Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.050 | 3.170 | 222,701 | +0.27(+9.31%) | ||
Jan 28, 2022 | 2.790 | 2.920 | 2.730 | 2.900 | 75,938 | +0.15(+5.45%) |
Jan 27, 2022 | 2.980 | 3.158 | 2.690 | 2.750 | 303,169 | -0.29(-9.54%) |
Jan 26, 2022 | 3.000 | 3.170 | 2.940 | 3.040 | 244,838 | +0.05(+1.67%) |
Jan 25, 2022 | 2.780 | 3.030 | 2.710 | 2.990 | 176,044 | +0.15(+5.28%) |
Jan 24, 2022 | 3.000 | 3.000 | 2.590 | 2.840 | 618,609 | -0.25(-8.09%) |
Jan 21, 2022 | 3.190 | 3.264 | 2.910 | 3.090 | 453,904 | -0.11(-3.44%) |
Jan 20, 2022 | 3.400 | 3.500 | 3.200 | 3.200 | 211,341 | -0.19(-5.60%) |
Jan 19, 2022 | 3.590 | 3.590 | 3.350 | 3.390 | 134,153 | -0.13(-3.69%) |
Jan 18, 2022 | 3.620 | 3.680 | 3.490 | 3.520 | 183,031 | -0.17(-4.61%) |
Jan 14, 2022 | 3.690 | 0 | +0.14(+3.94%) | |||
Jan 13, 2022 | 3.710 | 3.710 | 3.520 | 3.550 | 133,441 | -0.15(-4.05%) |
Jan 12, 2022 | 3.670 | 3.717 | 3.560 | 3.700 | 191,017 | +0.04(+1.09%) |
Jan 11, 2022 | 3.570 | 3.710 | 3.520 | 3.660 | 121,325 | +0.09(+2.52%) |
Jan 10, 2022 | 3.570 | 3.630 | 3.439 | 3.570 | 146,069 | -0.02(-0.56%) |
Jan 07, 2022 | 3.670 | 3.710 | 3.530 | 3.590 | 254,202 | -0.11(-2.97%) |
Jan 06, 2022 | 3.680 | 3.770 | 3.540 | 3.700 | 148,753 | +0.03(+0.82%) |
Jan 05, 2022 | 3.820 | 3.915 | 3.650 | 3.670 | 298,984 | -0.16(-4.18%) |
Jan 04, 2022 | 4.030 | 4.030 | 3.700 | 3.830 | 275,826 | -0.22(-5.43%) |
Jan 03, 2022 | 3.730 | 4.080 | 3.640 | 4.050 | 361,510 | +0.32(+8.58%) |
Dec 31, 2021 | 3.740 | 3.870 | 3.710 | 3.730 | 372,333 | -0.12(-3.12%) |
Dec 30, 2021 | 3.600 | 3.860 | 3.600 | 3.850 | 436,429 | +0.21(+5.77%) |
Dec 29, 2021 | 3.600 | 3.740 | 3.460 | 3.640 | 380,415 | +0.11(+3.12%) |
Dec 28, 2021 | 3.630 | 3.690 | 3.480 | 3.530 | 417,606 | -0.06(-1.67%) |
Dec 27, 2021 | 3.750 | 3.800 | 3.580 | 3.590 | 250,124 | -0.22(-5.77%) |
Dec 23, 2021 | 3.770 | 3.830 | 3.670 | 3.810 | 216,738 | +0.05(+1.33%) |
Dec 22, 2021 | 3.790 | 3.866 | 3.680 | 3.760 | 250,114 | -0.01(-0.27%) |
Dec 21, 2021 | 3.760 | 3.820 | 3.710 | 3.770 | 265,943 | +0.02(+0.53%) |
Dec 20, 2021 | 3.730 | 3.870 | 3.650 | 3.750 | 245,558 | +0.01(+0.27%) |
Dec 17, 2021 | 3.700 | 3.990 | 3.660 | 3.740 | 524,685 | +0.00(+0.00%) |
Dec 16, 2021 | 3.830 | 3.960 | 3.690 | 3.740 | 321,040 | -0.09(-2.35%) |
Dec 15, 2021 | 3.870 | 3.930 | 3.620 | 3.830 | 572,387 | +0.11(+2.96%) |
