Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.557 | 5.695 | 5.339 | 5.468 | 10,929,483 | -0.06(-1.07%) |
Nov 29, 2021 | 5.537 | 5.557 | 5.354 | 5.527 | 5,371,716 | +0.02(+0.36%) |
Nov 26, 2021 | 5.675 | 5.744 | 5.379 | 5.507 | 5,050,095 | -0.26(-4.45%) |
Nov 24, 2021 | 5.714 | 5.853 | 5.685 | 5.764 | 3,017,009 | +0.01(+0.17%) |
Nov 23, 2021 | 5.665 | 5.863 | 5.636 | 5.754 | 5,872,638 | -0.08(-1.35%) |
Nov 22, 2021 | 5.724 | 5.986 | 5.566 | 5.833 | 7,663,381 | -0.12(-1.99%) |
Nov 19, 2021 | 6.011 | 6.139 | 5.932 | 5.951 | 5,182,833 | -0.12(-1.95%) |
Nov 18, 2021 | 6.139 | 6.070 | 6.030 | 6.070 | 4,799,020 | -0.13(-2.13%) |
Nov 17, 2021 | 6.192 | 6.379 | 6.152 | 6.202 | 6,466,076 | +0.08(+1.29%) |
Nov 16, 2021 | 6.271 | 6.271 | 6.093 | 6.123 | 5,384,343 | -0.08(-1.27%) |
Nov 15, 2021 | 6.310 | 6.330 | 6.123 | 6.202 | 5,071,430 | -0.13(-2.02%) |
Nov 12, 2021 | 6.271 | 6.438 | 6.202 | 6.330 | 5,483,527 | -0.02(-0.31%) |
Nov 11, 2021 | 6.330 | 6.389 | 6.133 | 6.350 | 6,474,067 | +0.04(+0.63%) |
Nov 10, 2021 | 6.300 | 6.044 | 6.310 | 10,423,008 | +0.26(+4.23%) | |
Nov 09, 2021 | 5.926 | 6.064 | 5.768 | 6.054 | 8,351,347 | +0.10(+1.66%) |
Nov 08, 2021 | 6.044 | 6.049 | 5.849 | 5.955 | 7,731,883 | +0.05(+0.83%) |
Nov 05, 2021 | 5.709 | 5.906 | 5.650 | 5.906 | 10,451,068 | +0.29(+5.09%) |
Nov 04, 2021 | 5.837 | 6.054 | 5.556 | 5.620 | 11,913,064 | -0.19(-3.23%) |
Nov 03, 2021 | 5.679 | 5.857 | 5.635 | 5.807 | 6,718,628 | +0.02(+0.34%) |
Nov 02, 2021 | 5.876 | 5.876 | 5.660 | 5.788 | 5,423,163 | -0.17(-2.81%) |
Nov 01, 2021 | 5.748 | 6.054 | 5.807 | 5.955 | 6,839,001 | +0.26(+4.50%) |
Oct 29, 2021 | 5.886 | 5.896 | 5.694 | 5.699 | 6,714,098 | -0.32(-5.25%) |
Oct 28, 2021 | 6.005 | 6.074 | 5.936 | 6.014 | 6,667,499 | +0.04(+0.66%) |
Oct 27, 2021 | 6.034 | 6.103 | 5.936 | 5.975 | 4,739,615 | -0.09(-1.46%) |
Oct 26, 2021 | 6.014 | 6.064 | 5,832,009 | -0.05(-0.81%) | ||
Oct 25, 2021 | 5.867 | 6.152 | 5.852 | 6.113 | 9,953,607 | +0.35(+6.16%) |
Oct 22, 2021 | 5.758 | 5.965 | 5.650 | 5.758 | 7,839,007 | +0.15(+2.64%) |
Oct 21, 2021 | 5.630 | 5.699 | 5.571 | 5.610 | 4,509,193 | -0.08(-1.39%) |
Oct 20, 2021 | 5.669 | 5.778 | 5.512 | 5.689 | 6,256,973 | +0.14(+2.49%) |
Oct 19, 2021 | 5.630 | 5.798 | 5.462 | 5.551 | 6,421,165 | +0.17(+3.11%) |
Oct 18, 2021 | 5.512 | 5.531 | 5.369 | 5.383 | 4,968,125 | -0.12(-2.15%) |
