Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.539 | 8.868 | 8.799 | 1,100,691 | +0.24(+2.77%) | |
Jan 28, 2022 | 8.179 | 8.592 | 8.087 | 8.562 | 1,013,255 | +0.44(+5.37%) |
Jan 27, 2022 | 8.187 | 8.363 | 7.858 | 8.126 | 826,331 | +0.14(+1.72%) |
Jan 26, 2022 | 8.149 | 8.393 | 7.820 | 7.988 | 747,836 | +0.08(+0.97%) |
Jan 25, 2022 | 7.468 | 8.034 | 7.192 | 7.911 | 845,202 | +0.32(+4.23%) |
Jan 24, 2022 | 7.177 | 7.644 | 6.940 | 7.590 | 1,292,209 | -0.02(-0.30%) |
Jan 21, 2022 | 7.567 | 7.689 | 7.177 | 7.613 | 1,188,090 | -0.02(-0.20%) |
Jan 20, 2022 | 7.950 | 8.256 | 7.598 | 7.628 | 853,394 | -0.37(-4.68%) |
Jan 19, 2022 | 8.340 | 8.363 | 7.919 | 8.003 | 688,697 | -0.28(-3.33%) |
Jan 18, 2022 | 8.891 | 9.013 | 8.240 | 8.279 | 903,891 | -0.48(-5.50%) |
Jan 14, 2022 | 8.761 | 0 | +0.17(+1.96%) | |||
Jan 13, 2022 | 9.296 | 9.327 | 8.562 | 8.592 | 1,290,210 | -0.75(-8.03%) |
Jan 12, 2022 | 8.898 | 9.357 | 8.776 | 9.342 | 906,592 | +0.61(+7.01%) |
Jan 11, 2022 | 8.240 | 8.898 | 8.011 | 8.730 | 1,014,885 | +0.55(+6.74%) |
Jan 10, 2022 | 8.370 | 8.525 | 7.919 | 8.179 | 754,684 | -0.15(-1.84%) |
Jan 07, 2022 | 8.393 | 8.577 | 8.057 | 8.332 | 752,664 | -0.02(-0.27%) |
Jan 06, 2022 | 8.875 | 9.028 | 8.302 | 8.355 | 1,020,603 | -0.29(-3.36%) |
Jan 05, 2022 | 9.120 | 9.419 | 8.546 | 8.646 | 1,030,070 | -0.28(-3.09%) |
Jan 04, 2022 | 8.646 | 9.143 | 8.615 | 8.921 | 1,153,247 | +0.40(+4.67%) |
Jan 03, 2022 | 8.095 | 8.600 | 8.087 | 8.523 | 993,739 | +0.52(+6.50%) |
Dec 31, 2021 | 7.904 | 8.041 | 7.751 | 8.003 | 1,482,756 | +0.08(+1.06%) |
Dec 30, 2021 | 8.210 | 8.378 | 7.804 | 7.919 | 619,158 | -0.24(-3.00%) |
Dec 29, 2021 | 8.164 | 8.600 | 8.149 | 8.164 | 630,351 | -0.05(-0.65%) |
Dec 28, 2021 | 8.676 | 8.852 | 8.210 | 8.217 | 811,232 | -0.40(-4.62%) |
Dec 27, 2021 | 8.110 | 8.638 | 7.934 | 8.615 | 866,279 | +0.44(+5.33%) |
Dec 23, 2021 | 8.378 | 8.569 | 8.164 | 8.179 | 492,715 | -0.18(-2.20%) |
Dec 22, 2021 | 8.064 | 8.455 | 7.957 | 8.363 | 805,195 | +0.33(+4.10%) |
Dec 21, 2021 | 7.720 | 8.057 | 7.705 | 8.034 | 641,422 | +0.52(+6.92%) |
Dec 20, 2021 | 7.376 | 7.628 | 7.139 | 7.513 | 1,072,672 | -0.17(-2.19%) |
Dec 17, 2021 | 7.590 | 7.758 | 7.452 | 7.682 | 1,070,120 | +0.02(+0.30%) |
Dec 16, 2021 | 7.842 | 8.068 | 7.590 | 7.659 | 720,621 | -0.01(-0.10%) |
