Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.081 | 5.478 | 4.998 | 5.256 | 103,006 | +0.21(+4.12%) |
Sep 29, 2021 | 5.164 | 5.228 | 4.998 | 5.048 | 91,607 | -0.10(-1.88%) |
Sep 28, 2021 | 5.192 | 5.265 | 5.090 | 5.145 | 36,672 | -0.07(-1.42%) |
Sep 27, 2021 | 5.173 | 5.349 | 5.099 | 5.219 | 39,279 | +0.03(+0.53%) |
Sep 24, 2021 | 5.201 | 5.321 | 5.127 | 5.192 | 57,234 | -0.07(-1.40%) |
Sep 23, 2021 | 5.173 | 5.349 | 5.108 | 5.265 | 56,787 | +0.16(+3.07%) |
Sep 22, 2021 | 5.035 | 5.173 | 4.868 | 5.108 | 62,139 | +0.16(+3.17%) |
Sep 21, 2021 | 4.877 | 5.060 | 4.877 | 4.951 | 71,390 | +0.10(+2.10%) |
Sep 20, 2021 | 5.358 | 5.358 | 4.850 | 4.850 | 307,077 | -0.67(-12.21%) |
Sep 17, 2021 | 5.635 | 5.644 | 5.423 | 5.524 | 80,890 | -0.08(-1.48%) |
Sep 16, 2021 | 5.598 | 5.663 | 5.538 | 5.607 | 22,546 | +0.01(+0.16%) |
Sep 15, 2021 | 5.478 | 5.681 | 5.459 | 5.598 | 71,096 | +0.07(+1.34%) |
Sep 14, 2021 | 5.672 | 5.727 | 5.469 | 5.524 | 59,682 | -0.13(-2.29%) |
Sep 13, 2021 | 5.690 | 5.764 | 5.459 | 5.653 | 48,839 | +0.02(+0.33%) |
Sep 10, 2021 | 5.792 | 5.792 | 5.598 | 5.635 | 46,166 | -0.13(-2.32%) |
Sep 09, 2021 | 5.787 | 5.891 | 5.769 | 5.769 | 46,304 | -0.06(-1.11%) |
Sep 08, 2021 | 6.037 | 6.120 | 5.723 | 5.834 | 47,622 | -0.17(-2.77%) |
Sep 07, 2021 | 6.323 | 6.350 | 5.889 | 6.000 | 128,122 | -0.28(-4.41%) |
Sep 03, 2021 | 6.018 | 6.323 | 6.018 | 6.277 | 107,999 | +0.29(+4.78%) |
Sep 02, 2021 | 5.870 | 6.129 | 5.834 | 5.990 | 89,778 | +0.13(+2.20%) |
Sep 01, 2021 | 5.852 | 5.954 | 5.778 | 5.861 | 54,688 | +0.03(+0.47%) |
Aug 31, 2021 | 5.834 | 6.032 | 5.783 | 5.834 | 90,925 | +0.03(+0.48%) |
Aug 30, 2021 | 5.824 | 5.907 | 5.723 | 5.806 | 53,809 | -0.01(-0.16%) |
Aug 27, 2021 | 5.649 | 5.852 | 5.612 | 5.815 | 46,785 | +0.20(+3.62%) |
Aug 26, 2021 | 5.806 | 5.843 | 5.584 | 5.612 | 106,257 | -0.22(-3.80%) |
Aug 25, 2021 | 5.824 | 5.954 | 5.769 | 5.834 | 68,083 | +0.00(+0.00%) |
Aug 24, 2021 | 5.557 | 5.861 | 5.557 | 5.834 | 139,162 | +0.28(+4.98%) |
Aug 23, 2021 | 5.409 | 5.630 | 5.371 | 5.557 | 69,628 | +0.20(+3.79%) |
Aug 20, 2021 | 5.400 | 5.501 | 5.307 | 5.354 | 108,284 | -0.06(-1.02%) |
Aug 19, 2021 | 5.270 | 5.409 | 5.215 | 5.409 | 60,737 | +0.07(+1.38%) |
Aug 18, 2021 | 5.372 | 5.464 | 5.270 | 5.335 | 114,687 | -0.06(-1.20%) |