Dec 14, 2021 | 3.800 | 3.890 | 3.680 | 3.720 | 229,247 | -0.08(-2.11%) |
Dec 13, 2021 | 3.860 | 3.920 | 3.610 | 3.800 | 308,714 | +0.06(+1.60%) |
Dec 10, 2021 | 3.900 | 3.990 | 3.710 | 3.740 | 283,823 | -0.16(-4.10%) |
Dec 09, 2021 | 3.860 | 4.080 | 3.830 | 3.900 | 406,302 | +0.01(+0.26%) |
Dec 08, 2021 | 3.790 | 3.980 | 3.700 | 3.890 | 302,127 | +0.12(+3.18%) |
Dec 07, 2021 | 3.420 | 3.840 | 3.420 | 3.770 | 406,481 | +0.28(+8.02%) |
Dec 06, 2021 | 3.400 | 3.570 | 3.190 | 3.490 | 640,754 | -0.08(-2.24%) |
Dec 03, 2021 | 3.730 | 3.780 | 3.442 | 3.570 | 500,515 | -0.18(-4.80%) |
Dec 02, 2021 | 3.560 | 3.770 | 3.442 | 3.750 | 569,743 | +0.10(+2.74%) |
Dec 01, 2021 | 3.880 | 4.040 | 3.480 | 3.650 | 1,051,262 | -0.26(-6.65%) |
Nov 30, 2021 | 4.060 | 4.140 | 3.690 | 3.910 | 2,320,425 | -0.26(-6.24%) |
Nov 29, 2021 | 4.260 | 4.590 | 4.060 | 4.170 | 3,700,501 | -0.18(-4.14%) |
Nov 26, 2021 | 4.190 | 4.650 | 3.970 | 4.350 | 6,584,215 | +0.21(+5.20%) |
Nov 24, 2021 | 5.020 | 5.500 | 4.100 | 4.135 | 89,428,432 | +0.65(+18.82%) |
Nov 23, 2021 | 3.350 | 3.543 | 3.350 | 3.480 | 157,190 | +0.08(+2.35%) |
Nov 22, 2021 | 3.640 | 3.640 | 3.400 | 3.400 | 117,700 | -0.24(-6.59%) |
Nov 19, 2021 | 3.530 | 3.750 | 3.400 | 3.640 | 167,512 | +0.12(+3.41%) |
Nov 18, 2021 | 3.560 | 3.510 | 3.484 | 3.520 | 261,344 | -0.01(-0.28%) |
Nov 17, 2021 | 3.890 | 3.960 | 3.500 | 3.530 | 402,168 | -0.41(-10.41%) |
Nov 16, 2021 | 3.950 | 4.000 | 3.880 | 3.940 | 66,247 | -0.01(-0.25%) |
Nov 15, 2021 | 4.000 | 4.130 | 3.920 | 3.950 | 85,069 | -0.05(-1.25%) |
Nov 12, 2021 | 4.090 | 4.140 | 3.860 | 4.000 | 164,468 | +0.04(+1.01%) |
Nov 11, 2021 | 4.060 | 4.180 | 3.860 | 3.960 | 112,404 | -0.08(-1.98%) |
Nov 10, 2021 | 4.150 | 4.040 | 118,310 | -0.13(-3.12%) | ||
Nov 09, 2021 | 4.300 | 4.330 | 4.130 | 4.170 | 114,695 | -0.11(-2.57%) |
Nov 08, 2021 | 4.280 | 4.400 | 4.220 | 4.280 | 78,913 | +0.01(+0.23%) |
Nov 05, 2021 | 4.350 | 4.355 | 4.210 | 4.270 | 69,672 | -0.06(-1.39%) |
Nov 04, 2021 | 4.150 | 4.440 | 4.140 | 4.330 | 146,883 | +0.20(+4.84%) |
Nov 03, 2021 | 4.190 | 4.370 | 4.130 | 4.130 | 100,754 | -0.14(-3.28%) |
Nov 02, 2021 | 4.110 | 4.320 | 4.030 | 4.270 | 83,352 | +0.25(+6.22%) |
Nov 01, 2021 | 3.980 | 4.140 | 3.940 | 4.020 | 86,716 | +0.08(+2.03%) |
