Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.140 | 5.155 | 4.963 | 5.140 | 5,178 | +0.03(+0.62%) |
Oct 28, 2021 | 5.124 | 5.201 | 5.030 | 5.108 | 3,933 | -0.05(-0.91%) |
Oct 27, 2021 | 5.234 | 5.281 | 4.896 | 5.155 | 12,574 | -0.12(-2.24%) |
Oct 26, 2021 | 5.399 | 5.195 | 5.273 | 4,345 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.313 | 5.415 | 5.265 | 5.336 | 6,689 | -0.02(-0.44%) |
Oct 22, 2021 | 5.242 | 5.533 | 5.069 | 5.360 | 24,190 | +0.13(+2.56%) |
Oct 21, 2021 | 5.171 | 5.643 | 4.998 | 5.226 | 91,328 | +0.02(+0.30%) |
Oct 20, 2021 | 5.140 | 5.713 | 4.864 | 5.210 | 117,799 | -0.05(-0.90%) |
Oct 19, 2021 | 5.226 | 5.446 | 5.218 | 5.258 | 12,598 | +0.06(+1.06%) |
Oct 18, 2021 | 5.116 | 5.619 | 5.053 | 5.203 | 75,892 | +0.13(+2.64%) |
Oct 15, 2021 | 4.872 | 5.108 | 4.869 | 5.069 | 17,482 | +0.20(+4.03%) |
Oct 14, 2021 | 4.715 | 4.872 | 4.700 | 4.872 | 20,094 | +0.24(+5.08%) |
Oct 13, 2021 | 4.377 | 4.778 | 4.377 | 4.637 | 15,165 | +0.12(+2.61%) |
Oct 12, 2021 | 4.613 | 4.613 | 4.456 | 4.519 | 15,590 | +0.03(+0.70%) |
Oct 11, 2021 | 4.762 | 4.762 | 4.487 | 4.487 | 8,858 | -0.19(-4.03%) |
Oct 08, 2021 | 4.668 | 4.904 | 4.603 | 4.676 | 15,759 | +0.04(+0.85%) |
Oct 07, 2021 | 4.511 | 4.865 | 4.472 | 4.637 | 36,701 | +0.25(+5.73%) |
Oct 06, 2021 | 4.904 | 4.904 | 4.299 | 4.385 | 121,740 | -0.52(-10.58%) |
Oct 05, 2021 | 5.226 | 5.454 | 4.621 | 4.904 | 523,899 | -0.09(-1.73%) |
Oct 04, 2021 | 4.480 | 5.344 | 4.448 | 4.990 | 541,402 | +0.42(+9.11%) |
Oct 01, 2021 | 4.621 | 4.637 | 4.503 | 4.574 | 7,366 | +0.11(+2.46%) |
Sep 30, 2021 | 4.574 | 4.590 | 4.393 | 4.464 | 19,492 | -0.10(-2.24%) |
Sep 29, 2021 | 4.393 | 4.566 | 4.330 | 4.566 | 28,369 | +0.17(+3.98%) |
Sep 28, 2021 | 4.480 | 4.480 | 4.252 | 4.391 | 12,520 | -0.01(-0.22%) |
Sep 27, 2021 | 4.134 | 4.487 | 4.087 | 4.401 | 55,233 | +0.24(+5.66%) |
Sep 24, 2021 | 4.267 | 4.338 | 4.126 | 4.165 | 51,619 | -0.14(-3.28%) |
Sep 23, 2021 | 4.401 | 4.637 | 4.307 | 4.307 | 27,909 | -0.11(-2.56%) |
Sep 22, 2021 | 4.425 | 4.566 | 4.420 | 4.420 | 15,653 | -0.01(-0.28%) |
Sep 21, 2021 | 4.755 | 4.755 | 4.401 | 4.432 | 19,042 | -0.35(-7.24%) |
Sep 20, 2021 | 4.833 | 4.833 | 4.771 | 4.778 | 3,458 | -0.04(-0.82%) |
