Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.880 | 5.100 | 4.750 | 4.800 | 11,309 | -0.05(-1.03%) |
Oct 28, 2021 | 5.060 | 5.080 | 4.800 | 4.850 | 10,502 | -0.15(-3.00%) |
Oct 27, 2021 | 4.840 | 5.210 | 4.840 | 5.000 | 130,806 | +0.38(+8.34%) |
Oct 26, 2021 | 4.590 | 4.615 | 6,850 | +0.03(+0.54%) | ||
Oct 25, 2021 | 4.790 | 4.800 | 4.589 | 4.590 | 7,303 | +0.01(+0.22%) |
Oct 22, 2021 | 4.616 | 4.940 | 4.570 | 4.580 | 8,600 | -0.22(-4.58%) |
Oct 21, 2021 | 4.910 | 4.970 | 4.720 | 4.800 | 4,929 | -0.17(-3.42%) |
Oct 20, 2021 | 5.000 | 5.000 | 4.550 | 4.970 | 63,451 | -0.02(-0.33%) |
Oct 19, 2021 | 4.980 | 4.987 | 4.790 | 4.987 | 5,635 | +0.04(+0.74%) |
Oct 18, 2021 | 4.809 | 4.950 | 4.809 | 4.950 | 1,666 | +0.04(+0.81%) |
Oct 15, 2021 | 5.120 | 5.120 | 4.800 | 4.910 | 2,945 | -0.16(-3.16%) |
Oct 14, 2021 | 4.830 | 5.070 | 4.830 | 5.070 | 23,688 | +0.36(+7.64%) |
Oct 13, 2021 | 4.680 | 4.940 | 4.620 | 4.710 | 22,193 | +0.03(+0.64%) |
Oct 12, 2021 | 4.660 | 4.750 | 4.660 | 4.680 | 6,422 | +0.02(+0.43%) |
Oct 11, 2021 | 4.660 | 4.700 | 4.630 | 4.660 | 11,692 | +0.07(+1.53%) |
Oct 08, 2021 | 4.730 | 4.750 | 4.530 | 4.590 | 10,822 | -0.03(-0.65%) |
Oct 07, 2021 | 4.570 | 4.650 | 4.520 | 4.620 | 14,988 | +0.07(+1.54%) |
Oct 06, 2021 | 4.680 | 4.680 | 4.550 | 4.550 | 2,680 | -0.12(-2.57%) |
Oct 05, 2021 | 4.670 | 4.700 | 4.530 | 4.670 | 9,598 | +0.07(+1.52%) |
Oct 04, 2021 | 4.610 | 4.660 | 4.540 | 4.600 | 29,305 | +0.00(+0.00%) |
Oct 01, 2021 | 4.880 | 4.880 | 4.570 | 4.600 | 67,461 | -0.27(-5.54%) |
Sep 30, 2021 | 4.830 | 4.955 | 4.600 | 4.870 | 37,715 | +0.03(+0.62%) |
Sep 29, 2021 | 4.930 | 4.940 | 4.780 | 4.840 | 11,966 | -0.07(-1.43%) |
Sep 28, 2021 | 5.010 | 5.045 | 4.900 | 4.910 | 20,881 | -0.12(-2.39%) |
Sep 27, 2021 | 5.130 | 5.130 | 5.000 | 5.030 | 6,220 | -0.09(-1.76%) |
Sep 24, 2021 | 5.060 | 5.140 | 5.010 | 5.120 | 12,768 | +0.06(+1.19%) |
Sep 23, 2021 | 5.150 | 5.150 | 5.000 | 5.060 | 5,458 | -0.06(-1.17%) |
Sep 22, 2021 | 5.160 | 5.189 | 5.000 | 5.120 | 17,905 | -0.03(-0.58%) |
Sep 21, 2021 | 5.060 | 5.150 | 4.911 | 5.150 | 36,986 | +0.09(+1.78%) |
Sep 20, 2021 | 5.030 | 5.100 | 4.850 | 5.060 | 39,125 | -0.21(-3.98%) |
Sep 17, 2021 | 5.020 | 5.399 | 4.813 | 5.270 | 45,187 | +0.24(+4.77%) |