Aug 17, 2021 | 5.621 | 5.621 | 5.354 | 5.400 | 202,418 | -0.18(-3.31%) |
Aug 16, 2021 | 5.852 | 5.890 | 5.566 | 5.584 | 87,758 | -0.25(-4.27%) |
Aug 13, 2021 | 6.000 | 6.009 | 5.769 | 5.834 | 76,581 | -0.12(-2.09%) |
Aug 12, 2021 | 6.069 | 6.069 | 5.894 | 5.958 | 45,701 | -0.11(-1.82%) |
Aug 11, 2021 | 5.903 | 6.087 | 5.764 | 6.069 | 72,506 | +0.17(+2.81%) |
Aug 10, 2021 | 6.013 | 6.152 | 5.774 | 5.903 | 171,333 | -0.08(-1.39%) |
Aug 09, 2021 | 5.589 | 6.041 | 5.543 | 5.986 | 388,675 | +0.42(+7.63%) |
Aug 06, 2021 | 5.460 | 5.589 | 5.460 | 5.562 | 88,920 | +0.07(+1.34%) |
Aug 05, 2021 | 5.497 | 5.598 | 5.460 | 5.488 | 77,740 | -0.02(-0.33%) |
Aug 04, 2021 | 5.488 | 5.571 | 5.386 | 5.506 | 72,400 | +0.02(+0.34%) |
Aug 03, 2021 | 5.469 | 5.497 | 5.322 | 5.488 | 51,756 | +0.00(+0.00%) |
Aug 02, 2021 | 5.423 | 5.562 | 5.386 | 5.488 | 65,211 | +0.14(+2.59%) |
Jul 30, 2021 | 5.359 | 5.432 | 5.276 | 5.349 | 45,852 | -0.04(-0.68%) |
Jul 29, 2021 | 5.534 | 5.617 | 5.368 | 5.386 | 86,313 | -0.09(-1.68%) |
Jul 28, 2021 | 5.276 | 5.575 | 5.276 | 5.479 | 145,791 | +0.22(+4.21%) |
Jul 27, 2021 | 5.294 | 5.294 | 5.146 | 5.257 | 72,922 | -0.07(-1.38%) |
Jul 26, 2021 | 5.303 | 5.396 | 5.174 | 5.331 | 156,006 | +0.17(+3.21%) |
Jul 23, 2021 | 5.239 | 5.257 | 5.110 | 5.165 | 48,427 | -0.06(-1.23%) |
Jul 22, 2021 | 5.276 | 5.323 | 5.137 | 5.230 | 84,387 | -0.02(-0.35%) |
Jul 21, 2021 | 5.073 | 5.386 | 5.027 | 5.248 | 113,500 | +0.28(+5.57%) |
Jul 20, 2021 | 4.907 | 5.073 | 4.778 | 4.971 | 150,108 | +0.05(+0.94%) |
Jul 19, 2021 | 5.165 | 5.165 | 4.888 | 4.925 | 225,043 | -0.31(-5.99%) |
Jul 16, 2021 | 5.432 | 5.442 | 5.224 | 5.239 | 177,357 | -0.19(-3.57%) |
Jul 15, 2021 | 5.359 | 5.432 | 5.239 | 5.432 | 134,932 | +0.06(+1.20%) |
Jul 14, 2021 | 5.598 | 5.598 | 5.303 | 5.368 | 305,409 | -0.13(-2.35%) |
Jul 13, 2021 | 5.552 | 6.041 | 5.494 | 5.497 | 690,610 | -0.09(-1.65%) |
Jul 12, 2021 | 5.525 | 5.645 | 5.480 | 5.589 | 56,000 | +0.06(+1.17%) |
Jul 09, 2021 | 5.515 | 5.608 | 5.442 | 5.525 | 132,968 | +0.05(+0.93%) |
Jul 08, 2021 | 5.253 | 5.566 | 5.253 | 5.474 | 118,568 | -0.05(-0.83%) |
Jul 07, 2021 | 5.815 | 5.852 | 5.511 | 5.520 | 131,110 | -0.29(-5.07%) |
Jul 06, 2021 | 5.649 | 5.870 | 5.529 | 5.815 | 183,258 | +0.18(+3.27%) |
Jul 02, 2021 | 5.704 | 5.704 | 5.575 | 5.631 | 83,634 | -0.09(-1.61%) |