Oct 15, 2021 | 5.541 | 5.660 | 5.433 | 5.502 | 6,118,886 | -0.10(-1.76%) |
Oct 14, 2021 | 5.512 | 5.660 | 5.492 | 5.600 | 7,348,119 | +0.26(+4.80%) |
Oct 13, 2021 | 5.068 | 5.423 | 5.048 | 5.344 | 13,935,917 | +0.31(+6.07%) |
Oct 12, 2021 | 5.275 | 5.295 | 5.019 | 5.038 | 14,336,681 | -0.41(-7.59%) |
Oct 11, 2021 | 5.433 | 5.616 | 5.417 | 5.452 | 4,102,517 | +0.03(+0.55%) |
Oct 08, 2021 | 5.600 | 5.660 | 5.423 | 5.423 | 3,887,742 | +0.03(+0.55%) |
Oct 07, 2021 | 5.344 | 5.492 | 5.324 | 5.393 | 5,129,363 | +0.07(+1.30%) |
Oct 06, 2021 | 5.196 | 5.334 | 5.147 | 5.324 | 4,942,845 | +0.04(+0.75%) |
Oct 05, 2021 | 5.324 | 5.364 | 5.088 | 5.285 | 6,701,409 | -0.11(-2.01%) |
Oct 04, 2021 | 5.423 | 5.561 | 5.364 | 5.393 | 5,564,135 | -0.04(-0.73%) |
Oct 01, 2021 | 5.492 | 5.492 | 5.354 | 5.433 | 5,313,864 | +0.01(+0.18%) |
Sep 30, 2021 | 5.443 | 5.561 | 5.374 | 5.423 | 8,119,164 | +0.05(+0.92%) |
Sep 29, 2021 | 5.472 | 5.525 | 5.300 | 5.374 | 5,642,546 | -0.19(-3.37%) |
Sep 28, 2021 | 5.374 | 5.610 | 5.374 | 5.561 | 6,723,930 | +0.07(+1.26%) |
Sep 27, 2021 | 5.472 | 5.630 | 5.383 | 5.492 | 5,167,847 | +0.11(+2.01%) |
Sep 24, 2021 | 5.275 | 5.462 | 5.216 | 5.383 | 4,847,953 | +0.05(+0.92%) |
Sep 23, 2021 | 5.354 | 5.393 | 5.176 | 5.334 | 7,014,787 | -0.04(-0.73%) |
Sep 22, 2021 | 5.433 | 5.571 | 5.364 | 5.374 | 6,236,117 | -0.01(-0.18%) |
Sep 21, 2021 | 5.462 | 5.546 | 5.329 | 5.383 | 6,058,269 | +0.01(+0.18%) |
Sep 20, 2021 | 5.393 | 5.443 | 5.236 | 5.374 | 7,869,133 | -0.13(-2.33%) |
Sep 17, 2021 | 5.561 | 5.586 | 5.433 | 5.502 | 13,305,598 | -0.10(-1.76%) |
Sep 16, 2021 | 5.729 | 5.753 | 5.423 | 5.600 | 13,387,932 | -0.47(-7.79%) |
Sep 15, 2021 | 5.995 | 6.162 | 5.975 | 6.074 | 4,640,044 | +0.01(+0.16%) |
Sep 14, 2021 | 6.093 | 6.152 | 5.970 | 6.064 | 5,606,275 | +0.00(+0.00%) |
Sep 13, 2021 | 5.945 | 6.172 | 5.936 | 6.064 | 6,125,851 | +0.10(+1.65%) |
Sep 10, 2021 | 6.064 | 6.162 | 5.945 | 5.965 | 5,760,232 | -0.05(-0.82%) |
Sep 09, 2021 | 6.064 | 6.103 | 5.936 | 6.014 | 5,416,518 | +0.01(+0.16%) |
Sep 08, 2021 | 6.044 | 6.103 | 5.945 | 6.005 | 6,067,008 | -0.05(-0.81%) |
Sep 07, 2021 | 6.212 | 6.281 | 6.034 | 6.054 | 5,386,657 | -0.26(-4.06%) |
Sep 03, 2021 | 6.212 | 6.438 | 6.212 | 6.310 | 6,273,679 | +0.26(+4.23%) |
Sep 02, 2021 | 6.024 | 6.103 | 5.975 | 6.054 | 3,635,648 | +0.02(+0.33%) |
Sep 01, 2021 | 6.113 | 6.152 | 5.936 | 6.034 | 5,090,906 | -0.03(-0.49%) |
