Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.900 | 4.910 | 4.770 | 4.910 | 45,089 | +0.04(+0.82%) |
Sep 29, 2021 | 5.150 | 5.160 | 4.860 | 4.870 | 111,541 | -0.29(-5.62%) |
Sep 28, 2021 | 5.140 | 5.200 | 5.010 | 5.160 | 193,789 | -0.02(-0.39%) |
Sep 27, 2021 | 4.840 | 5.235 | 4.720 | 5.180 | 387,367 | +0.30(+6.15%) |
Sep 24, 2021 | 4.810 | 4.960 | 4.768 | 4.880 | 72,707 | +0.02(+0.41%) |
Sep 23, 2021 | 4.830 | 4.890 | 4.740 | 4.860 | 71,301 | +0.08(+1.67%) |
Sep 22, 2021 | 4.900 | 4.900 | 4.760 | 4.780 | 106,701 | -0.10(-2.05%) |
Sep 21, 2021 | 4.870 | 4.970 | 4.750 | 4.880 | 168,576 | +0.08(+1.67%) |
Sep 20, 2021 | 4.920 | 4.940 | 4.830 | 4.800 | 164,449 | -0.25(-4.95%) |
Sep 17, 2021 | 4.710 | 5.050 | 4.520 | 5.050 | 417,334 | +0.30(+6.32%) |
Sep 16, 2021 | 4.620 | 4.750 | 4.500 | 4.750 | 156,402 | +0.10(+2.15%) |
Sep 15, 2021 | 4.530 | 4.780 | 4.510 | 4.650 | 316,208 | +0.10(+2.20%) |
Sep 14, 2021 | 4.550 | 4.600 | 4.490 | 4.550 | 202,100 | -0.01(-0.22%) |
Sep 13, 2021 | 4.610 | 4.670 | 4.490 | 4.560 | 140,533 | +0.01(+0.22%) |
Sep 10, 2021 | 4.560 | 4.670 | 4.460 | 4.550 | 135,374 | -0.01(-0.22%) |
Sep 09, 2021 | 4.570 | 4.650 | 4.510 | 4.560 | 85,618 | +0.00(+0.00%) |
Sep 08, 2021 | 4.600 | 4.610 | 4.490 | 4.560 | 82,494 | -0.04(-0.87%) |
Sep 07, 2021 | 4.760 | 4.820 | 4.570 | 4.600 | 151,774 | -0.15(-3.16%) |
Sep 03, 2021 | 4.730 | 4.825 | 4.660 | 4.750 | 93,532 | +0.02(+0.42%) |
Sep 02, 2021 | 4.640 | 4.740 | 4.630 | 4.730 | 77,441 | +0.08(+1.72%) |
Sep 01, 2021 | 4.720 | 4.780 | 4.580 | 4.650 | 46,769 | -0.06(-1.27%) |
Aug 31, 2021 | 4.570 | 4.780 | 4.561 | 4.710 | 159,994 | +0.18(+3.97%) |
Aug 30, 2021 | 4.500 | 4.690 | 4.470 | 4.530 | 100,035 | +0.05(+1.12%) |
Aug 27, 2021 | 4.670 | 4.730 | 4.410 | 4.480 | 357,707 | -0.22(-4.68%) |
Aug 26, 2021 | 4.720 | 4.820 | 4.670 | 4.700 | 73,006 | +0.03(+0.64%) |
Aug 25, 2021 | 4.450 | 4.830 | 4.450 | 4.670 | 138,958 | +0.19(+4.24%) |
Aug 24, 2021 | 4.630 | 4.630 | 4.420 | 4.480 | 212,466 | -0.15(-3.24%) |
Aug 23, 2021 | 4.460 | 4.690 | 4.310 | 4.630 | 226,200 | +0.29(+6.68%) |
Aug 20, 2021 | 4.250 | 4.430 | 4.170 | 4.340 | 131,803 | +0.08(+1.88%) |
Aug 19, 2021 | 4.140 | 4.320 | 4.090 | 4.260 | 327,580 | +0.06(+1.43%) |
Aug 18, 2021 | 4.320 | 4.370 | 4.130 | 4.200 | 302,817 | -0.12(-2.67%) |