Jul 01, 2021 | 5.750 | 5.760 | 5.557 | 5.723 | 92,607 | +0.02(+0.32%) |
Jun 30, 2021 | 5.677 | 5.732 | 5.548 | 5.704 | 130,474 | +0.02(+0.32%) |
Jun 29, 2021 | 5.796 | 5.898 | 5.667 | 5.686 | 152,572 | -0.06(-1.12%) |
Jun 28, 2021 | 5.852 | 6.013 | 5.750 | 5.750 | 111,858 | -0.15(-2.50%) |
Jun 25, 2021 | 6.018 | 6.026 | 5.833 | 5.898 | 138,210 | -0.07(-1.23%) |
Jun 24, 2021 | 5.879 | 6.034 | 5.815 | 5.972 | 283,185 | +0.14(+2.37%) |
Jun 23, 2021 | 5.603 | 5.916 | 5.585 | 5.833 | 182,154 | +0.28(+4.98%) |
Jun 22, 2021 | 5.529 | 5.603 | 5.262 | 5.557 | 180,353 | -0.02(-0.33%) |
Jun 21, 2021 | 5.548 | 5.640 | 5.492 | 5.575 | 145,008 | -0.01(-0.16%) |
Jun 18, 2021 | 5.502 | 5.649 | 5.455 | 5.585 | 198,104 | +0.04(+0.66%) |
Jun 17, 2021 | 5.437 | 5.695 | 5.428 | 5.548 | 177,319 | +0.11(+2.03%) |
Jun 16, 2021 | 5.806 | 5.806 | 5.354 | 5.437 | 452,657 | -0.42(-7.23%) |
Jun 15, 2021 | 5.925 | 6.110 | 5.723 | 5.861 | 207,892 | -0.06(-1.09%) |
Jun 14, 2021 | 5.778 | 6.202 | 5.778 | 5.925 | 237,209 | +0.19(+3.38%) |
Jun 11, 2021 | 5.677 | 5.787 | 5.585 | 5.732 | 203,506 | +0.12(+2.05%) |
Jun 10, 2021 | 5.543 | 5.700 | 5.405 | 5.617 | 175,408 | +0.11(+2.01%) |
Jun 09, 2021 | 5.479 | 5.635 | 5.442 | 5.506 | 141,809 | -0.01(-0.17%) |
Jun 08, 2021 | 5.580 | 5.631 | 5.350 | 5.515 | 210,065 | -0.06(-0.99%) |
Jun 07, 2021 | 5.488 | 5.635 | 5.387 | 5.571 | 175,032 | +0.06(+1.17%) |
Jun 04, 2021 | 5.654 | 5.699 | 5.460 | 5.506 | 142,298 | -0.14(-2.45%) |
Jun 03, 2021 | 5.562 | 5.672 | 5.442 | 5.644 | 127,930 | +0.03(+0.49%) |
Jun 02, 2021 | 5.690 | 5.690 | 5.506 | 5.617 | 221,475 | -0.05(-0.81%) |
Jun 01, 2021 | 5.773 | 5.819 | 5.562 | 5.663 | 166,235 | -0.06(-1.13%) |
May 28, 2021 | 5.746 | 5.893 | 5.672 | 5.727 | 172,512 | -0.03(-0.48%) |
May 27, 2021 | 5.810 | 5.879 | 5.681 | 5.755 | 194,657 | +0.05(+0.81%) |
May 26, 2021 | 5.460 | 5.727 | 5.433 | 5.709 | 198,659 | +0.29(+5.44%) |
May 25, 2021 | 5.497 | 5.626 | 5.396 | 5.414 | 120,970 | -0.08(-1.51%) |
May 24, 2021 | 5.736 | 5.736 | 5.396 | 5.497 | 317,168 | -0.27(-4.63%) |
May 21, 2021 | 5.764 | 5.876 | 5.609 | 5.764 | 177,409 | -0.01(-0.16%) |
May 20, 2021 | 5.515 | 5.773 | 5.442 | 5.773 | 336,649 | +0.34(+6.27%) |
May 19, 2021 | 5.525 | 5.575 | 5.239 | 5.433 | 401,236 | -0.26(-4.53%) |
