Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.174 | 4.174 | 4.017 | 4.056 | 108,898 | -0.14(-3.28%) |
Nov 29, 2021 | 4.380 | 4.400 | 4.174 | 4.194 | 133,161 | -0.10(-2.29%) |
Nov 26, 2021 | 4.371 | 4.420 | 4.125 | 4.292 | 121,039 | -0.20(-4.38%) |
Nov 24, 2021 | 4.577 | 4.724 | 4.459 | 4.488 | 137,604 | -0.14(-2.97%) |
Nov 23, 2021 | 4.665 | 4.778 | 4.479 | 4.626 | 85,207 | +0.00(+0.00%) |
Nov 22, 2021 | 4.518 | 4.695 | 4.479 | 4.626 | 94,443 | +0.10(+2.17%) |
Nov 19, 2021 | 4.567 | 4.596 | 4.371 | 4.528 | 99,156 | -0.06(-1.28%) |
Nov 18, 2021 | 4.470 | 4.635 | 4.567 | 4.587 | 151,207 | +0.19(+4.42%) |
Nov 17, 2021 | 4.509 | 4.562 | 4.296 | 4.393 | 162,011 | -0.17(-3.82%) |
Nov 16, 2021 | 4.742 | 4.742 | 4.558 | 4.567 | 130,615 | -0.20(-4.27%) |
Nov 15, 2021 | 4.878 | 4.926 | 4.625 | 4.771 | 196,340 | -0.10(-1.99%) |
Nov 12, 2021 | 4.334 | 4.936 | 4.334 | 4.868 | 379,562 | +0.59(+13.83%) |
Nov 11, 2021 | 4.141 | 4.296 | 4.111 | 4.276 | 170,721 | +0.14(+3.28%) |
Nov 10, 2021 | 4.170 | 4.141 | 88,882 | -0.06(-1.39%) | ||
Nov 09, 2021 | 4.267 | 4.267 | 4.150 | 4.199 | 97,879 | -0.03(-0.69%) |
Nov 08, 2021 | 4.150 | 4.267 | 4.150 | 4.228 | 133,752 | +0.03(+0.69%) |
Nov 05, 2021 | 4.024 | 4.257 | 4.024 | 4.199 | 157,127 | +0.21(+5.35%) |
Nov 04, 2021 | 4.150 | 4.179 | 3.937 | 3.985 | 194,338 | -0.16(-3.75%) |
Nov 03, 2021 | 4.044 | 4.170 | 4.014 | 4.141 | 120,772 | +0.10(+2.40%) |
Nov 02, 2021 | 4.005 | 4.063 | 3.918 | 4.044 | 156,158 | +0.04(+0.97%) |
Nov 01, 2021 | 3.772 | 4.053 | 3.704 | 4.005 | 222,445 | +0.30(+8.12%) |
Oct 29, 2021 | 3.811 | 3.879 | 3.671 | 3.704 | 242,900 | -0.07(-1.80%) |
Oct 28, 2021 | 3.753 | 3.821 | 3.665 | 3.772 | 210,886 | +0.09(+2.37%) |
Oct 27, 2021 | 3.636 | 3.753 | 3.646 | 3.685 | 141,767 | +0.04(+1.06%) |
Oct 26, 2021 | 3.782 | 3.631 | 3.646 | 277,161 | -0.14(-3.59%) | |
Oct 25, 2021 | 4.238 | 4.238 | 3.568 | 3.782 | 737,097 | -0.48(-11.36%) |
Oct 22, 2021 | 4.276 | 4.354 | 4.170 | 4.267 | 189,135 | -0.01(-0.23%) |
Oct 21, 2021 | 4.102 | 4.296 | 4.090 | 4.276 | 252,484 | +0.16(+4.01%) |
Oct 20, 2021 | 3.821 | 4.199 | 3.704 | 4.111 | 291,623 | +0.37(+9.84%) |
Oct 19, 2021 | 3.830 | 3.879 | 3.724 | 3.743 | 283,535 | -0.10(-2.53%) |
Oct 18, 2021 | 4.024 | 4.053 | 3.821 | 3.840 | 255,515 | -0.06(-1.49%) |
