Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.986 | 5.122 | 4.914 | 4.914 | 13,107 | -0.10(-1.99%) |
Oct 28, 2021 | 5.049 | 5.152 | 4.909 | 5.013 | 30,200 | -0.03(-0.54%) |
Oct 27, 2021 | 5.022 | 5.113 | 4.977 | 5.040 | 22,579 | -0.03(-0.54%) |
Oct 26, 2021 | 5.004 | 5.067 | 40,676 | +0.09(+1.82%) | ||
Oct 25, 2021 | 4.977 | 5.167 | 4.977 | 4.977 | 36,511 | -0.05(-1.08%) |
Oct 22, 2021 | 5.131 | 5.203 | 4.977 | 5.031 | 22,655 | -0.10(-1.94%) |
Oct 21, 2021 | 5.221 | 5.230 | 5.069 | 5.131 | 10,106 | -0.08(-1.56%) |
Oct 20, 2021 | 5.122 | 5.212 | 5.058 | 5.212 | 4,721 | +0.11(+2.13%) |
Oct 19, 2021 | 5.036 | 5.194 | 5.013 | 5.104 | 29,060 | +0.07(+1.44%) |
Oct 18, 2021 | 5.140 | 5.248 | 5.004 | 5.031 | 26,425 | -0.05(-1.07%) |
Oct 15, 2021 | 5.230 | 5.248 | 5.067 | 5.085 | 22,749 | -0.15(-2.94%) |
Oct 14, 2021 | 5.239 | 5.248 | 5.179 | 5.239 | 16,231 | +0.05(+0.87%) |
Oct 13, 2021 | 5.248 | 5.384 | 5.194 | 5.194 | 13,989 | -0.05(-1.03%) |
Oct 12, 2021 | 5.230 | 5.334 | 5.212 | 5.248 | 15,306 | +0.02(+0.35%) |
Oct 11, 2021 | 5.248 | 5.294 | 5.185 | 5.230 | 35,162 | -0.02(-0.34%) |
Oct 08, 2021 | 5.214 | 5.525 | 5.212 | 5.248 | 43,690 | +0.04(+0.69%) |
Oct 07, 2021 | 5.248 | 5.257 | 5.212 | 5.212 | 27,769 | -0.04(-0.69%) |
Oct 06, 2021 | 5.239 | 5.366 | 5.123 | 5.248 | 51,163 | +0.02(+0.35%) |
Oct 05, 2021 | 5.239 | 5.429 | 5.077 | 5.230 | 111,060 | +0.07(+1.40%) |
Oct 04, 2021 | 5.248 | 5.440 | 4.977 | 5.158 | 129,546 | -0.36(-6.56%) |
Oct 01, 2021 | 6.108 | 6.153 | 5.484 | 5.520 | 300,393 | -0.31(-5.28%) |
Sep 30, 2021 | 4.977 | 5.900 | 4.950 | 5.827 | 255,407 | +0.90(+18.38%) |
Sep 29, 2021 | 4.932 | 4.932 | 4.862 | 4.923 | 13,892 | +0.05(+0.93%) |
Sep 28, 2021 | 4.977 | 4.977 | 4.642 | 4.877 | 40,942 | -0.04(-0.74%) |
Sep 27, 2021 | 4.977 | 4.977 | 4.904 | 4.914 | 38,376 | +0.01(+0.18%) |
Sep 24, 2021 | 4.714 | 4.932 | 4.615 | 4.904 | 146,465 | +0.20(+4.23%) |
Sep 23, 2021 | 4.669 | 4.705 | 4.615 | 4.705 | 14,021 | +0.01(+0.19%) |
Sep 22, 2021 | 4.597 | 4.705 | 4.597 | 4.696 | 3,760 | +0.04(+0.78%) |
Sep 21, 2021 | 4.651 | 4.705 | 4.651 | 4.660 | 35,903 | -0.02(-0.39%) |
Sep 20, 2021 | 4.588 | 4.705 | 4.443 | 4.678 | 13,758 | +0.02(+0.39%) |
Sep 17, 2021 | 4.561 | 4.705 | 4.415 | 4.660 | 161,384 | +0.14(+3.00%) |