Dec 15, 2021 | 7.651 | 7.678 | 7.230 | 7.666 | 1,106,346 | -0.02(-0.30%) |
Dec 14, 2021 | 7.636 | 7.934 | 7.475 | 7.689 | 854,504 | -0.02(-0.20%) |
Dec 13, 2021 | 7.904 | 7.965 | 7.674 | 7.705 | 623,582 | -0.22(-2.80%) |
Dec 10, 2021 | 7.942 | 8.010 | 7.636 | 7.927 | 425,497 | +0.11(+1.37%) |
Dec 09, 2021 | 7.965 | 8.072 | 7.781 | 7.820 | 541,672 | -0.31(-3.86%) |
Dec 08, 2021 | 8.041 | 8.378 | 7.904 | 8.133 | 944,827 | +0.18(+2.21%) |
Dec 07, 2021 | 7.797 | 8.103 | 7.766 | 7.957 | 1,036,750 | +0.47(+6.34%) |
Dec 06, 2021 | 7.628 | 7.720 | 7.142 | 7.483 | 1,377,092 | -0.02(-0.20%) |
Dec 03, 2021 | 8.026 | 8.057 | 7.360 | 7.498 | 979,551 | -0.24(-3.16%) |
Dec 02, 2021 | 7.651 | 7.919 | 7.460 | 7.743 | 890,917 | +0.07(+0.90%) |
Dec 01, 2021 | 8.309 | 8.416 | 7.468 | 7.674 | 1,597,961 | -0.46(-5.64%) |
Nov 30, 2021 | 8.791 | 8.799 | 7.881 | 8.133 | 1,773,706 | -0.96(-10.60%) |
Nov 29, 2021 | 9.472 | 9.545 | 9.044 | 9.097 | 634,208 | -0.02(-0.17%) |
Nov 26, 2021 | 8.898 | 9.212 | 8.569 | 9.113 | 1,363,904 | -0.43(-4.49%) |
Nov 24, 2021 | 9.128 | 9.602 | 9.128 | 9.541 | 634,664 | +0.29(+3.14%) |
Nov 23, 2021 | 9.136 | 9.434 | 9.017 | 9.250 | 948,065 | +0.37(+4.22%) |
Nov 22, 2021 | 8.952 | 9.266 | 8.776 | 8.875 | 958,059 | -0.09(-1.02%) |
Nov 19, 2021 | 8.944 | 9.181 | 8.738 | 8.967 | 1,045,027 | -0.42(-4.48%) |
Nov 18, 2021 | 9.985 | 9.449 | 9.319 | 9.388 | 1,678,722 | -0.60(-6.05%) |
Nov 17, 2021 | 10.30 | 10.41 | 9.908 | 9.992 | 1,006,651 | -0.50(-4.81%) |
Nov 16, 2021 | 10.56 | 10.60 | 10.25 | 10.50 | 1,025,306 | -0.08(-0.72%) |
Nov 15, 2021 | 10.71 | 10.75 | 10.11 | 10.57 | 1,864,168 | -0.24(-2.26%) |
Nov 12, 2021 | 10.85 | 11.47 | 10.71 | 10.82 | 2,018,765 | -0.24(-2.21%) |
Nov 11, 2021 | 9.916 | 11.23 | 9.725 | 11.06 | 1,559,201 | +1.26(+12.88%) |
Nov 10, 2021 | 10.34 | 9.801 | 2,376,448 | -1.05(-9.66%) | ||
Nov 09, 2021 | 10.38 | 10.92 | 10.05 | 10.85 | 1,469,736 | +0.51(+4.96%) |
Nov 08, 2021 | 10.21 | 10.66 | 10.21 | 10.34 | 1,025,412 | +0.31(+3.13%) |
Nov 05, 2021 | 9.625 | 10.08 | 9.250 | 10.02 | 1,006,743 | +0.47(+4.97%) |
Nov 04, 2021 | 9.870 | 10.10 | 9.347 | 9.549 | 841,243 | -0.06(-0.64%) |
Nov 03, 2021 | 9.832 | 10.14 | 9.449 | 9.610 | 1,044,196 | -0.43(-4.27%) |
Nov 02, 2021 | 10.37 | 10.37 | 9.755 | 10.04 | 791,588 | -0.31(-3.03%) |
Nov 01, 2021 | 9.931 | 10.42 | 10.34 | 10.35 | 1,567,146 | +0.56(+5.70%) |
