Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.750 | 1.833 | 1.730 | 1.740 | 131,558 | -0.02(-1.14%) |
Nov 29, 2021 | 1.820 | 1.850 | 1.750 | 1.760 | 46,783 | -0.08(-4.35%) |
Nov 26, 2021 | 1.780 | 1.850 | 1.750 | 1.840 | 73,628 | +0.00(+0.00%) |
Nov 24, 2021 | 1.690 | 1.870 | 1.690 | 1.840 | 117,061 | +0.13(+7.60%) |
Nov 23, 2021 | 1.765 | 1.790 | 1.660 | 1.710 | 120,911 | -0.01(-0.58%) |
Nov 22, 2021 | 1.840 | 1.870 | 1.730 | 1.720 | 139,916 | -0.13(-7.03%) |
Nov 19, 2021 | 1.850 | 1.870 | 1.800 | 1.850 | 101,046 | -0.02(-1.07%) |
Nov 18, 2021 | 2.040 | 1.880 | 1.840 | 1.870 | 393,802 | -0.18(-8.78%) |
Nov 17, 2021 | 2.050 | 2.070 | 2.010 | 2.050 | 43,163 | +0.01(+0.49%) |
Nov 16, 2021 | 2.080 | 2.080 | 2.000 | 2.040 | 142,935 | -0.04(-1.92%) |
Nov 15, 2021 | 2.000 | 2.090 | 2.000 | 2.080 | 163,823 | +0.07(+3.48%) |
Nov 12, 2021 | 2.040 | 2.078 | 2.000 | 2.010 | 53,008 | -0.05(-2.43%) |
Nov 11, 2021 | 2.070 | 2.150 | 2.030 | 2.060 | 101,549 | -0.03(-1.44%) |
Nov 10, 2021 | 2.010 | 2.090 | 2.090 | 125,527 | +0.04(+1.95%) | |
Nov 09, 2021 | 2.110 | 2.110 | 2.045 | 2.050 | 69,139 | -0.05(-2.38%) |
Nov 08, 2021 | 2.060 | 2.130 | 2.002 | 2.100 | 75,944 | +0.05(+2.44%) |
Nov 05, 2021 | 2.050 | 2.060 | 1.971 | 2.050 | 124,743 | +0.00(+0.00%) |
Nov 04, 2021 | 2.090 | 2.122 | 2.000 | 2.050 | 108,925 | -0.05(-2.38%) |
Nov 03, 2021 | 2.110 | 2.180 | 2.050 | 2.100 | 89,027 | -0.03(-1.41%) |
Nov 02, 2021 | 2.170 | 2.170 | 2.040 | 2.130 | 126,326 | -0.03(-1.39%) |
Nov 01, 2021 | 2.030 | 2.165 | 2.018 | 2.160 | 425,108 | +0.13(+6.40%) |
Oct 29, 2021 | 2.040 | 2.080 | 1.970 | 2.030 | 102,230 | -0.01(-0.49%) |
Oct 28, 2021 | 2.020 | 2.090 | 1.980 | 2.040 | 183,609 | +0.02(+0.99%) |
Oct 27, 2021 | 2.010 | 2.120 | 1.950 | 2.020 | 265,342 | +0.03(+1.51%) |
Oct 26, 2021 | 2.100 | 1.990 | 279,049 | -0.06(-2.93%) | ||
Oct 25, 2021 | 2.040 | 2.160 | 2.040 | 2.050 | 172,794 | -0.02(-0.97%) |
Oct 22, 2021 | 2.220 | 2.220 | 2.030 | 2.070 | 274,290 | -0.16(-7.17%) |
Oct 21, 2021 | 2.260 | 2.340 | 2.210 | 2.230 | 136,547 | -0.04(-1.76%) |
Oct 20, 2021 | 2.280 | 2.409 | 2.200 | 2.270 | 286,081 | +0.01(+0.44%) |
Oct 19, 2021 | 2.500 | 2.500 | 2.220 | 2.260 | 485,650 | -0.25(-9.96%) |
Oct 18, 2021 | 2.620 | 2.620 | 2.500 | 2.510 | 176,221 | -0.09(-3.46%) |