Sep 16, 2021 | 4.660 | 4.705 | 4.398 | 4.524 | 61,842 | -0.16(-3.47%) |
Sep 15, 2021 | 4.696 | 4.705 | 4.633 | 4.687 | 47,438 | -0.01(-0.19%) |
Sep 14, 2021 | 4.705 | 4.705 | 4.692 | 4.696 | 31,664 | +0.01(+0.19%) |
Sep 13, 2021 | 4.615 | 4.705 | 4.583 | 4.687 | 20,165 | -0.02(-0.38%) |
Sep 10, 2021 | 4.705 | 4.705 | 4.687 | 4.705 | 12,671 | +0.00(+0.00%) |
Sep 09, 2021 | 4.633 | 4.705 | 4.615 | 4.705 | 77,522 | +0.09(+1.96%) |
Sep 08, 2021 | 4.561 | 4.646 | 4.515 | 4.615 | 23,006 | +0.01(+0.20%) |
Sep 07, 2021 | 4.533 | 4.687 | 4.533 | 4.606 | 20,247 | +0.12(+2.62%) |
Sep 03, 2021 | 4.527 | 4.601 | 4.398 | 4.488 | 25,737 | -0.05(-1.00%) |
Sep 02, 2021 | 4.651 | 4.651 | 4.516 | 4.533 | 20,809 | -0.08(-1.76%) |
Sep 01, 2021 | 4.660 | 4.687 | 4.524 | 4.615 | 12,614 | -0.01(-0.20%) |
Aug 31, 2021 | 4.588 | 4.705 | 4.561 | 4.624 | 15,776 | +0.03(+0.59%) |
Aug 30, 2021 | 4.638 | 4.647 | 4.597 | 4.597 | 5,268 | -0.02(-0.39%) |
Aug 27, 2021 | 4.642 | 4.660 | 4.606 | 4.615 | 27,819 | +0.00(+0.00%) |
Aug 26, 2021 | 4.556 | 4.616 | 4.552 | 4.615 | 29,355 | +0.05(+1.19%) |
Aug 25, 2021 | 4.570 | 4.642 | 4.561 | 4.561 | 17,808 | -0.04(-0.79%) |
Aug 24, 2021 | 4.433 | 4.685 | 4.425 | 4.597 | 18,479 | +0.24(+5.39%) |
Aug 23, 2021 | 4.253 | 4.434 | 4.253 | 4.362 | 23,977 | +0.08(+1.90%) |
Aug 20, 2021 | 4.262 | 4.297 | 4.253 | 4.280 | 28,771 | +0.02(+0.42%) |
Aug 19, 2021 | 4.389 | 4.446 | 4.253 | 4.262 | 29,987 | -0.20(-4.46%) |
Aug 18, 2021 | 4.343 | 4.463 | 4.298 | 4.461 | 49,278 | +0.11(+2.60%) |
Aug 17, 2021 | 4.316 | 4.452 | 4.316 | 4.348 | 25,476 | -0.00(-0.10%) |
Aug 16, 2021 | 4.488 | 4.488 | 4.316 | 4.352 | 64,746 | -0.21(-4.56%) |
Aug 13, 2021 | 4.642 | 4.642 | 4.561 | 4.561 | 41,702 | -0.14(-2.89%) |
Aug 12, 2021 | 4.705 | 4.705 | 4.615 | 4.696 | 43,542 | -0.01(-0.19%) |
Aug 11, 2021 | 4.524 | 4.705 | 4.488 | 4.705 | 72,461 | +0.31(+7.00%) |
Aug 10, 2021 | 4.298 | 4.461 | 4.253 | 4.398 | 44,844 | +0.09(+2.10%) |
Aug 09, 2021 | 4.470 | 4.570 | 4.171 | 4.307 | 79,613 | -0.25(-5.56%) |
Aug 06, 2021 | 4.513 | 4.592 | 4.488 | 4.561 | 32,891 | +0.01(+0.20%) |
Aug 05, 2021 | 4.479 | 4.642 | 4.470 | 4.552 | 62,797 | +0.07(+1.62%) |
Aug 04, 2021 | 4.524 | 4.524 | 4.470 | 4.479 | 13,291 | -0.08(-1.79%) |