Sep 16, 2021 | 4.954 | 5.080 | 4.790 | 5.030 | 30,759 | +0.09(+1.82%) |
Sep 15, 2021 | 4.680 | 5.080 | 4.650 | 4.940 | 56,058 | +0.26(+5.56%) |
Sep 14, 2021 | 5.090 | 5.113 | 4.650 | 4.680 | 71,023 | -0.46(-8.95%) |
Sep 13, 2021 | 5.690 | 5.820 | 4.790 | 5.140 | 333,478 | -0.42(-7.55%) |
Sep 10, 2021 | 5.700 | 5.800 | 5.150 | 5.560 | 260,954 | -0.44(-7.33%) |
Sep 09, 2021 | 5.430 | 6.980 | 5.370 | 6.000 | 2,358,756 | +0.54(+9.89%) |
Sep 08, 2021 | 4.860 | 5.550 | 4.680 | 5.460 | 131,988 | +0.70(+14.71%) |
Sep 07, 2021 | 5.000 | 5.000 | 4.700 | 4.760 | 18,891 | -0.23(-4.61%) |
Sep 03, 2021 | 5.020 | 5.190 | 4.901 | 4.990 | 9,045 | -0.09(-1.77%) |
Sep 02, 2021 | 5.110 | 5.200 | 5.020 | 5.080 | 3,755 | -0.10(-1.93%) |
Sep 01, 2021 | 5.190 | 5.230 | 5.040 | 5.180 | 8,725 | +0.01(+0.19%) |
Aug 31, 2021 | 4.950 | 5.200 | 4.909 | 5.170 | 17,183 | +0.27(+5.51%) |
Aug 30, 2021 | 4.950 | 5.070 | 4.840 | 4.900 | 8,949 | -0.07(-1.41%) |
Aug 27, 2021 | 4.950 | 5.150 | 4.920 | 4.970 | 10,259 | +0.08(+1.64%) |
Aug 26, 2021 | 4.940 | 4.950 | 4.760 | 4.890 | 20,707 | -0.01(-0.20%) |
Aug 25, 2021 | 4.830 | 4.950 | 4.830 | 4.900 | 10,497 | +0.00(+0.00%) |
Aug 24, 2021 | 4.850 | 5.060 | 4.810 | 4.900 | 14,788 | -0.03(-0.61%) |
Aug 23, 2021 | 4.660 | 5.000 | 4.640 | 4.930 | 6,262 | +0.24(+5.12%) |
Aug 20, 2021 | 4.550 | 4.960 | 4.550 | 4.690 | 16,470 | -0.04(-0.85%) |
Aug 19, 2021 | 4.900 | 4.900 | 4.550 | 4.730 | 15,475 | -0.13(-2.67%) |
Aug 18, 2021 | 5.030 | 5.030 | 4.820 | 4.860 | 7,238 | -0.21(-4.14%) |
Aug 17, 2021 | 4.540 | 5.180 | 4.540 | 5.070 | 69,160 | +0.57(+12.66%) |
Aug 16, 2021 | 4.760 | 4.850 | 4.500 | 4.500 | 34,975 | -0.26(-5.46%) |
Aug 13, 2021 | 4.900 | 4.968 | 4.760 | 4.760 | 68,255 | -0.19(-3.74%) |
Aug 12, 2021 | 4.900 | 5.010 | 4.850 | 4.945 | 20,616 | +0.06(+1.12%) |
Aug 11, 2021 | 4.990 | 5.021 | 4.880 | 4.890 | 9,573 | -0.10(-2.00%) |
Aug 10, 2021 | 5.100 | 5.130 | 4.990 | 4.990 | 9,299 | -0.13(-2.54%) |
Aug 09, 2021 | 5.150 | 5.180 | 4.920 | 5.120 | 12,725 | -0.01(-0.19%) |
Aug 06, 2021 | 5.200 | 5.350 | 5.060 | 5.130 | 11,152 | -0.08(-1.54%) |
Aug 05, 2021 | 5.300 | 5.320 | 4.950 | 5.210 | 92,115 | +0.11(+2.16%) |
Aug 04, 2021 | 5.450 | 5.543 | 5.000 | 5.100 | 42,398 | -0.48(-8.60%) |