Oct 15, 2021 | 2.710 | 2.710 | 2.600 | 2.600 | 85,445 | -0.09(-3.35%) |
Oct 14, 2021 | 2.730 | 2.770 | 2.675 | 2.690 | 84,537 | -0.03(-1.10%) |
Oct 13, 2021 | 2.700 | 2.740 | 2.684 | 2.720 | 41,521 | +0.02(+0.74%) |
Oct 12, 2021 | 2.730 | 2.780 | 2.680 | 2.700 | 59,782 | -0.03(-1.10%) |
Oct 11, 2021 | 2.710 | 2.790 | 2.700 | 2.730 | 45,126 | +0.01(+0.37%) |
Oct 08, 2021 | 2.866 | 2.866 | 2.700 | 2.720 | 45,676 | -0.03(-1.09%) |
Oct 07, 2021 | 2.800 | 2.920 | 2.745 | 2.750 | 82,503 | -0.03(-1.08%) |
Oct 06, 2021 | 2.800 | 2.830 | 2.720 | 2.780 | 88,920 | -0.04(-1.42%) |
Oct 05, 2021 | 2.830 | 2.860 | 2.790 | 2.820 | 93,779 | +0.03(+1.08%) |
Oct 04, 2021 | 2.880 | 2.940 | 2.790 | 2.790 | 70,415 | -0.10(-3.46%) |
Oct 01, 2021 | 2.910 | 2.950 | 2.810 | 2.890 | 92,709 | -0.03(-1.03%) |
Sep 30, 2021 | 2.810 | 2.940 | 2.800 | 2.920 | 82,766 | +0.09(+3.18%) |
Sep 29, 2021 | 2.890 | 3.000 | 2.800 | 2.830 | 103,418 | -0.06(-2.08%) |
Sep 28, 2021 | 2.990 | 3.030 | 2.850 | 2.890 | 51,013 | -0.10(-3.34%) |
Sep 27, 2021 | 3.020 | 3.020 | 2.850 | 2.990 | 75,125 | -0.03(-0.99%) |
Sep 24, 2021 | 2.930 | 3.050 | 2.910 | 3.020 | 73,900 | +0.04(+1.51%) |
Sep 23, 2021 | 2.880 | 3.050 | 2.780 | 2.975 | 169,197 | +0.15(+5.12%) |
Sep 22, 2021 | 2.830 | 2.940 | 2.790 | 2.830 | 76,813 | -0.01(-0.35%) |
Sep 21, 2021 | 2.990 | 2.990 | 2.730 | 2.840 | 122,357 | -0.07(-2.41%) |
Sep 20, 2021 | 3.060 | 3.140 | 2.800 | 2.910 | 118,186 | -0.24(-7.62%) |
Sep 17, 2021 | 2.970 | 3.160 | 2.937 | 3.150 | 120,502 | +0.21(+7.14%) |
Sep 16, 2021 | 2.960 | 3.000 | 2.910 | 2.940 | 46,373 | -0.05(-1.67%) |
Sep 15, 2021 | 2.920 | 3.000 | 2.890 | 2.990 | 84,883 | +0.07(+2.40%) |
Sep 14, 2021 | 3.020 | 3.100 | 2.890 | 2.920 | 200,741 | -0.10(-3.31%) |
Sep 13, 2021 | 3.030 | 3.181 | 2.950 | 3.020 | 124,376 | +0.02(+0.67%) |
Sep 10, 2021 | 2.960 | 3.070 | 2.960 | 3.000 | 105,648 | +0.03(+1.01%) |
Sep 09, 2021 | 3.000 | 3.000 | 2.880 | 2.970 | 107,212 | -0.03(-1.00%) |
Sep 08, 2021 | 3.000 | 3.060 | 2.950 | 3.000 | 172,491 | -0.02(-0.66%) |
Sep 07, 2021 | 3.060 | 3.200 | 2.960 | 3.020 | 214,757 | -0.07(-2.27%) |
Sep 03, 2021 | 3.290 | 3.310 | 3.060 | 3.090 | 368,964 | -0.25(-7.49%) |
Sep 02, 2021 | 3.390 | 3.430 | 3.255 | 3.340 | 644,451 | -0.20(-5.65%) |
Sep 01, 2021 | 3.470 | 4.040 | 3.190 | 3.540 | 13,073,381 | +0.51(+16.83%) |