Sep 17, 2021 | 5.030 | 5.030 | 4.817 | 4.817 | 2,102 | -0.07(-1.42%) |
Sep 15, 2021 | 4.887 | 4.887 | 4.887 | 281 | -0.03(-0.51%) | |
Sep 14, 2021 | 4.841 | 4.943 | 4.841 | 4.912 | 16,943 | +0.04(+0.81%) |
Sep 13, 2021 | 4.979 | 4.995 | 4.755 | 4.872 | 8,067 | -0.10(-2.05%) |
Sep 10, 2021 | 4.990 | 4.990 | 4.920 | 4.975 | 1,280 | +0.10(+2.10%) |
Sep 09, 2021 | 4.872 | 4.883 | 4.865 | 4.872 | 10,020 | -0.04(-0.80%) |
Sep 08, 2021 | 4.833 | 5.014 | 4.833 | 4.912 | 12,111 | +0.07(+1.46%) |
Sep 07, 2021 | 4.833 | 4.872 | 4.833 | 4.841 | 3,714 | -0.02(-0.32%) |
Sep 03, 2021 | 4.569 | 4.857 | 4.435 | 4.857 | 15,288 | +0.35(+7.67%) |
Sep 02, 2021 | 4.519 | 4.692 | 4.388 | 4.511 | 91,686 | +0.05(+1.06%) |
Sep 01, 2021 | 4.464 | 4.519 | 4.381 | 4.464 | 44,827 | -0.02(-0.53%) |
Aug 31, 2021 | 4.487 | 4.513 | 4.487 | 4.487 | 1,534 | -0.03(-0.65%) |
Aug 30, 2021 | 4.503 | 4.597 | 4.495 | 4.517 | 16,382 | +0.04(+0.83%) |
Aug 27, 2021 | 4.479 | 4.480 | 4.436 | 4.480 | 15,704 | +0.04(+0.89%) |
Aug 26, 2021 | 4.432 | 4.571 | 4.425 | 4.440 | 2,481 | -0.01(-0.18%) |
Aug 25, 2021 | 4.503 | 4.597 | 4.333 | 4.448 | 25,857 | +0.00(+0.00%) |
Aug 24, 2021 | 4.574 | 4.590 | 4.299 | 4.448 | 16,904 | -0.02(-0.35%) |
Aug 23, 2021 | 4.322 | 4.464 | 4.283 | 4.464 | 8,645 | +0.18(+4.15%) |
Aug 20, 2021 | 4.354 | 4.440 | 4.283 | 4.286 | 4,396 | -0.02(-0.57%) |
Aug 19, 2021 | 4.393 | 4.393 | 4.283 | 4.311 | 2,939 | -0.03(-0.72%) |
Aug 18, 2021 | 4.362 | 4.409 | 4.342 | 4.342 | 6,411 | -0.02(-0.45%) |
Aug 17, 2021 | 4.456 | 4.453 | 4.362 | 4.362 | 846 | +0.02(+0.36%) |
Aug 16, 2021 | 4.472 | 4.472 | 4.318 | 4.346 | 3,930 | -0.13(-2.81%) |
Aug 13, 2021 | 4.495 | 4.558 | 4.472 | 4.472 | 4,143 | -0.14(-3.10%) |
Aug 12, 2021 | 4.637 | 4.637 | 4.480 | 4.615 | 3,299 | +0.26(+5.99%) |
Aug 11, 2021 | 4.362 | 4.456 | 4.354 | 4.354 | 21,439 | -0.04(-0.89%) |
Aug 10, 2021 | 4.267 | 4.393 | 4.255 | 4.393 | 2,997 | +0.18(+4.29%) |
Aug 09, 2021 | 4.448 | 4.590 | 4.205 | 4.212 | 18,277 | -0.43(-9.31%) |
Aug 06, 2021 | 4.794 | 4.794 | 4.519 | 4.645 | 7,722 | -0.11(-2.31%) |
Aug 05, 2021 | 4.636 | 4.766 | 4.636 | 4.755 | 2,908 | +0.07(+1.51%) |
Aug 04, 2021 | 4.629 | 4.794 | 4.613 | 4.684 | 22,743 | -0.02(-0.33%) |
Aug 03, 2021 | 4.707 | 4.786 | 4.676 | 4.700 | 35,493 | -0.06(-1.24%) |