Aug 17, 2021 | 4.110 | 4.385 | 4.110 | 4.315 | 216,209 | +0.16(+3.73%) |
Aug 16, 2021 | 4.500 | 4.510 | 4.020 | 4.160 | 564,855 | -0.34(-7.56%) |
Aug 13, 2021 | 4.550 | 4.590 | 4.460 | 4.500 | 1,122,693 | -0.04(-0.88%) |
Aug 12, 2021 | 4.400 | 4.590 | 4.370 | 4.540 | 228,385 | +0.09(+2.02%) |
Aug 11, 2021 | 4.630 | 4.657 | 4.200 | 4.450 | 420,033 | -0.15(-3.26%) |
Aug 10, 2021 | 5.080 | 5.300 | 4.600 | 4.600 | 935,245 | -0.50(-9.80%) |
Aug 09, 2021 | 5.230 | 5.320 | 5.040 | 5.100 | 136,982 | -0.17(-3.23%) |
Aug 06, 2021 | 5.310 | 5.400 | 5.230 | 5.270 | 82,380 | -0.08(-1.50%) |
Aug 05, 2021 | 5.240 | 5.390 | 5.100 | 5.350 | 168,661 | +0.11(+2.10%) |
Aug 04, 2021 | 5.300 | 5.500 | 5.200 | 5.240 | 268,787 | -0.05(-0.95%) |
Aug 03, 2021 | 5.010 | 5.290 | 4.900 | 5.290 | 314,383 | +0.29(+5.80%) |
Aug 02, 2021 | 4.800 | 5.070 | 4.800 | 5.000 | 173,191 | +0.22(+4.60%) |
Jul 30, 2021 | 4.870 | 4.970 | 4.710 | 4.780 | 132,187 | -0.13(-2.65%) |
Jul 29, 2021 | 5.000 | 5.050 | 4.860 | 4.910 | 88,934 | -0.06(-1.21%) |
Jul 28, 2021 | 4.850 | 4.980 | 4.770 | 4.970 | 120,702 | +0.17(+3.54%) |
Jul 27, 2021 | 4.750 | 4.853 | 4.590 | 4.800 | 152,264 | -0.01(-0.21%) |
Jul 26, 2021 | 4.890 | 4.990 | 4.760 | 4.810 | 258,620 | -0.13(-2.63%) |
Jul 23, 2021 | 5.020 | 5.029 | 4.830 | 4.940 | 165,252 | -0.08(-1.59%) |
Jul 22, 2021 | 5.500 | 5.560 | 5.000 | 5.020 | 231,743 | -0.10(-1.95%) |
Jul 21, 2021 | 4.950 | 5.197 | 4.940 | 5.120 | 97,962 | +0.15(+3.02%) |
Jul 20, 2021 | 4.900 | 5.070 | 4.900 | 4.970 | 187,315 | +0.02(+0.40%) |
Jul 19, 2021 | 4.990 | 5.060 | 4.830 | 4.950 | 393,162 | -0.13(-2.56%) |
Jul 16, 2021 | 5.100 | 5.210 | 5.040 | 5.080 | 133,658 | -0.05(-0.97%) |
Jul 15, 2021 | 5.070 | 5.140 | 4.960 | 5.130 | 303,945 | +0.00(+0.00%) |
Jul 14, 2021 | 5.230 | 5.230 | 5.060 | 5.130 | 157,151 | -0.08(-1.54%) |
Jul 13, 2021 | 5.210 | 5.250 | 5.080 | 5.210 | 143,486 | +0.01(+0.19%) |
Jul 12, 2021 | 5.380 | 5.460 | 5.110 | 5.200 | 172,540 | -0.16(-2.99%) |
Jul 09, 2021 | 5.300 | 5.450 | 5.180 | 5.360 | 89,384 | +0.12(+2.29%) |
Jul 08, 2021 | 5.413 | 5.424 | 5.110 | 5.240 | 334,879 | -0.30(-5.42%) |
Jul 07, 2021 | 5.620 | 5.900 | 5.400 | 5.540 | 384,815 | -0.07(-1.25%) |
Jul 06, 2021 | 5.340 | 5.870 | 5.311 | 5.610 | 480,129 | +0.24(+4.47%) |
Jul 02, 2021 | 5.590 | 5.590 | 5.290 | 5.370 | 172,851 | -0.21(-3.76%) |