Aug 31, 2021 | 3.120 | 3.140 | 3.020 | 3.030 | 59,527 | -0.07(-2.26%) |
Aug 30, 2021 | 3.230 | 3.315 | 3.050 | 3.100 | 83,305 | -0.13(-4.02%) |
Aug 27, 2021 | 3.160 | 3.340 | 3.110 | 3.230 | 101,631 | +0.05(+1.57%) |
Aug 26, 2021 | 3.110 | 3.260 | 3.110 | 3.180 | 29,282 | +0.05(+1.60%) |
Aug 25, 2021 | 3.250 | 3.320 | 3.120 | 3.130 | 73,565 | -0.19(-5.72%) |
Aug 24, 2021 | 3.020 | 3.360 | 3.020 | 3.320 | 146,034 | +0.28(+9.21%) |
Aug 23, 2021 | 2.870 | 3.110 | 2.870 | 3.040 | 97,120 | +0.18(+6.29%) |
Aug 20, 2021 | 2.720 | 2.870 | 2.700 | 2.860 | 17,356 | +0.18(+6.72%) |
Aug 19, 2021 | 2.800 | 2.900 | 2.680 | 2.680 | 46,933 | -0.14(-4.96%) |
Aug 18, 2021 | 2.810 | 2.963 | 2.800 | 2.820 | 67,834 | +0.01(+0.36%) |
Aug 17, 2021 | 2.860 | 2.990 | 2.780 | 2.810 | 69,101 | -0.07(-2.43%) |
Aug 16, 2021 | 3.000 | 3.010 | 2.880 | 2.880 | 36,490 | -0.07(-2.37%) |
Aug 13, 2021 | 3.150 | 3.150 | 2.940 | 2.950 | 36,969 | -0.12(-3.91%) |
Aug 12, 2021 | 3.050 | 3.140 | 3.030 | 3.070 | 53,085 | +0.02(+0.66%) |
Aug 11, 2021 | 3.020 | 3.126 | 3.020 | 3.050 | 28,419 | +0.00(+0.00%) |
Aug 10, 2021 | 3.110 | 3.160 | 3.040 | 3.050 | 49,641 | -0.08(-2.56%) |
Aug 09, 2021 | 3.190 | 3.250 | 3.110 | 3.130 | 28,554 | -0.09(-2.80%) |
Aug 06, 2021 | 3.030 | 3.370 | 3.016 | 3.220 | 113,888 | +0.14(+4.55%) |
Aug 05, 2021 | 2.990 | 3.090 | 2.970 | 3.080 | 25,761 | +0.14(+4.76%) |
Aug 04, 2021 | 3.070 | 3.120 | 2.910 | 2.940 | 56,981 | -0.09(-2.97%) |
Aug 03, 2021 | 3.100 | 3.130 | 2.960 | 3.030 | 43,640 | -0.06(-1.94%) |
Aug 02, 2021 | 3.020 | 3.150 | 2.975 | 3.090 | 58,744 | +0.10(+3.34%) |
Jul 30, 2021 | 2.910 | 3.090 | 2.910 | 2.990 | 44,467 | +0.01(+0.34%) |
Jul 29, 2021 | 3.100 | 3.100 | 2.930 | 2.980 | 29,161 | -0.07(-2.30%) |
Jul 28, 2021 | 2.935 | 3.130 | 2.935 | 3.050 | 65,750 | +0.13(+4.45%) |
Jul 27, 2021 | 2.870 | 2.930 | 2.820 | 2.920 | 42,141 | +0.06(+2.10%) |
Jul 26, 2021 | 2.930 | 3.040 | 2.830 | 2.860 | 99,925 | -0.09(-3.05%) |
Jul 23, 2021 | 2.990 | 3.000 | 2.930 | 2.950 | 67,348 | -0.04(-1.34%) |
Jul 22, 2021 | 3.130 | 3.128 | 2.990 | 2.990 | 36,383 | -0.16(-5.08%) |
Jul 21, 2021 | 2.930 | 3.160 | 2.930 | 3.150 | 73,309 | +0.20(+6.78%) |
Jul 20, 2021 | 2.900 | 3.060 | 2.860 | 2.950 | 82,850 | +0.07(+2.43%) |