Oct 29, 2021 | 4.080 | 4.082 | 3.910 | 3.940 | 52,778 | -0.14(-3.43%) |
Oct 28, 2021 | 3.970 | 4.100 | 3.960 | 4.080 | 90,700 | +0.09(+2.26%) |
Oct 27, 2021 | 4.060 | 4.120 | 3.850 | 3.990 | 254,444 | -0.08(-1.97%) |
Oct 26, 2021 | 4.080 | 4.070 | 64,513 | -0.04(-0.97%) | ||
Oct 25, 2021 | 4.200 | 4.225 | 4.090 | 4.110 | 79,753 | -0.11(-2.61%) |
Oct 22, 2021 | 4.300 | 4.320 | 4.160 | 4.220 | 50,038 | -0.09(-2.09%) |
Oct 21, 2021 | 4.300 | 4.340 | 4.250 | 4.310 | 39,744 | +0.01(+0.23%) |
Oct 20, 2021 | 4.210 | 4.340 | 4.200 | 4.300 | 76,704 | +0.09(+2.14%) |
Oct 19, 2021 | 4.090 | 4.300 | 4.030 | 4.210 | 121,312 | +0.09(+2.18%) |
Oct 18, 2021 | 4.270 | 4.300 | 4.070 | 4.120 | 138,364 | -0.17(-3.96%) |
Oct 15, 2021 | 4.360 | 4.470 | 4.168 | 4.290 | 108,202 | -0.06(-1.38%) |
Oct 14, 2021 | 4.330 | 4.470 | 4.290 | 4.350 | 105,204 | -0.03(-0.68%) |
Oct 13, 2021 | 4.470 | 4.490 | 4.050 | 4.380 | 268,014 | -0.09(-2.01%) |
Oct 12, 2021 | 4.360 | 4.500 | 4.350 | 4.470 | 49,019 | +0.10(+2.29%) |
Oct 11, 2021 | 4.300 | 4.440 | 4.300 | 4.370 | 69,966 | +0.08(+1.86%) |
Oct 08, 2021 | 4.410 | 4.440 | 4.280 | 4.290 | 110,982 | -0.11(-2.50%) |
Oct 07, 2021 | 4.460 | 4.625 | 4.400 | 4.400 | 202,690 | -0.06(-1.35%) |
Oct 06, 2021 | 4.500 | 4.570 | 4.400 | 4.460 | 126,400 | -0.06(-1.33%) |
Oct 05, 2021 | 4.970 | 5.030 | 4.420 | 4.520 | 351,850 | -0.48(-9.60%) |
Oct 04, 2021 | 5.190 | 5.190 | 4.990 | 5.000 | 119,313 | -0.19(-3.66%) |
Oct 01, 2021 | 5.140 | 5.250 | 5.010 | 5.190 | 62,800 | +0.04(+0.78%) |
Sep 30, 2021 | 5.070 | 5.210 | 4.980 | 5.150 | 88,171 | +0.06(+1.18%) |
Sep 29, 2021 | 5.230 | 5.320 | 5.051 | 5.090 | 133,388 | -0.17(-3.23%) |
Sep 28, 2021 | 5.400 | 5.400 | 5.180 | 5.260 | 103,635 | -0.12(-2.23%) |
Sep 27, 2021 | 5.300 | 5.490 | 5.220 | 5.380 | 214,905 | +0.05(+0.94%) |
Sep 24, 2021 | 5.290 | 5.370 | 5.200 | 5.330 | 207,358 | -0.03(-0.56%) |
Sep 23, 2021 | 5.300 | 5.360 | 5.191 | 5.360 | 172,376 | +0.09(+1.71%) |
Sep 22, 2021 | 5.220 | 5.320 | 5.150 | 5.270 | 184,156 | +0.05(+0.96%) |
Sep 21, 2021 | 5.120 | 5.230 | 4.970 | 5.220 | 403,765 | +0.10(+1.95%) |
Sep 20, 2021 | 5.010 | 5.233 | 4.850 | 5.120 | 545,257 | -0.07(-1.35%) |
Sep 17, 2021 | 5.160 | 5.240 | 4.962 | 5.190 | 792,990 | -0.02(-0.38%) |
Sep 16, 2021 | 4.860 | 5.220 | 4.740 | 5.210 | 457,191 | +0.30(+6.11%) |
