4.180 | 4.398 | 38,711 | +0.08(+1.89%) |
Jun 01, 2021 | 4.068 | 4.398 | 4.017 | 4.316 | 51,833 | +0.30(+7.45%) |
May 28, 2021 | 4.165 | 4.344 | 3.971 | 4.017 | 56,299 | -0.26(-6.00%) |
May 27, 2021 | 3.978 | 4.336 | 3.955 | 4.274 | 157,846 | +0.00(+0.03%) |
May 26, 2021 | 4.273 | 4.310 | 4.110 | 4.273 | 93,274 | +0.00(+0.00%) |
May 25, 2021 | 4.080 | 4.376 | 4.080 | 4.273 | 17,152 | +0.20(+4.91%) |
May 24, 2021 | 4.443 | 4.465 | 4.073 | 4.073 | 53,896 | -0.06(-1.43%) |
May 21, 2021 | 4.065 | 4.650 | 3.888 | 4.132 | 264,445 | +0.70(+20.26%) |
May 20, 2021 | 3.480 | 3.577 | 3.369 | 3.436 | 24,317 | -0.02(-0.64%) |
May 19, 2021 | 3.369 | 3.554 | 3.354 | 3.458 | 13,416 | -0.01(-0.21%) |
May 18, 2021 | 3.421 | 3.517 | 3.369 | 3.465 | 17,380 | +0.06(+1.74%) |
May 17, 2021 | 3.517 | 4.073 | 3.384 | 3.406 | 76,758 | +0.06(+1.77%) |
May 14, 2021 | 3.695 | 3.828 | 3.177 | 3.347 | 195,366 | -0.35(-9.42%) |
May 13, 2021 | 4.013 | 5.731 | 3.110 | 3.695 | 3,554,633 | -0.06(-1.58%) |
May 12, 2021 | 3.147 | 3.760 | 3.147 | 3.754 | 134,501 | +0.57(+18.08%) |
May 11, 2021 | 3.184 | 3.184 | 3.095 | 3.179 | 1,168 | +0.06(+1.99%) |
May 10, 2021 | 3.184 | 3.243 | 3.080 | 3.117 | 26,357 | -0.13(-3.88%) |
May 07, 2021 | 3.273 | 3.369 | 3.217 | 3.243 | 7,509 | +0.06(+1.74%) |
May 06, 2021 | 3.288 | 3.369 | 3.132 | 3.188 | 19,052 | -0.06(-1.94%) |
May 05, 2021 | 3.280 | 3.295 | 3.184 | 3.251 | 20,424 | -0.09(-2.66%) |
May 04, 2021 | 3.117 | 3.494 | 3.117 | 3.340 | 47,616 | +0.25(+8.15%) |
May 03, 2021 | 3.221 | 3.628 | 3.080 | 3.088 | 174,451 | -0.32(-9.35%) |
Apr 30, 2021 | 3.332 | 3.406 | 3.332 | 3.406 | 9,588 | +0.07(+2.22%) |
Apr 29, 2021 | 3.465 | 3.465 | 3.288 | 3.332 | 3,594 | -0.04(-1.32%) |
Apr 28, 2021 | 3.273 | 3.391 | 3.214 | 3.377 | 4,337 | +0.12(+3.64%) |
Apr 27, 2021 | 3.251 | 3.325 | 3.251 | 3.258 | 3,014 | +0.00(+0.00%) |
Apr 26, 2021 | 3.214 | 3.258 | 3.195 | 3.258 | 2,729 | +0.00(+0.00%) |
Apr 23, 2021 | 3.258 | 3.332 | 3.247 | 3.258 | 3,646 | +0.07(+2.33%) |
Apr 22, 2021 | 3.199 | 3.236 | 3.080 | 3.184 | 15,292 | -0.13(-4.02%) |
Apr 21, 2021 | 3.220 | 3.332 | 3.220 | 3.317 | 3,894 | +0.13(+3.94%) |
Apr 20, 2021 | 3.340 | 3.339 | 3.191 | 3.191 | 13,080 | -0.18(-5.27%) |
Apr 19, 2021 | 3.339 | 3.369 | 3.339 | 3.369 | 4,213 | +0.04(+1.11%) |
Apr 16, 2021 | 3.399 | 3.414 | 3.332 | 3.332 | 9,048 | -0.09(-2.60%) |
Apr 15, 2021 | 3.465 | 3.465 | 3.340 | 3.421 | 8,544 | -0.05(-1.49%) |