Jul 19, 2021 | 2.910 | 2.920 | 2.800 | 2.880 | 84,515 | -0.05(-1.71%) |
Jul 16, 2021 | 3.030 | 3.090 | 2.880 | 2.930 | 95,193 | -0.07(-2.33%) |
Jul 15, 2021 | 3.170 | 3.190 | 2.940 | 3.000 | 195,256 | -0.16(-5.06%) |
Jul 14, 2021 | 3.320 | 3.320 | 3.130 | 3.160 | 67,549 | -0.16(-4.82%) |
Jul 13, 2021 | 3.580 | 3.580 | 3.310 | 3.320 | 119,605 | -0.33(-9.04%) |
Jul 12, 2021 | 3.250 | 3.690 | 3.240 | 3.650 | 270,468 | +0.37(+11.28%) |
Jul 09, 2021 | 3.180 | 3.330 | 3.170 | 3.280 | 35,989 | +0.12(+3.80%) |
Jul 08, 2021 | 3.090 | 3.280 | 3.080 | 3.160 | 38,597 | -0.06(-1.86%) |
Jul 07, 2021 | 3.210 | 3.310 | 3.080 | 3.220 | 91,483 | +0.02(+0.63%) |
Jul 06, 2021 | 3.300 | 3.340 | 3.150 | 3.200 | 62,710 | -0.12(-3.61%) |
Jul 02, 2021 | 3.340 | 3.450 | 3.267 | 3.320 | 67,975 | -0.01(-0.30%) |
Jul 01, 2021 | 3.300 | 3.390 | 3.290 | 3.330 | 23,349 | +0.03(+0.91%) |
Jun 30, 2021 | 3.370 | 3.420 | 3.300 | 3.300 | 49,752 | -0.13(-3.79%) |
Jun 29, 2021 | 3.660 | 3.688 | 3.360 | 3.430 | 96,312 | -0.23(-6.28%) |
Jun 28, 2021 | 3.500 | 3.670 | 3.410 | 3.660 | 202,871 | +0.30(+8.93%) |
Jun 25, 2021 | 3.460 | 3.489 | 3.350 | 3.360 | 67,267 | -0.12(-3.45%) |
Jun 24, 2021 | 3.310 | 3.480 | 3.290 | 3.480 | 127,135 | +0.14(+4.19%) |
Jun 23, 2021 | 3.150 | 3.350 | 3.150 | 3.340 | 63,853 | +0.16(+5.03%) |
Jun 22, 2021 | 3.220 | 3.230 | 3.050 | 3.180 | 150,958 | -0.03(-0.93%) |
Jun 21, 2021 | 3.280 | 3.280 | 3.090 | 3.210 | 102,285 | -0.06(-1.83%) |
Jun 18, 2021 | 3.190 | 3.440 | 3.180 | 3.270 | 281,917 | +0.09(+2.83%) |
Jun 17, 2021 | 3.100 | 3.210 | 3.050 | 3.180 | 154,317 | +0.07(+2.25%) |
Jun 16, 2021 | 3.030 | 3.130 | 2.950 | 3.110 | 148,728 | +0.06(+1.97%) |
Jun 15, 2021 | 3.350 | 3.350 | 3.018 | 3.050 | 270,482 | -0.29(-8.68%) |
Jun 14, 2021 | 3.350 | 3.440 | 3.250 | 3.340 | 114,220 | +0.05(+1.52%) |
Jun 11, 2021 | 3.400 | 3.400 | 3.220 | 3.290 | 98,551 | -0.10(-2.95%) |
Jun 10, 2021 | 3.350 | 3.480 | 3.230 | 3.390 | 120,546 | +0.05(+1.50%) |
Jun 09, 2021 | 3.180 | 3.500 | 3.180 | 3.340 | 455,891 | +0.16(+5.03%) |
Jun 08, 2021 | 3.060 | 3.190 | 2.950 | 3.180 | 217,521 | +0.18(+6.00%) |
Jun 07, 2021 | 2.860 | 3.180 | 2.830 | 3.000 | 161,798 | +0.06(+2.04%) |
Jun 04, 2021 | 2.920 | 3.000 | 2.890 | 2.940 | 115,219 | +0.02(+0.68%) |
Jun 03, 2021 | 3.010 | 3.020 | 2.850 | 2.920 | 116,127 | -0.10(-3.31%) |