Aug 03, 2021 | 5.550 | 5.880 | 5.080 | 5.580 | 506,248 | +0.26(+4.89%) |
Aug 02, 2021 | 5.360 | 5.360 | 5.250 | 5.320 | 5,172 | +0.01(+0.19%) |
Jul 30, 2021 | 5.140 | 5.560 | 5.100 | 5.310 | 13,466 | +0.21(+4.12%) |
Jul 29, 2021 | 5.280 | 5.419 | 5.100 | 5.100 | 10,688 | -0.20(-3.77%) |
Jul 28, 2021 | 5.270 | 5.460 | 5.245 | 5.300 | 7,730 | +0.08(+1.63%) |
Jul 27, 2021 | 5.420 | 5.430 | 5.160 | 5.215 | 11,144 | -0.23(-4.14%) |
Jul 26, 2021 | 5.510 | 5.640 | 5.440 | 5.440 | 2,258 | -0.11(-1.98%) |
Jul 23, 2021 | 5.620 | 5.640 | 5.500 | 5.550 | 10,259 | +0.03(+0.54%) |
Jul 22, 2021 | 5.630 | 5.640 | 5.470 | 5.520 | 5,703 | +0.05(+0.91%) |
Jul 21, 2021 | 5.420 | 5.630 | 5.420 | 5.470 | 6,513 | +0.18(+3.40%) |
Jul 20, 2021 | 5.170 | 5.450 | 5.170 | 5.290 | 6,005 | +0.11(+2.12%) |
Jul 19, 2021 | 5.180 | 5.350 | 5.010 | 5.180 | 4,826 | +0.08(+1.57%) |
Jul 16, 2021 | 5.010 | 5.440 | 5.010 | 5.100 | 9,892 | +0.10(+2.00%) |
Jul 15, 2021 | 5.010 | 5.184 | 5.000 | 5.000 | 15,354 | -0.10(-1.96%) |
Jul 14, 2021 | 5.550 | 5.590 | 5.100 | 5.100 | 60,635 | -0.51(-9.09%) |
Jul 13, 2021 | 5.560 | 5.690 | 5.560 | 5.610 | 2,858 | +0.02(+0.41%) |
Jul 12, 2021 | 5.720 | 5.730 | 5.570 | 5.587 | 5,067 | -0.13(-2.32%) |
Jul 09, 2021 | 5.710 | 5.775 | 5.710 | 5.720 | 6,145 | +0.08(+1.42%) |
Jul 08, 2021 | 5.680 | 5.780 | 5.550 | 5.640 | 10,591 | -0.11(-1.93%) |
Jul 07, 2021 | 5.840 | 5.888 | 5.750 | 5.751 | 9,147 | -0.14(-2.36%) |
Jul 06, 2021 | 5.750 | 6.000 | 5.750 | 5.890 | 23,843 | +0.18(+3.15%) |
Jul 02, 2021 | 5.840 | 5.840 | 5.710 | 5.710 | 9,262 | -0.14(-2.39%) |
Jul 01, 2021 | 5.910 | 5.990 | 5.711 | 5.850 | 18,315 | -0.04(-0.68%) |
Jun 30, 2021 | 6.030 | 6.170 | 5.820 | 5.890 | 16,412 | -0.17(-2.81%) |
Jun 29, 2021 | 6.063 | 6.248 | 6.010 | 6.060 | 20,562 | -0.17(-2.73%) |
Jun 28, 2021 | 6.300 | 6.300 | 6.054 | 6.230 | 24,395 | -0.13(-2.04%) |
Jun 25, 2021 | 6.500 | 6.675 | 5.960 | 6.360 | 66,629 | -0.13(-2.00%) |
Jun 24, 2021 | 6.310 | 6.650 | 6.200 | 6.490 | 139,769 | +0.48(+7.99%) |
Jun 23, 2021 | 5.980 | 6.010 | 5.850 | 6.010 | 21,720 | +0.11(+1.86%) |
Jun 22, 2021 | 5.900 | 5.940 | 5.755 | 5.900 | 22,036 | -0.08(-1.34%) |
Jun 21, 2021 | 5.880 | 6.000 | 5.760 | 5.980 | 27,889 | +0.17(+2.93%) |
Jun 18, 2021 | 6.050 | 6.050 | 5.810 | 5.810 | 49,504 | -0.24(-3.97%) |