Oct 15, 2021 | 4.092 | 4.102 | 3.898 | 3.898 | 196,429 | -0.16(-3.83%) |
Oct 14, 2021 | 4.131 | 4.160 | 4.014 | 4.053 | 145,162 | -0.05(-1.18%) |
Oct 13, 2021 | 4.073 | 4.131 | 3.995 | 4.102 | 144,302 | +0.00(+0.00%) |
Oct 12, 2021 | 4.111 | 4.218 | 4.034 | 4.102 | 177,388 | -0.03(-0.70%) |
Oct 11, 2021 | 4.296 | 4.393 | 3.976 | 4.131 | 381,325 | -0.17(-4.05%) |
Oct 08, 2021 | 3.947 | 4.412 | 3.927 | 4.305 | 400,721 | +0.35(+8.82%) |
Oct 07, 2021 | 4.073 | 4.121 | 3.898 | 3.956 | 324,758 | -0.09(-2.16%) |
Oct 06, 2021 | 3.830 | 4.063 | 3.792 | 4.044 | 294,593 | +0.17(+4.51%) |
Oct 05, 2021 | 3.821 | 3.879 | 3.685 | 3.869 | 470,066 | +0.06(+1.53%) |
Oct 04, 2021 | 3.704 | 3.898 | 3.607 | 3.811 | 439,056 | +0.14(+3.69%) |
Oct 01, 2021 | 3.568 | 3.675 | 3.491 | 3.675 | 399,492 | +0.16(+4.41%) |
Sep 30, 2021 | 3.539 | 3.617 | 3.423 | 3.520 | 389,718 | +0.04(+1.11%) |
Sep 29, 2021 | 3.442 | 3.587 | 3.413 | 3.481 | 298,424 | +0.13(+3.76%) |
Sep 28, 2021 | 3.539 | 3.568 | 3.278 | 3.355 | 587,720 | -0.17(-4.94%) |
Sep 27, 2021 | 3.452 | 3.646 | 3.442 | 3.530 | 703,919 | +0.16(+4.60%) |
Sep 24, 2021 | 3.656 | 3.675 | 3.365 | 3.374 | 890,022 | -0.05(-1.42%) |
Sep 23, 2021 | 3.307 | 3.471 | 3.278 | 3.423 | 352,774 | +0.18(+5.69%) |
Sep 22, 2021 | 3.229 | 3.278 | 3.200 | 3.239 | 404,128 | +0.15(+4.70%) |
Sep 21, 2021 | 3.171 | 3.219 | 2.967 | 3.093 | 364,112 | -0.07(-2.15%) |
Sep 20, 2021 | 3.025 | 3.181 | 2.919 | 3.161 | 601,003 | +0.11(+3.49%) |
Sep 17, 2021 | 2.744 | 3.248 | 2.705 | 3.055 | 5,387,500 | +0.34(+12.50%) |
Sep 16, 2021 | 2.822 | 2.870 | 2.676 | 2.715 | 667,391 | -0.08(-2.78%) |
Sep 15, 2021 | 2.928 | 2.948 | 2.764 | 2.793 | 537,778 | -0.10(-3.36%) |
Sep 14, 2021 | 2.996 | 3.001 | 2.851 | 2.890 | 376,624 | -0.08(-2.61%) |
Sep 13, 2021 | 3.064 | 3.137 | 2.919 | 2.967 | 444,548 | -0.08(-2.55%) |
Sep 10, 2021 | 3.151 | 3.164 | 3.016 | 3.045 | 487,114 | -0.08(-2.48%) |
Sep 09, 2021 | 3.258 | 3.258 | 3.016 | 3.122 | 416,442 | -0.14(-4.17%) |
Sep 08, 2021 | 3.297 | 3.319 | 3.219 | 3.258 | 284,562 | -0.01(-0.30%) |
Sep 07, 2021 | 3.355 | 3.491 | 3.229 | 3.268 | 490,198 | -0.33(-9.16%) |
Sep 03, 2021 | 3.598 | 3.607 | 3.442 | 3.598 | 192,862 | +0.02(+0.54%) |
Sep 02, 2021 | 3.636 | 3.685 | 3.549 | 3.578 | 94,805 | -0.05(-1.34%) |