Jun 02, 2021 | 2.910 | 3.040 | 2.860 | 3.020 | 161,733 | +0.16(+5.59%) |
Jun 01, 2021 | 3.000 | 3.019 | 2.860 | 2.860 | 151,615 | -0.12(-4.03%) |
May 28, 2021 | 2.920 | 3.090 | 2.920 | 2.980 | 125,139 | +0.07(+2.41%) |
May 27, 2021 | 3.010 | 3.018 | 2.870 | 2.910 | 97,507 | -0.05(-1.69%) |
May 26, 2021 | 2.660 | 3.090 | 2.660 | 2.960 | 332,536 | +0.29(+10.86%) |
May 25, 2021 | 2.700 | 2.770 | 2.650 | 2.670 | 47,721 | +0.01(+0.38%) |
May 24, 2021 | 2.630 | 2.740 | 2.610 | 2.660 | 67,721 | +0.02(+0.76%) |
May 21, 2021 | 2.770 | 2.790 | 2.630 | 2.640 | 125,476 | -0.11(-4.00%) |
May 20, 2021 | 2.600 | 2.810 | 2.574 | 2.750 | 156,237 | +0.14(+5.36%) |
May 19, 2021 | 2.730 | 2.830 | 2.570 | 2.610 | 415,878 | -0.18(-6.45%) |
May 18, 2021 | 3.010 | 3.020 | 2.720 | 2.790 | 533,836 | -0.20(-6.69%) |
May 17, 2021 | 3.040 | 3.124 | 2.950 | 2.990 | 96,516 | -0.15(-4.78%) |
May 14, 2021 | 2.950 | 3.260 | 2.950 | 3.140 | 156,067 | +0.20(+6.80%) |
May 13, 2021 | 2.960 | 3.060 | 2.890 | 2.940 | 90,770 | -0.01(-0.34%) |
May 12, 2021 | 3.020 | 3.150 | 2.950 | 2.950 | 75,979 | -0.09(-2.96%) |
May 11, 2021 | 3.000 | 3.170 | 3.000 | 3.040 | 130,016 | -0.07(-2.25%) |
May 10, 2021 | 3.340 | 3.340 | 3.050 | 3.110 | 86,508 | -0.19(-5.76%) |
May 07, 2021 | 3.180 | 3.420 | 3.143 | 3.300 | 119,059 | +0.11(+3.45%) |
May 06, 2021 | 3.330 | 3.390 | 3.160 | 3.190 | 215,609 | -0.19(-5.62%) |
May 05, 2021 | 3.510 | 3.590 | 3.350 | 3.380 | 56,456 | -0.10(-2.87%) |
May 04, 2021 | 3.640 | 3.640 | 3.360 | 3.480 | 60,350 | -0.17(-4.66%) |
May 03, 2021 | 3.780 | 3.780 | 3.419 | 3.650 | 281,649 | -0.04(-1.08%) |
Apr 30, 2021 | 3.540 | 3.800 | 3.540 | 3.690 | 253,200 | +0.15(+4.24%) |
Apr 29, 2021 | 3.580 | 3.630 | 3.370 | 3.540 | 167,379 | +0.01(+0.28%) |
Apr 28, 2021 | 3.170 | 3.550 | 3.110 | 3.530 | 260,570 | +0.32(+9.97%) |
Apr 27, 2021 | 3.260 | 3.280 | 3.160 | 3.210 | 49,103 | +0.00(+0.00%) |
Apr 26, 2021 | 3.140 | 3.390 | 3.140 | 3.210 | 150,437 | +0.05(+1.58%) |
Apr 23, 2021 | 3.090 | 3.230 | 3.050 | 3.160 | 94,200 | +0.11(+3.61%) |
Apr 22, 2021 | 3.020 | 3.180 | 3.000 | 3.050 | 119,427 | +0.05(+1.67%) |
Apr 21, 2021 | 2.950 | 3.090 | 2.910 | 3.000 | 195,795 | +0.07(+2.39%) |
Apr 20, 2021 | 3.180 | 3.190 | 2.880 | 2.930 | 210,270 | -0.25(-7.86%) |
