Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.850 | 9.360 | 8.780 | 9.080 | 743,277 | +0.21(+2.37%) |
Sep 29, 2021 | 9.750 | 9.850 | 8.810 | 8.870 | 1,117,016 | -0.89(-9.12%) |
Sep 28, 2021 | 9.840 | 10.35 | 9.710 | 9.760 | 1,383,981 | -0.14(-1.41%) |
Sep 27, 2021 | 10.54 | 10.64 | 9.850 | 9.900 | 1,194,473 | -0.35(-3.41%) |
Sep 24, 2021 | 12.15 | 12.17 | 10.02 | 10.25 | 2,985,741 | -2.23(-17.87%) |
Sep 23, 2021 | 11.71 | 13.10 | 11.58 | 12.48 | 8,673,256 | +0.96(+8.33%) |
Sep 22, 2021 | 11.76 | 11.99 | 10.82 | 11.52 | 3,115,698 | -0.49(-4.08%) |
Sep 21, 2021 | 10.62 | 12.34 | 10.35 | 12.01 | 8,662,347 | +1.79(+17.51%) |
Sep 20, 2021 | 9.900 | 10.65 | 9.770 | 10.22 | 4,124,083 | -0.09(-0.87%) |
Sep 17, 2021 | 9.850 | 10.54 | 9.310 | 10.31 | 8,669,073 | +0.05(+0.49%) |
Sep 16, 2021 | 9.260 | 11.46 | 9.020 | 10.26 | 50,581,864 | +1.74(+20.42%) |
Sep 15, 2021 | 8.610 | 9.680 | 8.270 | 8.520 | 16,734,023 | -0.48(-5.33%) |
Sep 14, 2021 | 12.31 | 12.97 | 8.800 | 9.000 | 108,791,712 | -0.15(-1.64%) |
Sep 13, 2021 | 6.300 | 9.290 | 5.840 | 9.150 | 113,914,304 | +3.67(+66.97%) |
Sep 10, 2021 | 5.600 | 5.600 | 5.440 | 5.480 | 119,572 | -0.07(-1.26%) |
Sep 09, 2021 | 5.280 | 5.590 | 5.280 | 5.550 | 200,380 | +0.25(+4.72%) |
Sep 08, 2021 | 5.410 | 5.410 | 5.160 | 5.300 | 117,620 | -0.15(-2.75%) |
Sep 07, 2021 | 5.450 | 5.520 | 5.360 | 5.450 | 108,199 | -0.04(-0.73%) |
Sep 03, 2021 | 5.440 | 5.500 | 5.380 | 5.490 | 75,629 | +0.01(+0.18%) |
Sep 02, 2021 | 5.470 | 5.517 | 5.400 | 5.480 | 94,593 | +0.02(+0.37%) |
Sep 01, 2021 | 5.460 | 5.520 | 5.370 | 5.460 | 140,089 | -0.05(-1.00%) |
Aug 31, 2021 | 5.490 | 5.620 | 5.350 | 5.515 | 222,163 | +0.02(+0.46%) |
Aug 30, 2021 | 5.380 | 5.540 | 5.230 | 5.490 | 150,832 | +0.17(+3.20%) |
Aug 27, 2021 | 5.150 | 5.400 | 5.150 | 5.320 | 143,604 | +0.13(+2.50%) |
Aug 26, 2021 | 5.250 | 5.330 | 5.163 | 5.190 | 113,435 | -0.06(-1.14%) |
Aug 25, 2021 | 5.080 | 5.280 | 5.000 | 5.250 | 148,410 | +0.16(+3.14%) |
Aug 24, 2021 | 4.910 | 5.120 | 4.910 | 5.090 | 163,890 | +0.18(+3.67%) |
Aug 23, 2021 | 4.650 | 4.920 | 4.590 | 4.910 | 199,554 | +0.32(+6.97%) |
Aug 20, 2021 | 4.520 | 4.670 | 4.520 | 4.590 | 89,028 | +0.07(+1.55%) |
Aug 19, 2021 | 4.600 | 4.700 | 4.500 | 4.520 | 105,145 | -0.15(-3.21%) |
Aug 18, 2021 | 4.660 | 4.804 | 4.590 | 4.670 | 103,861 | +0.00(+0.00%) |