Oct 29, 2021 | 9.740 | 9.939 | 9.407 | 9.794 | 622,892 | +0.01(+0.08%) |
Oct 28, 2021 | 9.243 | 9.816 | 9.243 | 9.786 | 497,833 | +0.34(+3.65%) |
Oct 27, 2021 | 9.610 | 10.21 | 9.296 | 9.442 | 1,012,246 | -0.35(-3.59%) |
Oct 26, 2021 | 9.763 | 9.908 | 9.794 | 1,111,362 | +0.02(+0.23%) | |
Oct 25, 2021 | 9.648 | 9.984 | 9.426 | 9.771 | 1,622,088 | +0.64(+7.04%) |
Oct 22, 2021 | 8.914 | 9.136 | 8.745 | 9.128 | 592,332 | +0.34(+3.92%) |
Oct 21, 2021 | 9.266 | 9.266 | 8.746 | 8.784 | 918,853 | -0.49(-5.28%) |
Oct 20, 2021 | 8.592 | 9.350 | 8.500 | 9.273 | 961,533 | +0.47(+5.39%) |
Oct 19, 2021 | 9.067 | 9.105 | 8.500 | 8.799 | 1,157,765 | -0.24(-2.62%) |
Oct 18, 2021 | 8.898 | 9.549 | 8.868 | 9.036 | 1,167,899 | +0.22(+2.52%) |
Oct 15, 2021 | 9.495 | 9.625 | 8.784 | 8.814 | 1,117,214 | -0.62(-6.57%) |
Oct 14, 2021 | 9.640 | 9.717 | 9.243 | 9.434 | 1,060,408 | +0.02(+0.24%) |
Oct 13, 2021 | 9.457 | 9.549 | 9.044 | 9.411 | 1,214,077 | -0.22(-2.30%) |
Oct 12, 2021 | 9.587 | 9.771 | 9.227 | 9.633 | 1,497,810 | -0.05(-0.55%) |
Oct 11, 2021 | 10.71 | 10.90 | 9.625 | 9.686 | 1,085,316 | -0.76(-7.25%) |
Oct 08, 2021 | 10.40 | 10.59 | 10.18 | 10.44 | 1,107,777 | +0.29(+2.86%) |
Oct 07, 2021 | 9.564 | 10.18 | 9.266 | 10.15 | 1,011,304 | +0.54(+5.57%) |
Oct 06, 2021 | 10.09 | 10.18 | 9.595 | 9.618 | 1,079,806 | -0.90(-8.52%) |
Oct 05, 2021 | 10.75 | 11.13 | 10.31 | 10.51 | 1,581,123 | +0.01(+0.07%) |
Oct 04, 2021 | 10.71 | 11.31 | 10.28 | 10.51 | 1,809,128 | +0.11(+1.03%) |
Oct 01, 2021 | 9.954 | 10.68 | 9.870 | 10.40 | 1,107,617 | +0.44(+4.46%) |
Sep 30, 2021 | 9.748 | 10.10 | 9.143 | 9.954 | 2,057,327 | +0.12(+1.25%) |
Sep 29, 2021 | 9.579 | 9.924 | 9.327 | 9.832 | 1,109,461 | -0.07(-0.70%) |
Sep 28, 2021 | 10.46 | 10.88 | 9.725 | 9.901 | 2,487,202 | -0.31(-3.00%) |
Sep 27, 2021 | 9.243 | 10.56 | 9.243 | 10.21 | 2,210,528 | +1.35(+15.30%) |
Sep 24, 2021 | 8.715 | 9.334 | 8.715 | 8.852 | 965,756 | +0.07(+0.78%) |
Sep 23, 2021 | 8.508 | 8.921 | 8.386 | 8.784 | 1,087,644 | +0.44(+5.22%) |
Sep 22, 2021 | 8.279 | 8.734 | 8.233 | 8.347 | 938,257 | +0.30(+3.71%) |
Sep 21, 2021 | 8.401 | 8.478 | 7.951 | 8.049 | 663,097 | -0.19(-2.32%) |
Sep 20, 2021 | 8.187 | 8.645 | 7.858 | 8.240 | 1,477,577 | -0.50(-5.77%) |
Sep 17, 2021 | 9.059 | 9.136 | 8.699 | 8.745 | 810,708 | -0.29(-3.22%) |