Apr 19, 2021 | 3.180 | 3.250 | 2.930 | 3.180 | 276,761 | -0.02(-0.63%) |
Apr 16, 2021 | 3.380 | 3.380 | 3.170 | 3.200 | 137,600 | -0.20(-5.88%) |
Apr 15, 2021 | 3.520 | 3.660 | 3.370 | 3.400 | 289,758 | -0.11(-3.13%) |
Apr 14, 2021 | 3.390 | 3.570 | 3.380 | 3.510 | 46,052 | +0.10(+2.93%) |
Apr 13, 2021 | 3.330 | 3.490 | 3.300 | 3.410 | 87,702 | +0.09(+2.71%) |
Apr 12, 2021 | 3.610 | 3.621 | 3.320 | 3.320 | 136,881 | -0.27(-7.52%) |
Apr 09, 2021 | 3.720 | 3.760 | 3.540 | 3.590 | 201,800 | -0.18(-4.77%) |
Apr 08, 2021 | 3.550 | 3.770 | 3.490 | 3.770 | 297,547 | +0.28(+8.02%) |
Apr 07, 2021 | 3.590 | 3.700 | 3.460 | 3.490 | 95,845 | -0.12(-3.32%) |
Apr 06, 2021 | 3.720 | 3.790 | 3.590 | 3.610 | 105,570 | -0.08(-2.17%) |
Apr 05, 2021 | 3.750 | 3.750 | 3.570 | 3.690 | 159,250 | +0.00(+0.00%) |
Apr 01, 2021 | 3.730 | 3.800 | 3.600 | 3.690 | 233,000 | -0.07(-1.86%) |
Mar 31, 2021 | 3.500 | 3.910 | 3.400 | 3.760 | 645,802 | +0.38(+11.24%) |
Mar 30, 2021 | 3.700 | 3.710 | 3.310 | 3.380 | 445,715 | -0.23(-6.37%) |
Mar 29, 2021 | 3.960 | 3.960 | 3.600 | 3.610 | 173,199 | -0.35(-8.84%) |
Mar 26, 2021 | 3.910 | 4.190 | 3.820 | 3.960 | 411,200 | +0.01(+0.25%) |
Mar 25, 2021 | 3.670 | 4.000 | 3.480 | 3.950 | 133,230 | +0.28(+7.63%) |
Mar 24, 2021 | 4.110 | 4.160 | 3.630 | 3.670 | 201,562 | -0.34(-8.48%) |
Mar 23, 2021 | 4.460 | 4.460 | 3.920 | 4.010 | 361,573 | -0.43(-9.68%) |
Mar 22, 2021 | 4.360 | 4.460 | 4.200 | 4.440 | 162,016 | +0.03(+0.68%) |
Mar 19, 2021 | 4.160 | 4.443 | 4.060 | 4.410 | 242,900 | +0.30(+7.30%) |
Mar 18, 2021 | 4.250 | 4.350 | 4.070 | 4.110 | 184,642 | -0.24(-5.52%) |
Mar 17, 2021 | 4.200 | 4.350 | 4.100 | 4.350 | 230,996 | +0.08(+1.87%) |
Mar 16, 2021 | 4.430 | 4.520 | 4.130 | 4.270 | 207,807 | -0.23(-5.11%) |
Mar 15, 2021 | 4.540 | 4.700 | 4.370 | 4.500 | 190,872 | +0.05(+1.12%) |
Mar 12, 2021 | 4.300 | 4.570 | 4.120 | 4.450 | 278,800 | +0.09(+2.06%) |
Mar 11, 2021 | 4.110 | 4.410 | 4.050 | 4.360 | 645,363 | +0.26(+6.34%) |
Mar 10, 2021 | 4.130 | 4.190 | 3.880 | 4.100 | 213,285 | +0.04(+0.99%) |
Mar 09, 2021 | 3.740 | 4.130 | 3.740 | 4.060 | 183,540 | +0.37(+10.03%) |
Mar 08, 2021 | 3.690 | 3.840 | 3.600 | 3.690 | 117,505 | +0.00(+0.00%) |
Mar 05, 2021 | 3.660 | 3.800 | 3.310 | 3.690 | 430,700 | -0.08(-2.12%) |
Mar 04, 2021 | 4.030 | 4.450 | 3.500 | 3.770 | 1,191,446 | -0.08(-2.08%) |