Jun 17, 2021 | 5.890 | 6.110 | 5.850 | 6.050 | 32,313 | +0.04(+0.67%) |
Jun 16, 2021 | 5.910 | 6.040 | 5.750 | 6.010 | 46,596 | +0.02(+0.33%) |
Jun 15, 2021 | 5.980 | 6.150 | 5.730 | 5.990 | 28,207 | -0.04(-0.66%) |
Jun 14, 2021 | 6.240 | 6.270 | 6.000 | 6.030 | 20,599 | -0.27(-4.29%) |
Jun 11, 2021 | 5.870 | 6.500 | 5.840 | 6.300 | 161,225 | +0.38(+6.42%) |
Jun 10, 2021 | 5.710 | 5.980 | 5.630 | 5.920 | 39,686 | +0.17(+2.96%) |
Jun 09, 2021 | 5.880 | 5.880 | 5.600 | 5.750 | 32,096 | -0.06(-1.03%) |
Jun 08, 2021 | 5.710 | 5.848 | 5.660 | 5.810 | 25,316 | +0.11(+1.93%) |
Jun 07, 2021 | 5.840 | 5.930 | 5.590 | 5.700 | 19,786 | -0.20(-3.39%) |
Jun 04, 2021 | 5.880 | 6.190 | 5.830 | 5.900 | 37,977 | -0.02(-0.34%) |
Jun 03, 2021 | 6.150 | 6.200 | 5.800 | 5.920 | 29,184 | -0.21(-3.43%) |
Jun 02, 2021 | 5.840 | 6.200 | 5.840 | 6.130 | 63,884 | +0.37(+6.42%) |
Jun 01, 2021 | 5.830 | 5.837 | 5.530 | 5.760 | 30,483 | +0.05(+0.88%) |
May 28, 2021 | 5.900 | 5.900 | 5.620 | 5.710 | 14,686 | -0.06(-1.04%) |
May 27, 2021 | 5.850 | 5.850 | 5.510 | 5.770 | 8,646 | +0.01(+0.17%) |
May 26, 2021 | 5.130 | 5.877 | 5.130 | 5.760 | 36,995 | +0.51(+9.71%) |
May 25, 2021 | 5.510 | 5.660 | 5.190 | 5.250 | 25,572 | -0.43(-7.57%) |
May 24, 2021 | 6.050 | 6.200 | 5.570 | 5.680 | 64,370 | -0.02(-0.35%) |
May 21, 2021 | 5.500 | 5.763 | 5.490 | 5.700 | 35,005 | +0.21(+3.83%) |
May 20, 2021 | 5.570 | 5.600 | 5.370 | 5.490 | 10,756 | +0.09(+1.67%) |
May 19, 2021 | 5.410 | 5.490 | 5.379 | 5.400 | 5,638 | -0.12(-2.17%) |
May 18, 2021 | 5.500 | 5.600 | 5.301 | 5.520 | 10,408 | +0.03(+0.55%) |
May 17, 2021 | 5.150 | 5.490 | 5.150 | 5.490 | 24,770 | +0.38(+7.44%) |
May 14, 2021 | 5.040 | 5.250 | 5.020 | 5.110 | 14,091 | +0.06(+1.19%) |
May 13, 2021 | 5.240 | 5.260 | 4.950 | 5.050 | 19,947 | -0.12(-2.32%) |
May 12, 2021 | 5.130 | 5.285 | 5.110 | 5.170 | 13,520 | +0.07(+1.37%) |
May 11, 2021 | 5.010 | 5.235 | 5.010 | 5.100 | 20,374 | -0.25(-4.67%) |
May 10, 2021 | 5.280 | 5.450 | 5.100 | 5.350 | 19,179 | +0.07(+1.33%) |
May 07, 2021 | 5.130 | 5.410 | 5.130 | 5.280 | 7,572 | +0.09(+1.73%) |
May 06, 2021 | 5.450 | 5.460 | 5.000 | 5.190 | 30,082 | -0.25(-4.60%) |
May 05, 2021 | 5.760 | 5.760 | 5.400 | 5.440 | 14,224 | -0.26(-4.56%) |