Sep 16, 2021 | 9.174 | 9.396 | 8.921 | 9.036 | 1,157,897 | -0.18(-1.99%) |
Sep 15, 2021 | 8.638 | 9.564 | 8.600 | 9.220 | 2,306,472 | +0.95(+11.47%) |
Sep 14, 2021 | 8.730 | 8.745 | 8.156 | 8.271 | 900,144 | -0.29(-3.40%) |
Sep 13, 2021 | 8.080 | 8.860 | 8.049 | 8.562 | 2,196,403 | +0.70(+8.96%) |
Sep 10, 2021 | 7.873 | 7.911 | 7.636 | 7.858 | 856,655 | +0.08(+0.98%) |
Sep 09, 2021 | 7.666 | 7.881 | 7.582 | 7.781 | 859,573 | +0.09(+1.19%) |
Sep 08, 2021 | 7.651 | 7.927 | 7.628 | 7.689 | 878,027 | +0.06(+0.80%) |
Sep 07, 2021 | 7.628 | 7.881 | 7.506 | 7.628 | 805,582 | -0.07(-0.89%) |
Sep 03, 2021 | 7.468 | 7.858 | 7.406 | 7.697 | 1,242,347 | +0.20(+2.65%) |
Sep 02, 2021 | 7.024 | 7.552 | 7.024 | 7.498 | 1,320,876 | +0.56(+8.05%) |
Sep 01, 2021 | 6.810 | 7.008 | 6.710 | 6.940 | 852,563 | +0.13(+1.91%) |
Aug 31, 2021 | 6.764 | 7.031 | 6.603 | 6.810 | 1,323,369 | +0.01(+0.11%) |
Aug 30, 2021 | 7.383 | 7.383 | 6.794 | 6.802 | 883,095 | -0.53(-7.20%) |
Aug 27, 2021 | 7.307 | 7.460 | 7.165 | 7.330 | 1,015,654 | +0.19(+2.68%) |
Aug 26, 2021 | 6.886 | 7.261 | 6.756 | 7.139 | 933,742 | +0.24(+3.55%) |
Aug 25, 2021 | 6.794 | 7.054 | 6.664 | 6.894 | 749,878 | +0.10(+1.46%) |
Aug 24, 2021 | 6.917 | 6.955 | 6.623 | 6.794 | 516,238 | -0.02(-0.22%) |
Aug 23, 2021 | 6.771 | 6.845 | 6.634 | 6.810 | 731,483 | +0.28(+4.22%) |
Aug 20, 2021 | 5.953 | 6.591 | 5.907 | 6.534 | 654,122 | +0.49(+8.10%) |
Aug 19, 2021 | 5.930 | 6.121 | 5.570 | 6.044 | 1,077,811 | -0.09(-1.50%) |
Aug 18, 2021 | 6.259 | 6.565 | 6.129 | 6.136 | 617,461 | -0.16(-2.55%) |
Aug 17, 2021 | 6.657 | 6.733 | 6.243 | 6.297 | 1,227,361 | -0.34(-5.07%) |
Aug 16, 2021 | 6.549 | 6.748 | 6.240 | 6.634 | 1,643,445 | -0.07(-1.03%) |
Aug 13, 2021 | 6.419 | 6.764 | 6.282 | 6.702 | 1,256,720 | +0.20(+3.06%) |
Aug 12, 2021 | 6.236 | 6.504 | 6.125 | 6.504 | 1,774,186 | +0.23(+3.66%) |
Aug 11, 2021 | 5.922 | 6.316 | 5.708 | 6.274 | 3,110,896 | +0.67(+11.87%) |
Aug 10, 2021 | 5.562 | 5.662 | 5.287 | 5.608 | 1,233,277 | +0.05(+0.83%) |
Aug 09, 2021 | 5.111 | 5.578 | 4.981 | 5.562 | 1,619,593 | +0.45(+8.83%) |
Aug 06, 2021 | 4.744 | 5.111 | 4.683 | 5.111 | 1,567,490 | +0.56(+12.27%) |
Aug 05, 2021 | 4.300 | 4.660 | 4.300 | 4.552 | 766,107 | +0.28(+6.44%) |
Aug 04, 2021 | 4.285 | 4.564 | 4.170 | 4.277 | 880,122 | -0.08(-1.93%) |