Sep 01, 2021 | 3.704 | 3.714 | 3.549 | 3.627 | 94,877 | -0.07(-1.84%) |
Aug 31, 2021 | 3.685 | 3.733 | 3.627 | 3.695 | 49,943 | +0.04(+1.06%) |
Aug 30, 2021 | 3.879 | 3.879 | 3.636 | 3.656 | 82,617 | -0.25(-6.45%) |
Aug 27, 2021 | 3.617 | 3.927 | 3.593 | 3.908 | 163,948 | +0.31(+8.63%) |
Aug 26, 2021 | 3.685 | 3.695 | 3.523 | 3.598 | 122,453 | -0.06(-1.59%) |
Aug 25, 2021 | 3.714 | 3.762 | 3.656 | 3.656 | 76,265 | -0.04(-1.05%) |
Aug 24, 2021 | 3.772 | 3.772 | 3.646 | 3.695 | 72,196 | -0.04(-1.04%) |
Aug 23, 2021 | 3.675 | 3.821 | 3.611 | 3.733 | 68,627 | +0.06(+1.58%) |
Aug 20, 2021 | 3.704 | 3.724 | 3.646 | 3.675 | 99,130 | -0.06(-1.56%) |
Aug 19, 2021 | 3.859 | 3.879 | 3.714 | 3.733 | 98,530 | -0.13(-3.27%) |
Aug 18, 2021 | 3.869 | 3.908 | 3.821 | 3.859 | 102,212 | -0.02(-0.50%) |
Aug 17, 2021 | 3.956 | 3.956 | 3.831 | 3.879 | 78,731 | -0.05(-1.23%) |
Aug 16, 2021 | 3.947 | 3.966 | 3.879 | 3.927 | 83,297 | -0.05(-1.22%) |
Aug 13, 2021 | 3.985 | 4.014 | 3.927 | 3.976 | 77,388 | -0.01(-0.24%) |
Aug 12, 2021 | 4.014 | 4.092 | 3.947 | 3.985 | 88,917 | -0.03(-0.72%) |
Aug 11, 2021 | 3.859 | 4.044 | 3.850 | 4.014 | 94,180 | +0.13(+3.24%) |
Aug 10, 2021 | 3.830 | 3.888 | 3.704 | 3.888 | 211,998 | +0.05(+1.26%) |
Aug 09, 2021 | 3.985 | 3.995 | 3.791 | 3.840 | 127,473 | -0.14(-3.41%) |
Aug 06, 2021 | 3.937 | 3.995 | 3.808 | 3.976 | 125,507 | +0.05(+1.22%) |
Aug 05, 2021 | 3.957 | 3.957 | 3.498 | 3.928 | 204,708 | -0.12(-3.07%) |
Aug 04, 2021 | 4.071 | 4.071 | 3.957 | 4.052 | 138,167 | -0.01(-0.24%) |
Aug 03, 2021 | 4.196 | 4.281 | 4.033 | 4.062 | 136,470 | -0.13(-3.19%) |
Aug 02, 2021 | 4.176 | 4.272 | 4.148 | 4.196 | 59,647 | +0.01(+0.23%) |
Jul 30, 2021 | 4.253 | 4.253 | 4.071 | 4.186 | 83,917 | -0.09(-2.01%) |
Jul 29, 2021 | 4.196 | 4.337 | 4.129 | 4.272 | 169,811 | +0.10(+2.29%) |
Jul 28, 2021 | 4.014 | 4.282 | 3.957 | 4.176 | 138,565 | +0.20(+5.05%) |
Jul 27, 2021 | 4.052 | 4.109 | 3.928 | 3.976 | 103,074 | -0.11(-2.80%) |
Jul 26, 2021 | 4.071 | 4.170 | 3.995 | 4.090 | 123,459 | +0.00(+0.00%) |
Jul 23, 2021 | 4.148 | 4.186 | 4.023 | 4.090 | 105,335 | -0.06(-1.38%) |
Jul 22, 2021 | 4.205 | 4.348 | 4.090 | 4.148 | 99,762 | -0.08(-1.81%) |
Jul 21, 2021 | 4.243 | 4.501 | 4.215 | 4.224 | 104,580 | -0.01(-0.23%) |
Jul 20, 2021 | 4.196 | 4.377 | 4.196 | 4.234 | 110,619 | +0.02(+0.45%) |