Jul 01, 2021 | 5.290 | 5.700 | 5.290 | 5.580 | 533,172 | +0.30(+5.68%) |
Jun 30, 2021 | 5.140 | 5.400 | 5.060 | 5.280 | 167,016 | +0.14(+2.72%) |
Jun 29, 2021 | 5.160 | 5.200 | 5.050 | 5.140 | 72,633 | -0.05(-0.96%) |
Jun 28, 2021 | 5.270 | 5.360 | 5.120 | 5.190 | 306,159 | -0.04(-0.76%) |
Jun 25, 2021 | 5.350 | 5.514 | 5.211 | 5.230 | 267,416 | -0.12(-2.24%) |
Jun 24, 2021 | 5.280 | 5.600 | 5.280 | 5.350 | 208,229 | +0.01(+0.19%) |
Jun 23, 2021 | 5.090 | 5.370 | 5.050 | 5.340 | 162,189 | +0.29(+5.74%) |
Jun 22, 2021 | 5.180 | 5.190 | 5.000 | 5.050 | 249,044 | -0.15(-2.88%) |
Jun 21, 2021 | 5.370 | 5.370 | 5.100 | 5.200 | 212,972 | -0.18(-3.35%) |
Jun 18, 2021 | 5.250 | 5.530 | 5.220 | 5.380 | 717,662 | +0.19(+3.66%) |
Jun 17, 2021 | 5.130 | 5.350 | 5.090 | 5.190 | 324,954 | -0.01(-0.19%) |
Jun 16, 2021 | 5.010 | 5.240 | 5.010 | 5.200 | 231,927 | +0.19(+3.79%) |
Jun 15, 2021 | 5.040 | 5.090 | 4.860 | 5.010 | 320,176 | -0.05(-0.99%) |
Jun 14, 2021 | 5.100 | 5.230 | 5.060 | 5.060 | 148,843 | -0.03(-0.59%) |
Jun 11, 2021 | 5.150 | 5.320 | 5.080 | 5.090 | 226,466 | -0.06(-1.17%) |
Jun 10, 2021 | 4.990 | 5.250 | 4.920 | 5.150 | 569,663 | +0.28(+5.75%) |
Jun 09, 2021 | 4.950 | 5.090 | 4.840 | 4.870 | 1,135,997 | -0.03(-0.61%) |
Jun 08, 2021 | 5.030 | 5.090 | 4.870 | 4.900 | 209,203 | -0.10(-2.00%) |
Jun 07, 2021 | 5.170 | 5.200 | 4.950 | 5.000 | 396,616 | -0.14(-2.72%) |
Jun 04, 2021 | 5.120 | 5.250 | 5.110 | 5.140 | 163,108 | +0.02(+0.39%) |
Jun 03, 2021 | 5.200 | 5.600 | 5.060 | 5.120 | 614,306 | -0.09(-1.73%) |
Jun 02, 2021 | 5.220 | 5.350 | 5.125 | 5.210 | 561,465 | -0.03(-0.57%) |
Jun 01, 2021 | 5.520 | 5.530 | 5.110 | 5.240 | 250,564 | -0.29(-5.24%) |
May 28, 2021 | 5.050 | 5.560 | 5.013 | 5.530 | 369,629 | +0.47(+9.29%) |
May 27, 2021 | 5.080 | 5.240 | 5.010 | 5.060 | 147,128 | +0.01(+0.20%) |
May 26, 2021 | 5.000 | 5.210 | 4.950 | 5.050 | 292,478 | +0.06(+1.20%) |
May 25, 2021 | 5.120 | 5.180 | 4.950 | 4.990 | 125,414 | -0.10(-1.96%) |
May 24, 2021 | 5.230 | 5.240 | 5.080 | 5.090 | 186,783 | -0.13(-2.49%) |
May 21, 2021 | 5.280 | 5.365 | 5.150 | 5.220 | 578,508 | +0.00(+0.00%) |
May 20, 2021 | 5.030 | 5.295 | 5.000 | 5.220 | 204,082 | +0.21(+4.19%) |
May 19, 2021 | 5.130 | 5.130 | 4.920 | 5.010 | 154,143 | -0.09(-1.76%) |