Apr 14, 2021 | 3.421 | 3.473 | 3.243 | 3.473 | 6,189 | -0.01(-0.21%) |
Apr 13, 2021 | 3.591 | 3.591 | 3.428 | 3.480 | 7,006 | -0.06(-1.67%) |
Apr 12, 2021 | 3.473 | 3.612 | 3.369 | 3.539 | 5,940 | -0.09(-2.45%) |
Apr 09, 2021 | 3.628 | 3.628 | 3.628 | 3.628 | 135 | +0.00(+0.00%) |
Apr 08, 2021 | 3.628 | 3.754 | 3.628 | 3.628 | 3,407 | -0.05(-1.41%) |
Apr 07, 2021 | 3.850 | 3.850 | 3.636 | 3.680 | 10,828 | -0.13(-3.31%) |
Apr 06, 2021 | 3.702 | 3.880 | 3.658 | 3.806 | 18,905 | +0.10(+2.59%) |
Apr 05, 2021 | 3.628 | 3.850 | 3.621 | 3.710 | 47,070 | +0.08(+2.24%) |
Apr 01, 2021 | 3.500 | 3.702 | 3.456 | 3.628 | 27,414 | +0.11(+3.16%) |
Mar 31, 2021 | 3.495 | 3.547 | 3.414 | 3.517 | 4,648 | +0.12(+3.49%) |
Mar 30, 2021 | 3.465 | 3.488 | 3.340 | 3.399 | 13,049 | -0.10(-2.75%) |
Mar 29, 2021 | 3.480 | 3.495 | 3.414 | 3.495 | 2,939 | +0.00(+0.00%) |
Mar 26, 2021 | 3.495 | 3.577 | 3.443 | 3.495 | 10,803 | -0.01(-0.21%) |
Mar 25, 2021 | 3.421 | 3.643 | 3.377 | 3.502 | 8,094 | -0.03(-0.84%) |
Mar 24, 2021 | 3.539 | 3.702 | 3.517 | 3.532 | 14,853 | -0.04(-1.04%) |
Mar 23, 2021 | 3.591 | 3.591 | 3.473 | 3.569 | 11,915 | +0.10(+2.77%) |
Mar 22, 2021 | 3.621 | 3.621 | 3.473 | 3.473 | 12,817 | -0.15(-4.09%) |
Mar 19, 2021 | 3.680 | 3.680 | 3.569 | 3.621 | 3,241 | +0.10(+2.95%) |
Mar 18, 2021 | 3.516 | 3.532 | 3.473 | 3.517 | 10,567 | -0.06(-1.66%) |
Mar 17, 2021 | 3.562 | 3.584 | 3.510 | 3.577 | 4,104 | -0.01(-0.21%) |
Mar 16, 2021 | 3.599 | 3.684 | 3.554 | 3.584 | 9,441 | -0.01(-0.41%) |
Mar 15, 2021 | 3.902 | 3.902 | 3.554 | 3.599 | 46,017 | +0.04(+1.25%) |
Mar 12, 2021 | 3.554 | 3.554 | 3.502 | 3.554 | 17,691 | +0.06(+1.69%) |
Mar 11, 2021 | 3.562 | 3.643 | 3.495 | 3.495 | 6,798 | -0.06(-1.67%) |
Mar 10, 2021 | 3.628 | 3.850 | 3.406 | 3.554 | 111,414 | -0.05(-1.44%) |
Mar 09, 2021 | 3.458 | 3.665 | 3.391 | 3.606 | 26,168 | +0.17(+4.96%) |
Mar 08, 2021 | 3.443 | 3.443 | 3.377 | 3.436 | 9,703 | -0.01(-0.22%) |
Mar 05, 2021 | 3.228 | 3.443 | 3.228 | 3.443 | 12,829 | +0.26(+8.14%) |
Mar 04, 2021 | 3.465 | 3.465 | 2.992 | 3.184 | 24,530 | -0.22(-6.52%) |
Mar 03, 2021 | 3.369 | 3.539 | 3.362 | 3.406 | 7,850 | -0.01(-0.22%) |
Mar 02, 2021 | 3.554 | 3.554 | 3.147 | 3.414 | 34,310 | -0.19(-5.34%) |
Mar 01, 2021 | 3.628 | 3.665 | 3.577 | 3.606 | 6,910 | -0.02(-0.61%) |
Feb 26, 2021 | 3.725 | 3.776 | 3.539 | 3.628 | 63,742 | -0.10(-2.58%) |