Aug 17, 2021 | 4.630 | 4.710 | 4.510 | 4.670 | 99,722 | -0.02(-0.43%) |
Aug 16, 2021 | 4.840 | 4.840 | 4.580 | 4.690 | 120,350 | -0.14(-2.90%) |
Aug 13, 2021 | 4.950 | 4.950 | 4.760 | 4.830 | 114,606 | -0.09(-1.83%) |
Aug 12, 2021 | 4.760 | 4.930 | 4.680 | 4.920 | 187,726 | +0.08(+1.65%) |
Aug 11, 2021 | 4.770 | 4.840 | 4.660 | 4.840 | 202,810 | +0.04(+0.83%) |
Aug 10, 2021 | 4.840 | 4.840 | 4.710 | 4.800 | 175,709 | +0.02(+0.42%) |
Aug 09, 2021 | 4.700 | 4.800 | 4.660 | 4.780 | 156,511 | +0.08(+1.70%) |
Aug 06, 2021 | 4.730 | 4.740 | 4.600 | 4.700 | 69,832 | -0.02(-0.42%) |
Aug 05, 2021 | 4.620 | 4.728 | 4.550 | 4.720 | 124,911 | +0.15(+3.28%) |
Aug 04, 2021 | 4.500 | 4.660 | 4.500 | 4.570 | 79,586 | +0.02(+0.44%) |
Aug 03, 2021 | 4.660 | 4.700 | 4.500 | 4.550 | 199,382 | -0.12(-2.57%) |
Aug 02, 2021 | 4.690 | 4.760 | 4.650 | 4.670 | 139,874 | +0.01(+0.21%) |
Jul 30, 2021 | 4.610 | 4.755 | 4.610 | 4.660 | 198,422 | +0.08(+1.75%) |
Jul 29, 2021 | 4.580 | 4.650 | 4.550 | 4.580 | 104,525 | +0.00(+0.00%) |
Jul 28, 2021 | 4.440 | 4.647 | 4.360 | 4.580 | 152,801 | +0.13(+2.92%) |
Jul 27, 2021 | 4.360 | 4.760 | 4.300 | 4.450 | 809,055 | +0.04(+0.91%) |
Jul 26, 2021 | 4.440 | 4.580 | 4.410 | 4.410 | 102,532 | -0.05(-1.12%) |
Jul 23, 2021 | 4.420 | 4.630 | 4.300 | 4.460 | 283,493 | +0.01(+0.22%) |
Jul 22, 2021 | 4.440 | 4.510 | 4.260 | 4.450 | 235,242 | -0.03(-0.67%) |
Jul 21, 2021 | 4.450 | 4.800 | 4.369 | 4.480 | 487,536 | +0.01(+0.22%) |
Jul 20, 2021 | 4.230 | 4.546 | 4.230 | 4.470 | 212,652 | +0.25(+5.92%) |
Jul 19, 2021 | 4.370 | 4.490 | 4.220 | 4.220 | 211,737 | -0.28(-6.22%) |
Jul 16, 2021 | 4.460 | 4.590 | 4.440 | 4.500 | 156,522 | +0.05(+1.12%) |
Jul 15, 2021 | 4.450 | 4.550 | 4.370 | 4.450 | 170,239 | +0.00(+0.00%) |
Jul 14, 2021 | 4.640 | 4.640 | 4.420 | 4.450 | 83,305 | -0.15(-3.26%) |
Jul 13, 2021 | 4.700 | 4.710 | 4.460 | 4.600 | 140,540 | -0.08(-1.71%) |
Jul 12, 2021 | 4.770 | 4.770 | 4.610 | 4.680 | 77,298 | -0.08(-1.68%) |
Jul 09, 2021 | 4.720 | 4.800 | 4.530 | 4.760 | 108,498 | +0.08(+1.71%) |
Jul 08, 2021 | 4.480 | 4.700 | 4.440 | 4.680 | 134,208 | +0.12(+2.63%) |
Jul 07, 2021 | 4.740 | 4.740 | 4.460 | 4.560 | 127,910 | -0.18(-3.80%) |
Jul 06, 2021 | 4.800 | 4.900 | 4.710 | 4.740 | 616,472 | -0.10(-2.07%) |