Aug 31, 2021 | 5.945 | 6.054 | 5.916 | 6.064 | 4,184,261 | +0.15(+2.50%) |
Aug 30, 2021 | 6.054 | 6.117 | 5.837 | 5.916 | 4,686,361 | -0.07(-1.15%) |
Aug 27, 2021 | 5.620 | 6.054 | 5.551 | 5.985 | 7,468,375 | +0.39(+7.05%) |
Aug 26, 2021 | 5.620 | 5.778 | 5.581 | 5.590 | 4,633,511 | -0.10(-1.73%) |
Aug 25, 2021 | 5.758 | 5.758 | 5.566 | 5.689 | 3,921,892 | -0.12(-2.04%) |
Aug 24, 2021 | 5.827 | 5.872 | 5.709 | 5.807 | 6,434,594 | +0.06(+1.03%) |
Aug 23, 2021 | 5.660 | 5.837 | 5.610 | 5.748 | 7,026,248 | +0.31(+5.62%) |
Aug 20, 2021 | 5.354 | 5.536 | 5.354 | 5.443 | 4,933,953 | +0.02(+0.39%) |
Aug 19, 2021 | 5.471 | 5.599 | 5.368 | 5.422 | 7,847,082 | -0.14(-2.48%) |
Aug 18, 2021 | 5.786 | 5.796 | 5.476 | 5.559 | 7,991,173 | -0.23(-3.91%) |
Aug 17, 2021 | 5.904 | 5.982 | 5.717 | 5.786 | 5,224,359 | -0.17(-2.81%) |
Aug 16, 2021 | 6.022 | 6.042 | 5.914 | 5.953 | 4,470,764 | -0.08(-1.30%) |
Aug 13, 2021 | 5.992 | 6.179 | 5.928 | 6.032 | 7,333,585 | +0.13(+2.17%) |
Aug 12, 2021 | 6.110 | 6.169 | 5.805 | 5.904 | 5,824,666 | -0.27(-4.31%) |
Aug 11, 2021 | 6.022 | 6.238 | 6.012 | 6.169 | 5,350,654 | +0.26(+4.33%) |
Aug 10, 2021 | 5.815 | 6.002 | 5.737 | 5.914 | 4,980,015 | +0.10(+1.69%) |
Aug 09, 2021 | 5.943 | 6.081 | 5.805 | 5.815 | 7,941,239 | -0.29(-4.68%) |
Aug 06, 2021 | 5.904 | 6.130 | 5.884 | 6.101 | 6,475,829 | -0.14(-2.21%) |
Aug 05, 2021 | 6.150 | 6.386 | 6.002 | 6.238 | 5,235,667 | +0.04(+0.63%) |
Aug 04, 2021 | 6.711 | 6.711 | 6.150 | 6.199 | 8,988,742 | -0.31(-4.83%) |
Aug 03, 2021 | 6.425 | 6.534 | 6.351 | 6.514 | 5,129,953 | +0.11(+1.69%) |
Aug 02, 2021 | 6.593 | 6.622 | 6.386 | 6.406 | 3,720,166 | -0.18(-2.69%) |
Jul 30, 2021 | 6.652 | 6.775 | 6.475 | 6.583 | 5,592,869 | -0.16(-2.34%) |
Jul 29, 2021 | 6.819 | 6.937 | 6.632 | 6.740 | 8,649,062 | +0.26(+3.95%) |
Jul 28, 2021 | 6.366 | 6.494 | 6.258 | 6.484 | 5,670,323 | +0.14(+2.17%) |
Jul 27, 2021 | 6.494 | 6.494 | 6.189 | 6.347 | 5,303,280 | -0.16(-2.42%) |
Jul 26, 2021 | 6.406 | 6.642 | 6.406 | 6.504 | 4,428,917 | +0.08(+1.23%) |
Jul 23, 2021 | 6.543 | 6.543 | 6.337 | 6.425 | 3,769,768 | -0.10(-1.51%) |
Jul 22, 2021 | 6.602 | 6.622 | 6.425 | 6.524 | 4,657,074 | -0.11(-1.63%) |
Jul 21, 2021 | 6.347 | 6.720 | 6.337 | 6.632 | 5,730,003 | +0.30(+4.66%) |
Jul 20, 2021 | 6.356 | 6.514 | 6.297 | 6.337 | 7,414,599 | +0.02(+0.31%) |