Aug 03, 2021 | 4.479 | 4.561 | 4.325 | 4.561 | 50,165 | +0.10(+2.23%) |
Aug 02, 2021 | 4.543 | 4.633 | 4.434 | 4.461 | 42,011 | -0.13(-2.76%) |
Jul 30, 2021 | 4.579 | 4.651 | 4.579 | 4.588 | 9,864 | -0.04(-0.78%) |
Jul 29, 2021 | 4.493 | 4.696 | 4.493 | 4.624 | 22,774 | +0.12(+2.77%) |
Jul 28, 2021 | 4.506 | 4.606 | 4.461 | 4.499 | 40,334 | -0.09(-1.93%) |
Jul 27, 2021 | 4.524 | 4.588 | 4.428 | 4.588 | 21,752 | +0.04(+0.80%) |
Jul 26, 2021 | 4.624 | 4.642 | 4.552 | 4.552 | 44,435 | -0.08(-1.76%) |
Jul 23, 2021 | 4.669 | 4.669 | 4.588 | 4.633 | 27,718 | -0.03(-0.58%) |
Jul 22, 2021 | 4.633 | 4.663 | 4.633 | 4.660 | 53,206 | +0.02(+0.39%) |
Jul 21, 2021 | 4.588 | 4.660 | 4.588 | 4.642 | 27,833 | +0.05(+1.18%) |
Jul 20, 2021 | 4.678 | 4.710 | 4.588 | 4.588 | 60,597 | -0.07(-1.55%) |
Jul 19, 2021 | 4.615 | 4.660 | 4.570 | 4.660 | 66,830 | +0.04(+0.78%) |
Jul 16, 2021 | 4.588 | 4.669 | 4.380 | 4.624 | 83,104 | +0.04(+0.79%) |
Jul 15, 2021 | 4.678 | 4.692 | 4.543 | 4.588 | 48,940 | -0.08(-1.74%) |
Jul 14, 2021 | 4.597 | 4.778 | 4.597 | 4.669 | 82,495 | +0.05(+1.18%) |
Jul 13, 2021 | 4.615 | 4.651 | 4.524 | 4.615 | 16,748 | +0.01(+0.20%) |
Jul 12, 2021 | 4.615 | 4.615 | 4.452 | 4.606 | 78,833 | +0.00(+0.00%) |
Jul 09, 2021 | 4.651 | 4.651 | 4.568 | 4.606 | 33,143 | -0.01(-0.20%) |
Jul 08, 2021 | 4.606 | 4.615 | 4.524 | 4.615 | 54,296 | +0.01(+0.12%) |
Jul 07, 2021 | 4.615 | 4.628 | 4.584 | 4.609 | 48,411 | -0.01(-0.12%) |
Jul 06, 2021 | 4.660 | 4.660 | 4.543 | 4.615 | 93,939 | +0.05(+0.99%) |
Jul 02, 2021 | 4.434 | 4.570 | 4.434 | 4.570 | 86,367 | +0.03(+0.60%) |
Jul 01, 2021 | 4.552 | 4.570 | 4.511 | 4.543 | 82,081 | +0.02(+0.40%) |
Jun 30, 2021 | 4.362 | 4.570 | 4.325 | 4.524 | 201,595 | +0.18(+4.17%) |
Jun 29, 2021 | 4.262 | 4.407 | 4.257 | 4.343 | 25,513 | +0.08(+1.80%) |
Jun 28, 2021 | 4.181 | 4.371 | 4.181 | 4.267 | 38,237 | +0.05(+1.18%) |
Jun 25, 2021 | 4.371 | 4.434 | 4.099 | 4.217 | 110,266 | -0.17(-3.92%) |
Jun 24, 2021 | 4.425 | 4.425 | 4.343 | 4.389 | 29,671 | +0.05(+1.04%) |
Jun 23, 2021 | 4.199 | 4.434 | 4.199 | 4.343 | 43,544 | +0.13(+3.00%) |
Jun 22, 2021 | 4.407 | 4.479 | 4.081 | 4.217 | 93,774 | -0.12(-2.71%) |
Jun 21, 2021 | 4.298 | 4.624 | 4.250 | 4.334 | 157,389 | +0.16(+3.90%) |