Sep 15, 2021 | 4.590 | 4.910 | 4.550 | 4.910 | 789,421 | +0.49(+11.09%) |
Sep 14, 2021 | 4.560 | 4.750 | 4.390 | 4.420 | 246,903 | -0.20(-4.33%) |
Sep 13, 2021 | 4.960 | 4.960 | 4.600 | 4.620 | 256,493 | -0.32(-6.48%) |
Sep 10, 2021 | 4.900 | 5.020 | 4.825 | 4.940 | 193,722 | +0.05(+1.02%) |
Sep 09, 2021 | 4.710 | 5.015 | 4.671 | 4.890 | 230,710 | +0.19(+4.04%) |
Sep 08, 2021 | 4.850 | 4.780 | 4.554 | 4.700 | 184,132 | -0.08(-1.67%) |
Sep 07, 2021 | 4.500 | 4.901 | 4.500 | 4.780 | 620,009 | +0.43(+9.89%) |
Sep 03, 2021 | 4.540 | 4.610 | 4.350 | 4.350 | 171,502 | -0.22(-4.81%) |
Sep 02, 2021 | 4.500 | 4.610 | 4.360 | 4.570 | 151,271 | +0.08(+1.78%) |
Sep 01, 2021 | 4.470 | 4.580 | 4.430 | 4.490 | 86,891 | +0.04(+0.90%) |
Aug 31, 2021 | 4.310 | 4.540 | 4.250 | 4.450 | 122,654 | +0.08(+1.83%) |
Aug 30, 2021 | 4.560 | 4.570 | 4.291 | 4.370 | 232,683 | -0.19(-4.17%) |
Aug 27, 2021 | 4.440 | 4.655 | 4.395 | 4.560 | 128,701 | +0.14(+3.17%) |
Aug 26, 2021 | 4.460 | 4.590 | 4.400 | 4.420 | 266,124 | -0.03(-0.67%) |
Aug 25, 2021 | 4.470 | 4.620 | 4.330 | 4.450 | 164,536 | -0.03(-0.67%) |
Aug 24, 2021 | 4.440 | 4.500 | 4.260 | 4.480 | 151,942 | +0.07(+1.59%) |
Aug 23, 2021 | 4.340 | 4.490 | 4.210 | 4.410 | 297,306 | +0.26(+6.27%) |
Aug 20, 2021 | 4.150 | 4.350 | 4.150 | 4.150 | 113,749 | +0.01(+0.24%) |
Aug 19, 2021 | 4.420 | 4.490 | 4.090 | 4.140 | 293,098 | -0.38(-8.41%) |
Aug 18, 2021 | 4.210 | 4.670 | 4.020 | 4.520 | 418,387 | +0.28(+6.60%) |
Aug 17, 2021 | 4.220 | 4.300 | 4.120 | 4.240 | 201,116 | -0.02(-0.47%) |
Aug 16, 2021 | 4.490 | 4.490 | 4.240 | 4.260 | 251,137 | -0.29(-6.37%) |
Aug 13, 2021 | 4.700 | 4.800 | 4.490 | 4.550 | 232,641 | -0.20(-4.21%) |
Aug 12, 2021 | 4.770 | 5.150 | 4.570 | 4.750 | 728,448 | -0.22(-4.43%) |
Aug 11, 2021 | 4.880 | 5.010 | 4.750 | 4.970 | 253,796 | +0.08(+1.64%) |
Aug 10, 2021 | 4.900 | 4.940 | 4.750 | 4.890 | 212,106 | -0.01(-0.20%) |
Aug 09, 2021 | 4.920 | 5.040 | 4.810 | 4.900 | 516,822 | -0.05(-1.01%) |
Aug 06, 2021 | 4.930 | 5.270 | 4.740 | 4.950 | 3,015,160 | +0.27(+5.77%) |
Aug 05, 2021 | 4.390 | 4.720 | 4.360 | 4.680 | 1,886,033 | +0.27(+6.12%) |
Aug 04, 2021 | 4.670 | 4.770 | 4.380 | 4.410 | 263,508 | -0.26(-5.57%) |
Aug 03, 2021 | 4.460 | 4.750 | 4.400 | 4.670 | 351,503 | +0.18(+4.01%) |
