Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.130 | 3.190 | 3.040 | 3.040 | 63,207 | -0.13(-4.10%) |
Nov 29, 2021 | 3.280 | 3.380 | 3.040 | 3.170 | 108,644 | -0.04(-1.25%) |
Nov 26, 2021 | 3.230 | 3.310 | 3.210 | 3.210 | 41,044 | -0.07(-2.13%) |
Nov 24, 2021 | 3.200 | 3.300 | 3.150 | 3.280 | 97,786 | +0.05(+1.55%) |
Nov 23, 2021 | 3.380 | 3.410 | 3.180 | 3.230 | 61,557 | -0.17(-5.00%) |
Nov 22, 2021 | 3.530 | 3.550 | 3.310 | 3.400 | 70,409 | -0.13(-3.68%) |
Nov 19, 2021 | 3.640 | 3.700 | 3.520 | 3.530 | 85,689 | -0.11(-3.02%) |
Nov 18, 2021 | 3.790 | 3.700 | 3.640 | 3.640 | 123,122 | -0.17(-4.46%) |
Nov 17, 2021 | 3.800 | 3.920 | 3.760 | 3.810 | 79,103 | +0.00(+0.00%) |
Nov 16, 2021 | 4.000 | 4.030 | 3.780 | 3.810 | 167,241 | -0.19(-4.75%) |
Nov 15, 2021 | 3.940 | 4.090 | 3.800 | 4.000 | 183,481 | +0.17(+4.44%) |
Nov 12, 2021 | 3.760 | 3.910 | 3.620 | 3.830 | 92,823 | +0.12(+3.23%) |
Nov 11, 2021 | 3.670 | 3.790 | 3.670 | 3.710 | 34,579 | +0.01(+0.27%) |
Nov 10, 2021 | 3.790 | 3.700 | 125,454 | -0.12(-3.14%) | ||
Nov 09, 2021 | 3.750 | 3.833 | 3.750 | 3.820 | 52,258 | +0.00(+0.00%) |
Nov 08, 2021 | 3.700 | 3.850 | 3.700 | 3.820 | 90,494 | +0.12(+3.24%) |
Nov 05, 2021 | 3.790 | 3.830 | 3.570 | 3.700 | 191,738 | -0.12(-3.14%) |
Nov 04, 2021 | 3.840 | 3.850 | 3.770 | 3.820 | 106,842 | +0.02(+0.53%) |
Nov 03, 2021 | 3.850 | 3.898 | 3.800 | 3.800 | 69,707 | -0.07(-1.81%) |
Nov 02, 2021 | 3.850 | 3.875 | 3.810 | 3.870 | 65,871 | +0.02(+0.52%) |
Nov 01, 2021 | 3.790 | 3.930 | 3.800 | 3.850 | 83,435 | +0.05(+1.32%) |
Oct 29, 2021 | 3.760 | 3.870 | 3.760 | 3.800 | 76,335 | +0.06(+1.60%) |
Oct 28, 2021 | 3.630 | 3.880 | 3.610 | 3.740 | 101,761 | +0.08(+2.19%) |
Oct 27, 2021 | 3.750 | 3.831 | 3.610 | 3.660 | 148,233 | -0.10(-2.66%) |
Oct 26, 2021 | 4.090 | 3.760 | 278,673 | -0.40(-9.62%) | ||
Oct 25, 2021 | 3.750 | 4.300 | 3.630 | 4.160 | 861,205 | +0.40(+10.64%) |
Oct 22, 2021 | 4.000 | 4.070 | 3.680 | 3.760 | 435,831 | -0.27(-6.70%) |
Oct 21, 2021 | 3.990 | 4.137 | 3.960 | 4.030 | 486,848 | -0.05(-1.23%) |
Oct 20, 2021 | 4.370 | 4.450 | 4.020 | 4.080 | 682,792 | -0.31(-7.06%) |
Oct 19, 2021 | 5.120 | 5.210 | 4.300 | 4.390 | 925,589 | -0.73(-14.26%) |
Oct 18, 2021 | 5.150 | 5.420 | 4.850 | 5.120 | 1,355,644 | +0.18(+3.64%) |
