Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.210 | 3.315 | 3.210 | 3.290 | 29,664 | +0.03(+0.92%) |
Nov 29, 2021 | 3.370 | 3.510 | 3.200 | 3.260 | 49,201 | -0.11(-3.20%) |
Nov 26, 2021 | 3.400 | 3.410 | 3.310 | 3.368 | 6,814 | -0.02(-0.66%) |
Nov 24, 2021 | 3.400 | 3.410 | 3.310 | 3.390 | 17,475 | +0.01(+0.30%) |
Nov 23, 2021 | 3.470 | 3.500 | 3.370 | 3.380 | 13,217 | -0.09(-2.59%) |
Nov 22, 2021 | 3.530 | 3.710 | 3.460 | 3.470 | 36,228 | -0.09(-2.53%) |
Nov 19, 2021 | 3.650 | 3.730 | 3.560 | 3.560 | 9,160 | -0.06(-1.66%) |
Nov 18, 2021 | 3.980 | 3.700 | 3.591 | 3.620 | 82,911 | -0.36(-9.05%) |
Nov 17, 2021 | 3.910 | 4.270 | 3.710 | 3.980 | 133,721 | +0.08(+2.05%) |
Nov 16, 2021 | 3.850 | 4.050 | 3.810 | 3.900 | 94,979 | +0.05(+1.30%) |
Nov 15, 2021 | 3.840 | 3.890 | 3.690 | 3.850 | 44,427 | +0.16(+4.34%) |
Nov 12, 2021 | 3.720 | 3.800 | 3.670 | 3.690 | 31,209 | -0.11(-2.89%) |
Nov 11, 2021 | 3.580 | 3.900 | 3.533 | 3.800 | 65,940 | +0.07(+1.88%) |
Nov 10, 2021 | 3.810 | 3.730 | 783,902 | +0.29(+8.27%) | ||
Nov 09, 2021 | 3.480 | 3.480 | 3.373 | 3.445 | 18,129 | -0.04(-1.01%) |
Nov 08, 2021 | 3.450 | 3.511 | 3.380 | 3.480 | 16,016 | +0.02(+0.58%) |
Nov 05, 2021 | 3.540 | 3.580 | 3.390 | 3.460 | 17,039 | -0.03(-0.86%) |
Nov 04, 2021 | 3.470 | 3.650 | 3.365 | 3.490 | 140,363 | +0.04(+1.16%) |
Nov 03, 2021 | 3.370 | 3.480 | 3.370 | 3.450 | 9,721 | +0.02(+0.58%) |
Nov 02, 2021 | 3.350 | 3.440 | 3.330 | 3.430 | 21,739 | +0.06(+1.78%) |
Nov 01, 2021 | 3.260 | 3.470 | 3.050 | 3.370 | 72,320 | +0.01(+0.30%) |
Oct 29, 2021 | 3.380 | 3.470 | 3.360 | 3.360 | 4,189 | -0.02(-0.59%) |
Oct 28, 2021 | 3.260 | 3.380 | 3.250 | 3.380 | 14,637 | +0.18(+5.62%) |
Oct 27, 2021 | 3.360 | 3.502 | 3.160 | 3.200 | 65,558 | -0.21(-6.16%) |
Oct 26, 2021 | 3.420 | 3.448 | 3.410 | 21,144 | -0.04(-1.16%) | |
Oct 25, 2021 | 3.480 | 3.500 | 3.450 | 3.450 | 18,271 | -0.04(-1.15%) |
Oct 22, 2021 | 3.600 | 3.600 | 3.470 | 3.490 | 15,522 | -0.13(-3.59%) |
Oct 21, 2021 | 3.610 | 3.670 | 3.600 | 3.620 | 6,041 | +0.02(+0.56%) |
Oct 20, 2021 | 3.710 | 3.755 | 3.580 | 3.600 | 6,018 | +0.02(+0.56%) |