May 18, 2021 | 5.000 | 5.170 | 4.960 | 5.100 | 303,891 | +0.15(+3.03%) |
May 17, 2021 | 5.020 | 5.060 | 4.910 | 4.950 | 134,200 | -0.14(-2.75%) |
May 14, 2021 | 4.920 | 5.100 | 4.840 | 5.090 | 412,836 | +0.19(+3.88%) |
May 13, 2021 | 5.400 | 5.488 | 4.850 | 4.900 | 362,585 | -0.44(-8.24%) |
May 12, 2021 | 5.400 | 5.710 | 5.290 | 5.340 | 462,145 | -0.08(-1.48%) |
May 11, 2021 | 5.056 | 5.550 | 4.928 | 5.420 | 477,888 | +0.47(+9.49%) |
May 10, 2021 | 5.130 | 5.130 | 4.910 | 4.950 | 147,798 | -0.20(-3.88%) |
May 07, 2021 | 5.050 | 5.220 | 5.050 | 5.150 | 205,403 | +0.13(+2.59%) |
May 06, 2021 | 5.430 | 5.430 | 5.000 | 5.020 | 458,421 | -0.41(-7.55%) |
May 05, 2021 | 5.540 | 5.730 | 5.350 | 5.430 | 293,158 | +0.00(+0.00%) |
May 04, 2021 | 5.790 | 5.810 | 5.390 | 5.430 | 252,410 | -0.44(-7.50%) |
May 03, 2021 | 5.710 | 5.910 | 5.560 | 5.870 | 236,433 | +0.23(+4.08%) |
Apr 30, 2021 | 5.484 | 5.810 | 5.484 | 5.640 | 299,600 | +0.02(+0.36%) |
Apr 29, 2021 | 5.870 | 5.970 | 5.475 | 5.620 | 403,613 | -0.22(-3.77%) |
Apr 28, 2021 | 5.940 | 6.210 | 5.790 | 5.840 | 590,469 | -0.12(-2.01%) |
Apr 27, 2021 | 5.890 | 5.980 | 5.640 | 5.960 | 380,407 | +0.11(+1.88%) |
Apr 26, 2021 | 5.280 | 5.910 | 5.280 | 5.850 | 460,006 | +0.40(+7.34%) |
Apr 23, 2021 | 5.340 | 5.520 | 5.230 | 5.450 | 329,700 | +0.11(+2.06%) |
Apr 22, 2021 | 5.330 | 5.420 | 5.185 | 5.340 | 245,240 | +0.01(+0.19%) |
Apr 21, 2021 | 5.160 | 5.330 | 5.050 | 5.330 | 412,052 | +0.17(+3.29%) |
Apr 20, 2021 | 5.240 | 5.260 | 5.010 | 5.160 | 485,418 | -0.14(-2.64%) |
Apr 19, 2021 | 5.080 | 5.388 | 4.960 | 5.300 | 520,528 | +0.21(+4.13%) |
Apr 16, 2021 | 5.080 | 5.140 | 4.818 | 5.090 | 1,135,300 | -0.01(-0.20%) |
Apr 15, 2021 | 5.000 | 5.180 | 4.840 | 5.100 | 618,274 | +0.16(+3.24%) |
Apr 14, 2021 | 4.700 | 4.990 | 4.560 | 4.940 | 297,808 | +0.22(+4.66%) |
Apr 13, 2021 | 4.520 | 4.800 | 4.460 | 4.720 | 437,989 | +0.20(+4.42%) |
Apr 12, 2021 | 4.450 | 4.560 | 4.450 | 4.520 | 138,080 | +0.00(+0.00%) |
Apr 09, 2021 | 4.540 | 4.650 | 4.430 | 4.520 | 166,800 | -0.07(-1.53%) |
Apr 08, 2021 | 4.680 | 4.680 | 4.470 | 4.590 | 356,191 | -0.08(-1.71%) |
Apr 07, 2021 | 4.940 | 5.000 | 4.560 | 4.670 | 234,729 | -0.27(-5.47%) |
Apr 06, 2021 | 5.110 | 5.170 | 4.880 | 4.940 | 117,938 | -0.24(-4.63%) |