Oct 15, 2021 | 4.794 | 4.952 | 4.712 | 4.940 | 597,326 | +0.21(+4.46%) |
Oct 14, 2021 | 4.999 | 5.004 | 4.700 | 4.729 | 276,828 | -0.25(-4.94%) |
Oct 13, 2021 | 4.975 | 4.975 | 4.863 | 4.975 | 170,069 | +0.05(+1.07%) |
Oct 12, 2021 | 4.893 | 5.004 | 4.867 | 4.922 | 216,668 | +0.06(+1.20%) |
Oct 11, 2021 | 4.835 | 4.928 | 4.800 | 4.864 | 153,616 | +0.08(+1.59%) |
Oct 08, 2021 | 4.817 | 4.854 | 4.764 | 4.788 | 110,307 | +0.01(+0.25%) |
Oct 07, 2021 | 4.741 | 4.823 | 4.665 | 4.776 | 126,998 | +0.06(+1.24%) |
Oct 06, 2021 | 4.811 | 4.917 | 4.712 | 4.718 | 160,850 | -0.05(-1.10%) |
Oct 05, 2021 | 4.513 | 4.835 | 4.511 | 4.770 | 157,113 | +0.08(+1.75%) |
Oct 04, 2021 | 4.513 | 4.770 | 4.507 | 4.688 | 197,671 | +0.15(+3.22%) |
Oct 01, 2021 | 4.554 | 4.677 | 4.279 | 4.542 | 842,717 | -0.52(-10.29%) |
Sep 30, 2021 | 4.858 | 5.151 | 4.782 | 5.063 | 437,280 | +0.12(+2.37%) |
Sep 29, 2021 | 5.291 | 5.326 | 4.917 | 4.946 | 1,059,225 | -0.48(-8.85%) |
Sep 28, 2021 | 5.742 | 5.824 | 5.297 | 5.426 | 1,032,598 | -0.28(-4.83%) |
Sep 27, 2021 | 5.800 | 5.836 | 5.603 | 5.701 | 754,281 | +0.01(+0.10%) |
Sep 24, 2021 | 5.941 | 5.970 | 5.460 | 5.695 | 934,743 | -0.22(-3.66%) |
Sep 23, 2021 | 5.736 | 6.198 | 5.725 | 5.912 | 1,336,754 | +0.21(+3.70%) |
Sep 22, 2021 | 5.268 | 5.707 | 5.268 | 5.701 | 1,323,260 | +0.26(+4.84%) |
Sep 21, 2021 | 5.297 | 5.496 | 5.098 | 5.438 | 1,374,628 | +0.32(+6.29%) |
Sep 20, 2021 | 4.940 | 5.350 | 4.792 | 5.116 | 1,574,953 | +0.26(+5.30%) |
Sep 17, 2021 | 4.671 | 4.946 | 4.612 | 4.858 | 1,479,721 | +0.19(+4.01%) |
Sep 16, 2021 | 4.688 | 4.764 | 4.624 | 4.671 | 1,140,175 | -0.07(-1.48%) |
Sep 15, 2021 | 5.010 | 5.151 | 4.641 | 4.741 | 7,249,045 | -0.77(-13.92%) |
Sep 14, 2021 | 4.829 | 5.672 | 4.560 | 5.508 | 45,084,708 | +1.53(+38.59%) |
Sep 13, 2021 | 3.963 | 3.974 | 3.875 | 3.974 | 526,543 | +0.05(+1.19%) |
Sep 10, 2021 | 3.962 | 3.962 | 3.863 | 3.927 | 19,753 | +0.01(+0.30%) |
Sep 09, 2021 | 3.933 | 3.974 | 3.892 | 3.916 | 43,011 | -0.01(-0.15%) |
Sep 08, 2021 | 3.904 | 3.963 | 3.889 | 3.922 | 7,476 | -0.02(-0.49%) |
Sep 07, 2021 | 3.875 | 3.971 | 3.875 | 3.941 | 9,723 | -0.04(-0.98%) |
Sep 03, 2021 | 3.922 | 3.980 | 3.869 | 3.980 | 11,105 | +0.01(+0.29%) |
Sep 02, 2021 | 3.933 | 3.974 | 3.922 | 3.968 | 20,317 | +0.01(+0.22%) |