Aug 03, 2021 | 4.598 | 4.652 | 4.300 | 4.361 | 1,238,351 | -0.27(-5.79%) |
Aug 02, 2021 | 4.652 | 4.816 | 4.499 | 4.629 | 1,493,602 | +0.05(+1.17%) |
Jul 30, 2021 | 4.545 | 4.583 | 4.438 | 4.575 | 683,261 | -0.02(-0.33%) |
Jul 29, 2021 | 4.552 | 4.591 | 4.369 | 4.591 | 378,840 | +0.11(+2.56%) |
Jul 28, 2021 | 4.430 | 4.489 | 4.300 | 4.476 | 401,570 | +0.04(+0.86%) |
Jul 27, 2021 | 4.461 | 4.499 | 4.269 | 4.438 | 420,605 | -0.05(-1.02%) |
Jul 26, 2021 | 4.262 | 4.529 | 4.262 | 4.484 | 400,481 | +0.22(+5.21%) |
Jul 23, 2021 | 4.422 | 4.422 | 4.124 | 4.262 | 445,767 | -0.13(-2.96%) |
Jul 22, 2021 | 4.308 | 4.415 | 4.147 | 4.392 | 511,657 | +0.08(+1.95%) |
Jul 21, 2021 | 4.155 | 4.369 | 4.132 | 4.308 | 602,007 | +0.25(+6.23%) |
Jul 20, 2021 | 3.910 | 4.132 | 3.833 | 4.055 | 662,910 | +0.19(+4.95%) |
Jul 19, 2021 | 3.757 | 4.017 | 3.749 | 3.864 | 974,078 | -0.03(-0.79%) |
Jul 16, 2021 | 4.093 | 4.093 | 3.833 | 3.894 | 891,397 | -0.15(-3.78%) |
Jul 15, 2021 | 4.200 | 4.200 | 3.940 | 4.047 | 709,071 | -0.15(-3.47%) |
Jul 14, 2021 | 4.399 | 4.499 | 4.185 | 4.193 | 1,379,175 | -0.23(-5.19%) |
Jul 13, 2021 | 4.392 | 4.468 | 4.223 | 4.422 | 486,584 | +0.06(+1.40%) |
Jul 12, 2021 | 4.384 | 4.399 | 4.308 | 4.361 | 357,693 | -0.08(-1.72%) |
Jul 09, 2021 | 4.518 | 4.518 | 4.369 | 4.438 | 262,552 | +0.05(+1.22%) |
Jul 08, 2021 | 4.254 | 4.453 | 4.178 | 4.384 | 593,592 | +0.04(+0.88%) |
Jul 07, 2021 | 4.507 | 4.614 | 4.292 | 4.346 | 626,428 | -0.18(-4.05%) |
Jul 06, 2021 | 4.805 | 4.805 | 4.461 | 4.529 | 549,665 | -0.26(-5.43%) |
Jul 02, 2021 | 4.881 | 4.889 | 4.713 | 4.790 | 420,059 | -0.11(-2.19%) |
Jul 01, 2021 | 5.004 | 5.027 | 4.790 | 4.897 | 689,170 | +0.09(+1.91%) |
Jun 30, 2021 | 4.736 | 4.851 | 4.698 | 4.805 | 1,055,031 | +0.11(+2.45%) |
Jun 29, 2021 | 4.667 | 4.856 | 4.660 | 4.690 | 474,568 | +0.02(+0.33%) |
Jun 28, 2021 | 4.966 | 4.981 | 4.660 | 4.675 | 562,863 | -0.30(-6.00%) |
Jun 25, 2021 | 4.996 | 5.050 | 4.950 | 4.973 | 604,565 | +0.01(+0.15%) |
Jun 24, 2021 | 4.881 | 5.092 | 4.859 | 4.966 | 477,387 | +0.09(+1.88%) |
Jun 23, 2021 | 4.828 | 4.973 | 4.828 | 4.874 | 494,997 | +0.06(+1.27%) |
Jun 22, 2021 | 4.805 | 4.851 | 4.644 | 4.813 | 346,950 | +0.02(+0.48%) |
Jun 21, 2021 | 4.660 | 4.812 | 4.598 | 4.790 | 429,457 | +0.16(+3.47%) |
Jun 18, 2021 | 4.522 | 4.771 | 4.514 | 4.629 | 475,961 | +0.05(+1.17%) |