Aug 02, 2021 | 4.240 | 4.525 | 4.170 | 4.490 | 190,521 | +0.29(+6.90%) |
Jul 30, 2021 | 4.330 | 4.370 | 4.200 | 4.200 | 142,369 | -0.11(-2.55%) |
Jul 29, 2021 | 4.420 | 4.444 | 4.300 | 4.310 | 144,826 | -0.11(-2.49%) |
Jul 28, 2021 | 4.260 | 4.460 | 4.220 | 4.420 | 185,476 | +0.15(+3.51%) |
Jul 27, 2021 | 4.260 | 4.300 | 4.120 | 4.270 | 141,285 | +0.04(+0.95%) |
Jul 26, 2021 | 4.140 | 4.320 | 4.110 | 4.230 | 369,926 | +0.05(+1.20%) |
Jul 23, 2021 | 4.540 | 4.540 | 4.150 | 4.180 | 401,010 | -0.27(-6.07%) |
Jul 22, 2021 | 4.240 | 4.480 | 4.140 | 4.450 | 514,230 | +0.21(+4.95%) |
Jul 21, 2021 | 4.120 | 4.310 | 4.080 | 4.240 | 430,364 | +0.21(+5.21%) |
Jul 20, 2021 | 3.930 | 4.050 | 3.840 | 4.030 | 345,208 | +0.19(+4.95%) |
Jul 19, 2021 | 3.900 | 3.974 | 3.820 | 3.840 | 334,840 | -0.18(-4.48%) |
Jul 16, 2021 | 3.940 | 4.199 | 3.850 | 4.020 | 356,460 | +0.05(+1.26%) |
Jul 15, 2021 | 4.080 | 4.120 | 3.851 | 3.970 | 607,441 | -0.11(-2.70%) |
Jul 14, 2021 | 4.260 | 4.332 | 4.050 | 4.080 | 351,720 | -0.12(-2.86%) |
Jul 13, 2021 | 4.300 | 4.400 | 4.170 | 4.200 | 303,016 | -0.14(-3.23%) |
Jul 12, 2021 | 4.600 | 4.660 | 4.280 | 4.340 | 465,290 | -0.28(-6.06%) |
Jul 09, 2021 | 4.430 | 4.660 | 4.310 | 4.620 | 489,032 | +0.14(+3.12%) |
Jul 08, 2021 | 4.330 | 4.480 | 4.300 | 4.480 | 413,859 | +0.00(+0.00%) |
Jul 07, 2021 | 4.590 | 4.730 | 4.130 | 4.480 | 1,680,279 | -0.03(-0.67%) |
Jul 06, 2021 | 4.800 | 4.830 | 4.470 | 4.510 | 1,060,164 | -0.39(-7.96%) |
Jul 02, 2021 | 5.300 | 5.360 | 4.828 | 4.900 | 1,597,610 | -0.47(-8.75%) |
Jul 01, 2021 | 5.170 | 5.650 | 4.950 | 5.370 | 4,014,224 | +0.09(+1.70%) |
Jun 30, 2021 | 6.670 | 7.000 | 5.150 | 5.280 | 60,881,236 | +0.53(+11.16%) |
Jun 29, 2021 | 4.830 | 4.950 | 4.620 | 4.750 | 392,296 | -0.10(-2.06%) |
Jun 28, 2021 | 5.080 | 5.210 | 4.810 | 4.850 | 366,537 | -0.19(-3.77%) |
Jun 25, 2021 | 4.890 | 5.040 | 4.800 | 5.040 | 289,455 | +0.17(+3.49%) |
Jun 24, 2021 | 4.900 | 4.910 | 4.665 | 4.870 | 338,780 | +0.04(+0.83%) |
Jun 23, 2021 | 4.700 | 4.949 | 4.680 | 4.830 | 283,967 | +0.07(+1.47%) |
Jun 22, 2021 | 4.950 | 4.988 | 4.440 | 4.760 | 644,435 | -0.16(-3.25%) |
Jun 21, 2021 | 5.000 | 5.114 | 4.760 | 4.920 | 500,198 | -0.06(-1.20%) |
Jun 18, 2021 | 4.890 | 5.140 | 4.850 | 4.980 | 420,953 | +0.08(+1.63%) |
Jun 17, 2021 | 5.020 | 5.190 | 4.750 | 4.900 | 582,147 | -0.10(-2.00%) |