Jul 02, 2021 | 5.000 | 5.010 | 4.740 | 4.840 | 136,389 | -0.16(-3.20%) |
Jul 01, 2021 | 4.920 | 5.080 | 4.820 | 5.000 | 317,027 | +0.12(+2.46%) |
Jun 30, 2021 | 4.760 | 4.970 | 4.700 | 4.880 | 139,858 | +0.10(+2.09%) |
Jun 29, 2021 | 4.920 | 4.920 | 4.770 | 4.780 | 86,954 | -0.09(-1.85%) |
Jun 28, 2021 | 4.800 | 4.900 | 4.760 | 4.870 | 87,101 | +0.06(+1.25%) |
Jun 25, 2021 | 4.710 | 4.810 | 4.650 | 4.810 | 144,817 | +0.15(+3.22%) |
Jun 24, 2021 | 4.580 | 4.690 | 4.550 | 4.660 | 118,702 | +0.14(+3.10%) |
Jun 23, 2021 | 4.380 | 4.550 | 4.360 | 4.520 | 121,884 | +0.10(+2.26%) |
Jun 22, 2021 | 4.330 | 4.450 | 4.210 | 4.420 | 229,440 | +0.10(+2.31%) |
Jun 21, 2021 | 4.540 | 4.540 | 4.180 | 4.320 | 289,616 | -0.18(-4.00%) |
Jun 18, 2021 | 4.580 | 4.700 | 4.400 | 4.500 | 264,647 | -0.17(-3.64%) |
Jun 17, 2021 | 4.790 | 4.990 | 4.360 | 4.670 | 415,453 | -0.16(-3.31%) |
Jun 16, 2021 | 4.770 | 4.850 | 4.640 | 4.830 | 249,314 | +0.07(+1.47%) |
Jun 15, 2021 | 4.690 | 4.930 | 4.630 | 4.760 | 258,822 | +0.03(+0.63%) |
Jun 14, 2021 | 4.750 | 4.862 | 4.700 | 4.730 | 189,012 | -0.02(-0.42%) |
Jun 11, 2021 | 4.850 | 4.940 | 4.680 | 4.750 | 275,130 | -0.02(-0.42%) |
Jun 10, 2021 | 4.690 | 4.815 | 4.630 | 4.770 | 713,393 | +0.08(+1.71%) |
Jun 09, 2021 | 4.700 | 4.830 | 4.650 | 4.690 | 247,695 | -0.01(-0.21%) |
Jun 08, 2021 | 4.730 | 4.770 | 4.560 | 4.700 | 189,637 | +0.03(+0.64%) |
Jun 07, 2021 | 4.600 | 4.780 | 4.530 | 4.670 | 210,580 | +0.11(+2.41%) |
Jun 04, 2021 | 4.570 | 4.688 | 4.500 | 4.560 | 119,588 | +0.01(+0.22%) |
Jun 03, 2021 | 4.560 | 4.670 | 4.370 | 4.550 | 184,816 | -0.12(-2.57%) |
Jun 02, 2021 | 4.620 | 4.730 | 4.550 | 4.670 | 190,263 | +0.05(+1.08%) |
Jun 01, 2021 | 4.540 | 4.790 | 4.420 | 4.620 | 437,071 | +0.08(+1.76%) |
May 28, 2021 | 4.330 | 4.890 | 4.330 | 4.540 | 880,896 | +0.21(+4.85%) |
May 27, 2021 | 4.240 | 4.430 | 4.215 | 4.330 | 203,308 | +0.05(+1.17%) |
May 26, 2021 | 4.280 | 4.360 | 4.260 | 4.280 | 215,143 | +0.02(+0.47%) |
May 25, 2021 | 4.250 | 4.340 | 4.150 | 4.260 | 170,198 | +0.11(+2.65%) |
May 24, 2021 | 4.430 | 4.450 | 4.115 | 4.150 | 427,188 | -0.30(-6.74%) |
May 21, 2021 | 4.440 | 4.500 | 4.300 | 4.450 | 287,535 | +0.11(+2.53%) |
May 20, 2021 | 4.220 | 4.500 | 4.160 | 4.340 | 776,357 | +0.30(+7.43%) |
May 19, 2021 | 3.910 | 4.100 | 3.900 | 4.040 | 236,424 | +0.08(+2.02%) |