May 18, 2021 | 5.690 | 5.801 | 5.635 | 5.690 | 511,486 | +0.00(+0.00%) |
May 17, 2021 | 5.801 | 5.884 | 5.515 | 5.690 | 325,447 | -0.19(-3.29%) |
May 14, 2021 | 5.810 | 6.096 | 5.672 | 5.884 | 453,150 | +0.12(+2.08%) |
May 13, 2021 | 6.132 | 6.169 | 5.718 | 5.764 | 314,479 | -0.25(-4.13%) |
May 12, 2021 | 6.280 | 6.326 | 5.976 | 6.013 | 236,863 | -0.32(-5.09%) |
May 11, 2021 | 5.976 | 6.390 | 5.847 | 6.335 | 313,888 | +0.07(+1.18%) |
May 10, 2021 | 6.924 | 7.045 | 6.077 | 6.261 | 721,947 | -0.53(-7.86%) |
May 07, 2021 | 6.666 | 6.924 | 6.657 | 6.795 | 267,122 | +0.19(+2.86%) |
May 06, 2021 | 6.947 | 6.975 | 6.514 | 6.607 | 386,540 | -0.36(-5.15%) |
May 05, 2021 | 7.297 | 7.343 | 6.772 | 6.965 | 483,870 | -0.24(-3.32%) |
May 04, 2021 | 7.380 | 7.398 | 6.910 | 7.205 | 415,606 | -0.33(-4.40%) |
May 03, 2021 | 6.947 | 7.748 | 6.735 | 7.536 | 704,605 | +0.69(+10.08%) |
Apr 30, 2021 | 6.846 | 7.094 | 6.662 | 6.846 | 281,587 | -0.02(-0.27%) |
Apr 29, 2021 | 7.131 | 7.149 | 6.634 | 6.864 | 285,104 | -0.19(-2.74%) |
Apr 28, 2021 | 7.039 | 7.195 | 6.910 | 7.057 | 351,683 | +0.00(+0.00%) |
Apr 27, 2021 | 7.287 | 7.444 | 6.910 | 7.057 | 365,580 | -0.19(-2.66%) |
Apr 26, 2021 | 7.343 | 7.803 | 7.232 | 7.251 | 425,871 | +0.02(+0.25%) |
Apr 23, 2021 | 7.076 | 7.306 | 6.689 | 7.232 | 407,981 | +0.06(+0.77%) |
Apr 22, 2021 | 6.965 | 7.435 | 6.791 | 7.177 | 448,324 | +0.22(+3.17%) |
Apr 21, 2021 | 6.634 | 7.085 | 6.505 | 6.956 | 325,424 | +0.29(+4.28%) |
Apr 20, 2021 | 6.910 | 7.011 | 6.395 | 6.671 | 538,241 | -0.35(-4.98%) |
Apr 19, 2021 | 7.398 | 7.407 | 6.809 | 7.021 | 644,288 | -0.45(-6.03%) |
Apr 16, 2021 | 7.481 | 8.189 | 7.453 | 7.472 | 480,688 | -0.38(-4.81%) |
Apr 15, 2021 | 9.045 | 9.063 | 7.462 | 7.849 | 1,349,079 | -0.92(-10.49%) |
Apr 14, 2021 | 10.31 | 10.36 | 8.594 | 8.769 | 926,029 | -1.16(-11.68%) |
Apr 13, 2021 | 9.128 | 10.45 | 9.063 | 9.928 | 917,377 | +0.75(+8.12%) |
Apr 12, 2021 | 11.32 | 11.32 | 9.082 | 9.183 | 1,091,897 | -1.71(-15.71%) |
Apr 09, 2021 | 9.873 | 11.86 | 9.661 | 10.89 | 1,862,327 | +0.92(+9.17%) |
Apr 08, 2021 | 9.675 | 10.31 | 8.986 | 9.979 | 1,067,770 | +0.54(+5.75%) |
Apr 07, 2021 | 8.241 | 9.464 | 8.195 | 9.436 | 1,024,919 | +1.16(+14.00%) |
Apr 06, 2021 | 8.415 | 8.627 | 7.643 | 8.277 | 766,326 | +0.08(+1.01%) |