Feb 25, 2021 | 3.628 | 3.935 | 3.580 | 3.725 | 115,506 | -0.04(-1.18%) |
Feb 24, 2021 | 3.584 | 3.936 | 3.579 | 3.769 | 50,140 | +0.01(+0.30%) |
Feb 23, 2021 | 3.621 | 3.762 | 3.577 | 3.758 | 26,554 | -0.11(-2.78%) |
Feb 22, 2021 | 3.591 | 3.954 | 3.591 | 3.865 | 37,826 | +0.18(+4.92%) |
Feb 19, 2021 | 3.614 | 3.933 | 3.591 | 3.684 | 7,832 | +0.05(+1.46%) |
Feb 18, 2021 | 3.776 | 3.901 | 3.631 | 3.631 | 13,134 | -0.24(-6.15%) |
Feb 17, 2021 | 3.969 | 4.044 | 3.843 | 3.869 | 37,247 | -0.20(-5.00%) |
Feb 16, 2021 | 3.658 | 4.073 | 3.658 | 4.073 | 29,923 | +0.41(+11.11%) |
Feb 12, 2021 | 3.680 | 3.813 | 3.591 | 3.665 | 29,305 | -0.10(-2.75%) |
Feb 11, 2021 | 3.910 | 4.087 | 3.762 | 3.769 | 21,577 | -0.22(-5.57%) |
Feb 10, 2021 | 3.932 | 4.162 | 3.710 | 3.991 | 111,938 | +0.16(+4.05%) |
Feb 09, 2021 | 3.858 | 3.922 | 3.747 | 3.836 | 38,749 | +0.11(+2.98%) |
Feb 08, 2021 | 3.791 | 3.969 | 3.673 | 3.725 | 91,047 | +0.07(+2.03%) |
Feb 05, 2021 | 3.539 | 3.873 | 3.421 | 3.651 | 153,818 | +0.24(+7.17%) |
Feb 04, 2021 | 3.391 | 3.562 | 3.391 | 3.406 | 15,896 | -0.03(-0.83%) |
Feb 03, 2021 | 3.488 | 3.488 | 3.396 | 3.435 | 7,854 | +0.08(+2.44%) |
Feb 02, 2021 | 3.391 | 3.495 | 3.353 | 3.353 | 24,195 | -0.02(-0.70%) |
Feb 01, 2021 | 3.406 | 3.517 | 3.332 | 3.377 | 16,324 | -0.10(-2.86%) |
Jan 29, 2021 | 4.295 | 4.295 | 3.473 | 3.476 | 112,224 | -1.18(-25.37%) |
Jan 28, 2021 | 3.488 | 4.969 | 3.303 | 4.658 | 433,526 | +1.24(+36.15%) |
Jan 27, 2021 | 3.362 | 3.554 | 3.347 | 3.421 | 6,185 | -0.13(-3.74%) |
Jan 26, 2021 | 3.553 | 3.562 | 3.465 | 3.554 | 7,634 | +0.04(+1.04%) |
Jan 25, 2021 | 3.384 | 3.591 | 3.384 | 3.517 | 35,206 | +0.10(+2.81%) |
Jan 22, 2021 | 3.347 | 3.502 | 3.311 | 3.421 | 40,109 | +0.09(+2.55%) |
Jan 21, 2021 | 3.369 | 3.377 | 3.325 | 3.336 | 5,388 | +0.03(+0.78%) |
Jan 20, 2021 | 3.322 | 3.443 | 3.310 | 3.310 | 7,357 | +0.01(+0.23%) |
Jan 19, 2021 | 3.290 | 3.346 | 3.273 | 3.303 | 6,628 | -0.01(-0.45%) |
Jan 15, 2021 | 3.391 | 3.443 | 3.303 | 3.317 | 12,964 | -0.05(-1.54%) |
Jan 14, 2021 | 3.303 | 3.451 | 3.288 | 3.369 | 27,709 | +0.04(+1.11%) |
Jan 13, 2021 | 3.295 | 3.443 | 3.280 | 3.332 | 18,107 | +0.04(+1.35%) |
Jan 12, 2021 | 3.169 | 3.295 | 3.103 | 3.288 | 52,763 | +0.12(+3.74%) |
Jan 11, 2021 | 3.184 | 3.184 | 3.036 | 3.169 | 20,016 | +0.01(+0.23%) |
Jan 08, 2021 | 3.169 | 3.184 | 3.006 | 3.162 | 49,562 | +0.03(+0.95%) |