Jun 18, 2021 | 4.018 | 4.181 | 3.846 | 4.171 | 41,397 | +0.12(+2.90%) |
Jun 17, 2021 | 4.090 | 4.289 | 4.027 | 4.054 | 31,653 | +0.02(+0.45%) |
Jun 16, 2021 | 3.991 | 4.289 | 3.991 | 4.036 | 148,511 | +0.07(+1.83%) |
Jun 15, 2021 | 3.963 | 4.027 | 3.900 | 3.963 | 25,527 | +0.04(+0.92%) |
Jun 14, 2021 | 3.846 | 4.027 | 3.846 | 3.927 | 28,127 | +0.08(+2.12%) |
Jun 11, 2021 | 3.782 | 3.846 | 3.737 | 3.846 | 37,434 | +0.11(+2.91%) |
Jun 10, 2021 | 3.728 | 3.778 | 3.717 | 3.737 | 6,110 | +0.00(+0.00%) |
Jun 09, 2021 | 3.728 | 3.782 | 3.728 | 3.737 | 12,211 | +0.01(+0.24%) |
Jun 08, 2021 | 3.764 | 3.782 | 3.683 | 3.728 | 36,748 | +0.00(+0.12%) |
Jun 07, 2021 | 3.791 | 3.791 | 3.647 | 3.724 | 20,602 | -0.02(-0.60%) |
Jun 04, 2021 | 3.755 | 3.782 | 3.710 | 3.746 | 13,079 | +0.00(+0.00%) |
Jun 03, 2021 | 3.728 | 3.787 | 3.710 | 3.746 | 23,204 | -0.02(-0.48%) |
Jun 02, 2021 | 3.837 | 3.837 | 3.737 | 3.764 | 4,487 | -0.04(-0.95%) |
Jun 01, 2021 | 3.710 | 3.837 | 3.547 | 3.800 | 52,269 | +0.11(+2.94%) |
May 28, 2021 | 3.592 | 3.692 | 3.592 | 3.692 | 18,613 | +0.09(+2.51%) |
May 27, 2021 | 3.638 | 3.659 | 3.601 | 3.601 | 39,724 | -0.01(-0.25%) |
May 26, 2021 | 3.601 | 3.737 | 3.574 | 3.610 | 39,862 | +0.00(+0.00%) |
May 25, 2021 | 3.629 | 3.692 | 3.593 | 3.610 | 42,075 | -0.01(-0.25%) |
May 24, 2021 | 3.620 | 3.683 | 3.601 | 3.620 | 37,906 | +0.00(+0.00%) |
May 21, 2021 | 3.620 | 3.638 | 3.592 | 3.620 | 58,504 | +0.00(+0.00%) |
May 20, 2021 | 3.620 | 3.647 | 3.565 | 3.620 | 60,081 | +0.01(+0.25%) |
May 19, 2021 | 3.556 | 3.629 | 3.556 | 3.610 | 25,149 | -0.01(-0.25%) |
May 18, 2021 | 3.710 | 3.746 | 3.610 | 3.620 | 49,492 | -0.06(-1.72%) |
May 17, 2021 | 3.656 | 3.755 | 3.629 | 3.683 | 56,608 | +0.04(+0.99%) |
May 14, 2021 | 3.619 | 3.664 | 3.602 | 3.647 | 38,325 | +0.06(+1.77%) |
May 13, 2021 | 3.538 | 3.737 | 3.538 | 3.583 | 63,343 | -0.03(-0.75%) |
May 12, 2021 | 3.592 | 3.647 | 3.592 | 3.610 | 23,495 | +0.02(+0.50%) |
May 11, 2021 | 3.556 | 3.633 | 3.547 | 3.592 | 14,048 | -0.03(-0.75%) |
May 10, 2021 | 3.620 | 3.647 | 3.601 | 3.620 | 86,149 | +0.05(+1.52%) |
May 07, 2021 | 3.592 | 3.656 | 3.556 | 3.565 | 45,790 | -0.02(-0.51%) |
May 06, 2021 | 3.529 | 3.604 | 3.529 | 3.583 | 7,690 | +0.02(+0.51%) |