Jun 17, 2021 | 4.774 | 4.820 | 4.453 | 4.575 | 681,174 | -0.24(-5.08%) |
Jun 16, 2021 | 4.889 | 4.920 | 4.763 | 4.820 | 443,127 | -0.08(-1.56%) |
Jun 15, 2021 | 4.820 | 4.981 | 4.774 | 4.897 | 364,918 | +0.11(+2.40%) |
Jun 14, 2021 | 4.973 | 5.088 | 4.782 | 4.782 | 496,737 | -0.09(-1.88%) |
Jun 11, 2021 | 4.935 | 4.958 | 4.839 | 4.874 | 310,587 | +0.04(+0.79%) |
Jun 10, 2021 | 4.828 | 4.958 | 4.714 | 4.836 | 339,265 | +0.09(+1.94%) |
Jun 09, 2021 | 4.973 | 4.989 | 4.652 | 4.744 | 434,980 | -0.19(-3.88%) |
Jun 08, 2021 | 4.874 | 5.004 | 4.683 | 4.935 | 474,031 | +0.08(+1.74%) |
Jun 07, 2021 | 4.874 | 5.027 | 4.797 | 4.851 | 444,516 | -0.02(-0.31%) |
Jun 04, 2021 | 4.744 | 5.004 | 4.728 | 4.866 | 861,629 | +0.20(+4.26%) |
Jun 03, 2021 | 4.621 | 4.736 | 4.575 | 4.667 | 530,410 | +0.01(+0.16%) |
Jun 02, 2021 | 4.308 | 4.683 | 4.246 | 4.660 | 959,875 | +0.37(+8.75%) |
Jun 01, 2021 | 4.208 | 4.399 | 4.185 | 4.285 | 791,197 | +0.22(+5.46%) |
May 28, 2021 | 4.032 | 4.116 | 3.963 | 4.063 | 262,816 | +0.05(+1.34%) |
May 27, 2021 | 4.017 | 4.139 | 3.979 | 4.009 | 363,001 | +0.01(+0.19%) |
May 26, 2021 | 3.803 | 4.055 | 3.787 | 4.002 | 350,600 | +0.20(+5.23%) |
May 25, 2021 | 3.963 | 4.002 | 3.787 | 3.803 | 387,320 | -0.18(-4.61%) |
May 24, 2021 | 3.948 | 4.040 | 3.849 | 3.986 | 598,623 | +0.05(+1.36%) |
May 21, 2021 | 3.994 | 4.178 | 3.902 | 3.933 | 522,585 | -0.05(-1.15%) |
May 20, 2021 | 4.078 | 4.078 | 3.851 | 3.979 | 404,247 | -0.06(-1.52%) |
May 19, 2021 | 3.979 | 4.116 | 3.849 | 4.040 | 439,297 | -0.04(-0.94%) |
May 18, 2021 | 4.101 | 4.185 | 3.933 | 4.078 | 559,479 | -0.02(-0.37%) |
May 17, 2021 | 3.952 | 4.135 | 3.940 | 4.093 | 832,775 | +0.21(+5.52%) |
May 14, 2021 | 3.673 | 3.963 | 3.642 | 3.879 | 666,082 | +0.29(+8.10%) |
May 13, 2021 | 3.696 | 3.826 | 3.474 | 3.588 | 587,395 | -0.16(-4.29%) |
May 12, 2021 | 3.826 | 4.017 | 3.573 | 3.749 | 1,587,885 | +0.35(+10.36%) |
May 11, 2021 | 3.397 | 3.443 | 3.252 | 3.397 | 570,823 | -0.08(-2.42%) |
May 10, 2021 | 3.504 | 3.634 | 3.421 | 3.481 | 334,306 | +0.04(+1.11%) |
May 07, 2021 | 3.267 | 3.504 | 3.267 | 3.443 | 378,218 | +0.15(+4.65%) |
May 06, 2021 | 3.504 | 3.520 | 3.237 | 3.290 | 232,139 | -0.15(-4.23%) |
May 05, 2021 | 3.305 | 3.435 | 3.213 | 3.435 | 367,051 | +0.21(+6.65%) |
May 04, 2021 | 3.328 | 3.336 | 3.168 | 3.221 | 277,236 | -0.11(-3.22%) |