Oct 19, 2021 | 3.700 | 3.858 | 3.540 | 3.580 | 30,836 | -0.20(-5.29%) |
Oct 18, 2021 | 3.880 | 3.905 | 3.600 | 3.780 | 18,256 | -0.05(-1.31%) |
Oct 15, 2021 | 4.030 | 4.030 | 3.780 | 3.830 | 17,825 | -0.04(-1.03%) |
Oct 14, 2021 | 3.830 | 4.055 | 3.817 | 3.870 | 92,091 | +0.03(+0.78%) |
Oct 13, 2021 | 3.700 | 3.880 | 3.630 | 3.840 | 49,858 | +0.14(+3.78%) |
Oct 12, 2021 | 3.740 | 3.740 | 3.620 | 3.700 | 18,815 | -0.04(-0.96%) |
Oct 11, 2021 | 3.450 | 3.840 | 3.420 | 3.736 | 82,211 | +0.26(+7.35%) |
Oct 08, 2021 | 3.470 | 3.490 | 3.380 | 3.480 | 8,424 | +0.03(+0.87%) |
Oct 07, 2021 | 3.400 | 3.500 | 3.400 | 3.450 | 23,706 | +0.06(+1.77%) |
Oct 06, 2021 | 3.430 | 3.430 | 3.260 | 3.390 | 12,010 | +0.00(+0.00%) |
Oct 05, 2021 | 3.230 | 3.393 | 3.230 | 3.390 | 18,422 | +0.06(+1.80%) |
Oct 04, 2021 | 3.250 | 3.330 | 3.200 | 3.330 | 13,505 | +0.09(+2.78%) |
Oct 01, 2021 | 3.350 | 3.400 | 3.230 | 3.240 | 22,565 | -0.16(-4.71%) |
Sep 30, 2021 | 3.320 | 3.400 | 3.160 | 3.400 | 16,150 | +0.05(+1.49%) |
Sep 29, 2021 | 3.350 | 3.422 | 3.290 | 3.350 | 15,160 | -0.05(-1.47%) |
Sep 28, 2021 | 3.150 | 3.410 | 3.065 | 3.400 | 39,471 | +0.21(+6.58%) |
Sep 27, 2021 | 3.200 | 3.270 | 3.110 | 3.190 | 43,510 | +0.01(+0.24%) |
Sep 24, 2021 | 3.230 | 3.290 | 3.170 | 3.182 | 21,342 | -0.03(-0.86%) |
Sep 23, 2021 | 3.260 | 3.300 | 3.150 | 3.210 | 23,254 | -0.08(-2.43%) |
Sep 22, 2021 | 3.210 | 3.300 | 3.170 | 3.290 | 20,704 | +0.10(+3.13%) |
Sep 21, 2021 | 3.280 | 3.280 | 3.140 | 3.190 | 24,889 | -0.04(-1.24%) |
Sep 20, 2021 | 3.440 | 3.520 | 3.140 | 3.230 | 67,446 | -0.21(-6.10%) |
Sep 17, 2021 | 3.100 | 3.620 | 3.100 | 3.440 | 122,136 | +0.29(+9.21%) |
Sep 16, 2021 | 3.300 | 3.465 | 3.000 | 3.150 | 64,182 | -0.22(-6.53%) |
Sep 15, 2021 | 3.250 | 3.382 | 3.200 | 3.370 | 45,581 | +0.10(+2.94%) |
Sep 14, 2021 | 3.460 | 3.480 | 3.210 | 3.274 | 63,933 | -0.17(-4.84%) |
Sep 13, 2021 | 3.600 | 3.600 | 3.385 | 3.440 | 18,307 | -0.16(-4.44%) |
Sep 10, 2021 | 3.450 | 3.630 | 3.410 | 3.600 | 15,475 | +0.15(+4.35%) |
Sep 09, 2021 | 3.550 | 3.585 | 3.450 | 3.450 | 33,173 | -0.10(-2.82%) |
Sep 08, 2021 | 3.690 | 3.690 | 3.510 | 3.550 | 20,167 | -0.19(-5.08%) |