May 05, 2021 | 3.629 | 3.629 | 3.556 | 3.565 | 6,300 | -0.01(-0.25%) |
May 04, 2021 | 3.565 | 3.629 | 3.538 | 3.574 | 16,241 | -0.01(-0.25%) |
May 03, 2021 | 3.547 | 3.629 | 3.547 | 3.583 | 10,697 | -0.01(-0.25%) |
Apr 30, 2021 | 3.601 | 3.620 | 3.581 | 3.592 | 10,167 | -0.01(-0.25%) |
Apr 29, 2021 | 3.551 | 3.617 | 3.547 | 3.601 | 7,360 | +0.04(+1.02%) |
Apr 28, 2021 | 3.574 | 3.638 | 3.565 | 3.565 | 5,776 | -0.01(-0.25%) |
Apr 27, 2021 | 3.529 | 3.670 | 3.529 | 3.574 | 30,853 | +0.07(+2.07%) |
Apr 26, 2021 | 3.515 | 3.583 | 3.502 | 3.502 | 13,623 | -0.06(-1.78%) |
Apr 23, 2021 | 3.547 | 3.601 | 3.448 | 3.565 | 42,989 | -0.01(-0.25%) |
Apr 22, 2021 | 3.520 | 3.601 | 3.520 | 3.574 | 31,857 | +0.06(+1.80%) |
Apr 21, 2021 | 3.502 | 3.601 | 3.493 | 3.511 | 53,842 | +0.02(+0.52%) |
Apr 20, 2021 | 3.620 | 3.647 | 3.493 | 3.493 | 14,525 | -0.08(-2.28%) |
Apr 19, 2021 | 3.511 | 3.650 | 3.511 | 3.574 | 28,958 | +0.08(+2.33%) |
Apr 16, 2021 | 3.484 | 3.601 | 3.411 | 3.493 | 62,439 | +0.05(+1.31%) |
Apr 15, 2021 | 3.484 | 3.484 | 3.446 | 3.448 | 18,507 | -0.03(-0.78%) |
Apr 14, 2021 | 3.453 | 3.529 | 3.448 | 3.475 | 18,582 | +0.08(+2.40%) |
Apr 13, 2021 | 3.348 | 3.429 | 3.258 | 3.393 | 400,014 | -0.08(-2.34%) |
Apr 12, 2021 | 3.447 | 3.520 | 3.447 | 3.475 | 13,869 | +0.03(+0.79%) |
Apr 09, 2021 | 3.393 | 3.484 | 3.393 | 3.448 | 25,638 | -0.01(-0.26%) |
Apr 08, 2021 | 3.466 | 3.494 | 3.386 | 3.457 | 10,157 | -0.04(-1.04%) |
Apr 07, 2021 | 3.449 | 3.522 | 3.448 | 3.493 | 15,878 | +0.00(+0.00%) |
Apr 06, 2021 | 3.448 | 3.620 | 3.325 | 3.493 | 43,489 | +0.10(+2.93%) |
Apr 05, 2021 | 3.439 | 3.455 | 3.393 | 3.393 | 13,622 | +0.05(+1.63%) |
Apr 01, 2021 | 3.511 | 3.538 | 3.258 | 3.339 | 43,541 | -0.19(-5.26%) |
Mar 31, 2021 | 3.466 | 3.565 | 3.466 | 3.525 | 4,622 | -0.04(-1.14%) |
Mar 30, 2021 | 3.620 | 3.629 | 3.493 | 3.565 | 6,069 | -0.03(-0.76%) |
Mar 29, 2021 | 3.647 | 3.647 | 3.457 | 3.592 | 8,997 | -0.01(-0.25%) |
Mar 26, 2021 | 3.547 | 3.665 | 3.525 | 3.601 | 284,346 | +0.01(+0.25%) |
Mar 25, 2021 | 3.538 | 3.601 | 3.538 | 3.592 | 6,553 | +0.05(+1.53%) |
Mar 24, 2021 | 3.520 | 3.547 | 3.511 | 3.538 | 9,413 | +0.06(+1.82%) |
Mar 23, 2021 | 3.439 | 3.484 | 3.439 | 3.475 | 5,963 | -0.02(-0.52%) |
Mar 22, 2021 | 3.600 | 3.600 | 3.493 | 3.493 | 834 | -0.14(-3.98%) |