Jul 19, 2021 | 6.307 | 6.492 | 6.229 | 6.317 | 8,738,414 | -0.27(-4.04%) |
Jul 16, 2021 | 6.947 | 6.957 | 6.524 | 6.583 | 8,953,825 | -0.38(-5.51%) |
Jul 15, 2021 | 6.917 | 7.045 | 6.848 | 6.966 | 3,980,139 | -0.01(-0.14%) |
Jul 14, 2021 | 7.212 | 7.262 | 6.947 | 6.976 | 5,144,370 | +0.03(+0.42%) |
Jul 13, 2021 | 6.858 | 7.124 | 6.829 | 6.947 | 5,638,185 | +0.11(+1.58%) |
Jul 12, 2021 | 6.888 | 7.016 | 6.770 | 6.839 | 5,203,164 | -0.19(-2.66%) |
Jul 09, 2021 | 6.839 | 7.080 | 6.839 | 7.026 | 4,737,215 | +0.23(+3.33%) |
Jul 08, 2021 | 7.144 | 7.173 | 6.740 | 6.799 | 8,101,970 | -0.38(-5.34%) |
Jul 07, 2021 | 7.262 | 7.311 | 7.134 | 7.183 | 3,786,691 | -0.04(-0.54%) |
Jul 06, 2021 | 7.527 | 7.586 | 7.158 | 7.222 | 6,034,916 | -0.12(-1.61%) |
Jul 02, 2021 | 7.439 | 7.478 | 7.232 | 7.340 | 4,449,257 | +0.05(+0.67%) |
Jul 01, 2021 | 7.508 | 7.542 | 7.217 | 7.291 | 4,322,436 | -0.03(-0.40%) |
Jun 30, 2021 | 7.183 | 7.429 | 7.144 | 7.321 | 6,952,314 | +0.12(+1.64%) |
Jun 29, 2021 | 7.134 | 7.301 | 7.035 | 7.203 | 5,317,976 | -0.11(-1.48%) |
Jun 28, 2021 | 7.449 | 7.581 | 7.212 | 7.311 | 6,755,385 | -0.16(-2.11%) |
Jun 25, 2021 | 7.921 | 7.950 | 7.449 | 7.468 | 17,422,510 | -0.36(-4.65%) |
Jun 24, 2021 | 7.862 | 7.882 | 7.685 | 7.832 | 5,187,426 | +0.11(+1.40%) |
Jun 23, 2021 | 7.941 | 8.049 | 7.709 | 7.724 | 8,189,168 | -0.06(-0.76%) |
Jun 22, 2021 | 7.655 | 7.832 | 7.586 | 7.783 | 7,144,120 | +0.03(+0.38%) |
Jun 21, 2021 | 7.586 | 7.773 | 7.468 | 7.754 | 9,788,035 | +0.33(+4.51%) |
Jun 18, 2021 | 7.862 | 7.941 | 7.311 | 7.419 | 27,238,402 | -0.42(-5.40%) |
Jun 17, 2021 | 8.108 | 8.324 | 7.704 | 7.842 | 17,288,700 | -0.79(-9.12%) |
Jun 16, 2021 | 8.659 | 8.821 | 8.531 | 8.629 | 7,633,241 | -0.10(-1.13%) |
Jun 15, 2021 | 8.856 | 8.866 | 8.511 | 8.728 | 6,745,607 | -0.10(-1.11%) |
Jun 14, 2021 | 8.639 | 9.289 | 8.442 | 8.826 | 12,052,817 | -0.07(-0.77%) |
Jun 11, 2021 | 9.141 | 9.210 | 8.851 | 8.895 | 5,838,055 | -0.24(-2.59%) |
Jun 10, 2021 | 8.816 | 9.137 | 8.747 | 9.131 | 6,199,250 | +0.38(+4.39%) |
Jun 09, 2021 | 8.885 | 8.954 | 8.728 | 8.747 | 5,142,897 | -0.08(-0.89%) |
Jun 08, 2021 | 8.895 | 9.048 | 8.747 | 8.826 | 5,733,208 | -0.11(-1.21%) |
Jun 07, 2021 | 8.747 | 8.954 | 8.580 | 8.934 | 5,835,673 | +0.16(+1.79%) |
Jun 04, 2021 | 8.836 | 9.013 | 8.777 | 8.777 | 6,924,523 | +0.02(+0.22%) |
Jun 03, 2021 | 8.826 | 8.836 | 8.570 | 8.757 | 9,010,511 | -0.40(-4.40%) |