Sep 01, 2021 | 3.980 | 3.986 | 3.938 | 3.960 | 19,777 | -0.02(-0.51%) |
Aug 31, 2021 | 3.980 | 4.033 | 3.980 | 3.980 | 3,721 | +0.00(+0.00%) |
Aug 30, 2021 | 3.992 | 4.009 | 3.980 | 3.980 | 18,079 | +0.05(+1.19%) |
Aug 27, 2021 | 4.004 | 4.009 | 3.933 | 3.933 | 11,211 | -0.06(-1.61%) |
Aug 26, 2021 | 3.980 | 4.009 | 3.927 | 3.998 | 21,817 | +0.06(+1.64%) |
Aug 25, 2021 | 4.039 | 4.039 | 3.922 | 3.933 | 14,025 | -0.06(-1.61%) |
Aug 24, 2021 | 3.963 | 4.021 | 3.922 | 3.998 | 27,453 | -0.02(-0.58%) |
Aug 23, 2021 | 4.004 | 4.021 | 3.931 | 4.021 | 9,119 | +0.09(+2.38%) |
Aug 20, 2021 | 4.015 | 4.027 | 3.881 | 3.927 | 27,235 | -0.13(-3.31%) |
Aug 19, 2021 | 3.989 | 4.085 | 3.834 | 4.062 | 40,740 | +0.08(+1.91%) |
Aug 18, 2021 | 3.998 | 4.074 | 3.986 | 3.986 | 7,143 | -0.02(-0.58%) |
Aug 17, 2021 | 3.998 | 4.085 | 3.986 | 4.009 | 16,765 | -0.07(-1.72%) |
Aug 16, 2021 | 3.986 | 4.107 | 3.986 | 4.080 | 26,613 | +0.09(+2.20%) |
Aug 13, 2021 | 4.080 | 4.091 | 3.992 | 3.992 | 40,443 | -0.08(-1.87%) |
Aug 12, 2021 | 4.068 | 4.121 | 4.050 | 4.068 | 12,473 | -0.04(-1.00%) |
Aug 11, 2021 | 4.103 | 4.134 | 4.044 | 4.109 | 29,290 | -0.02(-0.50%) |
Aug 10, 2021 | 4.109 | 4.150 | 4.103 | 4.129 | 4,177 | +0.03(+0.64%) |
Aug 09, 2021 | 4.074 | 4.167 | 4.074 | 4.103 | 24,655 | +0.00(+0.00%) |
Aug 06, 2021 | 4.097 | 4.128 | 4.061 | 4.103 | 11,247 | -0.02(-0.57%) |
Aug 05, 2021 | 4.050 | 4.144 | 4.050 | 4.126 | 20,208 | +0.07(+1.73%) |
Aug 04, 2021 | 4.126 | 4.156 | 4.044 | 4.056 | 38,912 | -0.06(-1.42%) |
Aug 03, 2021 | 4.173 | 4.173 | 4.097 | 4.115 | 23,708 | -0.07(-1.68%) |
Aug 02, 2021 | 4.126 | 4.220 | 4.126 | 4.185 | 49,970 | +0.06(+1.42%) |
Jul 30, 2021 | 4.009 | 4.141 | 3.986 | 4.126 | 36,368 | +0.11(+2.62%) |
Jul 29, 2021 | 4.097 | 4.185 | 4.021 | 4.021 | 40,529 | +0.03(+0.73%) |
Jul 28, 2021 | 4.097 | 4.126 | 3.992 | 3.992 | 90,258 | -0.09(-2.29%) |
Jul 27, 2021 | 4.050 | 4.088 | 3.980 | 4.085 | 21,281 | +0.02(+0.58%) |
Jul 26, 2021 | 4.062 | 4.121 | 4.023 | 4.062 | 27,431 | -0.01(-0.29%) |
Jul 23, 2021 | 4.039 | 4.103 | 4.039 | 4.074 | 22,323 | +0.00(+0.00%) |
Jul 22, 2021 | 4.068 | 4.103 | 4.044 | 4.074 | 6,651 | +0.02(+0.58%) |
Jul 21, 2021 | 3.957 | 4.097 | 3.957 | 4.050 | 20,110 | +0.04(+1.02%) |
Jul 20, 2021 | 4.097 | 4.109 | 3.995 | 4.009 | 23,714 | -0.04(-0.87%) |