Apr 05, 2021 | 6.990 | 8.737 | 6.944 | 8.195 | 1,968,950 | +1.65(+25.14%) |
Apr 01, 2021 | 6.484 | 6.695 | 6.337 | 6.548 | 132,541 | +0.13(+2.01%) |
Mar 31, 2021 | 6.401 | 6.567 | 6.171 | 6.420 | 163,567 | +0.06(+0.87%) |
Mar 30, 2021 | 6.236 | 6.466 | 6.162 | 6.364 | 77,376 | +0.13(+2.06%) |
Mar 29, 2021 | 6.539 | 6.585 | 6.236 | 6.236 | 131,597 | -0.29(-4.51%) |
Mar 26, 2021 | 6.824 | 6.824 | 6.410 | 6.530 | 159,614 | -0.16(-2.34%) |
Mar 25, 2021 | 6.135 | 6.824 | 6.033 | 6.686 | 171,670 | +0.28(+4.30%) |
Mar 24, 2021 | 6.723 | 6.889 | 6.328 | 6.410 | 297,969 | -0.27(-3.99%) |
Mar 23, 2021 | 7.220 | 7.956 | 6.659 | 6.677 | 511,905 | -0.57(-7.87%) |
Mar 22, 2021 | 7.063 | 7.330 | 6.889 | 7.247 | 193,788 | +0.20(+2.87%) |
Mar 19, 2021 | 6.981 | 7.118 | 6.815 | 7.045 | 117,210 | -0.05(-0.65%) |
Mar 18, 2021 | 7.220 | 7.349 | 6.999 | 7.091 | 162,173 | -0.17(-2.41%) |
Mar 17, 2021 | 7.174 | 7.284 | 6.751 | 7.266 | 408,537 | +0.06(+0.89%) |
Mar 16, 2021 | 6.990 | 7.376 | 6.981 | 7.201 | 359,652 | +0.28(+3.98%) |
Mar 15, 2021 | 6.493 | 6.959 | 6.493 | 6.925 | 162,364 | +0.42(+6.51%) |
Mar 12, 2021 | 6.447 | 6.633 | 6.420 | 6.502 | 112,861 | -0.09(-1.33%) |
Mar 11, 2021 | 6.424 | 6.617 | 6.342 | 6.590 | 202,872 | +0.34(+5.44%) |
Mar 10, 2021 | 6.075 | 6.342 | 5.992 | 6.250 | 139,980 | +0.27(+4.45%) |
Mar 09, 2021 | 5.956 | 6.222 | 5.882 | 5.983 | 163,554 | +0.14(+2.36%) |
Mar 08, 2021 | 5.882 | 6.158 | 5.761 | 5.845 | 187,556 | -0.02(-0.31%) |
Mar 05, 2021 | 5.864 | 6.185 | 5.349 | 5.864 | 252,319 | +0.00(+0.00%) |
Mar 04, 2021 | 6.434 | 6.507 | 5.735 | 5.864 | 625,441 | -0.69(-10.52%) |
Mar 03, 2021 | 6.663 | 6.783 | 6.443 | 6.553 | 174,356 | -0.07(-1.11%) |
Mar 02, 2021 | 6.755 | 6.792 | 6.479 | 6.627 | 152,256 | -0.01(-0.14%) |
Mar 01, 2021 | 6.709 | 6.764 | 6.479 | 6.636 | 182,341 | +0.21(+3.29%) |
Feb 26, 2021 | 6.066 | 6.507 | 5.983 | 6.424 | 239,806 | +0.06(+1.01%) |
Feb 25, 2021 | 6.829 | 6.921 | 6.222 | 6.360 | 358,237 | -0.36(-5.34%) |
Feb 24, 2021 | 6.525 | 6.902 | 6.461 | 6.718 | 194,443 | +0.06(+0.97%) |
Feb 23, 2021 | 6.820 | 6.920 | 6.060 | 6.654 | 404,397 | -0.54(-7.54%) |
Feb 22, 2021 | 7.077 | 7.628 | 7.049 | 7.196 | 526,320 | -0.28(-3.69%) |
Feb 19, 2021 | 6.590 | 7.693 | 6.590 | 7.472 | 801,676 | +0.85(+12.76%) |
Feb 18, 2021 | 6.682 | 6.948 | 6.268 | 6.627 | 439,931 | -0.34(-4.88%) |