Jun 02, 2021 | 9.102 | 9.259 | 8.934 | 9.161 | 8,336,233 | +0.15(+1.64%) |
Jun 01, 2021 | 9.043 | 9.289 | 8.895 | 9.013 | 8,947,989 | +0.16(+1.78%) |
May 28, 2021 | 8.698 | 8.866 | 8.659 | 8.856 | 7,225,809 | +0.03(+0.33%) |
May 27, 2021 | 8.669 | 8.915 | 8.531 | 8.826 | 11,035,443 | +0.16(+1.82%) |
May 26, 2021 | 8.708 | 8.846 | 8.600 | 8.669 | 8,164,637 | +0.03(+0.34%) |
May 25, 2021 | 8.757 | 8.861 | 8.447 | 8.639 | 9,296,461 | -0.09(-1.01%) |
May 24, 2021 | 8.610 | 8.826 | 8.531 | 8.728 | 7,372,217 | +0.19(+2.19%) |
May 21, 2021 | 8.610 | 8.993 | 8.433 | 8.541 | 11,117,724 | -0.01(-0.12%) |
May 20, 2021 | 8.541 | 8.679 | 8.334 | 8.551 | 7,744,046 | +0.04(+0.46%) |
May 19, 2021 | 8.511 | 8.767 | 8.300 | 8.511 | 12,653,775 | -0.17(-1.91%) |
May 18, 2021 | 8.550 | 8.815 | 8.078 | 8.677 | 15,289,838 | +0.02(+0.23%) |
May 17, 2021 | 7.596 | 8.726 | 7.518 | 8.658 | 24,825,020 | +1.23(+16.53%) |
May 14, 2021 | 7.174 | 7.469 | 7.115 | 7.429 | 9,520,387 | +0.42(+6.03%) |
May 13, 2021 | 7.076 | 7.105 | 6.859 | 7.007 | 7,403,595 | -0.07(-0.97%) |
May 12, 2021 | 7.292 | 7.419 | 7.036 | 7.076 | 7,143,489 | -0.23(-3.10%) |
May 11, 2021 | 6.820 | 7.331 | 6.722 | 7.302 | 12,735,455 | +0.27(+3.77%) |
May 10, 2021 | 7.400 | 7.528 | 7.026 | 7.036 | 12,227,588 | -0.12(-1.65%) |
May 07, 2021 | 7.184 | 7.243 | 6.643 | 7.154 | 14,992,376 | -0.01(-0.14%) |
May 06, 2021 | 6.299 | 7.193 | 6.299 | 7.164 | 25,632,026 | +1.02(+16.64%) |
May 05, 2021 | 6.152 | 6.181 | 5.955 | 6.142 | 6,219,763 | +0.00(+0.00%) |
May 04, 2021 | 6.299 | 6.427 | 6.103 | 6.142 | 9,102,760 | -0.18(-2.80%) |
May 03, 2021 | 5.965 | 6.358 | 5.916 | 6.319 | 12,541,086 | +0.51(+8.80%) |
Apr 30, 2021 | 5.906 | 6.034 | 5.739 | 5.808 | 11,794,110 | -0.12(-1.99%) |
Apr 29, 2021 | 6.299 | 6.319 | 5.739 | 5.926 | 12,623,865 | -0.41(-6.51%) |
Apr 28, 2021 | 6.103 | 6.378 | 6.034 | 6.338 | 5,627,568 | +0.18(+2.87%) |
Apr 27, 2021 | 6.338 | 6.447 | 6.152 | 6.162 | 4,882,448 | -0.17(-2.64%) |
Apr 26, 2021 | 6.338 | 6.378 | 6.211 | 6.329 | 3,949,885 | +0.07(+1.10%) |
Apr 23, 2021 | 6.260 | 6.368 | 6.157 | 6.260 | 4,984,681 | +0.08(+1.27%) |
Apr 22, 2021 | 6.358 | 6.368 | 6.142 | 6.181 | 7,582,988 | -0.26(-3.97%) |
Apr 21, 2021 | 6.103 | 6.456 | 6.053 | 6.437 | 11,442,652 | +0.36(+5.99%) |
Apr 20, 2021 | 6.044 | 6.142 | 5.985 | 6.073 | 6,163,008 | -0.02(-0.32%) |