Apr 05, 2021 | 5.180 | 5.180 | 5.010 | 5.180 | 68,461 | +0.03(+0.58%) |
Apr 01, 2021 | 4.890 | 5.170 | 4.800 | 5.150 | 217,400 | +0.35(+7.29%) |
Mar 31, 2021 | 4.880 | 5.000 | 4.780 | 4.800 | 306,053 | +0.00(+0.00%) |
Mar 30, 2021 | 4.860 | 5.000 | 4.760 | 4.800 | 230,044 | -0.05(-1.03%) |
Mar 29, 2021 | 5.180 | 5.270 | 4.820 | 4.850 | 447,731 | -0.27(-5.27%) |
Mar 26, 2021 | 5.190 | 5.230 | 4.970 | 5.120 | 103,800 | -0.07(-1.35%) |
Mar 25, 2021 | 4.970 | 5.250 | 4.750 | 5.190 | 240,444 | +0.17(+3.39%) |
Mar 24, 2021 | 5.440 | 5.440 | 4.980 | 5.020 | 328,327 | -0.24(-4.56%) |
Mar 23, 2021 | 5.380 | 5.410 | 5.050 | 5.260 | 499,837 | -0.18(-3.31%) |
Mar 22, 2021 | 5.660 | 5.700 | 5.220 | 5.440 | 322,778 | -0.19(-3.37%) |
Mar 19, 2021 | 5.580 | 5.800 | 5.510 | 5.630 | 733,700 | +0.10(+1.81%) |
Mar 18, 2021 | 5.440 | 5.870 | 5.430 | 5.530 | 440,833 | +0.03(+0.55%) |
Mar 17, 2021 | 5.380 | 5.810 | 5.330 | 5.500 | 639,671 | +0.11(+2.04%) |
Mar 16, 2021 | 5.400 | 5.570 | 5.200 | 5.390 | 522,559 | +0.15(+2.86%) |
Mar 15, 2021 | 5.030 | 5.390 | 5.010 | 5.240 | 479,737 | +0.23(+4.59%) |
Mar 12, 2021 | 5.050 | 5.140 | 4.910 | 5.010 | 139,000 | -0.09(-1.76%) |
Mar 11, 2021 | 4.990 | 5.150 | 4.800 | 5.100 | 430,635 | +0.25(+5.15%) |
Mar 10, 2021 | 5.040 | 5.250 | 4.740 | 4.850 | 618,607 | -0.17(-3.39%) |
Mar 09, 2021 | 4.910 | 5.240 | 4.800 | 5.020 | 248,036 | +0.19(+3.93%) |
Mar 08, 2021 | 4.750 | 4.980 | 4.660 | 4.830 | 238,256 | +0.09(+1.90%) |
Mar 05, 2021 | 4.760 | 4.800 | 4.380 | 4.740 | 550,200 | +0.04(+0.85%) |
Mar 04, 2021 | 5.040 | 5.120 | 4.380 | 4.700 | 1,479,501 | -0.43(-8.38%) |
Mar 03, 2021 | 5.220 | 5.470 | 5.080 | 5.130 | 441,495 | -0.13(-2.47%) |
Mar 02, 2021 | 5.090 | 5.540 | 5.071 | 5.260 | 668,802 | +0.23(+4.57%) |
Mar 01, 2021 | 4.900 | 5.250 | 4.780 | 5.030 | 856,406 | +0.28(+5.89%) |
Feb 26, 2021 | 4.730 | 4.990 | 4.560 | 4.750 | 847,400 | +0.00(+0.00%) |
Feb 25, 2021 | 4.630 | 5.440 | 4.630 | 4.750 | 4,909,673 | +0.02(+0.42%) |
Feb 24, 2021 | 5.170 | 5.420 | 4.700 | 4.730 | 528,495 | -0.41(-7.98%) |
Feb 23, 2021 | 5.530 | 5.600 | 5.070 | 5.140 | 519,798 | -0.53(-9.35%) |
Feb 22, 2021 | 5.730 | 5.970 | 5.630 | 5.670 | 324,297 | -0.20(-3.41%) |
Feb 19, 2021 | 5.820 | 5.920 | 5.690 | 5.870 | 211,400 | +0.11(+1.91%) |
Feb 18, 2021 | 5.880 | 6.100 | 5.700 | 5.760 | 315,552 | -0.13(-2.21%) |