May 18, 2021 | 3.750 | 4.070 | 3.731 | 3.960 | 454,066 | +0.30(+8.20%) |
May 17, 2021 | 3.610 | 3.830 | 3.559 | 3.660 | 119,571 | -0.02(-0.54%) |
May 14, 2021 | 3.590 | 3.780 | 3.520 | 3.680 | 304,981 | +0.06(+1.66%) |
May 13, 2021 | 3.850 | 3.850 | 3.550 | 3.620 | 229,744 | -0.23(-5.97%) |
May 12, 2021 | 3.800 | 3.970 | 3.750 | 3.850 | 297,710 | +0.00(+0.00%) |
May 11, 2021 | 3.510 | 3.900 | 3.500 | 3.850 | 247,676 | +0.18(+4.90%) |
May 10, 2021 | 3.870 | 3.875 | 3.660 | 3.670 | 266,532 | -0.15(-3.93%) |
May 07, 2021 | 3.670 | 3.860 | 3.670 | 3.820 | 111,062 | +0.12(+3.24%) |
May 06, 2021 | 3.750 | 3.850 | 3.622 | 3.700 | 234,494 | -0.13(-3.39%) |
May 05, 2021 | 3.950 | 4.062 | 3.820 | 3.830 | 158,690 | -0.11(-2.79%) |
May 04, 2021 | 4.060 | 4.090 | 3.850 | 3.940 | 417,321 | -0.17(-4.14%) |
May 03, 2021 | 4.160 | 4.160 | 3.950 | 4.110 | 166,273 | +0.06(+1.48%) |
Apr 30, 2021 | 4.030 | 4.160 | 4.030 | 4.050 | 104,000 | -0.07(-1.70%) |
Apr 29, 2021 | 4.260 | 4.260 | 4.050 | 4.120 | 314,353 | -0.09(-2.14%) |
Apr 28, 2021 | 4.060 | 4.250 | 3.980 | 4.210 | 268,191 | +0.15(+3.69%) |
Apr 27, 2021 | 4.180 | 4.200 | 4.050 | 4.060 | 282,711 | -0.12(-2.87%) |
Apr 26, 2021 | 3.930 | 4.230 | 3.930 | 4.180 | 517,791 | +0.15(+3.72%) |
Apr 23, 2021 | 4.060 | 4.060 | 3.905 | 4.030 | 220,600 | +0.01(+0.25%) |
Apr 22, 2021 | 3.820 | 4.030 | 3.770 | 4.020 | 259,037 | +0.21(+5.51%) |
Apr 21, 2021 | 3.670 | 3.870 | 3.620 | 3.810 | 301,162 | +0.15(+4.10%) |
Apr 20, 2021 | 3.760 | 3.760 | 3.590 | 3.660 | 216,413 | -0.10(-2.66%) |
Apr 19, 2021 | 3.780 | 3.870 | 3.690 | 3.760 | 309,021 | -0.01(-0.27%) |
Apr 16, 2021 | 3.700 | 3.854 | 3.550 | 3.770 | 527,700 | +0.07(+1.89%) |
Apr 15, 2021 | 3.940 | 3.970 | 3.700 | 3.700 | 446,224 | -0.28(-7.04%) |
Apr 14, 2021 | 3.790 | 4.140 | 3.750 | 3.980 | 691,247 | +0.24(+6.42%) |
Apr 13, 2021 | 4.000 | 4.000 | 3.700 | 3.740 | 624,865 | -0.27(-6.73%) |
Apr 12, 2021 | 4.460 | 4.460 | 4.010 | 4.010 | 842,736 | -0.49(-10.89%) |
Apr 09, 2021 | 4.250 | 4.640 | 4.130 | 4.500 | 1,838,500 | +0.18(+4.17%) |
Apr 08, 2021 | 4.250 | 4.470 | 4.100 | 4.320 | 1,072,045 | +0.16(+3.85%) |
Apr 07, 2021 | 4.430 | 4.490 | 4.160 | 4.160 | 341,654 | -0.35(-7.76%) |
Apr 06, 2021 | 4.440 | 4.580 | 4.410 | 4.510 | 381,554 | +0.09(+2.04%) |