Jan 07, 2021 | 3.214 | 3.214 | 2.999 | 3.132 | 49,702 | -0.02(-0.70%) |
Jan 06, 2021 | 3.110 | 3.228 | 3.073 | 3.154 | 102,342 | -0.24(-6.99%) |
Jan 05, 2021 | 3.043 | 3.569 | 3.043 | 3.391 | 348,247 | +0.33(+10.90%) |
Jan 04, 2021 | 2.999 | 3.132 | 2.962 | 3.058 | 17,665 | +0.03(+1.10%) |
Dec 31, 2020 | 3.025 | 3.025 | 3.025 | 1,010,100 | -0.11(-3.66%) | |
Dec 30, 2020 | 2.999 | 5.183 | 2.999 | 3.140 | 1,010,100 | +0.14(+4.69%) |
Dec 29, 2020 | 3.080 | 3.117 | 2.962 | 2.999 | 32,420 | +0.01(+0.50%) |
Dec 28, 2020 | 2.925 | 3.073 | 2.858 | 2.984 | 76,585 | +0.09(+3.07%) |
Dec 24, 2020 | 2.962 | 2.962 | 2.895 | 2.895 | 6,077 | -0.01(-0.50%) |
Dec 23, 2020 | 2.940 | 2.992 | 2.903 | 2.910 | 22,538 | -0.02(-0.77%) |
Dec 22, 2020 | 2.977 | 2.977 | 2.932 | 2.932 | 11,712 | +0.00(+0.00%) |
Dec 21, 2020 | 2.962 | 2.999 | 2.932 | 2.932 | 11,881 | -0.04(-1.25%) |
Dec 18, 2020 | 3.014 | 3.014 | 2.969 | 2.969 | 6,887 | -0.04(-1.47%) |
Dec 17, 2020 | 3.006 | 3.021 | 3.006 | 3.014 | 5,443 | -0.01(-0.24%) |
Dec 16, 2020 | 3.007 | 3.021 | 3.007 | 3.021 | 4,950 | +0.00(+0.00%) |
Dec 15, 2020 | 3.014 | 3.021 | 3.006 | 3.021 | 3,341 | +0.01(+0.49%) |
Dec 14, 2020 | 3.006 | 3.036 | 3.006 | 3.006 | 13,715 | +0.00(+0.00%) |
Dec 11, 2020 | 3.036 | 3.054 | 3.006 | 3.006 | 12,424 | -0.06(-1.93%) |
Dec 10, 2020 | 3.121 | 3.121 | 3.058 | 3.066 | 5,527 | -0.02(-0.72%) |
Dec 09, 2020 | 3.154 | 3.169 | 3.080 | 3.088 | 17,668 | -0.07(-2.11%) |
Dec 08, 2020 | 3.251 | 3.258 | 3.154 | 3.154 | 13,847 | -0.13(-3.83%) |
Dec 07, 2020 | 3.258 | 3.317 | 3.191 | 3.280 | 5,243 | +0.02(+0.67%) |
Dec 04, 2020 | 3.384 | 3.406 | 3.258 | 3.258 | 9,588 | -0.01(-0.23%) |
Dec 03, 2020 | 3.243 | 3.343 | 3.243 | 3.266 | 14,132 | -0.07(-2.00%) |
Dec 02, 2020 | 3.401 | 3.401 | 3.332 | 3.332 | 5,997 | +0.00(+0.00%) |
Dec 01, 2020 | 3.258 | 3.364 | 3.258 | 3.332 | 14,104 | +0.07(+2.27%) |
Nov 30, 2020 | 3.169 | 3.310 | 3.169 | 3.258 | 20,858 | +0.04(+1.15%) |
Nov 27, 2020 | 3.266 | 3.280 | 3.162 | 3.221 | 15,125 | +0.01(+0.46%) |
Nov 25, 2020 | 3.228 | 3.266 | 3.184 | 3.206 | 24,308 | -0.17(-5.04%) |
Nov 24, 2020 | 3.206 | 3.542 | 3.206 | 3.377 | 45,516 | +0.12(+3.64%) |
Nov 23, 2020 | 3.273 | 3.310 | 3.147 | 3.258 | 18,555 | -0.04(-1.31%) |
Nov 20, 2020 | 3.360 | 3.360 | 3.301 | 3.301 | 5,942 | -0.08(-2.45%) |
Nov 19, 2020 | 3.502 | 3.502 | 3.384 | 3.384 | 1,297 | +0.03(+0.88%) |
Nov 18, 2020 | 3.332 | 3.828 | 3.332 | 3.354 | 55,955 | +0.02(+0.67%) |