Aug 02, 2021 | 4.676 | 4.786 | 4.676 | 4.759 | 17,597 | +0.09(+1.94%) |
Jul 30, 2021 | 4.755 | 4.808 | 4.490 | 4.668 | 12,467 | -0.05(-1.08%) |
Jul 29, 2021 | 4.594 | 4.825 | 4.594 | 4.719 | 17,571 | +0.09(+1.85%) |
Jul 28, 2021 | 4.634 | 4.641 | 4.528 | 4.634 | 20,079 | +0.11(+2.43%) |
Jul 27, 2021 | 4.791 | 4.791 | 4.453 | 4.524 | 34,802 | -0.24(-4.95%) |
Jul 26, 2021 | 4.712 | 4.791 | 4.712 | 4.759 | 2,005 | +0.05(+1.00%) |
Jul 23, 2021 | 4.744 | 4.861 | 4.712 | 4.712 | 7,336 | -0.14(-2.91%) |
Jul 22, 2021 | 4.838 | 4.948 | 4.822 | 4.854 | 25,605 | -0.02(-0.48%) |
Jul 21, 2021 | 4.854 | 4.948 | 4.787 | 4.877 | 35,639 | -0.05(-1.11%) |
Jul 20, 2021 | 4.851 | 5.058 | 4.838 | 4.932 | 11,059 | +0.06(+1.29%) |
Jul 19, 2021 | 4.995 | 5.058 | 4.704 | 4.869 | 32,545 | -0.20(-3.88%) |
Jul 16, 2021 | 5.419 | 5.422 | 5.003 | 5.066 | 8,000 | -0.09(-1.83%) |
Jul 15, 2021 | 5.309 | 5.430 | 5.050 | 5.160 | 34,690 | -0.20(-3.67%) |
Jul 14, 2021 | 5.191 | 5.749 | 5.183 | 5.356 | 147,313 | +0.13(+2.40%) |
Jul 13, 2021 | 5.168 | 5.340 | 5.081 | 5.231 | 54,207 | +0.14(+2.78%) |
Jul 12, 2021 | 4.932 | 5.215 | 4.932 | 5.089 | 8,159 | +0.14(+2.86%) |
Jul 09, 2021 | 4.783 | 5.875 | 4.759 | 4.948 | 203,091 | +0.20(+4.13%) |
Jul 08, 2021 | 4.744 | 4.971 | 4.712 | 4.751 | 107,485 | +0.01(+0.15%) |
Jul 07, 2021 | 4.822 | 5.003 | 4.744 | 4.745 | 17,393 | -0.13(-2.73%) |
Jul 06, 2021 | 5.058 | 5.058 | 4.869 | 4.878 | 18,327 | -0.05(-0.95%) |
Jul 02, 2021 | 4.971 | 5.128 | 4.881 | 4.924 | 20,361 | -0.12(-2.34%) |
Jul 01, 2021 | 4.971 | 5.136 | 4.924 | 5.042 | 51,112 | +0.10(+2.07%) |
Jun 30, 2021 | 4.830 | 5.105 | 4.830 | 4.940 | 8,383 | +0.06(+1.29%) |
Jun 29, 2021 | 5.018 | 5.050 | 4.846 | 4.877 | 7,956 | -0.16(-3.16%) |
Jun 28, 2021 | 4.888 | 5.076 | 4.817 | 5.036 | 72,656 | +0.09(+1.90%) |
Jun 25, 2021 | 4.903 | 5.044 | 4.825 | 4.942 | 38,280 | +0.05(+1.12%) |
Jun 24, 2021 | 5.005 | 5.005 | 4.660 | 4.888 | 51,646 | +0.04(+0.81%) |
Jun 23, 2021 | 4.794 | 4.935 | 4.613 | 4.848 | 75,197 | +0.31(+6.72%) |
Jun 22, 2021 | 4.707 | 4.817 | 4.543 | 4.543 | 57,032 | -0.16(-3.49%) |
Jun 21, 2021 | 4.472 | 5.444 | 4.466 | 4.707 | 426,238 | +0.23(+5.25%) |
Jun 18, 2021 | 4.848 | 4.848 | 4.347 | 4.472 | 56,636 | -0.38(-7.75%) |