Apr 05, 2021 | 4.640 | 4.680 | 4.350 | 4.420 | 289,101 | -0.15(-3.28%) |
Apr 01, 2021 | 4.450 | 4.590 | 4.330 | 4.570 | 347,200 | +0.12(+2.70%) |
Mar 31, 2021 | 4.390 | 4.530 | 4.320 | 4.450 | 360,364 | +0.06(+1.37%) |
Mar 30, 2021 | 4.300 | 4.500 | 4.110 | 4.390 | 473,863 | +0.09(+2.09%) |
Mar 29, 2021 | 4.580 | 4.740 | 4.260 | 4.300 | 537,840 | -0.33(-7.13%) |
Mar 26, 2021 | 4.870 | 4.870 | 4.420 | 4.630 | 582,700 | -0.18(-3.74%) |
Mar 25, 2021 | 4.500 | 4.960 | 4.420 | 4.810 | 725,240 | +0.15(+3.22%) |
Mar 24, 2021 | 5.480 | 5.530 | 4.620 | 4.660 | 1,727,332 | -0.26(-5.28%) |
Mar 23, 2021 | 5.310 | 5.350 | 4.740 | 4.920 | 2,686,142 | -0.40(-7.52%) |
Mar 22, 2021 | 5.560 | 5.800 | 5.230 | 5.320 | 1,835,163 | -0.29(-5.17%) |
Mar 19, 2021 | 5.310 | 5.650 | 5.160 | 5.610 | 1,263,900 | +0.35(+6.65%) |
Mar 18, 2021 | 5.500 | 5.950 | 5.220 | 5.260 | 2,372,463 | -0.35(-6.24%) |
Mar 17, 2021 | 5.720 | 6.270 | 5.360 | 5.610 | 5,836,371 | -0.53(-8.63%) |
Mar 16, 2021 | 4.830 | 6.310 | 4.580 | 6.140 | 18,955,064 | +1.28(+26.34%) |
Mar 15, 2021 | 5.140 | 5.210 | 4.590 | 4.860 | 1,945,743 | -0.06(-1.22%) |
Mar 12, 2021 | 4.690 | 4.980 | 4.590 | 4.920 | 1,432,700 | +0.13(+2.71%) |
Mar 11, 2021 | 4.620 | 4.800 | 4.450 | 4.790 | 560,853 | +0.46(+10.62%) |
Mar 10, 2021 | 4.830 | 4.850 | 4.310 | 4.330 | 468,339 | -0.46(-9.60%) |
Mar 09, 2021 | 4.410 | 5.090 | 4.410 | 4.790 | 1,033,259 | +0.44(+10.11%) |
Mar 08, 2021 | 4.210 | 4.530 | 4.200 | 4.350 | 420,354 | +0.13(+3.08%) |
Mar 05, 2021 | 4.440 | 4.500 | 3.890 | 4.220 | 538,100 | -0.22(-4.95%) |
Mar 04, 2021 | 4.260 | 4.480 | 4.210 | 4.440 | 526,155 | +0.12(+2.78%) |
Mar 03, 2021 | 4.540 | 4.620 | 4.270 | 4.320 | 356,874 | -0.22(-4.85%) |
Mar 02, 2021 | 4.840 | 4.960 | 4.440 | 4.540 | 334,252 | -0.13(-2.78%) |
Mar 01, 2021 | 4.580 | 4.740 | 4.410 | 4.670 | 347,587 | +0.32(+7.36%) |
Feb 26, 2021 | 4.540 | 4.630 | 4.250 | 4.350 | 233,400 | -0.21(-4.61%) |
Feb 25, 2021 | 4.760 | 4.920 | 4.510 | 4.560 | 278,648 | -0.21(-4.40%) |
Feb 24, 2021 | 4.790 | 5.180 | 4.660 | 4.770 | 861,674 | +0.12(+2.58%) |
Feb 23, 2021 | 4.910 | 4.960 | 4.220 | 4.650 | 808,166 | -0.51(-9.88%) |
Feb 22, 2021 | 5.410 | 5.590 | 5.110 | 5.160 | 570,404 | -0.34(-6.18%) |
Feb 19, 2021 | 5.420 | 5.890 | 5.360 | 5.500 | 1,004,600 | +0.09(+1.66%) |