Sep 07, 2021 | 3.840 | 3.840 | 3.660 | 3.740 | 15,057 | -0.11(-2.86%) |
Sep 03, 2021 | 3.920 | 3.930 | 3.790 | 3.850 | 20,456 | -0.08(-2.04%) |
Sep 02, 2021 | 3.980 | 3.980 | 3.800 | 3.930 | 27,646 | +0.06(+1.55%) |
Sep 01, 2021 | 3.780 | 3.980 | 3.600 | 3.870 | 100,901 | +0.27(+7.50%) |
Aug 31, 2021 | 3.590 | 3.660 | 3.575 | 3.600 | 33,443 | +0.03(+0.84%) |
Aug 30, 2021 | 3.790 | 3.790 | 3.510 | 3.570 | 32,916 | -0.04(-1.11%) |
Aug 27, 2021 | 3.810 | 3.810 | 3.610 | 3.610 | 76,030 | -0.12(-3.22%) |
Aug 26, 2021 | 3.750 | 3.754 | 3.550 | 3.730 | 11,935 | +0.00(+0.00%) |
Aug 25, 2021 | 3.760 | 3.790 | 3.588 | 3.730 | 29,150 | +0.23(+6.57%) |
Aug 24, 2021 | 3.500 | 3.600 | 3.390 | 3.500 | 20,973 | -0.01(-0.28%) |
Aug 23, 2021 | 3.390 | 3.545 | 3.350 | 3.510 | 16,460 | +0.07(+2.03%) |
Aug 20, 2021 | 3.380 | 3.540 | 3.350 | 3.440 | 10,284 | +0.08(+2.38%) |
Aug 19, 2021 | 3.310 | 3.570 | 3.250 | 3.360 | 17,293 | -0.05(-1.54%) |
Aug 18, 2021 | 3.270 | 3.440 | 3.150 | 3.413 | 33,779 | +0.22(+6.97%) |
Aug 17, 2021 | 3.510 | 3.565 | 3.190 | 3.190 | 45,966 | -0.32(-9.12%) |
Aug 16, 2021 | 3.630 | 3.740 | 3.510 | 3.510 | 25,327 | -0.19(-5.14%) |
Aug 13, 2021 | 3.810 | 3.810 | 3.700 | 3.700 | 27,084 | -0.07(-1.99%) |
Aug 12, 2021 | 3.920 | 3.920 | 3.730 | 3.775 | 36,055 | -0.12(-2.96%) |
Aug 11, 2021 | 3.990 | 4.010 | 3.840 | 3.890 | 33,032 | -0.11(-2.75%) |
Aug 10, 2021 | 3.970 | 4.020 | 3.923 | 4.000 | 30,219 | +0.03(+0.76%) |
Aug 09, 2021 | 3.910 | 4.000 | 3.910 | 3.970 | 26,266 | +0.02(+0.51%) |
Aug 06, 2021 | 3.900 | 3.970 | 3.880 | 3.950 | 11,941 | +0.00(+0.00%) |
Aug 05, 2021 | 3.870 | 3.970 | 3.810 | 3.950 | 9,971 | +0.08(+2.07%) |
Aug 04, 2021 | 3.940 | 3.980 | 3.870 | 3.870 | 14,646 | -0.08(-2.03%) |
Aug 03, 2021 | 3.880 | 3.970 | 3.880 | 3.950 | 21,227 | -0.02(-0.50%) |
Aug 02, 2021 | 3.870 | 4.010 | 3.817 | 3.970 | 16,396 | +0.10(+2.58%) |
Jul 30, 2021 | 3.810 | 3.900 | 3.810 | 3.870 | 15,610 | +0.01(+0.26%) |
Jul 29, 2021 | 4.000 | 4.000 | 3.790 | 3.860 | 36,155 | -0.14(-3.50%) |
Jul 28, 2021 | 3.940 | 4.000 | 3.830 | 4.000 | 18,293 | +0.11(+2.83%) |