Feb 17, 2021 | 6.709 | 7.123 | 6.571 | 6.967 | 453,857 | +0.37(+5.57%) |
Feb 16, 2021 | 6.948 | 7.215 | 6.461 | 6.599 | 583,126 | -0.32(-4.65%) |
Feb 12, 2021 | 6.691 | 7.254 | 6.526 | 6.921 | 471,997 | +0.07(+0.97%) |
Feb 11, 2021 | 7.120 | 7.157 | 6.505 | 6.854 | 1,325,164 | -0.54(-7.33%) |
Feb 10, 2021 | 6.128 | 7.571 | 5.981 | 7.396 | 2,364,701 | +1.24(+20.15%) |
Feb 09, 2021 | 6.211 | 6.523 | 5.981 | 6.156 | 779,248 | +0.04(+0.60%) |
Feb 08, 2021 | 6.349 | 6.459 | 5.751 | 6.119 | 1,640,124 | +0.01(+0.15%) |
Feb 05, 2021 | 6.358 | 6.615 | 5.788 | 6.110 | 1,353,120 | +0.60(+10.88%) |
Feb 04, 2021 | 5.676 | 5.676 | 5.428 | 5.510 | 631,710 | -0.09(-1.64%) |
Feb 03, 2021 | 5.464 | 5.602 | 5.281 | 5.602 | 274,523 | +0.12(+2.18%) |
Feb 02, 2021 | 5.510 | 5.703 | 5.409 | 5.483 | 204,387 | +0.00(+0.00%) |
Feb 01, 2021 | 5.363 | 5.492 | 5.143 | 5.483 | 293,286 | +0.39(+7.57%) |
Jan 29, 2021 | 4.886 | 5.804 | 4.867 | 5.097 | 1,015,916 | +0.07(+1.46%) |
Jan 28, 2021 | 4.867 | 5.143 | 4.647 | 5.024 | 235,055 | +0.25(+5.19%) |
Jan 27, 2021 | 4.867 | 5.005 | 4.638 | 4.776 | 209,626 | -0.16(-3.17%) |
Jan 26, 2021 | 4.803 | 5.098 | 4.684 | 4.932 | 199,746 | +0.14(+2.87%) |
Jan 25, 2021 | 4.803 | 5.005 | 4.638 | 4.794 | 112,987 | -0.02(-0.38%) |
Jan 22, 2021 | 4.518 | 4.867 | 4.447 | 4.812 | 158,430 | +0.20(+4.38%) |
Jan 21, 2021 | 4.697 | 4.794 | 4.308 | 4.610 | 519,678 | -0.28(-5.82%) |
Jan 20, 2021 | 5.235 | 5.271 | 4.803 | 4.895 | 250,260 | -0.20(-3.96%) |
Jan 19, 2021 | 5.281 | 5.391 | 5.069 | 5.097 | 167,691 | -0.17(-3.14%) |
Jan 15, 2021 | 5.308 | 5.437 | 5.060 | 5.262 | 210,260 | +0.11(+2.14%) |
Jan 14, 2021 | 5.097 | 5.189 | 4.959 | 5.152 | 190,966 | +0.09(+1.81%) |
Jan 13, 2021 | 5.014 | 5.134 | 4.913 | 5.060 | 223,403 | -0.04(-0.72%) |
Jan 12, 2021 | 4.895 | 5.235 | 4.895 | 5.097 | 194,313 | +0.23(+4.72%) |
Jan 11, 2021 | 5.345 | 5.345 | 4.629 | 4.867 | 516,374 | -0.78(-13.82%) |
Jan 08, 2021 | 6.043 | 6.153 | 5.235 | 5.648 | 636,227 | -0.20(-3.42%) |
Jan 07, 2021 | 5.159 | 6.013 | 5.141 | 5.848 | 558,784 | +0.83(+16.45%) |
Jan 06, 2021 | 5.251 | 5.426 | 5.003 | 5.022 | 251,323 | -0.17(-3.36%) |
Jan 05, 2021 | 5.279 | 5.306 | 5.003 | 5.196 | 270,394 | -0.09(-1.74%) |
Jan 04, 2021 | 5.058 | 5.508 | 4.985 | 5.288 | 505,250 | +0.28(+5.69%) |