Feb 18, 2021 | 5.550 | 5.680 | 5.350 | 5.410 | 563,779 | -0.31(-5.42%) |
Feb 17, 2021 | 6.030 | 6.080 | 5.680 | 5.720 | 776,095 | -0.44(-7.14%) |
Feb 16, 2021 | 6.150 | 6.380 | 5.870 | 6.160 | 1,862,342 | -0.07(-1.12%) |
Feb 12, 2021 | 6.340 | 6.566 | 6.150 | 6.230 | 754,300 | -0.04(-0.64%) |
Feb 11, 2021 | 6.810 | 6.840 | 6.010 | 6.270 | 1,190,072 | +0.06(+0.97%) |
Feb 10, 2021 | 7.300 | 7.340 | 5.660 | 6.210 | 2,956,749 | -1.18(-15.97%) |
Feb 09, 2021 | 7.660 | 7.930 | 6.900 | 7.390 | 2,751,123 | -0.67(-8.31%) |
Feb 08, 2021 | 6.660 | 8.330 | 6.190 | 8.060 | 10,730,338 | +2.52(+45.49%) |
Feb 05, 2021 | 5.240 | 5.890 | 4.850 | 5.540 | 7,539,900 | +1.02(+22.57%) |
Feb 04, 2021 | 3.900 | 4.600 | 3.900 | 4.520 | 4,343,550 | +0.63(+16.20%) |
Feb 03, 2021 | 3.880 | 3.970 | 3.860 | 3.890 | 177,266 | -0.03(-0.77%) |
Feb 02, 2021 | 3.780 | 3.920 | 3.730 | 3.920 | 218,269 | +0.14(+3.70%) |
Feb 01, 2021 | 3.730 | 3.860 | 3.610 | 3.780 | 375,875 | +0.11(+3.00%) |
Jan 29, 2021 | 3.590 | 3.850 | 3.560 | 3.670 | 290,300 | +0.14(+3.97%) |
Jan 28, 2021 | 3.650 | 3.760 | 3.480 | 3.530 | 313,164 | -0.07(-1.94%) |
Jan 27, 2021 | 3.880 | 3.900 | 3.530 | 3.600 | 446,024 | -0.34(-8.63%) |
Jan 26, 2021 | 4.150 | 4.170 | 3.900 | 3.940 | 312,744 | -0.15(-3.67%) |
Jan 25, 2021 | 4.100 | 4.130 | 3.850 | 4.090 | 686,009 | +0.06(+1.49%) |
Jan 22, 2021 | 4.020 | 4.340 | 3.900 | 4.030 | 1,094,700 | +0.11(+2.81%) |
Jan 21, 2021 | 4.010 | 4.020 | 3.850 | 3.920 | 231,004 | -0.04(-1.01%) |
Jan 20, 2021 | 4.090 | 4.150 | 3.860 | 3.960 | 191,330 | -0.13(-3.18%) |
Jan 19, 2021 | 4.090 | 4.170 | 4.030 | 4.090 | 189,864 | +0.07(+1.74%) |
Jan 15, 2021 | 4.040 | 4.240 | 4.010 | 4.020 | 238,400 | -0.08(-1.95%) |
Jan 14, 2021 | 3.940 | 4.150 | 3.890 | 4.100 | 276,392 | +0.16(+4.06%) |
Jan 13, 2021 | 4.090 | 4.110 | 3.900 | 3.940 | 165,510 | -0.16(-3.90%) |
Jan 12, 2021 | 4.120 | 4.190 | 3.920 | 4.100 | 407,461 | -0.01(-0.24%) |
Jan 11, 2021 | 3.910 | 4.180 | 3.900 | 4.110 | 261,921 | +0.13(+3.27%) |
Jan 08, 2021 | 3.970 | 4.000 | 3.840 | 3.980 | 230,900 | +0.11(+2.84%) |
Jan 07, 2021 | 3.710 | 3.970 | 3.710 | 3.870 | 335,156 | +0.15(+4.03%) |
Jan 06, 2021 | 3.900 | 3.900 | 3.680 | 3.720 | 464,876 | -0.13(-3.38%) |
Jan 05, 2021 | 3.990 | 4.150 | 3.610 | 3.850 | 1,354,062 | -0.12(-3.02%) |
Jan 04, 2021 | 3.940 | 4.040 | 3.770 | 3.970 | 1,818,426 | +0.09(+2.32%) |