Jul 27, 2021 | 3.930 | 3.970 | 3.830 | 3.890 | 8,746 | -0.02(-0.51%) |
Jul 26, 2021 | 3.820 | 3.970 | 3.780 | 3.910 | 16,641 | +0.05(+1.30%) |
Jul 23, 2021 | 3.950 | 3.990 | 3.860 | 3.860 | 21,654 | -0.10(-2.53%) |
Jul 22, 2021 | 3.960 | 3.960 | 3.890 | 3.960 | 11,405 | -0.01(-0.25%) |
Jul 21, 2021 | 3.930 | 4.020 | 3.730 | 3.970 | 28,037 | +0.08(+2.06%) |
Jul 20, 2021 | 3.660 | 3.940 | 3.650 | 3.890 | 18,840 | +0.24(+6.58%) |
Jul 19, 2021 | 3.500 | 3.750 | 3.500 | 3.650 | 26,830 | +0.06(+1.67%) |
Jul 16, 2021 | 3.650 | 3.814 | 3.550 | 3.590 | 14,448 | -0.02(-0.55%) |
Jul 15, 2021 | 3.770 | 3.770 | 3.600 | 3.610 | 17,401 | -0.19(-5.00%) |
Jul 14, 2021 | 3.940 | 3.970 | 3.789 | 3.800 | 14,224 | -0.08(-2.06%) |
Jul 13, 2021 | 3.890 | 3.930 | 3.800 | 3.880 | 36,663 | -0.02(-0.51%) |
Jul 12, 2021 | 3.860 | 3.900 | 3.805 | 3.900 | 27,454 | +0.09(+2.36%) |
Jul 09, 2021 | 3.570 | 3.888 | 3.570 | 3.810 | 24,154 | +0.18(+4.96%) |
Jul 08, 2021 | 3.740 | 3.814 | 3.600 | 3.630 | 78,214 | -0.23(-5.96%) |
Jul 07, 2021 | 3.990 | 4.100 | 3.780 | 3.860 | 29,322 | -0.11(-2.77%) |
Jul 06, 2021 | 3.960 | 4.060 | 3.920 | 3.970 | 22,646 | -0.03(-0.75%) |
Jul 02, 2021 | 4.170 | 4.225 | 3.950 | 4.000 | 68,698 | -0.16(-3.85%) |
Jul 01, 2021 | 4.220 | 4.361 | 4.150 | 4.160 | 65,604 | -0.06(-1.42%) |
Jun 30, 2021 | 4.230 | 4.250 | 4.070 | 4.220 | 41,746 | -0.01(-0.24%) |
Jun 29, 2021 | 4.120 | 4.300 | 3.950 | 4.230 | 42,681 | +0.14(+3.42%) |
Jun 28, 2021 | 4.400 | 4.447 | 3.961 | 4.090 | 90,453 | -0.27(-6.19%) |
Jun 25, 2021 | 4.190 | 4.600 | 4.177 | 4.360 | 207,445 | +0.21(+5.06%) |
Jun 24, 2021 | 3.950 | 4.150 | 3.950 | 4.150 | 70,905 | +0.18(+4.53%) |
Jun 23, 2021 | 3.890 | 4.000 | 3.830 | 3.970 | 90,699 | +0.08(+2.06%) |
Jun 22, 2021 | 3.880 | 3.900 | 3.830 | 3.890 | 40,751 | +0.01(+0.26%) |
Jun 21, 2021 | 3.890 | 3.900 | 3.820 | 3.880 | 34,223 | -0.04(-1.02%) |
Jun 18, 2021 | 3.860 | 3.920 | 3.850 | 3.920 | 39,582 | +0.06(+1.55%) |
Jun 17, 2021 | 3.800 | 3.890 | 3.720 | 3.860 | 63,283 | +0.07(+1.85%) |
Jun 16, 2021 | 3.670 | 3.800 | 3.625 | 3.790 | 32,671 | +0.16(+4.41%) |
Jun 15, 2021 | 3.780 | 3.780 | 3.610 | 3.630 | 36,788 | -0.16(-4.22%) |