Jun 17, 2021 | 4.786 | 4.856 | 4.700 | 4.848 | 20,711 | +0.10(+2.02%) |
Jun 16, 2021 | 4.700 | 4.840 | 4.637 | 4.752 | 12,426 | +0.13(+2.83%) |
Jun 15, 2021 | 4.739 | 4.801 | 4.621 | 4.621 | 20,595 | -0.15(-3.12%) |
Jun 14, 2021 | 4.848 | 4.848 | 4.770 | 4.770 | 8,334 | +0.05(+1.16%) |
Jun 11, 2021 | 4.856 | 4.856 | 4.715 | 4.715 | 28,872 | +0.02(+0.33%) |
Jun 10, 2021 | 4.629 | 4.731 | 4.613 | 4.700 | 5,660 | +0.04(+0.84%) |
Jun 09, 2021 | 4.613 | 4.942 | 4.543 | 4.660 | 30,657 | +0.05(+1.02%) |
Jun 08, 2021 | 4.629 | 4.754 | 4.613 | 4.613 | 42,683 | +0.00(+0.00%) |
Jun 07, 2021 | 4.715 | 4.856 | 4.606 | 4.613 | 14,393 | -0.05(-1.17%) |
Jun 04, 2021 | 4.848 | 5.021 | 4.562 | 4.668 | 57,922 | +0.25(+5.67%) |
Jun 03, 2021 | 4.512 | 4.512 | 4.344 | 4.418 | 24,816 | -0.02(-0.35%) |
Jun 02, 2021 | 4.363 | 4.543 | 4.214 | 4.433 | 38,403 | +0.08(+1.89%) |
Jun 01, 2021 | 4.100 | 4.433 | 4.050 | 4.351 | 51,420 | +0.30(+7.45%) |
May 28, 2021 | 4.198 | 4.378 | 4.003 | 4.050 | 55,850 | -0.26(-6.00%) |
May 27, 2021 | 4.010 | 4.371 | 3.987 | 4.308 | 156,588 | +0.00(+0.03%) |
May 26, 2021 | 4.307 | 4.344 | 4.143 | 4.307 | 92,531 | +0.00(+0.00%) |
May 25, 2021 | 4.113 | 4.411 | 4.113 | 4.307 | 17,015 | +0.20(+4.91%) |
May 24, 2021 | 4.479 | 4.501 | 4.105 | 4.105 | 53,466 | -0.06(-1.43%) |
May 21, 2021 | 4.098 | 4.688 | 3.919 | 4.165 | 262,338 | +0.70(+20.26%) |
May 20, 2021 | 3.508 | 3.605 | 3.396 | 3.463 | 24,124 | -0.02(-0.64%) |
May 19, 2021 | 3.396 | 3.583 | 3.381 | 3.486 | 13,310 | -0.01(-0.21%) |
May 18, 2021 | 3.449 | 3.545 | 3.396 | 3.493 | 17,242 | +0.06(+1.74%) |
May 17, 2021 | 3.546 | 4.105 | 3.411 | 3.434 | 76,146 | +0.06(+1.77%) |
May 14, 2021 | 3.725 | 3.859 | 3.202 | 3.374 | 193,809 | -0.35(-9.42%) |
May 13, 2021 | 4.046 | 5.777 | 3.135 | 3.725 | 3,526,310 | -0.06(-1.58%) |
May 12, 2021 | 3.172 | 3.790 | 3.172 | 3.784 | 133,430 | +0.58(+18.08%) |
May 11, 2021 | 3.210 | 3.210 | 3.120 | 3.205 | 1,158 | +0.06(+1.99%) |
May 10, 2021 | 3.210 | 3.269 | 3.105 | 3.142 | 26,147 | -0.13(-3.88%) |
May 07, 2021 | 3.299 | 3.396 | 3.243 | 3.269 | 7,450 | +0.06(+1.74%) |
May 06, 2021 | 3.314 | 3.396 | 3.157 | 3.213 | 18,900 | -0.06(-1.94%) |
May 05, 2021 | 3.307 | 3.322 | 3.210 | 3.277 | 20,261 | -0.09(-2.66%) |