Jul 19, 2021 | 4.369 | 4.369 | 4.168 | 4.215 | 167,529 | -0.15(-3.50%) |
Jul 16, 2021 | 4.501 | 4.501 | 4.358 | 4.368 | 75,278 | -0.10(-2.14%) |
Jul 15, 2021 | 4.635 | 4.635 | 4.377 | 4.463 | 123,531 | -0.18(-3.91%) |
Jul 14, 2021 | 4.683 | 4.740 | 4.635 | 4.645 | 70,466 | -0.02(-0.41%) |
Jul 13, 2021 | 4.683 | 4.822 | 4.645 | 4.664 | 73,917 | +0.00(+0.00%) |
Jul 12, 2021 | 4.731 | 4.740 | 4.635 | 4.664 | 72,697 | -0.07(-1.41%) |
Jul 09, 2021 | 4.750 | 4.798 | 4.683 | 4.731 | 101,316 | -0.01(-0.20%) |
Jul 08, 2021 | 4.778 | 4.826 | 4.689 | 4.740 | 121,502 | -0.10(-1.98%) |
Jul 07, 2021 | 4.951 | 4.989 | 4.778 | 4.836 | 194,745 | -0.11(-2.13%) |
Jul 06, 2021 | 5.304 | 5.314 | 4.941 | 4.941 | 201,615 | -0.41(-7.68%) |
Jul 02, 2021 | 5.467 | 5.467 | 5.323 | 5.352 | 75,961 | -0.14(-2.61%) |
Jul 01, 2021 | 5.457 | 5.526 | 5.447 | 5.495 | 74,102 | +0.05(+0.88%) |
Jun 30, 2021 | 5.495 | 5.533 | 5.428 | 5.447 | 61,494 | -0.08(-1.38%) |
Jun 29, 2021 | 5.591 | 5.591 | 5.447 | 5.524 | 35,696 | -0.03(-0.52%) |
Jun 28, 2021 | 5.686 | 5.686 | 5.419 | 5.553 | 77,440 | +0.01(+0.17%) |
Jun 25, 2021 | 5.725 | 5.725 | 5.514 | 5.543 | 208,002 | -0.15(-2.68%) |
Jun 24, 2021 | 5.906 | 5.906 | 5.639 | 5.696 | 60,750 | -0.11(-1.81%) |
Jun 23, 2021 | 5.610 | 5.839 | 5.610 | 5.801 | 65,586 | +0.15(+2.71%) |
Jun 22, 2021 | 5.801 | 5.849 | 5.562 | 5.648 | 43,804 | -0.12(-2.15%) |
Jun 21, 2021 | 5.792 | 5.811 | 5.686 | 5.772 | 77,947 | -0.01(-0.17%) |
Jun 18, 2021 | 5.916 | 5.973 | 5.715 | 5.782 | 231,065 | -0.24(-3.97%) |
Jun 17, 2021 | 5.935 | 6.059 | 5.830 | 6.021 | 101,911 | +0.11(+1.94%) |
Jun 16, 2021 | 5.954 | 5.964 | 5.811 | 5.906 | 63,411 | -0.05(-0.80%) |
Jun 15, 2021 | 5.696 | 5.964 | 5.686 | 5.954 | 99,940 | +0.24(+4.18%) |
Jun 14, 2021 | 5.648 | 5.830 | 5.648 | 5.715 | 109,864 | +0.07(+1.18%) |
Jun 11, 2021 | 5.591 | 5.792 | 5.572 | 5.648 | 49,224 | +0.07(+1.20%) |
Jun 10, 2021 | 5.839 | 5.839 | 5.572 | 5.581 | 68,642 | -0.20(-3.47%) |
Jun 09, 2021 | 5.734 | 5.830 | 5.562 | 5.782 | 121,049 | +0.01(+0.17%) |
Jun 08, 2021 | 5.524 | 5.820 | 5.524 | 5.772 | 106,762 | +0.24(+4.32%) |
Jun 07, 2021 | 5.342 | 5.638 | 5.333 | 5.533 | 137,415 | +0.20(+3.76%) |
Jun 04, 2021 | 5.419 | 5.514 | 5.228 | 5.333 | 82,166 | -0.01(-0.18%) |