Jun 14, 2021 | 3.780 | 3.810 | 3.700 | 3.790 | 56,002 | -0.01(-0.26%) |
Jun 11, 2021 | 3.510 | 3.840 | 3.510 | 3.800 | 73,468 | +0.29(+8.26%) |
Jun 10, 2021 | 3.790 | 3.895 | 3.510 | 3.510 | 91,140 | -0.28(-7.39%) |
Jun 09, 2021 | 4.020 | 4.020 | 3.680 | 3.790 | 107,824 | +0.05(+1.34%) |
Jun 08, 2021 | 3.480 | 4.200 | 3.450 | 3.740 | 911,976 | +0.26(+7.47%) |
Jun 07, 2021 | 3.450 | 3.490 | 3.444 | 3.480 | 11,687 | +0.05(+1.46%) |
Jun 04, 2021 | 3.440 | 3.490 | 3.360 | 3.430 | 40,057 | +0.00(+0.00%) |
Jun 03, 2021 | 3.380 | 3.600 | 3.200 | 3.430 | 102,336 | -0.01(-0.29%) |
Jun 02, 2021 | 3.520 | 3.820 | 3.358 | 3.440 | 162,252 | -0.06(-1.71%) |
Jun 01, 2021 | 3.530 | 3.570 | 3.451 | 3.500 | 24,246 | +0.03(+0.86%) |
May 28, 2021 | 3.420 | 3.600 | 3.420 | 3.470 | 28,788 | +0.04(+1.17%) |
May 27, 2021 | 3.450 | 3.570 | 3.400 | 3.430 | 95,619 | +0.03(+0.88%) |
May 26, 2021 | 3.400 | 3.460 | 3.379 | 3.400 | 57,749 | -0.02(-0.58%) |
May 25, 2021 | 3.380 | 3.540 | 3.310 | 3.420 | 67,892 | +0.04(+1.18%) |
May 24, 2021 | 3.400 | 3.430 | 3.320 | 3.380 | 33,573 | +0.01(+0.30%) |
May 21, 2021 | 3.420 | 3.450 | 3.280 | 3.370 | 38,124 | +0.05(+1.51%) |
May 20, 2021 | 3.280 | 3.420 | 3.190 | 3.320 | 87,824 | +0.10(+3.11%) |
May 19, 2021 | 3.180 | 3.346 | 3.170 | 3.220 | 60,557 | +0.00(+0.00%) |
May 18, 2021 | 3.210 | 3.370 | 3.200 | 3.220 | 49,062 | -0.02(-0.62%) |
May 17, 2021 | 3.250 | 3.420 | 3.200 | 3.240 | 29,533 | -0.04(-1.22%) |
May 14, 2021 | 3.280 | 3.450 | 3.110 | 3.280 | 188,631 | +0.01(+0.31%) |
May 13, 2021 | 3.570 | 3.620 | 3.266 | 3.270 | 181,904 | -0.09(-2.68%) |
May 12, 2021 | 3.910 | 4.250 | 3.360 | 3.360 | 810,165 | -0.63(-15.79%) |
May 11, 2021 | 3.910 | 4.190 | 3.710 | 3.990 | 560,163 | +0.13(+3.37%) |
May 10, 2021 | 4.070 | 4.180 | 3.860 | 3.860 | 58,911 | -0.23(-5.62%) |
May 07, 2021 | 4.060 | 4.200 | 4.020 | 4.090 | 41,987 | +0.05(+1.24%) |
May 06, 2021 | 3.980 | 4.410 | 3.930 | 4.040 | 456,596 | +0.06(+1.51%) |
May 05, 2021 | 4.050 | 4.070 | 3.810 | 3.980 | 65,926 | -0.05(-1.24%) |
May 04, 2021 | 3.950 | 4.060 | 3.910 | 4.030 | 23,373 | +0.02(+0.50%) |