May 04, 2021 | 3.142 | 3.522 | 3.142 | 3.366 | 47,236 | +0.25(+8.15%) |
May 03, 2021 | 3.247 | 3.658 | 3.105 | 3.113 | 173,061 | -0.32(-9.35%) |
Apr 30, 2021 | 3.359 | 3.434 | 3.359 | 3.434 | 9,511 | +0.07(+2.22%) |
Apr 29, 2021 | 3.493 | 3.493 | 3.314 | 3.359 | 3,566 | -0.04(-1.32%) |
Apr 28, 2021 | 3.299 | 3.419 | 3.240 | 3.404 | 4,303 | +0.12(+3.64%) |
Apr 27, 2021 | 3.277 | 3.351 | 3.277 | 3.284 | 2,990 | +0.00(+0.00%) |
Apr 26, 2021 | 3.240 | 3.284 | 3.221 | 3.284 | 2,707 | +0.00(+0.00%) |
Apr 23, 2021 | 3.284 | 3.359 | 3.273 | 3.284 | 3,617 | +0.07(+2.33%) |
Apr 22, 2021 | 3.225 | 3.262 | 3.105 | 3.210 | 15,170 | -0.13(-4.02%) |
Apr 21, 2021 | 3.246 | 3.359 | 3.246 | 3.344 | 3,863 | +0.13(+3.94%) |
Apr 20, 2021 | 3.366 | 3.366 | 3.217 | 3.217 | 12,976 | -0.18(-5.27%) |
Apr 19, 2021 | 3.366 | 3.396 | 3.366 | 3.396 | 4,179 | +0.04(+1.11%) |
Apr 16, 2021 | 3.426 | 3.441 | 3.359 | 3.359 | 8,976 | -0.09(-2.60%) |
Apr 15, 2021 | 3.493 | 3.493 | 3.366 | 3.449 | 8,476 | -0.05(-1.49%) |
Apr 14, 2021 | 3.449 | 3.501 | 3.269 | 3.501 | 6,139 | -0.01(-0.21%) |
Apr 13, 2021 | 3.620 | 3.620 | 3.456 | 3.508 | 6,950 | -0.06(-1.67%) |
Apr 12, 2021 | 3.501 | 3.641 | 3.396 | 3.568 | 5,893 | -0.09(-2.45%) |
Apr 09, 2021 | 3.658 | 3.658 | 3.658 | 3.658 | 133 | +0.00(+0.00%) |
Apr 08, 2021 | 3.658 | 3.784 | 3.658 | 3.658 | 3,380 | -0.05(-1.41%) |
Apr 07, 2021 | 3.881 | 3.881 | 3.665 | 3.710 | 10,741 | -0.13(-3.31%) |
Apr 06, 2021 | 3.732 | 3.911 | 3.687 | 3.837 | 18,754 | +0.10(+2.59%) |
Apr 05, 2021 | 3.658 | 3.881 | 3.650 | 3.740 | 46,695 | +0.08(+2.24%) |
Apr 01, 2021 | 3.528 | 3.732 | 3.484 | 3.658 | 27,196 | +0.11(+3.16%) |
Mar 31, 2021 | 3.523 | 3.575 | 3.441 | 3.546 | 4,611 | +0.12(+3.49%) |
Mar 30, 2021 | 3.493 | 3.516 | 3.366 | 3.426 | 12,945 | -0.10(-2.75%) |
Mar 29, 2021 | 3.508 | 3.523 | 3.441 | 3.523 | 2,916 | +0.00(+0.00%) |
Mar 26, 2021 | 3.523 | 3.605 | 3.471 | 3.523 | 10,717 | -0.01(-0.21%) |
Mar 25, 2021 | 3.449 | 3.672 | 3.404 | 3.531 | 8,030 | -0.03(-0.84%) |
Mar 24, 2021 | 3.568 | 3.732 | 3.546 | 3.560 | 14,735 | -0.04(-1.04%) |
Mar 23, 2021 | 3.620 | 3.620 | 3.501 | 3.598 | 11,820 | +0.10(+2.77%) |
Mar 22, 2021 | 3.650 | 3.650 | 3.501 | 3.501 | 12,715 | -0.15(-4.09%) |