May 03, 2021 | 3.183 | 3.351 | 3.128 | 3.328 | 306,008 | +0.22(+7.14%) |
Apr 30, 2021 | 3.244 | 3.282 | 3.060 | 3.106 | 320,081 | -0.19(-5.80%) |
Apr 29, 2021 | 3.351 | 3.420 | 3.191 | 3.298 | 284,168 | -0.02(-0.46%) |
Apr 28, 2021 | 3.191 | 3.367 | 3.191 | 3.313 | 437,959 | +0.14(+4.34%) |
Apr 27, 2021 | 2.992 | 3.183 | 2.984 | 3.175 | 347,342 | +0.22(+7.51%) |
Apr 26, 2021 | 3.007 | 3.038 | 2.900 | 2.953 | 359,463 | -0.05(-1.78%) |
Apr 23, 2021 | 2.839 | 3.022 | 2.777 | 3.007 | 366,348 | +0.18(+6.50%) |
Apr 22, 2021 | 2.862 | 2.900 | 2.793 | 2.823 | 179,829 | -0.03(-1.07%) |
Apr 21, 2021 | 2.754 | 2.885 | 2.731 | 2.854 | 319,498 | +0.08(+3.04%) |
Apr 20, 2021 | 2.831 | 2.831 | 2.731 | 2.770 | 267,204 | -0.07(-2.43%) |
Apr 19, 2021 | 2.831 | 2.892 | 2.785 | 2.839 | 175,994 | +0.00(+0.00%) |
Apr 16, 2021 | 2.915 | 2.915 | 2.823 | 2.839 | 264,403 | -0.05(-1.85%) |
Apr 15, 2021 | 2.976 | 2.993 | 2.846 | 2.892 | 410,518 | -0.08(-2.83%) |
Apr 14, 2021 | 2.816 | 2.976 | 2.816 | 2.976 | 774,554 | +0.18(+6.28%) |
Apr 13, 2021 | 2.754 | 2.808 | 2.701 | 2.800 | 228,190 | +0.06(+2.23%) |
Apr 12, 2021 | 2.862 | 2.862 | 2.678 | 2.739 | 497,303 | -0.11(-3.76%) |
Apr 09, 2021 | 2.854 | 2.893 | 2.839 | 2.846 | 183,500 | -0.05(-1.85%) |
Apr 08, 2021 | 2.953 | 2.953 | 2.823 | 2.900 | 240,803 | -0.06(-2.07%) |
Apr 07, 2021 | 2.984 | 3.045 | 2.923 | 2.961 | 182,288 | -0.04(-1.28%) |
Apr 06, 2021 | 3.007 | 3.083 | 2.976 | 2.999 | 219,175 | +0.01(+0.26%) |
Apr 05, 2021 | 3.076 | 3.076 | 2.969 | 2.992 | 274,015 | -0.08(-2.49%) |
Apr 01, 2021 | 3.007 | 3.091 | 2.954 | 3.068 | 317,467 | +0.08(+2.56%) |
Mar 31, 2021 | 2.862 | 3.022 | 2.850 | 2.992 | 311,237 | +0.14(+4.83%) |
Mar 30, 2021 | 2.961 | 2.961 | 2.793 | 2.854 | 427,959 | -0.02(-0.80%) |
Mar 29, 2021 | 2.992 | 3.106 | 2.854 | 2.877 | 623,156 | -0.19(-6.23%) |
Mar 26, 2021 | 3.083 | 3.137 | 2.999 | 3.068 | 217,874 | +0.05(+1.52%) |
Mar 25, 2021 | 2.946 | 3.053 | 2.800 | 3.022 | 561,714 | -0.01(-0.25%) |
Mar 24, 2021 | 3.060 | 3.152 | 2.984 | 3.030 | 567,268 | +0.02(+0.51%) |
Mar 23, 2021 | 3.068 | 3.137 | 2.961 | 3.015 | 555,726 | -0.15(-4.83%) |
Mar 22, 2021 | 3.076 | 3.213 | 3.045 | 3.168 | 458,777 | +0.11(+3.50%) |
Mar 19, 2021 | 2.992 | 3.152 | 2.923 | 3.060 | 851,109 | +0.05(+1.52%) |