Dec 31, 2020 | 5.003 | 5.003 | 5.003 | 466,054 | +0.44(+9.66%) | |
Dec 30, 2020 | 4.296 | 4.682 | 4.296 | 4.563 | 466,054 | +0.27(+6.20%) |
Dec 29, 2020 | 4.498 | 4.498 | 4.094 | 4.296 | 78,029 | -0.09(-2.09%) |
Dec 28, 2020 | 4.342 | 4.572 | 4.232 | 4.388 | 93,303 | +0.15(+3.46%) |
Dec 24, 2020 | 4.315 | 4.333 | 4.039 | 4.241 | 103,374 | -0.11(-2.53%) |
Dec 23, 2020 | 4.535 | 4.535 | 4.287 | 4.351 | 81,529 | -0.09(-2.07%) |
Dec 22, 2020 | 4.361 | 4.517 | 4.333 | 4.443 | 102,549 | +0.11(+2.54%) |
Dec 21, 2020 | 4.333 | 4.480 | 4.232 | 4.333 | 216,952 | -0.11(-2.48%) |
Dec 18, 2020 | 4.535 | 4.608 | 4.379 | 4.443 | 224,068 | -0.09(-2.02%) |
Dec 17, 2020 | 4.296 | 4.535 | 4.260 | 4.535 | 385,833 | +0.32(+7.63%) |
Dec 16, 2020 | 4.048 | 4.260 | 4.026 | 4.214 | 349,378 | +0.21(+5.28%) |
Dec 15, 2020 | 4.030 | 4.067 | 3.856 | 4.003 | 149,836 | -0.02(-0.46%) |
Dec 14, 2020 | 3.654 | 4.058 | 3.617 | 4.021 | 344,672 | +0.34(+9.23%) |
Dec 11, 2020 | 3.663 | 3.791 | 3.617 | 3.681 | 120,694 | -0.03(-0.68%) |
Dec 10, 2020 | 3.670 | 3.743 | 3.495 | 3.707 | 85,943 | +0.01(+0.25%) |
Dec 09, 2020 | 3.927 | 3.927 | 3.633 | 3.697 | 171,435 | -0.16(-4.05%) |
Dec 08, 2020 | 3.872 | 3.936 | 3.743 | 3.853 | 66,010 | -0.03(-0.71%) |
Dec 07, 2020 | 3.927 | 3.941 | 3.752 | 3.881 | 133,861 | +0.01(+0.24%) |
Dec 04, 2020 | 3.982 | 3.991 | 3.743 | 3.872 | 129,379 | -0.02(-0.47%) |
Dec 03, 2020 | 3.716 | 3.908 | 3.697 | 3.890 | 191,598 | +0.17(+4.69%) |
Dec 02, 2020 | 3.587 | 3.751 | 3.440 | 3.716 | 184,663 | +0.10(+2.79%) |
Dec 01, 2020 | 3.853 | 3.881 | 3.578 | 3.615 | 323,394 | -0.19(-5.06%) |
Nov 30, 2020 | 3.450 | 3.890 | 3.450 | 3.807 | 513,191 | +0.39(+11.56%) |
Nov 27, 2020 | 3.395 | 3.532 | 3.330 | 3.413 | 104,964 | +0.10(+3.05%) |
Nov 25, 2020 | 3.440 | 3.477 | 3.242 | 3.312 | 123,057 | +0.06(+1.69%) |
Nov 24, 2020 | 3.211 | 3.358 | 3.009 | 3.257 | 319,031 | +0.25(+8.23%) |
Nov 23, 2020 | 3.000 | 3.092 | 2.908 | 3.009 | 163,310 | +0.04(+1.23%) |
Nov 20, 2020 | 2.780 | 3.055 | 2.771 | 2.973 | 178,646 | +0.15(+5.19%) |
Nov 19, 2020 | 2.817 | 2.881 | 2.716 | 2.826 | 88,624 | -0.01(-0.32%) |
Nov 18, 2020 | 2.881 | 2.982 | 2.762 | 2.835 | 115,123 | -0.05(-1.59%) |
Nov 17, 2020 | 2.917 | 3.012 | 2.872 | 2.881 | 135,971 | -0.07(-2.48%) |