Mar 19, 2021 | 3.710 | 3.710 | 3.598 | 3.650 | 3,215 | +0.10(+2.95%) |
Mar 18, 2021 | 3.544 | 3.560 | 3.501 | 3.546 | 10,483 | -0.06(-1.66%) |
Mar 17, 2021 | 3.590 | 3.613 | 3.538 | 3.605 | 4,071 | -0.01(-0.21%) |
Mar 16, 2021 | 3.628 | 3.713 | 3.583 | 3.613 | 9,365 | -0.01(-0.41%) |
Mar 15, 2021 | 3.934 | 3.934 | 3.583 | 3.628 | 45,650 | +0.04(+1.25%) |
Mar 12, 2021 | 3.583 | 3.583 | 3.531 | 3.583 | 17,550 | +0.06(+1.70%) |
Mar 11, 2021 | 3.590 | 3.672 | 3.523 | 3.523 | 6,744 | -0.06(-1.67%) |
Mar 10, 2021 | 3.658 | 3.881 | 3.434 | 3.583 | 110,526 | -0.05(-1.44%) |
Mar 09, 2021 | 3.486 | 3.695 | 3.419 | 3.635 | 25,959 | +0.17(+4.96%) |
Mar 08, 2021 | 3.471 | 3.471 | 3.404 | 3.463 | 9,625 | -0.01(-0.21%) |
Mar 05, 2021 | 3.254 | 3.471 | 3.254 | 3.471 | 12,727 | +0.26(+8.14%) |
Mar 04, 2021 | 3.493 | 3.493 | 3.016 | 3.210 | 24,334 | -0.22(-6.52%) |
Mar 03, 2021 | 3.396 | 3.568 | 3.389 | 3.434 | 7,787 | -0.01(-0.22%) |
Mar 02, 2021 | 3.583 | 3.583 | 3.172 | 3.441 | 34,036 | -0.19(-5.34%) |
Mar 01, 2021 | 3.658 | 3.695 | 3.605 | 3.635 | 6,855 | -0.02(-0.61%) |
Feb 26, 2021 | 3.755 | 3.807 | 3.568 | 3.658 | 63,234 | -0.10(-2.58%) |
Feb 25, 2021 | 3.658 | 3.966 | 3.609 | 3.755 | 114,585 | -0.04(-1.18%) |
Feb 24, 2021 | 3.613 | 3.968 | 3.607 | 3.799 | 49,740 | +0.01(+0.30%) |
Feb 23, 2021 | 3.650 | 3.792 | 3.605 | 3.788 | 26,342 | -0.11(-2.78%) |
Feb 22, 2021 | 3.620 | 3.986 | 3.620 | 3.896 | 37,525 | +0.18(+4.92%) |
Feb 19, 2021 | 3.643 | 3.964 | 3.620 | 3.713 | 7,770 | +0.05(+1.46%) |
Feb 18, 2021 | 3.807 | 3.933 | 3.660 | 3.660 | 13,030 | -0.24(-6.15%) |
Feb 17, 2021 | 4.001 | 4.076 | 3.874 | 3.900 | 36,950 | -0.21(-5.00%) |
Feb 16, 2021 | 3.687 | 4.105 | 3.687 | 4.105 | 29,685 | +0.41(+11.11%) |
Feb 12, 2021 | 3.710 | 3.844 | 3.620 | 3.695 | 29,071 | -0.10(-2.75%) |
Feb 11, 2021 | 3.941 | 4.120 | 3.792 | 3.799 | 21,405 | -0.22(-5.57%) |
Feb 10, 2021 | 3.964 | 4.195 | 3.740 | 4.023 | 111,046 | +0.16(+4.05%) |
Feb 09, 2021 | 3.889 | 3.954 | 3.777 | 3.866 | 38,440 | +0.11(+2.98%) |
Feb 08, 2021 | 3.822 | 4.001 | 3.702 | 3.755 | 90,322 | +0.07(+2.03%) |
Feb 05, 2021 | 3.568 | 3.904 | 3.449 | 3.680 | 152,593 | +0.25(+7.17%) |
Feb 04, 2021 | 3.419 | 3.590 | 3.419 | 3.434 | 15,769 | -0.03(-0.83%) |
Feb 03, 2021 | 3.516 | 3.516 | 3.424 | 3.462 | 7,791 | +0.08(+2.44%) |