Dec 31, 2020 | 3.880 | 3.880 | 3.880 | 218,837 | -0.06(-1.52%) | |
Dec 30, 2020 | 4.100 | 4.120 | 3.824 | 3.940 | 218,837 | -0.15(-3.67%) |
Dec 29, 2020 | 4.240 | 4.290 | 4.030 | 4.090 | 198,575 | -0.19(-4.44%) |
Dec 28, 2020 | 4.250 | 4.300 | 4.020 | 4.280 | 157,228 | +0.05(+1.18%) |
Dec 24, 2020 | 4.250 | 4.380 | 4.160 | 4.230 | 96,000 | -0.02(-0.47%) |
Dec 23, 2020 | 4.100 | 4.360 | 4.030 | 4.250 | 266,442 | +0.13(+3.16%) |
Dec 22, 2020 | 4.220 | 4.290 | 4.070 | 4.120 | 121,362 | -0.13(-3.06%) |
Dec 21, 2020 | 4.090 | 4.440 | 4.030 | 4.250 | 196,614 | +0.19(+4.68%) |
Dec 18, 2020 | 4.120 | 4.250 | 4.060 | 4.060 | 111,600 | -0.04(-0.98%) |
Dec 17, 2020 | 4.330 | 4.370 | 4.020 | 4.100 | 260,278 | -0.18(-4.21%) |
Dec 16, 2020 | 4.420 | 4.470 | 4.210 | 4.280 | 149,971 | -0.09(-2.06%) |
Dec 15, 2020 | 4.590 | 4.620 | 4.220 | 4.370 | 434,830 | -0.29(-6.22%) |
Dec 14, 2020 | 4.650 | 4.970 | 4.210 | 4.660 | 1,187,315 | +0.02(+0.43%) |
Dec 11, 2020 | 4.900 | 7.270 | 4.330 | 4.640 | 27,877,800 | +0.34(+7.91%) |
Dec 10, 2020 | 4.100 | 4.400 | 4.100 | 4.300 | 1,624,545 | +0.25(+6.17%) |
Dec 09, 2020 | 4.190 | 4.320 | 3.990 | 4.050 | 241,722 | -0.08(-1.94%) |
Dec 08, 2020 | 4.320 | 4.320 | 4.080 | 4.130 | 127,544 | -0.20(-4.62%) |
Dec 07, 2020 | 4.490 | 4.490 | 4.310 | 4.330 | 198,991 | -0.02(-0.46%) |
Dec 04, 2020 | 4.520 | 4.530 | 4.300 | 4.350 | 122,600 | -0.19(-4.19%) |
Dec 03, 2020 | 4.210 | 4.630 | 4.197 | 4.540 | 197,834 | +0.33(+7.84%) |
Dec 02, 2020 | 4.180 | 4.210 | 3.920 | 4.210 | 72,763 | +0.01(+0.24%) |
Dec 01, 2020 | 4.360 | 4.430 | 4.100 | 4.200 | 138,413 | -0.16(-3.67%) |
Nov 30, 2020 | 3.600 | 4.430 | 3.570 | 4.360 | 268,035 | +0.81(+22.82%) |
Nov 27, 2020 | 3.640 | 3.700 | 3.520 | 3.550 | 46,300 | -0.04(-1.11%) |
Nov 25, 2020 | 3.520 | 3.720 | 3.520 | 3.590 | 18,900 | +0.08(+2.28%) |
Nov 24, 2020 | 3.510 | 3.600 | 3.420 | 3.510 | 59,826 | +0.00(+0.00%) |
Nov 23, 2020 | 3.350 | 3.650 | 3.340 | 3.510 | 172,716 | +0.18(+5.41%) |
Nov 20, 2020 | 3.350 | 3.374 | 3.230 | 3.330 | 56,800 | +0.01(+0.30%) |
Nov 19, 2020 | 3.310 | 3.370 | 3.280 | 3.320 | 27,522 | +0.02(+0.61%) |
Nov 18, 2020 | 3.400 | 3.430 | 3.280 | 3.300 | 169,698 | +0.03(+0.92%) |
Nov 17, 2020 | 3.260 | 3.440 | 3.250 | 3.270 | 86,290 | -0.05(-1.51%) |