Mar 19, 2021 | 3.610 | 3.638 | 3.475 | 3.638 | 28,512 | +0.06(+1.77%) |
Mar 18, 2021 | 3.556 | 3.574 | 3.520 | 3.574 | 20,346 | +0.05(+1.28%) |
Mar 17, 2021 | 3.448 | 3.610 | 3.448 | 3.529 | 21,840 | +0.03(+0.78%) |
Mar 16, 2021 | 3.529 | 3.592 | 3.502 | 3.502 | 14,032 | -0.05(-1.28%) |
Mar 15, 2021 | 3.583 | 3.583 | 3.502 | 3.547 | 6,757 | -0.05(-1.26%) |
Mar 12, 2021 | 3.582 | 3.592 | 3.525 | 3.592 | 3,204 | +0.00(+0.00%) |
Mar 11, 2021 | 3.520 | 3.592 | 3.520 | 3.592 | 6,483 | +0.07(+2.06%) |
Mar 10, 2021 | 3.484 | 3.565 | 3.484 | 3.520 | 11,786 | +0.04(+1.04%) |
Mar 09, 2021 | 3.439 | 3.493 | 3.439 | 3.484 | 3,235 | -0.05(-1.28%) |
Mar 08, 2021 | 3.620 | 3.620 | 3.457 | 3.529 | 15,644 | +0.00(+0.00%) |
Mar 05, 2021 | 3.375 | 3.592 | 3.339 | 3.529 | 39,452 | +0.17(+5.12%) |
Mar 04, 2021 | 3.529 | 3.620 | 3.176 | 3.357 | 96,683 | -0.22(-6.08%) |
Mar 03, 2021 | 3.538 | 3.574 | 3.537 | 3.574 | 17,140 | +0.01(+0.25%) |
Mar 02, 2021 | 3.574 | 3.592 | 3.565 | 3.565 | 10,581 | +0.02(+0.51%) |
Mar 01, 2021 | 3.520 | 3.620 | 3.457 | 3.547 | 12,939 | +0.00(+0.00%) |
Feb 26, 2021 | 3.475 | 3.647 | 3.448 | 3.547 | 29,948 | -0.05(-1.26%) |
Feb 25, 2021 | 3.764 | 3.837 | 3.502 | 3.592 | 37,793 | -0.09(-2.46%) |
Feb 24, 2021 | 3.583 | 3.846 | 3.484 | 3.683 | 82,195 | +0.13(+3.56%) |
Feb 23, 2021 | 3.538 | 3.556 | 3.366 | 3.556 | 35,246 | -0.06(-1.75%) |
Feb 22, 2021 | 3.538 | 3.665 | 3.439 | 3.620 | 36,318 | +0.09(+2.56%) |
Feb 19, 2021 | 3.484 | 3.683 | 3.448 | 3.529 | 40,668 | -0.01(-0.26%) |
Feb 18, 2021 | 3.773 | 3.773 | 3.529 | 3.538 | 57,764 | -0.28(-7.35%) |
Feb 17, 2021 | 3.773 | 3.882 | 3.620 | 3.819 | 108,867 | -0.05(-1.17%) |
Feb 16, 2021 | 3.728 | 4.018 | 3.638 | 3.864 | 561,536 | +0.42(+12.07%) |
Feb 12, 2021 | 3.131 | 3.601 | 3.131 | 3.448 | 404,914 | +0.24(+7.32%) |
Feb 11, 2021 | 3.348 | 3.366 | 3.212 | 3.212 | 9,905 | -0.08(-2.47%) |
Feb 10, 2021 | 3.610 | 3.610 | 3.258 | 3.294 | 17,646 | -0.12(-3.45%) |
Feb 09, 2021 | 3.647 | 3.647 | 3.411 | 3.411 | 21,084 | -0.11(-3.08%) |
Feb 08, 2021 | 3.420 | 3.620 | 3.384 | 3.520 | 32,395 | +0.18(+5.42%) |
Feb 05, 2021 | 3.439 | 3.534 | 3.276 | 3.339 | 34,811 | -0.07(-2.12%) |
Feb 04, 2021 | 3.429 | 3.448 | 3.330 | 3.411 | 9,896 | +0.12(+3.57%) |