May 03, 2021 | 4.170 | 4.170 | 4.010 | 4.010 | 27,629 | -0.16(-3.84%) |
Apr 30, 2021 | 4.210 | 4.330 | 4.150 | 4.170 | 13,900 | -0.10(-2.34%) |
Apr 29, 2021 | 4.370 | 4.370 | 4.210 | 4.270 | 55,854 | -0.10(-2.29%) |
Apr 28, 2021 | 4.180 | 4.400 | 4.180 | 4.370 | 85,729 | +0.15(+3.55%) |
Apr 27, 2021 | 4.160 | 4.230 | 4.120 | 4.220 | 40,146 | +0.02(+0.48%) |
Apr 26, 2021 | 4.140 | 4.200 | 4.060 | 4.200 | 34,217 | +0.06(+1.45%) |
Apr 23, 2021 | 4.220 | 4.250 | 4.070 | 4.140 | 33,300 | -0.03(-0.72%) |
Apr 22, 2021 | 4.150 | 4.330 | 4.060 | 4.170 | 25,810 | +0.00(+0.00%) |
Apr 21, 2021 | 4.040 | 4.250 | 4.000 | 4.170 | 49,831 | +0.14(+3.47%) |
Apr 20, 2021 | 3.960 | 4.130 | 3.950 | 4.030 | 69,386 | +0.03(+0.75%) |
Apr 19, 2021 | 4.150 | 4.150 | 3.900 | 4.000 | 43,840 | -0.20(-4.76%) |
Apr 16, 2021 | 4.220 | 4.280 | 4.030 | 4.200 | 85,700 | -0.02(-0.47%) |
Apr 15, 2021 | 4.320 | 4.420 | 4.200 | 4.220 | 123,472 | -0.04(-0.94%) |
Apr 14, 2021 | 4.360 | 4.447 | 4.220 | 4.260 | 118,081 | -0.14(-3.18%) |
Apr 13, 2021 | 4.360 | 4.430 | 4.310 | 4.400 | 71,491 | +0.04(+0.92%) |
Apr 12, 2021 | 4.370 | 4.390 | 4.200 | 4.360 | 82,404 | -0.02(-0.46%) |
Apr 09, 2021 | 4.370 | 4.580 | 4.250 | 4.380 | 70,400 | +0.02(+0.46%) |
Apr 08, 2021 | 4.440 | 4.440 | 4.310 | 4.360 | 36,292 | -0.03(-0.68%) |
Apr 07, 2021 | 4.400 | 4.420 | 4.270 | 4.390 | 49,080 | +0.01(+0.23%) |
Apr 06, 2021 | 4.370 | 4.440 | 4.243 | 4.380 | 35,879 | +0.00(+0.00%) |
Apr 05, 2021 | 4.430 | 4.490 | 4.330 | 4.380 | 67,226 | +0.02(+0.46%) |
Apr 01, 2021 | 4.260 | 4.490 | 4.050 | 4.360 | 163,300 | +0.24(+5.83%) |
Mar 31, 2021 | 4.080 | 4.290 | 4.060 | 4.120 | 57,193 | +0.08(+1.98%) |
Mar 30, 2021 | 3.950 | 4.350 | 3.820 | 4.040 | 305,798 | +0.16(+4.12%) |
Mar 29, 2021 | 4.010 | 4.600 | 3.650 | 3.880 | 400,888 | -0.22(-5.37%) |
Mar 26, 2021 | 4.478 | 4.478 | 4.011 | 4.100 | 56,900 | -0.14(-3.30%) |
Mar 25, 2021 | 4.140 | 4.290 | 4.000 | 4.240 | 139,682 | +0.09(+2.17%) |
Mar 24, 2021 | 4.310 | 4.370 | 4.120 | 4.150 | 131,006 | -0.13(-3.04%) |
Mar 23, 2021 | 4.600 | 4.650 | 4.230 | 4.280 | 163,074 | -0.35(-7.56%) |