Apr 19, 2021 | 6.240 | 6.260 | 6.024 | 6.093 | 4,912,111 | -0.18(-2.82%) |
Apr 16, 2021 | 6.555 | 6.584 | 6.216 | 6.270 | 5,733,019 | -0.14(-2.15%) |
Apr 15, 2021 | 6.162 | 6.565 | 6.132 | 6.407 | 10,209,412 | +0.37(+6.19%) |
Apr 14, 2021 | 6.024 | 6.142 | 5.936 | 6.034 | 5,072,257 | +0.00(+0.00%) |
Apr 13, 2021 | 5.985 | 6.112 | 5.965 | 6.034 | 6,583,756 | +0.20(+3.37%) |
Apr 12, 2021 | 5.926 | 5.985 | 5.769 | 5.837 | 4,726,475 | -0.12(-1.98%) |
Apr 09, 2021 | 5.945 | 6.059 | 5.906 | 5.955 | 6,705,024 | -0.27(-4.27%) |
Apr 08, 2021 | 6.103 | 6.280 | 6.034 | 6.221 | 8,065,883 | +0.32(+5.50%) |
Apr 07, 2021 | 6.034 | 6.044 | 5.857 | 5.896 | 4,443,609 | -0.16(-2.60%) |
Apr 06, 2021 | 5.896 | 6.171 | 5.896 | 6.053 | 7,493,847 | +0.27(+4.58%) |
Apr 05, 2021 | 5.886 | 5.936 | 5.729 | 5.788 | 5,317,986 | -0.04(-0.67%) |
Apr 01, 2021 | 5.749 | 5.891 | 5.690 | 5.827 | 5,938,573 | +0.24(+4.22%) |
Mar 31, 2021 | 5.444 | 5.660 | 5.366 | 5.592 | 8,792,351 | +0.22(+4.02%) |
Mar 30, 2021 | 5.425 | 5.533 | 5.316 | 5.375 | 6,707,250 | -0.21(-3.70%) |
Mar 29, 2021 | 5.729 | 5.818 | 5.415 | 5.582 | 7,699,571 | -0.26(-4.38%) |
Mar 26, 2021 | 5.778 | 5.867 | 5.680 | 5.837 | 6,159,085 | +0.09(+1.54%) |
Mar 25, 2021 | 5.542 | 5.769 | 5.493 | 5.749 | 7,500,334 | +0.13(+2.27%) |
Mar 24, 2021 | 5.926 | 6.014 | 5.621 | 5.621 | 9,929,121 | -0.19(-3.21%) |
Mar 23, 2021 | 6.122 | 6.162 | 5.749 | 5.808 | 9,745,179 | -0.41(-6.64%) |
Mar 22, 2021 | 6.378 | 6.525 | 6.162 | 6.221 | 6,530,165 | -0.17(-2.62%) |
Mar 19, 2021 | 6.525 | 6.574 | 6.348 | 6.388 | 21,241,854 | -0.14(-2.11%) |
Mar 18, 2021 | 6.623 | 6.830 | 6.466 | 6.525 | 7,741,244 | -0.25(-3.63%) |
Mar 17, 2021 | 6.407 | 6.859 | 6.348 | 6.771 | 8,693,326 | +0.29(+4.55%) |
Mar 16, 2021 | 6.643 | 6.653 | 6.388 | 6.476 | 7,899,894 | -0.21(-3.09%) |
Mar 15, 2021 | 6.456 | 6.732 | 6.368 | 6.682 | 8,550,285 | +0.29(+4.62%) |
Mar 12, 2021 | 6.152 | 6.437 | 6.063 | 6.388 | 6,810,141 | +0.02(+0.31%) |
Mar 11, 2021 | 6.260 | 6.407 | 6.181 | 6.368 | 8,936,123 | +0.21(+3.35%) |
Mar 10, 2021 | 5.896 | 6.230 | 5.877 | 6.162 | 8,505,202 | +0.27(+4.50%) |
Mar 09, 2021 | 5.955 | 6.014 | 5.729 | 5.896 | 9,113,857 | +0.26(+4.53%) |
Mar 08, 2021 | 5.788 | 5.827 | 5.562 | 5.641 | 7,285,617 | -0.15(-2.55%) |
Mar 05, 2021 | 5.660 | 5.798 | 5.218 | 5.788 | 12,644,411 | +0.18(+3.13%) |