Feb 02, 2021 | 3.419 | 3.523 | 3.380 | 3.380 | 24,002 | -0.02(-0.70%) |
Feb 01, 2021 | 3.434 | 3.546 | 3.359 | 3.404 | 16,194 | -0.10(-2.86%) |
Jan 29, 2021 | 4.329 | 4.329 | 3.501 | 3.504 | 111,330 | -1.19(-25.37%) |
Jan 28, 2021 | 3.516 | 5.009 | 3.329 | 4.695 | 430,072 | +1.25(+36.15%) |
Jan 27, 2021 | 3.389 | 3.583 | 3.374 | 3.449 | 6,135 | -0.13(-3.74%) |
Jan 26, 2021 | 3.582 | 3.590 | 3.493 | 3.582 | 7,573 | +0.04(+1.04%) |
Jan 25, 2021 | 3.411 | 3.620 | 3.411 | 3.546 | 34,926 | +0.10(+2.81%) |
Jan 22, 2021 | 3.374 | 3.531 | 3.338 | 3.449 | 39,789 | +0.09(+2.55%) |
Jan 21, 2021 | 3.396 | 3.404 | 3.351 | 3.363 | 5,345 | +0.03(+0.78%) |
Jan 20, 2021 | 3.349 | 3.471 | 3.337 | 3.337 | 7,298 | +0.01(+0.23%) |
Jan 19, 2021 | 3.316 | 3.373 | 3.299 | 3.329 | 6,575 | -0.01(-0.45%) |
Jan 15, 2021 | 3.419 | 3.471 | 3.329 | 3.344 | 12,861 | -0.05(-1.54%) |
Jan 14, 2021 | 3.329 | 3.478 | 3.314 | 3.396 | 27,488 | +0.04(+1.11%) |
Jan 13, 2021 | 3.322 | 3.471 | 3.307 | 3.359 | 17,962 | +0.04(+1.35%) |
Jan 12, 2021 | 3.195 | 3.322 | 3.128 | 3.314 | 52,342 | +0.12(+3.74%) |
Jan 11, 2021 | 3.210 | 3.210 | 3.060 | 3.195 | 19,857 | +0.01(+0.23%) |
Jan 08, 2021 | 3.195 | 3.210 | 3.030 | 3.187 | 49,167 | +0.03(+0.95%) |
Jan 07, 2021 | 3.240 | 3.240 | 3.023 | 3.157 | 49,306 | -0.02(-0.70%) |
Jan 06, 2021 | 3.135 | 3.254 | 3.098 | 3.180 | 101,527 | -0.24(-6.99%) |
Jan 05, 2021 | 3.068 | 3.598 | 3.068 | 3.419 | 345,473 | +0.34(+10.90%) |
Jan 04, 2021 | 3.023 | 3.157 | 2.986 | 3.083 | 17,524 | +0.03(+1.10%) |
Dec 31, 2020 | 3.049 | 3.049 | 3.049 | 1,002,052 | -0.12(-3.66%) | |
Dec 30, 2020 | 3.023 | 5.225 | 3.023 | 3.165 | 1,002,052 | +0.14(+4.69%) |
Dec 29, 2020 | 3.105 | 3.142 | 2.986 | 3.023 | 32,162 | +0.01(+0.50%) |
Dec 28, 2020 | 2.948 | 3.098 | 2.881 | 3.008 | 75,975 | +0.09(+3.07%) |
Dec 24, 2020 | 2.986 | 2.986 | 2.919 | 2.919 | 6,028 | -0.01(-0.50%) |
Dec 23, 2020 | 2.963 | 3.016 | 2.926 | 2.933 | 22,358 | -0.02(-0.77%) |
Dec 22, 2020 | 3.001 | 3.001 | 2.956 | 2.956 | 11,619 | +0.00(+0.00%) |
Dec 21, 2020 | 2.986 | 3.023 | 2.956 | 2.956 | 11,786 | -0.04(-1.25%) |
Dec 18, 2020 | 3.038 | 3.038 | 2.993 | 2.993 | 6,832 | -0.04(-1.47%) |
Dec 17, 2020 | 3.030 | 3.045 | 3.030 | 3.038 | 5,400 | -0.01(-0.25%) |