Mar 03, 2021 | 4.200 | 4.210 | 3.850 | 3.850 | 602,070 | -0.32(-7.67%) |
Mar 02, 2021 | 4.400 | 4.560 | 4.060 | 4.170 | 443,793 | -0.24(-5.44%) |
Mar 01, 2021 | 4.450 | 4.610 | 4.280 | 4.410 | 268,609 | +0.04(+0.92%) |
Feb 26, 2021 | 4.560 | 4.690 | 4.220 | 4.370 | 477,900 | -0.10(-2.24%) |
Feb 25, 2021 | 4.930 | 5.130 | 4.370 | 4.470 | 256,903 | -0.39(-8.02%) |
Feb 24, 2021 | 4.650 | 5.190 | 4.580 | 4.860 | 369,454 | +0.24(+5.19%) |
Feb 23, 2021 | 4.660 | 4.800 | 4.200 | 4.620 | 455,921 | -0.34(-6.85%) |
Feb 22, 2021 | 5.550 | 5.650 | 4.940 | 4.960 | 757,833 | -0.71(-12.52%) |
Feb 19, 2021 | 5.990 | 6.090 | 5.510 | 5.670 | 668,400 | -0.38(-6.28%) |
Feb 18, 2021 | 6.390 | 6.800 | 5.960 | 6.050 | 735,835 | -0.53(-8.05%) |
Feb 17, 2021 | 6.850 | 6.860 | 6.280 | 6.580 | 776,626 | -0.44(-6.27%) |
Feb 16, 2021 | 7.000 | 7.440 | 6.800 | 7.020 | 940,504 | +0.38(+5.72%) |
Feb 12, 2021 | 5.570 | 6.730 | 5.300 | 6.640 | 1,661,700 | +0.70(+11.78%) |
Feb 11, 2021 | 5.930 | 8.150 | 5.500 | 5.940 | 6,925,409 | +0.66(+12.50%) |
Feb 10, 2021 | 4.900 | 5.320 | 4.550 | 5.280 | 1,384,572 | +0.31(+6.24%) |
Feb 09, 2021 | 4.800 | 5.130 | 4.770 | 4.970 | 667,670 | +0.21(+4.41%) |
Feb 08, 2021 | 4.590 | 4.900 | 4.480 | 4.760 | 577,668 | +0.27(+6.01%) |
Feb 05, 2021 | 4.210 | 4.560 | 4.080 | 4.490 | 644,200 | +0.25(+5.90%) |
Feb 04, 2021 | 4.300 | 4.300 | 4.080 | 4.240 | 428,899 | -0.08(-1.85%) |
Feb 03, 2021 | 4.220 | 4.400 | 4.210 | 4.320 | 557,329 | +0.11(+2.61%) |
Feb 02, 2021 | 4.380 | 4.380 | 4.000 | 4.210 | 638,264 | -0.02(-0.47%) |
Feb 01, 2021 | 4.550 | 4.600 | 4.110 | 4.230 | 1,078,514 | -0.42(-9.03%) |
Jan 29, 2021 | 4.760 | 5.930 | 4.400 | 4.650 | 8,310,600 | +0.81(+21.09%) |
Jan 28, 2021 | 3.940 | 4.100 | 3.720 | 3.840 | 2,848,880 | -0.04(-1.03%) |
Jan 27, 2021 | 4.400 | 4.440 | 3.820 | 3.880 | 475,112 | -0.57(-12.81%) |
Jan 26, 2021 | 4.410 | 4.550 | 4.260 | 4.450 | 285,675 | +0.06(+1.37%) |
Jan 25, 2021 | 4.220 | 4.500 | 4.040 | 4.390 | 557,164 | +0.22(+5.28%) |
Jan 22, 2021 | 4.170 | 4.308 | 4.165 | 4.170 | 235,300 | -0.14(-3.25%) |
Jan 21, 2021 | 4.500 | 4.560 | 4.080 | 4.310 | 565,247 | -0.25(-5.48%) |
Jan 20, 2021 | 3.910 | 4.660 | 3.880 | 4.560 | 1,386,838 | +0.70(+18.13%) |
Jan 19, 2021 | 3.750 | 3.910 | 3.660 | 3.860 | 373,332 | +0.21(+5.75%) |