Feb 17, 2021 | 5.760 | 5.960 | 5.430 | 5.890 | 1,016,976 | -0.16(-2.64%) |
Feb 16, 2021 | 5.860 | 6.060 | 5.700 | 6.050 | 1,202,952 | +0.13(+2.20%) |
Feb 12, 2021 | 6.110 | 6.150 | 5.850 | 5.920 | 326,800 | -0.25(-4.05%) |
Feb 11, 2021 | 6.240 | 6.400 | 5.920 | 6.170 | 439,627 | -0.07(-1.12%) |
Feb 10, 2021 | 6.290 | 6.460 | 5.830 | 6.240 | 556,745 | -0.11(-1.73%) |
Feb 09, 2021 | 6.110 | 6.600 | 5.880 | 6.350 | 974,310 | +0.21(+3.42%) |
Feb 08, 2021 | 6.000 | 6.140 | 5.780 | 6.140 | 819,363 | +0.14(+2.33%) |
Feb 05, 2021 | 6.200 | 6.440 | 5.870 | 6.000 | 973,900 | -0.07(-1.15%) |
Feb 04, 2021 | 5.590 | 6.390 | 5.500 | 6.070 | 1,805,847 | +0.65(+11.99%) |
Feb 03, 2021 | 5.620 | 5.760 | 5.270 | 5.420 | 1,724,355 | -0.29(-5.08%) |
Feb 02, 2021 | 6.860 | 6.930 | 5.430 | 5.710 | 2,670,340 | -1.08(-15.91%) |
Feb 01, 2021 | 6.660 | 9.150 | 6.250 | 6.790 | 7,049,895 | +0.88(+14.89%) |
Jan 29, 2021 | 5.510 | 5.910 | 5.375 | 5.910 | 1,395,400 | +0.54(+10.06%) |
Jan 28, 2021 | 5.730 | 5.730 | 5.150 | 5.370 | 820,982 | -0.17(-3.07%) |
Jan 27, 2021 | 5.820 | 5.940 | 5.390 | 5.540 | 894,501 | -0.08(-1.42%) |
Jan 26, 2021 | 5.540 | 5.850 | 5.130 | 5.620 | 1,905,924 | +0.54(+10.63%) |
Jan 25, 2021 | 5.000 | 5.250 | 4.810 | 5.080 | 707,623 | +0.36(+7.63%) |
Jan 22, 2021 | 4.550 | 4.770 | 4.460 | 4.720 | 163,400 | +0.21(+4.66%) |
Jan 21, 2021 | 4.630 | 4.630 | 4.450 | 4.510 | 91,978 | -0.08(-1.74%) |
Jan 20, 2021 | 4.590 | 4.670 | 4.380 | 4.590 | 153,021 | +0.07(+1.55%) |
Jan 19, 2021 | 4.490 | 4.730 | 4.490 | 4.520 | 134,770 | +0.06(+1.35%) |
Jan 15, 2021 | 4.500 | 4.723 | 4.350 | 4.460 | 100,200 | -0.07(-1.55%) |
Jan 14, 2021 | 4.580 | 4.660 | 4.460 | 4.530 | 118,890 | +0.07(+1.57%) |
Jan 13, 2021 | 4.570 | 4.680 | 4.330 | 4.460 | 129,013 | -0.10(-2.19%) |
Jan 12, 2021 | 4.680 | 4.810 | 4.500 | 4.560 | 102,381 | -0.11(-2.36%) |
Jan 11, 2021 | 4.600 | 4.820 | 4.550 | 4.670 | 97,941 | +0.01(+0.21%) |
Jan 08, 2021 | 4.840 | 4.990 | 4.580 | 4.660 | 204,500 | -0.13(-2.71%) |
Jan 07, 2021 | 4.550 | 4.860 | 4.550 | 4.790 | 418,382 | +0.22(+4.81%) |
Jan 06, 2021 | 4.700 | 4.860 | 4.550 | 4.570 | 176,488 | -0.06(-1.30%) |
Jan 05, 2021 | 4.530 | 4.730 | 4.460 | 4.630 | 126,080 | +0.15(+3.35%) |
Jan 04, 2021 | 4.390 | 4.530 | 4.230 | 4.480 | 84,671 | +0.15(+3.46%) |