Dec 16, 2020 | 3.031 | 3.045 | 3.031 | 3.045 | 4,911 | +0.00(+0.00%) |
Dec 15, 2020 | 3.038 | 3.045 | 3.031 | 3.045 | 3,314 | +0.01(+0.49%) |
Dec 14, 2020 | 3.030 | 3.060 | 3.030 | 3.030 | 13,606 | +0.00(+0.00%) |
Dec 11, 2020 | 3.060 | 3.079 | 3.030 | 3.030 | 12,325 | -0.06(-1.93%) |
Dec 10, 2020 | 3.146 | 3.146 | 3.083 | 3.090 | 5,483 | -0.02(-0.72%) |
Dec 09, 2020 | 3.180 | 3.195 | 3.105 | 3.113 | 17,527 | -0.07(-2.11%) |
Dec 08, 2020 | 3.277 | 3.284 | 3.180 | 3.180 | 13,737 | -0.13(-3.83%) |
Dec 07, 2020 | 3.284 | 3.344 | 3.217 | 3.306 | 5,202 | +0.02(+0.68%) |
Dec 04, 2020 | 3.411 | 3.433 | 3.284 | 3.284 | 9,511 | -0.01(-0.23%) |
Dec 03, 2020 | 3.269 | 3.370 | 3.269 | 3.292 | 14,020 | -0.07(-2.00%) |
Dec 02, 2020 | 3.428 | 3.428 | 3.359 | 3.359 | 5,949 | +0.00(+0.00%) |
Dec 01, 2020 | 3.284 | 3.391 | 3.284 | 3.359 | 13,991 | +0.07(+2.27%) |
Nov 30, 2020 | 3.195 | 3.337 | 3.195 | 3.284 | 20,691 | +0.04(+1.15%) |
Nov 27, 2020 | 3.292 | 3.307 | 3.187 | 3.247 | 15,004 | +0.01(+0.46%) |
Nov 25, 2020 | 3.254 | 3.292 | 3.210 | 3.232 | 24,114 | -0.17(-5.04%) |
Nov 24, 2020 | 3.232 | 3.571 | 3.232 | 3.404 | 45,153 | +0.12(+3.64%) |
Nov 23, 2020 | 3.299 | 3.337 | 3.172 | 3.284 | 18,407 | -0.04(-1.31%) |
Nov 20, 2020 | 3.387 | 3.387 | 3.328 | 3.328 | 5,894 | -0.08(-2.45%) |
Nov 19, 2020 | 3.531 | 3.531 | 3.411 | 3.411 | 1,287 | +0.03(+0.88%) |
Nov 18, 2020 | 3.359 | 3.859 | 3.359 | 3.381 | 55,509 | +0.02(+0.67%) |
Nov 17, 2020 | 3.284 | 3.359 | 3.210 | 3.359 | 14,203 | +0.09(+2.74%) |
Nov 16, 2020 | 3.135 | 3.277 | 3.105 | 3.269 | 15,796 | +0.16(+5.29%) |
Nov 13, 2020 | 3.068 | 3.135 | 3.060 | 3.105 | 16,880 | +0.01(+0.24%) |
Nov 12, 2020 | 2.933 | 3.098 | 2.911 | 3.098 | 35,275 | +0.16(+5.33%) |
Nov 11, 2020 | 3.098 | 3.098 | 2.941 | 2.941 | 15,791 | -0.08(-2.72%) |
Nov 10, 2020 | 2.948 | 3.025 | 2.926 | 3.023 | 8,772 | +0.13(+4.38%) |
Nov 09, 2020 | 2.888 | 2.929 | 2.863 | 2.896 | 11,912 | +0.04(+1.57%) |
Nov 06, 2020 | 2.859 | 2.955 | 2.851 | 2.851 | 2,813 | -0.04(-1.42%) |
Nov 05, 2020 | 2.836 | 2.905 | 2.836 | 2.892 | 2,679 | +0.01(+0.26%) |
Nov 04, 2020 | 2.799 | 2.911 | 2.762 | 2.885 | 7,722 | +0.13(+4.81%) |
Nov 03, 2020 | 2.807 | 2.814 | 2.695 | 2.752 | 31,934 | -0.05(-1.93%) |