Jan 15, 2021 | 3.790 | 3.850 | 3.630 | 3.650 | 321,500 | -0.15(-3.95%) |
Jan 14, 2021 | 3.720 | 3.900 | 3.600 | 3.800 | 331,225 | +0.16(+4.40%) |
Jan 13, 2021 | 3.760 | 3.800 | 3.560 | 3.640 | 305,457 | -0.03(-0.82%) |
Jan 12, 2021 | 3.800 | 4.000 | 3.550 | 3.670 | 847,901 | -0.13(-3.42%) |
Jan 11, 2021 | 3.720 | 3.975 | 3.550 | 3.800 | 440,958 | +0.27(+7.65%) |
Jan 08, 2021 | 3.660 | 3.777 | 3.500 | 3.530 | 254,500 | -0.08(-2.22%) |
Jan 07, 2021 | 3.590 | 3.870 | 3.560 | 3.610 | 259,914 | +0.03(+0.84%) |
Jan 06, 2021 | 3.800 | 3.850 | 3.510 | 3.580 | 353,943 | -0.14(-3.76%) |
Jan 05, 2021 | 3.450 | 3.750 | 3.420 | 3.720 | 327,594 | +0.32(+9.41%) |
Jan 04, 2021 | 3.500 | 3.500 | 3.350 | 3.400 | 172,224 | -0.13(-3.68%) |
Dec 31, 2020 | 3.530 | 3.530 | 3.530 | 339,718 | +0.03(+0.86%) | |
Dec 30, 2020 | 3.400 | 3.570 | 3.310 | 3.500 | 339,718 | +0.15(+4.48%) |
Dec 29, 2020 | 3.530 | 3.530 | 3.275 | 3.350 | 428,631 | -0.22(-6.16%) |
Dec 28, 2020 | 3.750 | 3.790 | 3.480 | 3.570 | 602,844 | -0.23(-6.05%) |
Dec 24, 2020 | 3.780 | 3.844 | 3.520 | 3.800 | 695,100 | +0.07(+1.88%) |
Dec 23, 2020 | 3.670 | 3.740 | 3.460 | 3.730 | 1,089,849 | +0.13(+3.61%) |
Dec 22, 2020 | 3.370 | 3.870 | 3.250 | 3.600 | 1,817,037 | +0.35(+10.77%) |
Dec 21, 2020 | 3.150 | 3.290 | 3.020 | 3.250 | 454,647 | +0.08(+2.52%) |
Dec 18, 2020 | 3.050 | 3.670 | 2.960 | 3.170 | 1,985,800 | +0.13(+4.28%) |
Dec 17, 2020 | 2.990 | 3.189 | 2.930 | 3.040 | 613,960 | +0.05(+1.67%) |
Dec 16, 2020 | 2.980 | 3.050 | 2.800 | 2.990 | 562,020 | +0.02(+0.67%) |
Dec 15, 2020 | 3.150 | 3.240 | 2.930 | 2.970 | 707,258 | -0.18(-5.71%) |
Dec 14, 2020 | 2.970 | 3.190 | 2.970 | 3.150 | 1,152,680 | +0.23(+7.88%) |
Dec 11, 2020 | 2.850 | 2.970 | 2.700 | 2.920 | 895,300 | +0.13(+4.66%) |
Dec 10, 2020 | 2.830 | 3.020 | 2.620 | 2.790 | 1,246,629 | +0.08(+2.95%) |
Dec 09, 2020 | 2.880 | 2.890 | 2.700 | 2.710 | 564,253 | -0.12(-4.24%) |
Dec 08, 2020 | 2.820 | 2.920 | 2.784 | 2.830 | 268,971 | +0.04(+1.43%) |
Dec 07, 2020 | 3.000 | 3.000 | 2.740 | 2.790 | 792,571 | -0.30(-9.71%) |
Dec 04, 2020 | 3.060 | 3.120 | 3.036 | 3.090 | 291,900 | +0.03(+0.98%) |
Dec 03, 2020 | 3.110 | 3.130 | 2.950 | 3.060 | 562,052 | -0.01(-0.33%) |
Dec 02, 2020 | 3.130 | 3.230 | 3.010 | 3.070 | 582,095 | -0.16(-4.95%) |