May 04, 2021 | 5.800 | 5.810 | 5.330 | 5.700 | 45,082 | -0.10(-1.72%) |
May 03, 2021 | 6.010 | 6.010 | 5.710 | 5.800 | 10,949 | -0.21(-3.49%) |
Apr 30, 2021 | 5.920 | 6.177 | 5.780 | 6.010 | 17,800 | +0.07(+1.18%) |
Apr 29, 2021 | 6.190 | 6.190 | 5.620 | 5.940 | 23,569 | -0.26(-4.19%) |
Apr 28, 2021 | 6.050 | 6.220 | 5.920 | 6.200 | 84,438 | +0.24(+4.03%) |
Apr 27, 2021 | 6.180 | 6.180 | 5.810 | 5.960 | 49,368 | -0.22(-3.56%) |
Apr 26, 2021 | 5.930 | 6.180 | 5.720 | 6.180 | 38,825 | +0.32(+5.46%) |
Apr 23, 2021 | 5.770 | 5.930 | 5.624 | 5.860 | 24,000 | +0.25(+4.46%) |
Apr 22, 2021 | 5.380 | 5.700 | 5.279 | 5.610 | 32,003 | +0.39(+7.47%) |
Apr 21, 2021 | 5.140 | 5.406 | 5.140 | 5.220 | 43,128 | +0.10(+1.95%) |
Apr 20, 2021 | 5.740 | 5.740 | 5.100 | 5.120 | 54,082 | -0.61(-10.65%) |
Apr 19, 2021 | 5.300 | 5.730 | 5.120 | 5.730 | 25,230 | +0.42(+7.91%) |
Apr 16, 2021 | 5.240 | 5.400 | 5.020 | 5.310 | 35,800 | +0.16(+3.11%) |
Apr 15, 2021 | 5.460 | 5.540 | 5.150 | 5.150 | 41,310 | -0.17(-3.20%) |
Apr 14, 2021 | 5.200 | 5.567 | 5.190 | 5.320 | 23,646 | +0.01(+0.19%) |
Apr 13, 2021 | 5.130 | 5.500 | 5.130 | 5.310 | 26,280 | +0.16(+3.11%) |
Apr 12, 2021 | 5.650 | 5.650 | 5.090 | 5.150 | 67,523 | -0.46(-8.20%) |
Apr 09, 2021 | 5.720 | 5.840 | 5.580 | 5.610 | 21,400 | -0.12(-2.09%) |
Apr 08, 2021 | 5.800 | 6.010 | 5.730 | 5.730 | 57,424 | -0.11(-1.88%) |
Apr 07, 2021 | 6.210 | 6.210 | 5.760 | 5.840 | 62,743 | -0.34(-5.50%) |
Apr 06, 2021 | 6.080 | 6.210 | 6.030 | 6.180 | 25,543 | +0.07(+1.15%) |
Apr 05, 2021 | 6.290 | 6.410 | 6.030 | 6.110 | 65,669 | -0.11(-1.77%) |
Apr 01, 2021 | 6.260 | 6.420 | 6.150 | 6.220 | 51,200 | +0.02(+0.32%) |
Mar 31, 2021 | 6.350 | 6.510 | 6.120 | 6.200 | 143,234 | -0.50(-7.46%) |
Mar 30, 2021 | 6.990 | 8.330 | 6.120 | 6.700 | 3,255,338 | +0.94(+16.32%) |
Mar 29, 2021 | 6.380 | 6.490 | 5.700 | 5.760 | 44,178 | -0.62(-9.65%) |
Mar 26, 2021 | 6.270 | 6.520 | 6.270 | 6.375 | 38,100 | +0.08(+1.35%) |
Mar 25, 2021 | 6.550 | 6.780 | 5.980 | 6.290 | 86,124 | -0.43(-6.40%) |
Mar 24, 2021 | 6.710 | 7.060 | 6.610 | 6.720 | 36,500 | +0.01(+0.15%) |
Mar 23, 2021 | 6.870 | 7.400 | 6.710 | 6.710 | 34,578 | -0.05(-0.74%) |
Mar 22, 2021 | 7.160 | 7.440 | 6.760 | 6.760 | 32,156 | -0.29(-4.11%) |