Jun 16, 2021 | 5.290 | 5.420 | 4.930 | 5.000 | 815,110 | -0.25(-4.76%) |
Jun 15, 2021 | 5.680 | 5.740 | 5.035 | 5.250 | 592,189 | -0.31(-5.58%) |
Jun 14, 2021 | 5.460 | 5.640 | 5.350 | 5.560 | 380,778 | +0.13(+2.39%) |
Jun 11, 2021 | 5.770 | 5.776 | 5.300 | 5.430 | 484,274 | -0.29(-5.07%) |
Jun 10, 2021 | 5.570 | 5.720 | 5.500 | 5.720 | 284,070 | +0.20(+3.62%) |
Jun 09, 2021 | 5.740 | 5.750 | 5.470 | 5.520 | 288,025 | -0.19(-3.33%) |
Jun 08, 2021 | 5.760 | 5.850 | 5.450 | 5.710 | 414,289 | -0.03(-0.52%) |
Jun 07, 2021 | 5.400 | 5.790 | 5.160 | 5.740 | 448,866 | +0.33(+6.10%) |
Jun 04, 2021 | 4.900 | 5.450 | 4.900 | 5.410 | 1,062,110 | -0.09(-1.64%) |
Jun 03, 2021 | 4.880 | 5.560 | 4.840 | 5.500 | 544,529 | +0.62(+12.70%) |
Jun 02, 2021 | 4.770 | 4.970 | 4.570 | 4.880 | 377,300 | +0.09(+1.88%) |
Jun 01, 2021 | 4.560 | 4.810 | 4.550 | 4.790 | 196,536 | +0.25(+5.51%) |
May 28, 2021 | 4.430 | 4.594 | 4.420 | 4.540 | 431,721 | +0.19(+4.37%) |
May 27, 2021 | 4.320 | 4.467 | 4.210 | 4.350 | 591,947 | +0.08(+1.87%) |
May 26, 2021 | 4.350 | 4.350 | 4.130 | 4.270 | 355,571 | +0.03(+0.71%) |
May 25, 2021 | 4.300 | 4.360 | 4.150 | 4.240 | 627,618 | -0.13(-2.97%) |
May 24, 2021 | 4.570 | 4.610 | 4.220 | 4.370 | 351,339 | -0.19(-4.17%) |
May 21, 2021 | 4.590 | 4.620 | 4.420 | 4.560 | 185,950 | +0.02(+0.44%) |
May 20, 2021 | 4.550 | 4.620 | 4.435 | 4.540 | 174,695 | +0.05(+1.11%) |
May 19, 2021 | 4.480 | 4.587 | 4.320 | 4.490 | 268,387 | -0.11(-2.39%) |
May 18, 2021 | 4.630 | 4.830 | 4.450 | 4.600 | 1,559,517 | +0.20(+4.55%) |
May 17, 2021 | 4.580 | 4.580 | 4.350 | 4.400 | 324,207 | -0.15(-3.30%) |
May 14, 2021 | 4.510 | 4.590 | 4.220 | 4.550 | 641,397 | +0.12(+2.71%) |
May 13, 2021 | 4.350 | 4.690 | 4.150 | 4.430 | 1,003,727 | +0.09(+2.07%) |
May 12, 2021 | 4.250 | 4.390 | 4.220 | 4.340 | 147,566 | +0.01(+0.23%) |
May 11, 2021 | 4.070 | 4.400 | 4.067 | 4.330 | 201,679 | +0.08(+1.88%) |
May 10, 2021 | 4.400 | 4.400 | 4.150 | 4.250 | 192,702 | -0.16(-3.63%) |
May 07, 2021 | 4.630 | 4.760 | 4.330 | 4.410 | 169,454 | -0.20(-4.34%) |
May 06, 2021 | 4.370 | 4.890 | 4.010 | 4.610 | 630,812 | +0.22(+5.01%) |
May 05, 2021 | 4.720 | 4.940 | 4.270 | 4.390 | 511,226 | -0.47(-9.67%) |
May 04, 2021 | 4.860 | 4.950 | 4.620 | 4.860 | 199,949 | +0.09(+1.89%) |