Jul 19, 2021 | 4.080 | 4.097 | 3.980 | 4.044 | 24,894 | -0.02(-0.58%) |
Jul 16, 2021 | 4.027 | 4.097 | 3.986 | 4.068 | 19,827 | +0.08(+1.91%) |
Jul 15, 2021 | 4.068 | 4.068 | 3.986 | 3.992 | 25,036 | -0.11(-2.57%) |
Jul 14, 2021 | 4.027 | 4.132 | 4.027 | 4.097 | 79,344 | +0.11(+2.64%) |
Jul 13, 2021 | 3.933 | 3.998 | 3.922 | 3.992 | 28,755 | +0.05(+1.34%) |
Jul 12, 2021 | 3.886 | 3.954 | 3.863 | 3.939 | 23,220 | +0.05(+1.36%) |
Jul 09, 2021 | 3.881 | 3.886 | 3.863 | 3.886 | 4,624 | -0.03(-0.75%) |
Jul 08, 2021 | 3.939 | 3.963 | 3.863 | 3.916 | 13,895 | -0.03(-0.74%) |
Jul 07, 2021 | 3.904 | 3.945 | 3.904 | 3.945 | 1,824 | +0.02(+0.52%) |
Jul 06, 2021 | 4.039 | 4.050 | 3.881 | 3.924 | 33,114 | -0.08(-2.12%) |
Jul 02, 2021 | 4.109 | 4.126 | 3.998 | 4.009 | 26,551 | -0.09(-2.28%) |
Jul 01, 2021 | 4.185 | 4.185 | 4.097 | 4.103 | 33,888 | -0.10(-2.37%) |
Jun 30, 2021 | 4.132 | 4.238 | 4.024 | 4.203 | 162,799 | +0.09(+2.13%) |
Jun 29, 2021 | 4.097 | 4.197 | 3.957 | 4.115 | 128,481 | +0.20(+5.24%) |
Jun 28, 2021 | 3.793 | 4.062 | 3.793 | 3.910 | 44,122 | +0.10(+2.61%) |
Jun 25, 2021 | 3.957 | 4.039 | 3.764 | 3.810 | 68,244 | -0.18(-4.55%) |
Jun 24, 2021 | 3.963 | 4.027 | 3.932 | 3.992 | 11,593 | +0.03(+0.81%) |
Jun 23, 2021 | 3.851 | 3.992 | 3.851 | 3.960 | 38,331 | +0.02(+0.52%) |
Jun 22, 2021 | 4.015 | 4.015 | 3.845 | 3.939 | 76,241 | -0.06(-1.46%) |
Jun 21, 2021 | 3.898 | 4.005 | 3.804 | 3.998 | 25,827 | +0.07(+1.79%) |
Jun 18, 2021 | 4.091 | 4.091 | 3.781 | 3.927 | 49,997 | -0.09(-2.33%) |
Jun 17, 2021 | 4.103 | 4.126 | 3.951 | 4.021 | 80,670 | -0.11(-2.55%) |
Jun 16, 2021 | 4.220 | 4.220 | 4.097 | 4.126 | 19,806 | -0.05(-1.26%) |
Jun 15, 2021 | 4.185 | 4.238 | 4.144 | 4.179 | 14,354 | +0.01(+0.28%) |
Jun 14, 2021 | 4.150 | 4.273 | 4.137 | 4.167 | 54,572 | +0.02(+0.42%) |
Jun 11, 2021 | 4.080 | 4.197 | 4.050 | 4.150 | 21,028 | -0.00(-0.07%) |
Jun 10, 2021 | 4.138 | 4.273 | 4.104 | 4.153 | 60,238 | -0.07(-1.59%) |
Jun 09, 2021 | 4.238 | 4.284 | 4.150 | 4.220 | 26,363 | +0.06(+1.55%) |
Jun 08, 2021 | 4.214 | 4.302 | 4.156 | 4.156 | 38,106 | -0.06(-1.53%) |
Jun 07, 2021 | 4.106 | 4.296 | 4.053 | 4.220 | 85,727 | +0.10(+2.41%) |
Jun 04, 2021 | 4.144 | 4.156 | 4.021 | 4.121 | 37,752 | -0.02(-0.56%) |