Mar 04, 2021 | 5.769 | 5.936 | 5.406 | 5.613 | 14,882,412 | -0.19(-3.21%) |
Mar 03, 2021 | 5.858 | 5.966 | 5.671 | 5.799 | 13,407,630 | -0.20(-3.27%) |
Mar 02, 2021 | 6.103 | 6.260 | 5.985 | 5.995 | 15,222,616 | -0.10(-1.61%) |
Mar 01, 2021 | 6.564 | 6.682 | 6.034 | 6.093 | 11,797,484 | -0.31(-4.90%) |
Feb 26, 2021 | 6.564 | 6.657 | 6.174 | 6.407 | 11,922,046 | -0.35(-5.22%) |
Feb 25, 2021 | 7.133 | 7.251 | 6.692 | 6.761 | 13,730,370 | -0.46(-6.39%) |
Feb 24, 2021 | 6.662 | 7.300 | 6.554 | 7.222 | 15,090,950 | +0.49(+7.29%) |
Feb 23, 2021 | 6.574 | 6.790 | 6.280 | 6.731 | 12,548,706 | -0.04(-0.58%) |
Feb 22, 2021 | 6.103 | 6.859 | 6.034 | 6.770 | 16,700,938 | +0.79(+13.30%) |
Feb 19, 2021 | 5.554 | 6.025 | 5.554 | 5.976 | 13,567,671 | +0.42(+7.60%) |
Feb 18, 2021 | 5.799 | 5.936 | 5.544 | 5.554 | 8,852,420 | -0.33(-5.67%) |
Feb 17, 2021 | 5.897 | 5.956 | 5.760 | 5.887 | 9,041,315 | -0.13(-2.12%) |
Feb 16, 2021 | 6.005 | 6.201 | 5.887 | 6.015 | 8,015,171 | -0.04(-0.65%) |
Feb 12, 2021 | 5.868 | 6.182 | 5.730 | 6.054 | 6,982,723 | +0.11(+1.82%) |
Feb 11, 2021 | 6.093 | 6.113 | 5.799 | 5.946 | 6,951,353 | -0.12(-1.94%) |
Feb 10, 2021 | 6.329 | 6.368 | 5.917 | 6.064 | 7,093,264 | -0.21(-3.29%) |
Feb 09, 2021 | 6.388 | 6.388 | 6.123 | 6.270 | 8,931,963 | -0.09(-1.39%) |
Feb 08, 2021 | 6.329 | 6.447 | 6.231 | 6.358 | 11,260,519 | +0.35(+5.88%) |
Feb 05, 2021 | 5.868 | 6.044 | 5.653 | 6.005 | 10,471,485 | +0.27(+4.79%) |
Feb 04, 2021 | 5.397 | 5.789 | 5.132 | 5.730 | 18,058,118 | +0.00(+0.00%) |
Feb 03, 2021 | 5.936 | 6.074 | 5.720 | 5.730 | 11,219,149 | -0.08(-1.35%) |
Feb 02, 2021 | 6.397 | 6.407 | 5.671 | 5.809 | 26,576,636 | -1.35(-18.90%) |
Feb 01, 2021 | 7.094 | 8.291 | 6.604 | 7.163 | 62,978,004 | +1.58(+28.30%) |
Jan 29, 2021 | 5.985 | 6.221 | 5.554 | 5.583 | 18,739,972 | +0.07(+1.25%) |
Jan 28, 2021 | 5.249 | 5.789 | 5.249 | 5.514 | 25,160,666 | +0.80(+17.08%) |
Jan 27, 2021 | 4.798 | 4.877 | 4.572 | 4.710 | 10,250,925 | -0.27(-5.51%) |
Jan 26, 2021 | 5.083 | 5.132 | 4.965 | 4.985 | 5,593,230 | -0.05(-0.97%) |
Jan 25, 2021 | 5.318 | 5.377 | 4.886 | 5.034 | 11,654,998 | -0.26(-4.82%) |
Jan 22, 2021 | 5.171 | 5.387 | 5.083 | 5.289 | 7,090,855 | -0.10(-1.82%) |
Jan 21, 2021 | 5.485 | 5.534 | 5.289 | 5.387 | 7,686,162 | -0.10(-1.79%) |
Jan 20, 2021 | 5.357 | 5.632 | 5.338 | 5.485 | 12,247,295 | +0.21(+3.90%) |
Jan 19, 2021 | 5.387 | 5.397 | 5.161 | 5.279 | 9,465,281 | +0.07(+1.32%) |