Jun 03, 2021 | 5.371 | 5.381 | 5.247 | 5.342 | 94,767 | -0.08(-1.41%) |
Jun 02, 2021 | 5.629 | 5.629 | 5.314 | 5.419 | 74,230 | -0.18(-3.24%) |
Jun 01, 2021 | 5.457 | 5.667 | 5.323 | 5.600 | 159,390 | +0.21(+3.90%) |
May 28, 2021 | 5.419 | 5.457 | 5.285 | 5.390 | 71,680 | +0.07(+1.26%) |
May 27, 2021 | 5.476 | 5.533 | 5.295 | 5.323 | 112,301 | -0.08(-1.42%) |
May 26, 2021 | 5.103 | 5.428 | 5.103 | 5.400 | 107,216 | +0.31(+6.00%) |
May 25, 2021 | 5.352 | 5.400 | 5.056 | 5.094 | 185,470 | -0.28(-5.16%) |
May 24, 2021 | 5.514 | 5.577 | 5.218 | 5.371 | 188,714 | -0.09(-1.58%) |
May 21, 2021 | 5.553 | 5.620 | 5.400 | 5.457 | 70,322 | -0.03(-0.52%) |
May 20, 2021 | 5.409 | 5.677 | 5.333 | 5.486 | 170,080 | +0.08(+1.41%) |
May 19, 2021 | 5.495 | 5.514 | 5.314 | 5.409 | 167,366 | -0.01(-0.18%) |
May 18, 2021 | 5.591 | 5.600 | 5.419 | 5.419 | 107,574 | -0.11(-2.07%) |
May 17, 2021 | 5.562 | 5.600 | 5.447 | 5.533 | 125,293 | -0.03(-0.52%) |
May 14, 2021 | 5.438 | 5.572 | 5.323 | 5.562 | 154,021 | +0.14(+2.65%) |
May 13, 2021 | 5.409 | 5.485 | 5.277 | 5.419 | 108,981 | +0.01(+0.17%) |
May 12, 2021 | 5.494 | 5.665 | 5.390 | 5.409 | 148,528 | -0.06(-1.04%) |
May 11, 2021 | 5.660 | 5.660 | 5.428 | 5.466 | 95,337 | -0.25(-4.30%) |
May 10, 2021 | 5.674 | 5.873 | 5.655 | 5.712 | 112,629 | +0.08(+1.34%) |
May 07, 2021 | 5.608 | 5.674 | 5.542 | 5.636 | 54,625 | -0.05(-0.83%) |
May 06, 2021 | 5.844 | 5.844 | 5.532 | 5.684 | 130,119 | -0.14(-2.44%) |
May 05, 2021 | 5.580 | 5.844 | 5.476 | 5.825 | 111,140 | +0.26(+4.76%) |
May 04, 2021 | 5.551 | 5.655 | 5.532 | 5.561 | 58,689 | +0.01(+0.17%) |
May 03, 2021 | 5.315 | 5.580 | 5.296 | 5.551 | 199,142 | +0.26(+5.01%) |
Apr 30, 2021 | 5.466 | 5.513 | 5.268 | 5.286 | 248,601 | -0.19(-3.45%) |
Apr 29, 2021 | 5.589 | 5.646 | 5.419 | 5.476 | 114,777 | -0.05(-0.86%) |
Apr 28, 2021 | 5.589 | 5.636 | 5.485 | 5.523 | 85,863 | -0.05(-0.85%) |
Apr 27, 2021 | 5.542 | 5.665 | 5.494 | 5.570 | 86,694 | +0.01(+0.17%) |
Apr 26, 2021 | 5.816 | 5.825 | 5.411 | 5.561 | 231,879 | -0.26(-4.55%) |
Apr 23, 2021 | 5.504 | 5.920 | 5.504 | 5.825 | 112,933 | +0.34(+6.21%) |
Apr 22, 2021 | 5.684 | 5.721 | 5.447 | 5.485 | 135,557 | -0.22(-3.81%) |
Apr 21, 2021 | 5.580 | 5.816 | 5.580 | 5.703 | 87,435 | +0.05(+0.84%) |
Apr 20, 2021 | 5.967 | 6.100 | 5.617 | 5.655 | 187,518 | -0.42(-6.85%) |