Feb 03, 2021 | 3.258 | 3.417 | 3.221 | 3.294 | 22,894 | +0.08(+2.54%) |
Feb 02, 2021 | 3.420 | 3.420 | 3.194 | 3.212 | 21,940 | -0.06(-1.93%) |
Feb 01, 2021 | 3.366 | 3.375 | 3.249 | 3.276 | 5,777 | +0.12(+3.72%) |
Jan 29, 2021 | 3.258 | 3.258 | 3.086 | 3.158 | 12,156 | -0.05(-1.69%) |
Jan 28, 2021 | 3.248 | 3.257 | 3.167 | 3.212 | 5,567 | -0.04(-1.11%) |
Jan 27, 2021 | 3.194 | 3.249 | 3.167 | 3.249 | 6,316 | -0.02(-0.55%) |
Jan 26, 2021 | 3.379 | 3.382 | 3.267 | 3.267 | 23,270 | -0.02(-0.55%) |
Jan 25, 2021 | 3.439 | 3.439 | 3.230 | 3.285 | 5,306 | -0.05(-1.63%) |
Jan 22, 2021 | 3.393 | 3.420 | 3.339 | 3.339 | 18,344 | -0.08(-2.38%) |
Jan 21, 2021 | 3.574 | 3.601 | 3.420 | 3.420 | 25,961 | -0.12(-3.32%) |
Jan 20, 2021 | 3.605 | 3.627 | 3.538 | 3.538 | 10,457 | -0.06(-1.76%) |
Jan 19, 2021 | 3.556 | 3.620 | 3.556 | 3.601 | 10,542 | -0.08(-2.21%) |
Jan 15, 2021 | 3.629 | 3.683 | 3.610 | 3.683 | 35,363 | +0.02(+0.49%) |
Jan 14, 2021 | 3.601 | 3.696 | 3.565 | 3.665 | 16,961 | +0.06(+1.76%) |
Jan 13, 2021 | 3.638 | 3.701 | 3.601 | 3.601 | 12,011 | -0.02(-0.50%) |
Jan 12, 2021 | 3.701 | 3.810 | 3.529 | 3.620 | 25,765 | +0.16(+4.71%) |
Jan 11, 2021 | 3.520 | 3.837 | 3.375 | 3.457 | 72,852 | +0.07(+2.14%) |
Jan 08, 2021 | 3.429 | 3.493 | 3.348 | 3.384 | 17,129 | +0.07(+2.19%) |
Jan 07, 2021 | 3.402 | 3.402 | 3.221 | 3.312 | 4,464 | +0.00(+0.00%) |
Jan 06, 2021 | 3.529 | 3.574 | 3.303 | 3.312 | 9,380 | -0.11(-3.17%) |
Jan 05, 2021 | 3.348 | 3.420 | 3.348 | 3.420 | 2,225 | +0.06(+1.89%) |
Jan 04, 2021 | 3.366 | 3.370 | 3.258 | 3.357 | 6,119 | +0.00(+0.00%) |
Dec 31, 2020 | 3.357 | 3.357 | 3.357 | 16,503 | +0.01(+0.41%) | |
Dec 30, 2020 | 3.298 | 3.344 | 3.230 | 3.344 | 16,503 | -0.02(-0.67%) |
Dec 29, 2020 | 3.439 | 3.519 | 3.276 | 3.366 | 19,477 | +0.02(+0.54%) |
Dec 28, 2020 | 3.348 | 3.439 | 3.104 | 3.348 | 48,843 | +0.21(+6.63%) |
Dec 24, 2020 | 3.402 | 3.402 | 3.140 | 3.140 | 14,145 | -0.14(-4.41%) |
Dec 23, 2020 | 3.420 | 3.420 | 3.239 | 3.285 | 30,510 | -0.15(-4.47%) |
Dec 22, 2020 | 3.267 | 3.439 | 3.258 | 3.439 | 16,259 | +0.09(+2.70%) |
Dec 21, 2020 | 3.429 | 3.429 | 3.249 | 3.348 | 4,598 | +0.08(+2.49%) |
Dec 18, 2020 | 3.122 | 3.484 | 3.122 | 3.267 | 65,091 | +0.12(+3.74%) |