May 03, 2021 | 5.010 | 5.030 | 4.580 | 4.770 | 277,121 | -0.32(-6.29%) |
Apr 30, 2021 | 4.930 | 5.100 | 4.910 | 5.090 | 165,500 | -0.02(-0.39%) |
Apr 29, 2021 | 5.150 | 5.340 | 4.900 | 5.110 | 193,341 | +0.02(+0.39%) |
Apr 28, 2021 | 5.000 | 5.100 | 4.920 | 5.090 | 126,059 | +0.13(+2.62%) |
Apr 27, 2021 | 5.080 | 5.130 | 4.750 | 4.960 | 243,738 | -0.06(-1.20%) |
Apr 26, 2021 | 4.870 | 5.070 | 4.740 | 5.020 | 218,129 | +0.25(+5.35%) |
Apr 23, 2021 | 5.070 | 5.070 | 4.580 | 4.765 | 313,900 | -0.16(-3.15%) |
Apr 22, 2021 | 4.720 | 5.080 | 4.610 | 4.920 | 319,282 | +0.23(+4.90%) |
Apr 21, 2021 | 4.500 | 4.690 | 4.390 | 4.690 | 294,456 | +0.13(+2.85%) |
Apr 20, 2021 | 4.420 | 4.740 | 4.300 | 4.560 | 342,989 | +0.18(+4.11%) |
Apr 19, 2021 | 4.540 | 4.550 | 4.140 | 4.380 | 468,698 | -0.20(-4.37%) |
Apr 16, 2021 | 4.690 | 4.690 | 4.430 | 4.580 | 308,600 | -0.08(-1.72%) |
Apr 15, 2021 | 4.950 | 4.950 | 4.510 | 4.660 | 547,614 | -0.25(-5.09%) |
Apr 14, 2021 | 4.920 | 4.950 | 4.750 | 4.910 | 219,020 | -0.08(-1.60%) |
Apr 13, 2021 | 5.120 | 5.120 | 4.460 | 4.990 | 789,419 | -0.25(-4.77%) |
Apr 12, 2021 | 5.820 | 5.990 | 5.110 | 5.240 | 1,126,702 | -0.70(-11.78%) |
Apr 09, 2021 | 5.690 | 6.580 | 5.510 | 5.940 | 4,161,700 | +0.18(+3.13%) |
Apr 08, 2021 | 5.860 | 5.950 | 5.610 | 5.760 | 357,702 | -0.10(-1.71%) |
Apr 07, 2021 | 6.170 | 6.170 | 5.650 | 5.860 | 464,552 | -0.40(-6.39%) |
Apr 06, 2021 | 6.690 | 6.690 | 6.070 | 6.260 | 489,408 | -0.31(-4.72%) |
Apr 05, 2021 | 7.150 | 7.280 | 6.310 | 6.570 | 1,510,741 | +0.19(+2.98%) |
Apr 01, 2021 | 5.880 | 6.440 | 5.855 | 6.380 | 155,100 | +0.57(+9.81%) |
Mar 31, 2021 | 5.850 | 5.890 | 5.560 | 5.810 | 99,172 | +0.11(+1.93%) |
Mar 30, 2021 | 5.740 | 5.750 | 5.410 | 5.700 | 224,951 | -0.09(-1.55%) |
Mar 29, 2021 | 6.350 | 6.350 | 5.530 | 5.790 | 641,730 | -0.05(-0.86%) |
Mar 26, 2021 | 6.020 | 6.150 | 5.640 | 5.840 | 650,600 | -0.20(-3.31%) |
Mar 25, 2021 | 6.160 | 6.220 | 5.800 | 6.040 | 316,025 | -0.22(-3.51%) |
Mar 24, 2021 | 6.610 | 6.690 | 6.200 | 6.260 | 261,258 | -0.36(-5.44%) |
Mar 23, 2021 | 7.180 | 7.200 | 6.610 | 6.620 | 143,447 | -0.43(-6.10%) |
Mar 22, 2021 | 7.010 | 7.190 | 6.740 | 7.050 | 194,453 | -0.19(-2.62%) |
Mar 19, 2021 | 7.030 | 7.330 | 6.930 | 7.240 | 207,900 | +0.32(+4.62%) |