Mar 19, 2021 | 7.010 | 7.478 | 7.010 | 7.050 | 42,000 | +0.04(+0.57%) |
Mar 18, 2021 | 7.400 | 7.580 | 7.000 | 7.010 | 30,750 | -0.29(-3.97%) |
Mar 17, 2021 | 7.520 | 7.570 | 7.130 | 7.300 | 29,330 | -0.11(-1.48%) |
Mar 16, 2021 | 8.110 | 8.110 | 7.350 | 7.410 | 27,882 | -0.74(-9.08%) |
Mar 15, 2021 | 7.750 | 8.150 | 7.700 | 8.150 | 91,966 | +0.55(+7.24%) |
Mar 12, 2021 | 7.020 | 7.660 | 6.910 | 7.600 | 72,200 | +0.56(+7.95%) |
Mar 11, 2021 | 6.790 | 7.250 | 6.790 | 7.040 | 34,282 | +0.22(+3.23%) |
Mar 10, 2021 | 6.720 | 6.890 | 6.670 | 6.820 | 22,975 | +0.00(+0.00%) |
Mar 09, 2021 | 6.360 | 6.830 | 6.360 | 6.820 | 59,321 | +0.31(+4.76%) |
Mar 08, 2021 | 6.210 | 6.660 | 6.055 | 6.510 | 53,322 | +0.28(+4.49%) |
Mar 05, 2021 | 6.430 | 6.496 | 5.650 | 6.230 | 105,600 | -0.10(-1.58%) |
Mar 04, 2021 | 6.740 | 6.850 | 6.030 | 6.330 | 69,824 | -0.41(-6.08%) |
Mar 03, 2021 | 6.950 | 7.150 | 6.700 | 6.740 | 47,547 | -0.21(-3.02%) |
Mar 02, 2021 | 7.270 | 7.520 | 6.860 | 6.950 | 40,286 | -0.21(-2.93%) |
Mar 01, 2021 | 7.110 | 7.650 | 7.100 | 7.160 | 48,782 | -0.14(-1.92%) |
Feb 26, 2021 | 7.260 | 7.490 | 7.100 | 7.300 | 58,300 | -0.09(-1.22%) |
Feb 25, 2021 | 7.800 | 8.020 | 7.270 | 7.390 | 53,270 | -0.35(-4.52%) |
Feb 24, 2021 | 7.790 | 7.940 | 7.510 | 7.740 | 75,350 | +0.39(+5.31%) |
Feb 23, 2021 | 7.720 | 7.810 | 6.580 | 7.350 | 193,308 | -0.79(-9.71%) |
Feb 22, 2021 | 8.700 | 8.900 | 8.140 | 8.140 | 129,933 | -0.36(-4.24%) |
Feb 19, 2021 | 8.510 | 8.750 | 8.310 | 8.500 | 150,000 | +0.10(+1.19%) |
Feb 18, 2021 | 9.000 | 9.000 | 8.250 | 8.400 | 179,263 | -0.87(-9.39%) |
Feb 17, 2021 | 9.770 | 9.990 | 8.970 | 9.270 | 133,276 | -0.40(-4.14%) |
Feb 16, 2021 | 10.14 | 10.55 | 9.500 | 9.670 | 200,858 | -0.51(-5.01%) |
Feb 12, 2021 | 9.720 | 10.18 | 9.000 | 10.18 | 353,000 | -0.42(-3.96%) |
Feb 11, 2021 | 15.95 | 17.01 | 9.600 | 10.60 | 8,329,625 | +2.20(+26.19%) |
Feb 10, 2021 | 8.670 | 8.800 | 8.000 | 8.400 | 79,797 | -0.30(-3.45%) |
Feb 09, 2021 | 9.050 | 9.050 | 8.450 | 8.700 | 161,371 | +0.32(+3.82%) |
Feb 08, 2021 | 7.900 | 8.440 | 7.890 | 8.380 | 217,930 | +0.48(+6.08%) |
Feb 05, 2021 | 7.890 | 8.200 | 7.890 | 7.900 | 92,400 | -0.10(-1.25%) |
Feb 04, 2021 | 8.010 | 8.160 | 7.800 | 8.000 | 74,216 | -0.08(-0.99%) |