Jun 03, 2021 | 3.980 | 4.144 | 3.980 | 4.144 | 50,838 | +0.16(+4.12%) |
Jun 02, 2021 | 4.062 | 4.062 | 3.910 | 3.980 | 26,779 | -0.02(-0.58%) |
Jun 01, 2021 | 3.863 | 4.039 | 3.863 | 4.004 | 26,374 | +0.10(+2.55%) |
May 28, 2021 | 3.875 | 3.927 | 3.734 | 3.904 | 42,200 | +0.02(+0.45%) |
May 27, 2021 | 3.886 | 3.898 | 3.781 | 3.886 | 14,674 | +0.06(+1.68%) |
May 26, 2021 | 3.775 | 3.822 | 3.723 | 3.822 | 22,540 | +0.10(+2.67%) |
May 25, 2021 | 3.758 | 3.787 | 3.676 | 3.723 | 41,590 | -0.04(-0.93%) |
May 24, 2021 | 3.878 | 3.878 | 3.740 | 3.758 | 19,104 | -0.05(-1.23%) |
May 21, 2021 | 3.810 | 3.916 | 3.799 | 3.804 | 18,467 | -0.04(-0.91%) |
May 20, 2021 | 3.881 | 3.881 | 3.717 | 3.840 | 22,731 | -0.07(-1.80%) |
May 19, 2021 | 3.705 | 3.933 | 3.705 | 3.910 | 18,224 | +0.15(+3.89%) |
May 18, 2021 | 3.939 | 3.939 | 3.746 | 3.764 | 41,062 | -0.16(-4.03%) |
May 17, 2021 | 3.945 | 3.945 | 3.804 | 3.922 | 53,037 | +0.00(+0.00%) |
May 14, 2021 | 3.684 | 3.922 | 3.682 | 3.922 | 50,118 | +0.25(+6.69%) |
May 13, 2021 | 3.851 | 3.851 | 3.606 | 3.676 | 66,098 | -0.15(-3.83%) |
May 12, 2021 | 3.881 | 3.881 | 3.804 | 3.822 | 12,928 | -0.12(-2.97%) |
May 11, 2021 | 3.881 | 3.939 | 3.804 | 3.939 | 29,150 | +0.06(+1.66%) |
May 10, 2021 | 3.851 | 3.973 | 3.774 | 3.875 | 47,245 | +0.06(+1.69%) |
May 07, 2021 | 3.857 | 3.857 | 3.804 | 3.810 | 20,009 | -0.08(-1.96%) |
May 06, 2021 | 3.869 | 3.939 | 3.810 | 3.886 | 45,181 | -0.01(-0.30%) |
May 05, 2021 | 3.863 | 3.904 | 3.822 | 3.898 | 64,834 | +0.05(+1.22%) |
May 04, 2021 | 3.933 | 3.933 | 3.804 | 3.851 | 42,459 | -0.08(-1.94%) |
May 03, 2021 | 3.804 | 3.963 | 3.804 | 3.927 | 51,186 | +0.12(+3.23%) |
Apr 30, 2021 | 3.957 | 3.957 | 3.758 | 3.804 | 404,231 | -0.13(-3.42%) |
Apr 29, 2021 | 3.804 | 4.027 | 3.804 | 3.939 | 445,628 | +0.50(+14.46%) |
Apr 28, 2021 | 3.395 | 3.523 | 3.395 | 3.442 | 21,469 | -0.11(-3.13%) |
Apr 27, 2021 | 3.456 | 3.594 | 3.451 | 3.553 | 28,063 | +0.06(+1.68%) |
Apr 26, 2021 | 3.488 | 3.512 | 3.424 | 3.494 | 38,577 | -0.00(-0.09%) |
Apr 23, 2021 | 3.395 | 3.512 | 3.395 | 3.497 | 15,718 | +0.06(+1.79%) |
Apr 22, 2021 | 3.477 | 3.535 | 3.401 | 3.436 | 33,970 | -0.06(-1.68%) |
Apr 21, 2021 | 3.406 | 3.506 | 3.377 | 3.494 | 41,858 | +0.10(+2.93%) |
Apr 20, 2021 | 3.453 | 3.506 | 3.355 | 3.395 | 62,944 | -0.06(-1.86%) |