Dec 31, 2020 | 4.330 | 4.330 | 4.330 | 153,251 | -0.20(-4.42%) | |
Dec 30, 2020 | 4.180 | 4.550 | 4.110 | 4.530 | 153,251 | +0.38(+9.16%) |
Dec 29, 2020 | 4.260 | 4.340 | 4.110 | 4.150 | 137,310 | -0.16(-3.71%) |
Dec 28, 2020 | 4.620 | 4.620 | 4.280 | 4.310 | 154,994 | -0.27(-5.90%) |
Dec 24, 2020 | 4.610 | 4.720 | 4.450 | 4.580 | 68,700 | +0.00(+0.00%) |
Dec 23, 2020 | 4.730 | 4.916 | 4.500 | 4.580 | 136,085 | -0.13(-2.76%) |
Dec 22, 2020 | 4.960 | 5.000 | 4.700 | 4.710 | 179,958 | -0.22(-4.46%) |
Dec 21, 2020 | 4.940 | 4.980 | 4.750 | 4.930 | 163,372 | -0.10(-1.99%) |
Dec 18, 2020 | 5.150 | 5.230 | 4.940 | 5.030 | 137,500 | -0.08(-1.57%) |
Dec 17, 2020 | 5.180 | 5.300 | 5.100 | 5.110 | 85,506 | -0.01(-0.20%) |
Dec 16, 2020 | 5.020 | 5.400 | 5.000 | 5.120 | 256,255 | +0.10(+1.99%) |
Dec 15, 2020 | 4.890 | 5.080 | 4.805 | 5.020 | 219,088 | +0.20(+4.15%) |
Dec 14, 2020 | 4.860 | 4.990 | 4.770 | 4.820 | 124,398 | -0.04(-0.82%) |
Dec 11, 2020 | 4.950 | 5.050 | 4.800 | 4.860 | 120,200 | -0.07(-1.42%) |
Dec 10, 2020 | 4.970 | 5.180 | 4.890 | 4.930 | 653,769 | -0.03(-0.60%) |
Dec 09, 2020 | 4.980 | 5.090 | 4.830 | 4.960 | 161,645 | +0.01(+0.20%) |
Dec 08, 2020 | 4.820 | 4.980 | 4.700 | 4.950 | 252,888 | +0.07(+1.43%) |
Dec 07, 2020 | 4.890 | 5.130 | 4.830 | 4.880 | 189,537 | -0.01(-0.20%) |
Dec 04, 2020 | 4.850 | 4.950 | 4.760 | 4.890 | 198,000 | +0.09(+1.87%) |
Dec 03, 2020 | 4.800 | 4.900 | 4.780 | 4.800 | 146,520 | +0.03(+0.63%) |
Dec 02, 2020 | 4.400 | 4.850 | 4.320 | 4.770 | 391,445 | +0.36(+8.16%) |
Dec 01, 2020 | 4.530 | 4.560 | 4.220 | 4.410 | 119,463 | -0.12(-2.65%) |
Nov 30, 2020 | 4.470 | 4.570 | 4.460 | 4.530 | 168,089 | +0.08(+1.80%) |
Nov 27, 2020 | 4.370 | 4.545 | 4.330 | 4.450 | 119,800 | +0.07(+1.60%) |
Nov 25, 2020 | 4.300 | 4.440 | 4.225 | 4.380 | 100,000 | +0.08(+1.86%) |
Nov 24, 2020 | 4.350 | 4.390 | 4.110 | 4.300 | 121,346 | +0.01(+0.23%) |
Nov 23, 2020 | 4.360 | 4.464 | 4.210 | 4.290 | 71,015 | -0.06(-1.38%) |
Nov 20, 2020 | 4.300 | 4.485 | 4.178 | 4.350 | 105,300 | +0.00(+0.00%) |
Nov 19, 2020 | 4.190 | 4.400 | 4.108 | 4.350 | 135,483 | +0.15(+3.57%) |
Nov 18, 2020 | 4.310 | 4.310 | 4.090 | 4.200 | 114,340 | -0.08(-1.87%) |
Nov 17, 2020 | 4.170 | 4.340 | 4.010 | 4.280 | 172,679 | +0.10(+2.39%) |