Nov 17, 2020 | 3.258 | 3.332 | 3.184 | 3.332 | 14,317 | +0.09(+2.74%) |
Nov 16, 2020 | 3.110 | 3.251 | 3.080 | 3.243 | 15,923 | +0.16(+5.29%) |
Nov 13, 2020 | 3.043 | 3.110 | 3.036 | 3.080 | 17,015 | +0.01(+0.24%) |
Nov 12, 2020 | 2.910 | 3.073 | 2.888 | 3.073 | 35,559 | +0.16(+5.33%) |
Nov 11, 2020 | 3.073 | 3.073 | 2.917 | 2.917 | 15,918 | -0.08(-2.72%) |
Nov 10, 2020 | 2.925 | 3.001 | 2.903 | 2.999 | 8,842 | +0.13(+4.38%) |
Nov 09, 2020 | 2.865 | 2.905 | 2.840 | 2.873 | 12,008 | +0.04(+1.57%) |
Nov 06, 2020 | 2.836 | 2.931 | 2.829 | 2.829 | 2,835 | -0.04(-1.42%) |
Nov 05, 2020 | 2.814 | 2.882 | 2.814 | 2.869 | 2,700 | +0.01(+0.26%) |
Nov 04, 2020 | 2.777 | 2.888 | 2.740 | 2.862 | 7,784 | +0.13(+4.81%) |
Nov 03, 2020 | 2.784 | 2.792 | 2.673 | 2.731 | 32,191 | -0.05(-1.93%) |
Nov 02, 2020 | 2.777 | 2.843 | 2.769 | 2.784 | 10,965 | -0.12(-4.08%) |
Oct 30, 2020 | 2.843 | 2.910 | 2.740 | 2.903 | 25,794 | +0.07(+2.62%) |
Oct 29, 2020 | 2.747 | 2.829 | 2.747 | 2.829 | 5,478 | +0.13(+4.66%) |
Oct 28, 2020 | 2.769 | 2.777 | 2.673 | 2.703 | 7,840 | -0.01(-0.54%) |
Oct 27, 2020 | 2.858 | 2.873 | 2.718 | 2.718 | 28,357 | -0.20(-6.73%) |
Oct 26, 2020 | 3.043 | 3.043 | 2.858 | 2.914 | 26,486 | +0.09(+3.35%) |
Oct 23, 2020 | 2.799 | 2.829 | 2.747 | 2.819 | 1,350 | +0.01(+0.20%) |
Oct 22, 2020 | 2.947 | 2.999 | 2.792 | 2.814 | 19,086 | -0.02(-0.78%) |
Oct 21, 2020 | 2.858 | 3.310 | 2.784 | 2.836 | 160,452 | -0.05(-1.67%) |
Oct 20, 2020 | 2.888 | 2.925 | 2.880 | 2.884 | 3,600 | -0.08(-2.62%) |
Oct 19, 2020 | 2.984 | 2.988 | 2.906 | 2.962 | 12,362 | +0.08(+2.83%) |
Oct 16, 2020 | 2.814 | 2.935 | 2.777 | 2.880 | 14,450 | +0.04(+1.30%) |
Oct 15, 2020 | 2.821 | 2.903 | 2.803 | 2.843 | 6,152 | +0.07(+2.40%) |
Oct 14, 2020 | 2.815 | 2.878 | 2.777 | 2.777 | 1,373 | -0.04(-1.32%) |
Oct 13, 2020 | 2.866 | 2.876 | 2.814 | 2.814 | 23,016 | -0.08(-2.84%) |
Oct 12, 2020 | 2.888 | 2.985 | 2.824 | 2.896 | 35,707 | +0.02(+0.80%) |
Oct 09, 2020 | 2.903 | 3.332 | 2.873 | 2.873 | 45,781 | -0.04(-1.52%) |
Oct 08, 2020 | 2.851 | 3.066 | 2.799 | 2.917 | 23,373 | +0.07(+2.60%) |
Oct 07, 2020 | 2.718 | 2.843 | 2.718 | 2.843 | 3,892 | +0.16(+5.79%) |
Oct 06, 2020 | 2.688 | 2.688 | 2.688 | 2.688 | 234 | +0.00(+0.00%) |
Oct 05, 2020 | 2.703 | 2.802 | 2.688 | 2.688 | 4,630 | -0.04(-1.63%) |
Oct 02, 2020 | 2.947 | 2.962 | 2.732 | 2.732 | 2,835 | -0.16(-5.38%) |