Apr 19, 2021 | 3.325 | 3.512 | 3.325 | 3.459 | 35,881 | +0.09(+2.78%) |
Apr 16, 2021 | 3.459 | 3.459 | 3.342 | 3.366 | 63,214 | -0.09(-2.71%) |
Apr 15, 2021 | 3.442 | 3.600 | 3.436 | 3.459 | 264,542 | -0.01(-0.17%) |
Apr 14, 2021 | 3.436 | 3.512 | 3.424 | 3.465 | 40,354 | -0.01(-0.17%) |
Apr 13, 2021 | 3.518 | 3.547 | 3.424 | 3.471 | 42,208 | -0.02(-0.67%) |
Apr 12, 2021 | 3.430 | 3.500 | 3.424 | 3.494 | 51,760 | +0.07(+2.05%) |
Apr 09, 2021 | 3.471 | 3.535 | 3.424 | 3.424 | 49,375 | -0.08(-2.34%) |
Apr 08, 2021 | 3.453 | 3.535 | 3.453 | 3.506 | 25,943 | +0.05(+1.53%) |
Apr 07, 2021 | 3.401 | 3.488 | 3.395 | 3.453 | 84,840 | -0.03(-0.84%) |
Apr 06, 2021 | 3.500 | 3.547 | 3.483 | 3.483 | 55,247 | -0.02(-0.50%) |
Apr 05, 2021 | 3.559 | 3.561 | 3.483 | 3.500 | 27,014 | -0.06(-1.64%) |
Apr 01, 2021 | 3.477 | 3.588 | 3.442 | 3.559 | 43,566 | +0.07(+2.01%) |
Mar 31, 2021 | 3.494 | 3.518 | 3.436 | 3.488 | 174,680 | -0.03(-0.83%) |
Mar 30, 2021 | 3.547 | 3.658 | 3.471 | 3.518 | 48,883 | -0.01(-0.17%) |
Mar 29, 2021 | 3.541 | 3.623 | 3.471 | 3.524 | 88,965 | -0.01(-0.17%) |
Mar 26, 2021 | 3.623 | 3.623 | 3.494 | 3.529 | 50,400 | -0.09(-2.58%) |
Mar 25, 2021 | 3.588 | 3.739 | 3.436 | 3.623 | 122,508 | +0.09(+2.65%) |
Mar 24, 2021 | 3.629 | 3.734 | 3.518 | 3.529 | 107,049 | -0.04(-0.99%) |
Mar 23, 2021 | 3.699 | 3.717 | 3.541 | 3.565 | 84,203 | -0.15(-4.09%) |
Mar 22, 2021 | 3.845 | 3.933 | 3.693 | 3.717 | 156,782 | -0.13(-3.35%) |
Mar 19, 2021 | 3.851 | 3.881 | 3.804 | 3.845 | 42,200 | +0.02(+0.46%) |
Mar 18, 2021 | 4.033 | 4.039 | 3.804 | 3.828 | 75,565 | -0.21(-5.22%) |
Mar 17, 2021 | 4.004 | 4.056 | 3.845 | 4.039 | 123,651 | +0.00(+0.00%) |
Mar 16, 2021 | 4.138 | 4.138 | 3.875 | 4.039 | 73,434 | -0.06(-1.43%) |
Mar 15, 2021 | 3.910 | 4.097 | 3.834 | 4.097 | 110,904 | +0.15(+3.70%) |
Mar 12, 2021 | 3.869 | 3.963 | 3.804 | 3.951 | 200,749 | +0.01(+0.30%) |
Mar 11, 2021 | 3.816 | 4.144 | 3.816 | 3.939 | 429,216 | +0.11(+2.91%) |
Mar 10, 2021 | 3.652 | 3.881 | 3.583 | 3.828 | 423,730 | +0.26(+7.21%) |
Mar 09, 2021 | 3.465 | 3.734 | 3.465 | 3.570 | 304,771 | +0.06(+1.67%) |
Mar 08, 2021 | 3.500 | 3.693 | 3.383 | 3.512 | 342,518 | -0.01(-0.33%) |
Mar 05, 2021 | 3.453 | 3.711 | 3.248 | 3.524 | 403,548 | +0.04(+1.01%) |