Nov 16, 2020 | 4.030 | 4.240 | 3.890 | 4.180 | 237,469 | +0.20(+5.03%) |
Nov 13, 2020 | 3.790 | 4.042 | 3.790 | 3.980 | 126,100 | +0.22(+5.85%) |
Nov 12, 2020 | 3.520 | 3.770 | 3.520 | 3.760 | 115,747 | +0.18(+5.03%) |
Nov 11, 2020 | 3.640 | 3.770 | 3.460 | 3.580 | 265,433 | -0.04(-1.10%) |
Nov 10, 2020 | 3.420 | 3.640 | 3.360 | 3.620 | 153,421 | +0.23(+6.78%) |
Nov 09, 2020 | 3.520 | 3.670 | 3.380 | 3.390 | 140,437 | -0.06(-1.74%) |
Nov 06, 2020 | 3.910 | 3.930 | 3.350 | 3.450 | 185,900 | -0.31(-8.24%) |
Nov 05, 2020 | 3.580 | 3.800 | 3.430 | 3.760 | 297,741 | +0.26(+7.43%) |
Nov 04, 2020 | 3.520 | 3.670 | 3.450 | 3.500 | 293,858 | +0.01(+0.29%) |
Nov 03, 2020 | 3.450 | 3.530 | 3.270 | 3.490 | 193,298 | +0.09(+2.65%) |
Nov 02, 2020 | 3.090 | 3.410 | 3.050 | 3.400 | 196,504 | +0.36(+11.84%) |
Oct 30, 2020 | 3.270 | 3.380 | 2.960 | 3.040 | 275,600 | -0.24(-7.32%) |
Oct 29, 2020 | 3.350 | 3.480 | 3.200 | 3.280 | 234,630 | -0.03(-0.91%) |
Oct 28, 2020 | 3.440 | 3.490 | 3.265 | 3.310 | 92,063 | -0.16(-4.61%) |
Oct 27, 2020 | 3.530 | 3.540 | 3.420 | 3.470 | 116,505 | -0.02(-0.57%) |
Oct 26, 2020 | 3.480 | 3.540 | 3.440 | 3.490 | 110,679 | -0.06(-1.69%) |
Oct 23, 2020 | 3.680 | 3.700 | 3.470 | 3.550 | 168,400 | -0.13(-3.53%) |
Oct 22, 2020 | 3.740 | 3.770 | 3.600 | 3.680 | 191,972 | -0.05(-1.34%) |
Oct 21, 2020 | 3.870 | 3.950 | 3.710 | 3.730 | 126,025 | -0.17(-4.36%) |
Oct 20, 2020 | 4.320 | 4.450 | 3.820 | 3.900 | 510,695 | -0.37(-8.67%) |
Oct 19, 2020 | 4.480 | 4.520 | 4.190 | 4.270 | 87,128 | -0.17(-3.83%) |
Oct 16, 2020 | 4.620 | 4.660 | 4.390 | 4.440 | 147,400 | -0.18(-3.90%) |
Oct 15, 2020 | 4.750 | 4.750 | 4.470 | 4.620 | 208,505 | -0.17(-3.55%) |
Oct 14, 2020 | 4.880 | 4.880 | 4.710 | 4.790 | 91,177 | -0.08(-1.64%) |
Oct 13, 2020 | 4.840 | 4.910 | 4.640 | 4.870 | 210,568 | +0.02(+0.41%) |
Oct 12, 2020 | 4.840 | 4.980 | 4.770 | 4.850 | 109,342 | +0.03(+0.62%) |
Oct 09, 2020 | 4.490 | 4.830 | 4.350 | 4.820 | 162,800 | +0.35(+7.83%) |
Oct 08, 2020 | 4.490 | 4.536 | 4.310 | 4.470 | 251,471 | +0.02(+0.45%) |
Oct 07, 2020 | 4.310 | 4.480 | 4.220 | 4.450 | 93,573 | +0.17(+3.97%) |
Oct 06, 2020 | 4.220 | 4.470 | 4.220 | 4.280 | 133,318 | +0.10(+2.39%) |
Oct 05, 2020 | 4.240 | 4.470 | 4.060 | 4.180 | 339,857 | -0.01(-0.24%) |
Oct 02, 2020 | 4.230 | 4.340 | 4.110 | 4.190 | 87,000 | -0.09(-2.10%) |