Mar 22, 2021 | 4.690 | 4.850 | 4.550 | 4.630 | 169,325 | +0.04(+0.87%) |
Mar 19, 2021 | 4.910 | 4.942 | 4.590 | 4.590 | 193,600 | -0.36(-7.27%) |
Mar 18, 2021 | 4.840 | 5.280 | 4.710 | 4.950 | 682,203 | +0.12(+2.48%) |
Mar 17, 2021 | 4.670 | 4.950 | 4.620 | 4.830 | 276,618 | +0.09(+1.90%) |
Mar 16, 2021 | 4.410 | 4.850 | 4.390 | 4.740 | 686,410 | +0.39(+8.97%) |
Mar 15, 2021 | 4.300 | 4.430 | 4.230 | 4.350 | 106,445 | +0.15(+3.57%) |
Mar 12, 2021 | 4.250 | 4.360 | 4.110 | 4.200 | 76,300 | +0.04(+0.96%) |
Mar 11, 2021 | 4.110 | 4.290 | 4.000 | 4.160 | 91,283 | +0.13(+3.23%) |
Mar 10, 2021 | 4.070 | 4.160 | 3.890 | 4.030 | 90,184 | +0.02(+0.50%) |
Mar 09, 2021 | 4.120 | 4.390 | 3.830 | 4.010 | 238,448 | +0.20(+5.25%) |
Mar 08, 2021 | 3.850 | 4.012 | 3.765 | 3.810 | 64,999 | -0.08(-2.14%) |
Mar 05, 2021 | 3.950 | 4.210 | 3.700 | 3.893 | 146,800 | +0.00(+0.08%) |
Mar 04, 2021 | 4.310 | 4.350 | 3.750 | 3.890 | 184,348 | -0.41(-9.53%) |
Mar 03, 2021 | 4.410 | 4.590 | 4.260 | 4.300 | 115,475 | -0.10(-2.27%) |
Mar 02, 2021 | 4.750 | 4.750 | 4.330 | 4.400 | 179,106 | -0.24(-5.17%) |
Mar 01, 2021 | 4.600 | 4.910 | 4.390 | 4.640 | 278,615 | +0.22(+4.98%) |
Feb 26, 2021 | 4.440 | 4.770 | 4.315 | 4.420 | 382,000 | +0.07(+1.61%) |
Feb 25, 2021 | 4.780 | 5.120 | 4.350 | 4.350 | 657,436 | -0.33(-7.05%) |
Feb 24, 2021 | 4.380 | 4.800 | 4.350 | 4.680 | 91,349 | +0.28(+6.36%) |
Feb 23, 2021 | 4.700 | 4.750 | 4.120 | 4.400 | 377,751 | -0.27(-5.78%) |
Feb 22, 2021 | 4.700 | 4.980 | 4.570 | 4.670 | 235,231 | -0.03(-0.64%) |
Feb 19, 2021 | 4.480 | 4.850 | 4.340 | 4.700 | 409,100 | +0.35(+8.05%) |
Feb 18, 2021 | 4.700 | 4.970 | 4.310 | 4.350 | 720,210 | -0.31(-6.65%) |
Feb 17, 2021 | 4.930 | 5.000 | 4.650 | 4.660 | 1,109,863 | -0.26(-5.28%) |
Feb 16, 2021 | 5.100 | 5.160 | 4.830 | 4.920 | 850,218 | +0.02(+0.41%) |
Feb 12, 2021 | 4.910 | 5.001 | 4.800 | 4.900 | 318,500 | -0.10(-2.00%) |
Feb 11, 2021 | 5.250 | 5.270 | 4.800 | 5.000 | 426,308 | -0.26(-4.94%) |
Feb 10, 2021 | 5.400 | 5.500 | 4.600 | 5.260 | 2,223,296 | -0.96(-15.43%) |
Feb 09, 2021 | 5.650 | 6.400 | 5.420 | 6.220 | 921,970 | +0.58(+10.28%) |