Mar 04, 2021 | 3.740 | 3.752 | 3.254 | 3.488 | 763,767 | -0.26(-7.02%) |
Mar 03, 2021 | 4.044 | 4.197 | 3.671 | 3.752 | 2,188,205 | -0.49(-11.46%) |
Mar 02, 2021 | 5.871 | 6.702 | 4.173 | 4.238 | 152,772,000 | +1.11(+35.33%) |
Mar 01, 2021 | 3.190 | 3.190 | 3.003 | 3.131 | 38,895 | +0.03(+0.94%) |
Feb 26, 2021 | 3.307 | 3.307 | 3.102 | 3.102 | 15,205 | -0.21(-6.36%) |
Feb 25, 2021 | 3.342 | 3.342 | 3.184 | 3.313 | 22,212 | +0.02(+0.53%) |
Feb 24, 2021 | 3.219 | 3.348 | 3.219 | 3.295 | 56,141 | +0.03(+0.90%) |
Feb 23, 2021 | 3.237 | 3.395 | 3.178 | 3.266 | 28,308 | -0.13(-3.79%) |
Feb 22, 2021 | 3.641 | 3.658 | 3.395 | 3.395 | 38,253 | -0.23(-6.45%) |
Feb 19, 2021 | 3.594 | 3.781 | 3.454 | 3.629 | 113,273 | +0.06(+1.64%) |
Feb 18, 2021 | 3.477 | 3.582 | 3.360 | 3.570 | 65,579 | +0.12(+3.39%) |
Feb 17, 2021 | 3.395 | 3.465 | 3.342 | 3.453 | 22,856 | +0.06(+1.72%) |
Feb 16, 2021 | 3.184 | 3.395 | 3.184 | 3.395 | 37,364 | +0.23(+7.21%) |
Feb 12, 2021 | 3.295 | 3.395 | 3.126 | 3.167 | 94,651 | -0.09(-2.70%) |
Feb 11, 2021 | 3.465 | 3.500 | 3.219 | 3.254 | 52,288 | -0.26(-7.33%) |
Feb 10, 2021 | 3.354 | 3.512 | 3.254 | 3.512 | 99,046 | +0.15(+4.53%) |
Feb 09, 2021 | 3.336 | 3.401 | 3.245 | 3.360 | 92,588 | +0.03(+0.88%) |
Feb 08, 2021 | 3.172 | 3.486 | 3.161 | 3.330 | 166,662 | +0.15(+4.79%) |
Feb 05, 2021 | 3.465 | 3.506 | 3.131 | 3.178 | 48,350 | -0.23(-6.86%) |
Feb 04, 2021 | 3.260 | 3.453 | 3.196 | 3.412 | 215,553 | +0.26(+8.36%) |
Feb 03, 2021 | 2.979 | 3.213 | 2.886 | 3.149 | 609,354 | +0.18(+6.12%) |
Feb 02, 2021 | 2.874 | 3.014 | 2.843 | 2.967 | 59,399 | +0.14(+4.97%) |
Feb 01, 2021 | 2.792 | 2.909 | 2.763 | 2.827 | 72,812 | +0.07(+2.55%) |
Jan 29, 2021 | 2.897 | 2.897 | 2.728 | 2.757 | 118,911 | -0.08(-2.69%) |
Jan 28, 2021 | 2.979 | 3.003 | 2.809 | 2.833 | 101,599 | -0.18(-5.84%) |
Jan 27, 2021 | 2.821 | 3.032 | 2.815 | 3.008 | 188,080 | -0.03(-0.96%) |
Jan 26, 2021 | 2.728 | 3.576 | 2.728 | 3.038 | 1,141,689 | +0.28(+9.96%) |
Jan 25, 2021 | 2.891 | 2.893 | 2.728 | 2.763 | 22,916 | -0.07(-2.48%) |
Jan 22, 2021 | 2.839 | 2.874 | 2.739 | 2.833 | 24,089 | +0.04(+1.47%) |
Jan 21, 2021 | 2.798 | 2.809 | 2.739 | 2.792 | 27,141 | +0.07(+2.58%) |
Jan 20, 2021 | 2.687 | 2.824 | 2.681 | 2.722 | 35,970 | +0.02(+0.65%) |