Apr 19, 2021 | 6.629 | 6.677 | 6.062 | 6.071 | 148,386 | -0.72(-10.58%) |
Apr 16, 2021 | 6.511 | 6.866 | 6.511 | 6.790 | 72,645 | -0.01(-0.14%) |
Apr 15, 2021 | 6.752 | 6.894 | 6.535 | 6.800 | 58,798 | +0.05(+0.70%) |
Apr 14, 2021 | 6.781 | 6.837 | 6.743 | 6.752 | 46,581 | +0.00(+0.00%) |
Apr 13, 2021 | 6.695 | 6.809 | 6.639 | 6.752 | 67,906 | -0.03(-0.42%) |
Apr 12, 2021 | 6.970 | 7.008 | 6.705 | 6.781 | 149,308 | -0.19(-2.71%) |
Apr 09, 2021 | 7.036 | 7.168 | 6.875 | 6.970 | 113,673 | -0.02(-0.27%) |
Apr 08, 2021 | 6.998 | 7.088 | 6.781 | 6.989 | 92,142 | +0.00(+0.00%) |
Apr 07, 2021 | 7.026 | 7.140 | 6.894 | 6.989 | 60,307 | -0.03(-0.40%) |
Apr 06, 2021 | 7.008 | 7.272 | 6.941 | 7.017 | 198,595 | +0.00(+0.00%) |
Apr 05, 2021 | 7.329 | 7.329 | 6.960 | 7.017 | 99,757 | -0.17(-2.37%) |
Apr 01, 2021 | 6.733 | 7.197 | 6.729 | 7.187 | 112,298 | +0.37(+5.41%) |
Mar 31, 2021 | 6.989 | 7.282 | 6.809 | 6.818 | 263,400 | -0.03(-0.41%) |
Mar 30, 2021 | 6.837 | 6.979 | 6.809 | 6.847 | 60,938 | +0.09(+1.40%) |
Mar 29, 2021 | 6.790 | 6.998 | 6.695 | 6.752 | 120,419 | -0.10(-1.52%) |
Mar 26, 2021 | 6.885 | 6.978 | 6.790 | 6.856 | 80,153 | +0.09(+1.26%) |
Mar 25, 2021 | 6.724 | 6.979 | 6.686 | 6.771 | 104,593 | -0.02(-0.28%) |
Mar 24, 2021 | 6.989 | 7.225 | 6.790 | 6.790 | 127,007 | -0.20(-2.84%) |
Mar 23, 2021 | 6.989 | 7.074 | 6.847 | 6.989 | 81,988 | -0.11(-1.60%) |
Mar 22, 2021 | 7.216 | 7.357 | 7.045 | 7.102 | 138,153 | +0.00(+0.00%) |
Mar 19, 2021 | 7.159 | 7.159 | 6.734 | 7.102 | 384,692 | -0.09(-1.31%) |
Mar 18, 2021 | 7.121 | 7.376 | 6.965 | 7.197 | 120,066 | +0.15(+2.15%) |
Mar 17, 2021 | 7.008 | 7.131 | 6.790 | 7.045 | 121,142 | +0.05(+0.68%) |
Mar 16, 2021 | 7.509 | 7.509 | 6.941 | 6.998 | 95,887 | -0.54(-7.15%) |
Mar 15, 2021 | 7.405 | 7.566 | 7.172 | 7.537 | 128,030 | +0.09(+1.14%) |
Mar 12, 2021 | 7.414 | 7.717 | 7.301 | 7.452 | 120,652 | +0.08(+1.03%) |
Mar 11, 2021 | 7.433 | 7.443 | 7.093 | 7.376 | 130,077 | -0.03(-0.38%) |
Mar 10, 2021 | 7.216 | 7.433 | 7.131 | 7.405 | 121,997 | +0.30(+4.26%) |
Mar 09, 2021 | 7.414 | 7.433 | 6.979 | 7.102 | 142,092 | -0.30(-4.09%) |
Mar 08, 2021 | 6.904 | 7.452 | 6.620 | 7.405 | 309,328 | +0.63(+9.36%) |
Mar 05, 2021 | 6.506 | 6.790 | 6.090 | 6.771 | 188,433 | +0.44(+7.03%) |