Feb 03, 2021 | 7.580 | 8.240 | 7.580 | 8.080 | 142,437 | +0.38(+4.94%) |
Feb 02, 2021 | 7.830 | 7.950 | 7.600 | 7.700 | 59,300 | -0.25(-3.14%) |
Feb 01, 2021 | 8.530 | 8.560 | 7.150 | 7.950 | 132,779 | -0.50(-5.92%) |
Jan 29, 2021 | 9.070 | 9.200 | 7.860 | 8.450 | 355,800 | -0.06(-0.71%) |
Jan 28, 2021 | 11.05 | 11.60 | 8.310 | 8.510 | 1,972,894 | +1.91(+28.94%) |
Jan 27, 2021 | 6.510 | 6.723 | 6.510 | 6.600 | 38,417 | -0.21(-3.08%) |
Jan 26, 2021 | 6.510 | 7.036 | 6.510 | 6.810 | 40,482 | -0.29(-4.08%) |
Jan 25, 2021 | 7.140 | 7.140 | 6.625 | 7.100 | 32,859 | +0.10(+1.47%) |
Jan 22, 2021 | 6.780 | 7.000 | 6.768 | 6.997 | 28,500 | +0.08(+1.11%) |
Jan 21, 2021 | 6.950 | 6.952 | 6.647 | 6.920 | 16,060 | -0.03(-0.43%) |
Jan 20, 2021 | 6.500 | 7.180 | 6.410 | 6.950 | 87,716 | +0.43(+6.60%) |
Jan 19, 2021 | 6.560 | 6.610 | 6.320 | 6.520 | 17,508 | -0.04(-0.61%) |
Jan 15, 2021 | 7.010 | 7.010 | 6.460 | 6.560 | 23,400 | -0.45(-6.42%) |
Jan 14, 2021 | 6.430 | 7.370 | 6.430 | 7.010 | 85,516 | +0.60(+9.36%) |
Jan 13, 2021 | 6.290 | 6.480 | 6.280 | 6.410 | 13,786 | +0.14(+2.23%) |
Jan 12, 2021 | 6.570 | 6.570 | 6.270 | 6.270 | 21,229 | -0.25(-3.83%) |
Jan 11, 2021 | 6.300 | 6.570 | 6.120 | 6.520 | 28,985 | +0.25(+3.99%) |
Jan 08, 2021 | 6.340 | 6.360 | 6.148 | 6.270 | 21,900 | -0.02(-0.32%) |
Jan 07, 2021 | 6.200 | 6.310 | 6.070 | 6.290 | 23,325 | +0.09(+1.45%) |
Jan 06, 2021 | 6.280 | 6.450 | 6.178 | 6.200 | 13,246 | -0.10(-1.59%) |
Jan 05, 2021 | 6.840 | 6.860 | 6.200 | 6.300 | 51,685 | -0.06(-0.94%) |
Jan 04, 2021 | 6.150 | 6.540 | 6.010 | 6.360 | 40,590 | +0.24(+3.92%) |
Dec 31, 2020 | 6.120 | 6.120 | 6.120 | 38,151 | -0.30(-4.67%) | |
Dec 30, 2020 | 6.470 | 6.680 | 6.250 | 6.420 | 38,151 | -0.05(-0.77%) |
Dec 29, 2020 | 6.530 | 7.200 | 6.400 | 6.470 | 48,866 | +0.07(+1.09%) |
Dec 28, 2020 | 7.600 | 7.894 | 6.250 | 6.400 | 127,733 | -1.09(-14.55%) |
Dec 24, 2020 | 7.490 | 8.000 | 7.000 | 7.490 | 252,700 | +0.58(+8.39%) |
Dec 23, 2020 | 6.190 | 6.950 | 6.100 | 6.910 | 226,412 | +0.90(+14.98%) |
Dec 22, 2020 | 5.640 | 6.500 | 5.640 | 6.010 | 163,291 | +0.37(+6.56%) |
Dec 21, 2020 | 5.640 | 5.830 | 5.640 | 5.640 | 9,186 | -0.08(-1.40%) |
Dec 18, 2020 | 5.760 | 5.950 | 5.720 | 5.720 | 30,900 | -0.01(-0.17%) |
Dec 17, 2020 | 5.740 | 5.890 | 5.673 | 5.730 | 13,143 | -0.03(-0.52%) |