Jan 19, 2021 | 2.780 | 2.780 | 2.704 | 2.704 | 15,501 | -0.08(-2.74%) |
Jan 15, 2021 | 2.780 | 2.839 | 2.698 | 2.780 | 17,768 | +0.02(+0.85%) |
Jan 14, 2021 | 2.763 | 2.839 | 2.751 | 2.757 | 31,858 | -0.02(-0.84%) |
Jan 13, 2021 | 2.809 | 2.809 | 2.757 | 2.780 | 21,742 | +0.01(+0.42%) |
Jan 12, 2021 | 2.774 | 2.809 | 2.757 | 2.769 | 10,133 | +0.01(+0.42%) |
Jan 11, 2021 | 2.774 | 2.856 | 2.757 | 2.757 | 22,796 | -0.01(-0.42%) |
Jan 08, 2021 | 2.868 | 2.868 | 2.722 | 2.768 | 33,486 | -0.03(-1.05%) |
Jan 07, 2021 | 2.757 | 2.862 | 2.757 | 2.798 | 41,285 | +0.06(+2.14%) |
Jan 06, 2021 | 2.628 | 2.774 | 2.628 | 2.739 | 38,342 | +0.12(+4.46%) |
Jan 05, 2021 | 2.616 | 2.657 | 2.605 | 2.622 | 20,018 | +0.05(+1.82%) |
Jan 04, 2021 | 2.587 | 2.675 | 2.517 | 2.575 | 41,193 | -0.10(-3.72%) |
Dec 31, 2020 | 2.675 | 2.675 | 2.675 | 43,872 | +0.03(+1.22%) | |
Dec 30, 2020 | 2.605 | 2.722 | 2.605 | 2.643 | 43,872 | +0.03(+1.23%) |
Dec 29, 2020 | 2.634 | 2.662 | 2.605 | 2.610 | 75,932 | -0.03(-1.11%) |
Dec 28, 2020 | 2.663 | 2.704 | 2.622 | 2.640 | 25,383 | -0.02(-0.66%) |
Dec 24, 2020 | 2.657 | 2.676 | 2.657 | 2.657 | 15,205 | +0.00(+0.00%) |
Dec 23, 2020 | 2.681 | 2.739 | 2.657 | 2.657 | 39,606 | -0.04(-1.30%) |
Dec 22, 2020 | 2.669 | 2.698 | 2.640 | 2.692 | 20,349 | +0.02(+0.83%) |
Dec 21, 2020 | 2.692 | 2.692 | 2.657 | 2.670 | 12,244 | +0.01(+0.26%) |
Dec 18, 2020 | 2.722 | 2.722 | 2.657 | 2.663 | 95,505 | -0.04(-1.41%) |
Dec 17, 2020 | 2.657 | 2.710 | 2.657 | 2.701 | 21,141 | +0.04(+1.43%) |
Dec 16, 2020 | 2.698 | 2.726 | 2.663 | 2.663 | 36,221 | -0.01(-0.22%) |
Dec 15, 2020 | 2.626 | 2.680 | 2.622 | 2.669 | 34,641 | +0.01(+0.22%) |
Dec 14, 2020 | 2.733 | 2.733 | 2.599 | 2.663 | 59,749 | -0.01(-0.55%) |
Dec 11, 2020 | 2.605 | 2.685 | 2.605 | 2.678 | 38,953 | +0.04(+1.44%) |
Dec 10, 2020 | 2.587 | 2.657 | 2.587 | 2.640 | 19,984 | +0.00(+0.00%) |
Dec 09, 2020 | 2.698 | 2.728 | 2.610 | 2.640 | 35,133 | -0.08(-3.11%) |
Dec 08, 2020 | 2.728 | 2.770 | 2.675 | 2.725 | 11,467 | -0.00(-0.11%) |
Dec 07, 2020 | 2.722 | 2.756 | 2.656 | 2.728 | 15,441 | +0.06(+2.42%) |
Dec 04, 2020 | 2.710 | 2.722 | 2.663 | 2.663 | 23,064 | -0.02(-0.87%) |
Dec 03, 2020 | 2.663 | 2.701 | 2.634 | 2.687 | 12,798 | +0.00(+0.00%) |
Dec 02, 2020 | 2.661 | 2.696 | 2.582 | 2.687 | 50,516 | +0.11(+4.32%) |