Dec 17, 2020 | 2.933 | 3.158 | 2.933 | 3.149 | 37,394 | +0.14(+4.50%) |
Dec 16, 2020 | 2.986 | 3.049 | 2.896 | 3.013 | 20,651 | +0.03(+0.91%) |
Dec 15, 2020 | 2.986 | 2.995 | 2.941 | 2.986 | 1,979 | +0.04(+1.23%) |
Dec 14, 2020 | 2.923 | 3.040 | 2.896 | 2.950 | 38,676 | -0.05(-1.51%) |
Dec 11, 2020 | 3.032 | 3.049 | 2.923 | 2.995 | 2,762 | +0.03(+0.91%) |
Dec 10, 2020 | 2.905 | 3.054 | 2.905 | 2.968 | 6,123 | +0.06(+2.18%) |
Dec 09, 2020 | 3.058 | 3.058 | 2.896 | 2.905 | 16,754 | -0.05(-1.83%) |
Dec 08, 2020 | 2.995 | 3.058 | 2.959 | 2.959 | 19,041 | -0.05(-1.80%) |
Dec 07, 2020 | 2.995 | 3.104 | 2.995 | 3.013 | 7,154 | +0.05(+1.52%) |
Dec 04, 2020 | 2.986 | 3.040 | 2.941 | 2.968 | 5,304 | -0.01(-0.30%) |
Dec 03, 2020 | 3.011 | 3.011 | 2.941 | 2.977 | 5,313 | -0.04(-1.20%) |
Dec 02, 2020 | 2.948 | 3.013 | 2.948 | 3.013 | 2,465 | -0.02(-0.60%) |
Dec 01, 2020 | 3.031 | 3.031 | 3.031 | 3.031 | 811 | +0.07(+2.45%) |
Nov 30, 2020 | 3.003 | 3.009 | 2.959 | 2.959 | 6,058 | +0.01(+0.31%) |
Nov 27, 2020 | 2.932 | 2.959 | 2.868 | 2.950 | 4,088 | -0.06(-2.10%) |
Nov 25, 2020 | 2.935 | 3.031 | 2.935 | 3.013 | 26,964 | +0.08(+2.78%) |
Nov 24, 2020 | 2.905 | 2.932 | 2.850 | 2.932 | 56,590 | +0.11(+3.85%) |
Nov 23, 2020 | 2.959 | 2.959 | 2.814 | 2.823 | 4,994 | -0.11(-3.70%) |
Nov 20, 2020 | 2.923 | 2.986 | 2.805 | 2.932 | 10,167 | +0.05(+1.89%) |
Nov 19, 2020 | 2.832 | 2.878 | 2.832 | 2.878 | 9,992 | +0.00(+0.00%) |
Nov 18, 2020 | 2.760 | 2.878 | 2.760 | 2.878 | 7,492 | +0.03(+0.95%) |
Nov 17, 2020 | 2.751 | 2.850 | 2.751 | 2.850 | 896 | +0.09(+3.28%) |
Nov 16, 2020 | 2.850 | 2.878 | 2.760 | 2.760 | 26,210 | -0.09(-3.17%) |
Nov 13, 2020 | 2.850 | 2.851 | 2.805 | 2.850 | 23,428 | +0.05(+1.61%) |
Nov 12, 2020 | 2.751 | 2.887 | 2.751 | 2.805 | 5,264 | -0.08(-2.82%) |
Nov 11, 2020 | 2.986 | 2.986 | 2.855 | 2.887 | 16,696 | +0.04(+1.27%) |
Nov 10, 2020 | 2.896 | 2.941 | 2.824 | 2.850 | 3,558 | -0.08(-2.78%) |
Nov 09, 2020 | 2.942 | 2.942 | 2.896 | 2.932 | 7,999 | -0.01(-0.31%) |
Nov 06, 2020 | 2.905 | 2.941 | 2.805 | 2.941 | 2,541 | +0.08(+2.85%) |
Nov 05, 2020 | 2.891 | 2.891 | 2.850 | 2.859 | 6,228 | +0.08(+2.93%) |
Nov 04, 2020 | 2.930 | 2.930 | 2.778 | 2.778 | 706 | -0.07(-2.54%) |
Nov 03, 2020 | 2.896 | 2.896 | 2.796 | 2.850 | 5,152 | +0.04(+1.29%) |