Mar 04, 2021 | 6.610 | 6.610 | 6.166 | 6.327 | 245,623 | -0.31(-4.70%) |
Mar 03, 2021 | 6.714 | 6.894 | 6.492 | 6.639 | 165,981 | -0.07(-0.99%) |
Mar 02, 2021 | 6.705 | 6.998 | 6.563 | 6.705 | 170,103 | +0.06(+0.85%) |
Mar 01, 2021 | 6.109 | 6.771 | 6.071 | 6.648 | 248,465 | +0.82(+14.12%) |
Feb 26, 2021 | 5.985 | 6.041 | 5.657 | 5.825 | 219,417 | -0.22(-3.72%) |
Feb 25, 2021 | 5.835 | 6.088 | 5.619 | 6.050 | 274,334 | +0.44(+7.85%) |
Feb 24, 2021 | 5.320 | 5.619 | 5.320 | 5.610 | 209,861 | +0.35(+6.58%) |
Feb 23, 2021 | 5.310 | 5.413 | 5.189 | 5.264 | 101,502 | -0.06(-1.06%) |
Feb 22, 2021 | 5.367 | 5.526 | 5.254 | 5.320 | 229,247 | -0.19(-3.40%) |
Feb 19, 2021 | 5.376 | 5.516 | 5.329 | 5.507 | 254,652 | +0.10(+1.91%) |
Feb 18, 2021 | 5.582 | 5.619 | 5.348 | 5.404 | 69,359 | -0.16(-2.86%) |
Feb 17, 2021 | 5.666 | 5.713 | 5.507 | 5.563 | 83,865 | -0.14(-2.46%) |
Feb 16, 2021 | 5.751 | 5.807 | 5.619 | 5.704 | 139,855 | +0.04(+0.66%) |
Feb 12, 2021 | 5.591 | 5.790 | 5.507 | 5.666 | 154,286 | +0.07(+1.17%) |
Feb 11, 2021 | 5.367 | 5.619 | 5.367 | 5.601 | 86,406 | +0.25(+4.73%) |
Feb 10, 2021 | 5.385 | 5.470 | 5.282 | 5.348 | 65,302 | +0.02(+0.35%) |
Feb 09, 2021 | 5.385 | 5.413 | 5.273 | 5.329 | 94,896 | -0.05(-0.87%) |
Feb 08, 2021 | 5.235 | 5.395 | 5.067 | 5.376 | 69,317 | +0.19(+3.61%) |
Feb 05, 2021 | 5.254 | 5.301 | 5.100 | 5.189 | 91,290 | -0.03(-0.54%) |
Feb 04, 2021 | 5.029 | 5.259 | 5.029 | 5.217 | 64,344 | +0.20(+3.92%) |
Feb 03, 2021 | 4.954 | 5.095 | 4.917 | 5.020 | 56,863 | +0.04(+0.75%) |
Feb 02, 2021 | 4.964 | 5.179 | 4.917 | 4.983 | 119,255 | +0.07(+1.33%) |
Feb 01, 2021 | 4.823 | 4.973 | 4.748 | 4.917 | 105,824 | +0.16(+3.35%) |
Jan 29, 2021 | 4.861 | 4.964 | 4.748 | 4.758 | 107,840 | -0.10(-2.12%) |
Jan 28, 2021 | 4.926 | 4.964 | 4.767 | 4.861 | 165,066 | -0.07(-1.33%) |
Jan 27, 2021 | 5.151 | 5.170 | 4.917 | 4.926 | 134,360 | -0.36(-6.74%) |
Jan 26, 2021 | 5.507 | 5.544 | 5.264 | 5.282 | 101,313 | -0.21(-3.75%) |
Jan 25, 2021 | 5.367 | 5.591 | 5.273 | 5.488 | 115,640 | +0.17(+3.17%) |
Jan 22, 2021 | 5.207 | 5.357 | 5.067 | 5.320 | 110,936 | +0.01(+0.18%) |
Jan 21, 2021 | 5.329 | 5.404 | 5.179 | 5.310 | 124,869 | -0.02(-0.35%) |
Jan 20, 2021 | 5.441 | 5.488 | 5.245 | 5.329 | 108,268 | -0.06(-1.04%) |
Jan 19, 2021 | 5.470 | 5.601 | 5.348 | 5.385 | 117,660 | +0.02(+0.35%) |