Dec 16, 2020 | 5.500 | 5.840 | 5.300 | 5.760 | 55,935 | +0.30(+5.49%) |
Dec 15, 2020 | 5.200 | 5.650 | 5.200 | 5.460 | 27,648 | +0.07(+1.30%) |
Dec 14, 2020 | 6.090 | 6.200 | 5.160 | 5.390 | 71,525 | -0.59(-9.87%) |
Dec 11, 2020 | 6.450 | 6.450 | 5.760 | 5.980 | 43,900 | -0.14(-2.29%) |
Dec 10, 2020 | 5.840 | 6.400 | 5.530 | 6.120 | 100,538 | +0.46(+8.13%) |
Dec 09, 2020 | 5.490 | 5.790 | 5.200 | 5.660 | 102,306 | +0.50(+9.69%) |
Dec 08, 2020 | 4.610 | 5.200 | 4.600 | 5.160 | 77,107 | +0.36(+7.39%) |
Dec 07, 2020 | 4.840 | 4.850 | 4.650 | 4.805 | 8,212 | -0.04(-0.72%) |
Dec 04, 2020 | 4.850 | 4.860 | 4.570 | 4.840 | 17,600 | -0.00(-0.10%) |
Dec 03, 2020 | 4.900 | 4.900 | 4.740 | 4.845 | 5,324 | +0.13(+2.87%) |
Dec 02, 2020 | 4.730 | 4.820 | 4.710 | 4.710 | 10,391 | -0.09(-1.87%) |
Dec 01, 2020 | 4.860 | 4.978 | 4.790 | 4.800 | 6,939 | -0.08(-1.64%) |
Nov 30, 2020 | 5.010 | 5.029 | 4.690 | 4.880 | 25,290 | -0.10(-2.01%) |
Nov 27, 2020 | 4.860 | 4.980 | 4.832 | 4.980 | 18,500 | +0.08(+1.63%) |
Nov 25, 2020 | 4.930 | 4.960 | 4.810 | 4.900 | 6,200 | +0.03(+0.62%) |
Nov 24, 2020 | 4.850 | 4.980 | 4.820 | 4.870 | 8,910 | -0.03(-0.61%) |
Nov 23, 2020 | 5.070 | 5.240 | 4.860 | 4.900 | 16,252 | -0.20(-3.92%) |
Nov 20, 2020 | 5.180 | 5.198 | 4.990 | 5.100 | 8,800 | -0.04(-0.87%) |
Nov 19, 2020 | 5.065 | 5.180 | 5.020 | 5.145 | 11,119 | -0.03(-0.48%) |
Nov 18, 2020 | 4.930 | 5.260 | 4.930 | 5.170 | 21,132 | +0.15(+2.99%) |
Nov 17, 2020 | 4.880 | 5.040 | 4.880 | 5.020 | 12,229 | +0.06(+1.21%) |
Nov 16, 2020 | 4.890 | 5.100 | 4.850 | 4.960 | 17,212 | +0.20(+4.20%) |
Nov 13, 2020 | 5.050 | 5.050 | 4.760 | 4.760 | 46,500 | -0.14(-2.86%) |
Nov 12, 2020 | 4.680 | 5.150 | 4.680 | 4.900 | 61,366 | +0.22(+4.70%) |
Nov 11, 2020 | 4.382 | 4.800 | 4.382 | 4.680 | 22,769 | +0.32(+7.34%) |
Nov 10, 2020 | 4.375 | 4.400 | 4.281 | 4.360 | 10,566 | -0.01(-0.31%) |
Nov 09, 2020 | 4.390 | 4.430 | 4.280 | 4.373 | 13,592 | -0.02(-0.38%) |
Nov 06, 2020 | 4.424 | 4.530 | 4.340 | 4.390 | 10,300 | -0.01(-0.23%) |
Nov 05, 2020 | 4.440 | 4.594 | 4.339 | 4.400 | 20,926 | +0.00(+0.00%) |
Nov 04, 2020 | 4.410 | 4.543 | 4.400 | 4.400 | 4,537 | -0.03(-0.68%) |
Nov 03, 2020 | 4.600 | 4.600 | 4.310 | 4.430 | 7,806 | -0.01(-0.23%) |