Jan 15, 2021 | 5.622 | 5.632 | 5.181 | 5.210 | 15,340,180 | -0.53(-9.23%) |
Jan 14, 2021 | 5.760 | 5.877 | 5.652 | 5.740 | 7,873,523 | +0.06(+1.04%) |
Jan 13, 2021 | 5.926 | 5.936 | 5.613 | 5.681 | 10,327,310 | -0.30(-5.08%) |
Jan 12, 2021 | 5.819 | 6.005 | 5.671 | 5.985 | 10,474,596 | +0.12(+2.01%) |
Jan 11, 2021 | 5.711 | 5.966 | 5.652 | 5.868 | 7,718,902 | -0.10(-1.64%) |
Jan 08, 2021 | 6.456 | 6.456 | 5.831 | 5.966 | 17,007,412 | -0.74(-10.98%) |
Jan 07, 2021 | 6.790 | 6.918 | 6.594 | 6.702 | 8,590,971 | -0.14(-2.01%) |
Jan 06, 2021 | 6.790 | 6.849 | 6.564 | 6.839 | 10,146,456 | +0.01(+0.14%) |
Jan 05, 2021 | 6.770 | 6.868 | 6.554 | 6.829 | 9,221,564 | +0.17(+2.50%) |
Jan 04, 2021 | 6.711 | 6.927 | 6.515 | 6.662 | 14,679,801 | +0.30(+4.78%) |
Dec 31, 2020 | 6.358 | 6.358 | 6.358 | 9,730,433 | -0.17(-2.56%) | |
Dec 30, 2020 | 6.025 | 6.545 | 6.005 | 6.525 | 9,730,433 | +0.49(+8.13%) |
Dec 29, 2020 | 6.133 | 6.172 | 5.877 | 6.034 | 7,259,280 | -0.11(-1.76%) |
Dec 28, 2020 | 6.290 | 6.515 | 6.133 | 6.142 | 9,819,954 | +0.02(+0.32%) |
Dec 24, 2020 | 5.936 | 6.172 | 5.814 | 6.123 | 6,283,176 | +0.20(+3.31%) |
Dec 23, 2020 | 5.877 | 6.034 | 5.828 | 5.926 | 5,032,665 | +0.14(+2.37%) |
Dec 22, 2020 | 6.093 | 6.123 | 5.711 | 5.789 | 8,179,937 | -0.31(-5.14%) |
Dec 21, 2020 | 6.064 | 6.221 | 5.995 | 6.103 | 10,886,967 | +0.12(+1.97%) |
Dec 18, 2020 | 6.290 | 6.290 | 5.966 | 5.985 | 17,979,990 | -0.29(-4.69%) |
Dec 17, 2020 | 5.936 | 6.348 | 5.917 | 6.280 | 18,241,232 | +0.57(+9.97%) |
Dec 16, 2020 | 5.465 | 5.740 | 5.456 | 5.711 | 12,051,517 | +0.39(+7.38%) |
Dec 15, 2020 | 5.073 | 5.348 | 5.034 | 5.318 | 9,204,931 | +0.40(+8.18%) |
Dec 14, 2020 | 5.014 | 5.102 | 4.906 | 4.916 | 5,419,821 | -0.08(-1.57%) |
Dec 11, 2020 | 5.092 | 5.181 | 4.965 | 4.994 | 4,754,448 | -0.13(-2.49%) |
Dec 10, 2020 | 5.024 | 5.200 | 5.004 | 5.122 | 6,179,710 | +0.16(+3.16%) |
Dec 09, 2020 | 5.171 | 5.200 | 4.886 | 4.965 | 7,261,824 | -0.26(-4.89%) |
Dec 08, 2020 | 5.279 | 5.318 | 5.171 | 5.220 | 6,508,222 | -0.02(-0.37%) |
Dec 07, 2020 | 5.053 | 5.299 | 4.994 | 5.240 | 7,096,838 | +0.16(+3.09%) |
Dec 04, 2020 | 5.043 | 5.151 | 4.985 | 5.083 | 6,874,489 | +0.11(+2.17%) |
Dec 03, 2020 | 5.151 | 5.171 | 4.935 | 4.975 | 5,771,564 | -0.15(-2.87%) |
Dec 02, 2020 | 5.073 | 5.142 | 4.926 | 5.122 | 7,519,395 | +0.05(+0.97%) |