Nov 16, 2020 | 3.380 | 3.380 | 3.150 | 3.320 | 107,197 | -0.06(-1.78%) |
Nov 13, 2020 | 3.400 | 3.500 | 3.322 | 3.380 | 116,900 | +0.02(+0.60%) |
Nov 12, 2020 | 3.300 | 3.470 | 3.280 | 3.360 | 187,899 | +0.06(+1.82%) |
Nov 11, 2020 | 3.120 | 3.340 | 3.120 | 3.300 | 66,091 | +0.21(+6.80%) |
Nov 10, 2020 | 3.130 | 3.240 | 3.080 | 3.090 | 46,950 | -0.02(-0.64%) |
Nov 09, 2020 | 3.280 | 3.300 | 3.090 | 3.110 | 38,555 | -0.06(-1.89%) |
Nov 06, 2020 | 3.250 | 3.250 | 3.100 | 3.170 | 23,900 | -0.12(-3.65%) |
Nov 05, 2020 | 3.260 | 3.300 | 3.175 | 3.290 | 49,213 | +0.11(+3.46%) |
Nov 04, 2020 | 3.190 | 3.300 | 3.050 | 3.180 | 51,204 | -0.03(-0.93%) |
Nov 03, 2020 | 3.070 | 3.210 | 3.050 | 3.210 | 32,720 | +0.14(+4.56%) |
Nov 02, 2020 | 3.190 | 3.190 | 3.010 | 3.070 | 43,487 | -0.10(-3.15%) |
Oct 30, 2020 | 3.280 | 3.280 | 3.070 | 3.170 | 29,800 | -0.10(-3.06%) |
Oct 29, 2020 | 3.060 | 3.270 | 3.050 | 3.270 | 61,636 | +0.18(+5.83%) |
Oct 28, 2020 | 3.160 | 3.160 | 2.930 | 3.090 | 54,743 | -0.13(-4.04%) |
Oct 27, 2020 | 3.290 | 3.290 | 3.160 | 3.220 | 26,055 | -0.04(-1.23%) |
Oct 26, 2020 | 3.430 | 3.450 | 3.140 | 3.260 | 94,682 | -0.05(-1.51%) |
Oct 23, 2020 | 3.335 | 3.380 | 3.230 | 3.310 | 30,000 | +0.01(+0.30%) |
Oct 22, 2020 | 3.270 | 3.450 | 3.270 | 3.300 | 37,998 | +0.04(+1.23%) |
Oct 21, 2020 | 3.420 | 3.490 | 3.210 | 3.260 | 46,352 | -0.13(-3.83%) |
Oct 20, 2020 | 3.460 | 3.530 | 3.360 | 3.390 | 29,215 | -0.07(-2.02%) |
Oct 19, 2020 | 3.490 | 3.490 | 3.390 | 3.460 | 27,193 | +0.03(+0.87%) |
Oct 16, 2020 | 3.410 | 3.530 | 3.360 | 3.430 | 23,700 | +0.01(+0.29%) |
Oct 15, 2020 | 3.490 | 3.490 | 3.360 | 3.420 | 33,199 | -0.08(-2.29%) |
Oct 14, 2020 | 3.690 | 3.690 | 3.480 | 3.500 | 93,702 | -0.17(-4.63%) |
Oct 13, 2020 | 3.550 | 3.670 | 3.450 | 3.670 | 34,767 | +0.15(+4.26%) |
Oct 12, 2020 | 3.480 | 3.590 | 3.432 | 3.520 | 46,580 | +0.06(+1.73%) |
Oct 09, 2020 | 3.550 | 3.660 | 3.370 | 3.460 | 110,600 | -0.03(-0.86%) |
Oct 08, 2020 | 3.370 | 3.550 | 3.370 | 3.490 | 120,516 | +0.19(+5.76%) |
Oct 07, 2020 | 3.270 | 3.477 | 3.215 | 3.300 | 65,721 | +0.02(+0.61%) |
Oct 06, 2020 | 3.360 | 3.420 | 3.275 | 3.280 | 34,652 | -0.02(-0.61%) |
Oct 05, 2020 | 3.110 | 3.330 | 3.110 | 3.300 | 35,227 | +0.20(+6.45%) |
Oct 02, 2020 | 3.150 | 3.250 | 3.080 | 3.100 | 82,500 | -0.18(-5.49%) |