Mar 18, 2021 | 7.540 | 7.660 | 6.830 | 6.920 | 386,846 | -0.61(-8.10%) |
Mar 17, 2021 | 6.760 | 7.760 | 6.290 | 7.530 | 1,221,916 | +0.46(+6.51%) |
Mar 16, 2021 | 8.000 | 8.000 | 6.610 | 7.070 | 967,438 | -1.31(-15.63%) |
Mar 15, 2021 | 9.270 | 9.830 | 7.160 | 8.380 | 3,890,311 | +0.43(+5.41%) |
Mar 12, 2021 | 7.940 | 8.019 | 7.610 | 7.950 | 98,400 | +0.01(+0.13%) |
Mar 11, 2021 | 8.090 | 8.290 | 7.600 | 7.940 | 121,601 | -0.22(-2.70%) |
Mar 10, 2021 | 9.000 | 9.190 | 8.000 | 8.160 | 103,623 | -0.93(-10.23%) |
Mar 09, 2021 | 9.360 | 9.750 | 8.930 | 9.090 | 52,949 | +0.09(+1.00%) |
Mar 08, 2021 | 9.500 | 9.725 | 8.970 | 9.000 | 48,869 | -0.36(-3.85%) |
Mar 05, 2021 | 9.270 | 9.480 | 8.510 | 9.360 | 97,300 | +0.01(+0.11%) |
Mar 04, 2021 | 10.07 | 10.07 | 8.760 | 9.350 | 147,115 | -0.70(-6.97%) |
Mar 03, 2021 | 10.21 | 10.30 | 9.750 | 10.05 | 46,772 | -0.35(-3.37%) |
Mar 02, 2021 | 10.55 | 10.86 | 10.18 | 10.40 | 34,716 | -0.13(-1.23%) |
Mar 01, 2021 | 10.57 | 10.99 | 10.08 | 10.53 | 94,578 | -0.08(-0.75%) |
Feb 26, 2021 | 10.72 | 11.17 | 9.820 | 10.61 | 80,600 | -0.03(-0.28%) |
Feb 25, 2021 | 11.50 | 11.60 | 10.50 | 10.64 | 128,509 | -1.01(-8.67%) |
Feb 24, 2021 | 11.32 | 12.00 | 11.32 | 11.65 | 30,400 | +0.17(+1.48%) |
Feb 23, 2021 | 11.01 | 12.09 | 10.15 | 11.48 | 131,654 | -0.05(-0.43%) |
Feb 22, 2021 | 11.71 | 12.42 | 11.34 | 11.53 | 125,748 | +0.02(+0.17%) |
Feb 19, 2021 | 11.67 | 11.74 | 11.43 | 11.51 | 64,900 | -0.07(-0.60%) |
Feb 18, 2021 | 11.75 | 12.02 | 11.32 | 11.58 | 142,707 | -0.37(-3.10%) |
Feb 17, 2021 | 11.71 | 12.02 | 11.42 | 11.95 | 63,754 | +0.30(+2.58%) |
Feb 16, 2021 | 11.55 | 11.90 | 11.45 | 11.65 | 57,006 | +0.15(+1.30%) |
Feb 12, 2021 | 12.00 | 12.00 | 10.90 | 11.50 | 113,600 | -0.63(-5.19%) |
Feb 11, 2021 | 12.34 | 13.00 | 12.00 | 12.13 | 96,769 | -0.07(-0.57%) |
Feb 10, 2021 | 12.06 | 12.64 | 11.09 | 12.20 | 200,084 | +1.63(+15.42%) |
Feb 09, 2021 | 11.59 | 11.59 | 10.43 | 10.57 | 101,725 | -0.83(-7.28%) |
Feb 08, 2021 | 10.64 | 11.66 | 10.00 | 11.40 | 95,752 | +0.90(+8.57%) |
Feb 05, 2021 | 12.00 | 12.00 | 10.50 | 10.50 | 111,200 | -1.50(-12.50%) |
Feb 04, 2021 | 13.28 | 13.28 | 11.54 | 12.00 | 123,820 | -1.31(-9.84%) |
Feb 03, 2021 | 12.48 | 13.81 | 12.48 | 13.31 | 93,001 | +1.03(+8.39%) |
Feb 02, 2021 | 12.20 | 12.99 | 12.00 | 12.28 | 39,427 | +0.20(+1.66%) |