Mar 18, 2021 | 3.191 | 3.191 | 2.938 | 3.015 | 717,333 | -0.17(-5.29%) |
Mar 17, 2021 | 3.122 | 3.229 | 3.122 | 3.183 | 629,732 | +0.06(+1.96%) |
Mar 16, 2021 | 3.313 | 3.397 | 3.083 | 3.122 | 972,481 | -0.26(-7.69%) |
Mar 15, 2021 | 3.428 | 3.428 | 3.290 | 3.382 | 319,109 | -0.02(-0.67%) |
Mar 12, 2021 | 3.443 | 3.520 | 3.328 | 3.405 | 328,445 | -0.02(-0.67%) |
Mar 11, 2021 | 3.382 | 3.535 | 3.382 | 3.428 | 441,233 | +0.05(+1.36%) |
Mar 10, 2021 | 3.298 | 3.489 | 3.236 | 3.382 | 554,717 | +0.15(+4.49%) |
Mar 09, 2021 | 3.367 | 3.474 | 3.206 | 3.236 | 810,233 | -0.11(-3.20%) |
Mar 08, 2021 | 3.221 | 3.344 | 3.053 | 3.344 | 1,279,513 | +0.24(+7.64%) |
Mar 05, 2021 | 3.229 | 3.558 | 3.007 | 3.106 | 1,500,551 | -0.07(-2.17%) |
Mar 04, 2021 | 4.025 | 4.132 | 2.984 | 3.175 | 3,677,216 | -0.87(-21.55%) |
Mar 03, 2021 | 3.979 | 4.170 | 3.940 | 4.047 | 616,765 | +0.06(+1.54%) |
Mar 02, 2021 | 3.872 | 4.070 | 3.872 | 3.986 | 331,372 | +0.11(+2.76%) |
Mar 01, 2021 | 4.040 | 4.101 | 3.879 | 3.879 | 425,192 | +0.05(+1.20%) |
Feb 26, 2021 | 3.994 | 4.059 | 3.726 | 3.833 | 543,575 | -0.20(-4.93%) |
Feb 25, 2021 | 4.162 | 4.245 | 3.994 | 4.032 | 551,872 | -0.10(-2.41%) |
Feb 24, 2021 | 3.986 | 4.147 | 3.925 | 4.132 | 539,183 | +0.16(+4.05%) |
Feb 23, 2021 | 4.070 | 4.193 | 3.680 | 3.971 | 656,797 | -0.17(-4.07%) |
Feb 22, 2021 | 4.032 | 4.331 | 3.979 | 4.139 | 613,842 | +0.12(+3.05%) |
Feb 19, 2021 | 4.162 | 4.246 | 3.963 | 4.017 | 427,776 | -0.15(-3.49%) |
Feb 18, 2021 | 4.231 | 4.399 | 4.025 | 4.162 | 802,849 | -0.19(-4.39%) |
Feb 17, 2021 | 4.147 | 4.399 | 4.078 | 4.354 | 1,065,536 | +0.21(+4.98%) |
Feb 16, 2021 | 4.354 | 4.422 | 4.078 | 4.147 | 958,257 | +0.11(+2.85%) |
Feb 12, 2021 | 3.864 | 4.078 | 3.826 | 4.032 | 497,177 | +0.15(+3.94%) |
Feb 11, 2021 | 4.002 | 4.208 | 3.806 | 3.879 | 595,493 | -0.15(-3.61%) |
Feb 10, 2021 | 4.139 | 4.254 | 3.849 | 4.025 | 494,674 | -0.10(-2.41%) |
Feb 09, 2021 | 4.017 | 4.285 | 3.833 | 4.124 | 683,636 | +0.05(+1.13%) |
Feb 08, 2021 | 3.726 | 4.132 | 3.718 | 4.078 | 856,634 | +0.46(+12.68%) |
Feb 05, 2021 | 3.734 | 3.749 | 3.527 | 3.619 | 537,171 | -0.01(-0.21%) |
Feb 04, 2021 | 3.780 | 3.826 | 3.498 | 3.627 | 442,961 | -0.18(-4.82%) |
Feb 03, 2021 | 3.550 | 3.826 | 3.542 | 3.810 | 855,597 | +0.31(+8.73%) |
Feb 02, 2021 | 3.527 | 3.619 | 3.382 | 3.504 | 500,966 | +0.12(+3.62%) |