Jan 15, 2021 | 5.357 | 5.479 | 5.207 | 5.367 | 104,957 | -0.05(-0.87%) |
Jan 14, 2021 | 5.652 | 5.652 | 5.404 | 5.413 | 90,651 | +0.02(+0.35%) |
Jan 13, 2021 | 5.526 | 5.538 | 5.301 | 5.395 | 91,085 | -0.17(-3.03%) |
Jan 12, 2021 | 5.441 | 5.629 | 5.310 | 5.563 | 119,879 | +0.12(+2.24%) |
Jan 11, 2021 | 5.526 | 5.666 | 5.292 | 5.441 | 130,007 | -0.10(-1.86%) |
Jan 08, 2021 | 5.835 | 5.835 | 5.498 | 5.544 | 77,303 | -0.29(-4.98%) |
Jan 07, 2021 | 5.788 | 5.900 | 5.470 | 5.835 | 171,661 | +0.10(+1.80%) |
Jan 06, 2021 | 5.451 | 5.788 | 5.395 | 5.732 | 192,434 | +0.39(+7.37%) |
Jan 05, 2021 | 5.385 | 5.479 | 5.301 | 5.338 | 136,382 | -0.02(-0.35%) |
Jan 04, 2021 | 5.479 | 5.536 | 5.160 | 5.357 | 186,106 | +0.00(+0.00%) |
Dec 31, 2020 | 5.357 | 5.357 | 5.357 | 101,736 | +0.07(+1.42%) | |
Dec 30, 2020 | 5.423 | 5.526 | 5.245 | 5.282 | 101,736 | -0.12(-2.25%) |
Dec 29, 2020 | 5.488 | 5.488 | 5.310 | 5.404 | 184,515 | +0.25(+4.91%) |
Dec 28, 2020 | 5.694 | 5.713 | 5.151 | 5.151 | 295,999 | -0.54(-9.54%) |
Dec 24, 2020 | 5.292 | 5.769 | 5.292 | 5.694 | 145,210 | +0.49(+9.35%) |
Dec 23, 2020 | 4.926 | 5.301 | 4.926 | 5.207 | 183,421 | +0.37(+7.54%) |
Dec 22, 2020 | 4.758 | 4.870 | 4.664 | 4.842 | 201,310 | +0.13(+2.78%) |
Dec 21, 2020 | 4.861 | 4.886 | 4.561 | 4.711 | 151,256 | -0.08(-1.76%) |
Dec 18, 2020 | 4.758 | 5.011 | 4.692 | 4.795 | 606,255 | +0.07(+1.39%) |
Dec 17, 2020 | 4.777 | 4.823 | 4.522 | 4.730 | 148,439 | -0.02(-0.39%) |
Dec 16, 2020 | 4.814 | 4.861 | 4.608 | 4.748 | 158,553 | -0.17(-3.43%) |
Dec 15, 2020 | 4.870 | 5.048 | 4.683 | 4.917 | 210,411 | +0.16(+3.35%) |
Dec 14, 2020 | 4.299 | 4.917 | 4.299 | 4.758 | 346,571 | +0.43(+9.96%) |
Dec 11, 2020 | 4.308 | 4.416 | 4.140 | 4.327 | 327,578 | -0.03(-0.64%) |
Dec 10, 2020 | 4.252 | 4.383 | 4.215 | 4.355 | 115,907 | +0.07(+1.75%) |
Dec 09, 2020 | 4.374 | 4.383 | 4.233 | 4.280 | 89,427 | -0.01(-0.22%) |
Dec 08, 2020 | 4.289 | 4.411 | 4.224 | 4.289 | 124,048 | +0.04(+0.88%) |
Dec 07, 2020 | 4.439 | 4.458 | 4.233 | 4.252 | 122,401 | -0.19(-4.22%) |
Dec 04, 2020 | 4.261 | 4.439 | 4.252 | 4.439 | 166,351 | +0.22(+5.10%) |
Dec 03, 2020 | 4.280 | 4.280 | 4.140 | 4.224 | 87,205 | -0.02(-0.44%) |
Dec 02, 2020 | 4.112 | 4.318 | 4.112 | 4.243 | 175,404 | +0.13(+3.19%) |