Nov 16, 2020 | 2.917 | 3.055 | 2.890 | 2.954 | 152,177 | +0.17(+6.10%) |
Nov 13, 2020 | 2.890 | 2.998 | 2.752 | 2.784 | 85,998 | -0.08(-2.65%) |
Nov 12, 2020 | 2.860 | 3.016 | 2.839 | 2.860 | 46,560 | -0.07(-2.50%) |
Nov 11, 2020 | 2.998 | 3.007 | 2.851 | 2.933 | 28,136 | -0.03(-0.93%) |
Nov 10, 2020 | 2.970 | 3.025 | 2.823 | 2.961 | 82,730 | +0.04(+1.25%) |
Nov 09, 2020 | 2.805 | 2.933 | 2.723 | 2.924 | 158,327 | +0.20(+7.41%) |
Nov 06, 2020 | 2.768 | 2.906 | 2.704 | 2.723 | 117,156 | +0.06(+2.06%) |
Nov 05, 2020 | 2.686 | 2.750 | 2.576 | 2.668 | 145,405 | +0.12(+4.68%) |
Nov 04, 2020 | 2.475 | 2.658 | 2.331 | 2.548 | 31,268 | +0.11(+4.51%) |
Nov 03, 2020 | 2.383 | 2.475 | 2.161 | 2.438 | 49,081 | +0.06(+2.31%) |
Nov 02, 2020 | 2.429 | 2.466 | 2.328 | 2.383 | 36,066 | +0.03(+1.17%) |
Oct 30, 2020 | 2.420 | 2.475 | 2.246 | 2.356 | 53,887 | -0.03(-1.15%) |
Oct 29, 2020 | 2.448 | 2.448 | 2.333 | 2.383 | 16,291 | +0.07(+3.17%) |
Oct 28, 2020 | 2.393 | 2.493 | 2.301 | 2.310 | 51,781 | -0.18(-7.35%) |
Oct 27, 2020 | 2.649 | 2.649 | 2.475 | 2.493 | 32,208 | -0.01(-0.37%) |
Oct 26, 2020 | 2.686 | 2.686 | 2.484 | 2.503 | 49,426 | -0.11(-4.21%) |
Oct 23, 2020 | 2.493 | 2.686 | 2.493 | 2.613 | 57,051 | +0.15(+5.95%) |
Oct 22, 2020 | 2.374 | 2.521 | 2.374 | 2.466 | 75,963 | +0.08(+3.46%) |
Oct 21, 2020 | 2.310 | 2.411 | 2.310 | 2.383 | 37,730 | +0.05(+1.96%) |
Oct 20, 2020 | 2.380 | 2.403 | 2.319 | 2.338 | 34,267 | -0.08(-3.41%) |
Oct 19, 2020 | 2.310 | 2.429 | 2.293 | 2.420 | 44,985 | +0.09(+3.94%) |
Oct 16, 2020 | 2.365 | 2.383 | 2.301 | 2.328 | 18,871 | -0.06(-2.31%) |
Oct 15, 2020 | 2.365 | 2.383 | 2.285 | 2.383 | 13,612 | +0.01(+0.39%) |
Oct 14, 2020 | 2.338 | 2.393 | 2.301 | 2.374 | 15,060 | -0.02(-0.77%) |
Oct 13, 2020 | 2.310 | 2.402 | 2.273 | 2.393 | 27,922 | +0.01(+0.38%) |
Oct 12, 2020 | 2.429 | 2.512 | 2.383 | 2.383 | 19,502 | -0.07(-2.99%) |
Oct 09, 2020 | 2.347 | 2.521 | 2.347 | 2.457 | 48,433 | +0.11(+4.69%) |
Oct 08, 2020 | 2.328 | 2.401 | 2.328 | 2.347 | 27,607 | +0.03(+1.49%) |
Oct 07, 2020 | 2.372 | 2.372 | 2.214 | 2.312 | 20,376 | +0.02(+1.00%) |
Oct 06, 2020 | 2.317 | 2.390 | 2.271 | 2.290 | 50,329 | +0.00(+0.00%) |
Oct 05, 2020 | 2.299 | 2.461 | 2.290 | 2.290 | 47,165 | +0.00(+0.00%) |
Oct 02, 2020 | 2.244 | 2.308 | 2.221 | 2.290 | 24,022 | +0.08(+3.73%) |