Feb 08, 2021 | 4.730 | 5.910 | 4.730 | 5.640 | 443,960 | +0.78(+16.05%) |
Feb 05, 2021 | 4.850 | 5.020 | 4.710 | 4.860 | 79,300 | +0.13(+2.75%) |
Feb 04, 2021 | 4.950 | 5.180 | 4.420 | 4.730 | 238,679 | -0.20(-4.15%) |
Feb 03, 2021 | 5.040 | 5.430 | 4.550 | 4.935 | 481,277 | -0.14(-2.66%) |
Feb 02, 2021 | 4.320 | 5.070 | 4.113 | 5.070 | 214,474 | +0.87(+20.71%) |
Feb 01, 2021 | 4.450 | 4.450 | 4.100 | 4.200 | 169,272 | -0.16(-3.67%) |
Jan 29, 2021 | 4.590 | 4.610 | 4.290 | 4.360 | 116,100 | -0.26(-5.63%) |
Jan 28, 2021 | 4.710 | 4.790 | 4.510 | 4.620 | 81,893 | -0.01(-0.22%) |
Jan 27, 2021 | 5.000 | 5.480 | 4.460 | 4.630 | 632,848 | -0.32(-6.46%) |
Jan 26, 2021 | 5.060 | 5.500 | 4.850 | 4.950 | 674,818 | +0.10(+2.06%) |
Jan 25, 2021 | 4.940 | 5.140 | 4.440 | 4.850 | 430,480 | -0.02(-0.41%) |
Jan 22, 2021 | 4.310 | 4.950 | 4.310 | 4.870 | 183,200 | +0.58(+13.52%) |
Jan 21, 2021 | 4.320 | 4.380 | 4.130 | 4.290 | 102,785 | +0.04(+0.94%) |
Jan 20, 2021 | 4.310 | 4.400 | 4.100 | 4.250 | 78,239 | -0.06(-1.39%) |
Jan 19, 2021 | 4.370 | 4.510 | 4.170 | 4.310 | 78,192 | -0.03(-0.69%) |
Jan 15, 2021 | 4.550 | 4.950 | 4.010 | 4.340 | 638,700 | -0.14(-3.13%) |
Jan 14, 2021 | 4.250 | 4.850 | 4.000 | 4.480 | 729,481 | +0.31(+7.43%) |
Jan 13, 2021 | 3.550 | 4.170 | 3.550 | 4.170 | 198,270 | +0.67(+19.14%) |
Jan 12, 2021 | 3.490 | 3.680 | 3.472 | 3.500 | 48,794 | +0.03(+0.86%) |
Jan 11, 2021 | 3.390 | 3.740 | 3.300 | 3.470 | 147,998 | +0.08(+2.36%) |
Jan 08, 2021 | 3.470 | 3.510 | 3.390 | 3.390 | 39,600 | -0.07(-2.02%) |
Jan 07, 2021 | 3.310 | 3.573 | 3.310 | 3.460 | 75,438 | +0.18(+5.49%) |
Jan 06, 2021 | 3.610 | 3.750 | 3.250 | 3.280 | 112,831 | -0.41(-11.11%) |
Jan 05, 2021 | 3.710 | 3.730 | 3.527 | 3.690 | 23,600 | -0.02(-0.54%) |
Jan 04, 2021 | 3.600 | 3.730 | 3.350 | 3.710 | 53,087 | +0.11(+3.06%) |
Dec 31, 2020 | 3.600 | 3.600 | 3.600 | 85,561 | -0.11(-2.96%) | |
Dec 30, 2020 | 3.910 | 3.985 | 3.540 | 3.710 | 85,561 | -0.25(-6.31%) |
Dec 29, 2020 | 4.140 | 4.530 | 3.910 | 3.960 | 223,150 | -0.04(-1.00%) |
Dec 28, 2020 | 3.970 | 4.120 | 3.850 | 4.000 | 180,044 | +0.27(+7.24%) |
Dec 24, 2020 | 3.700 | 3.750 | 3.497 | 3.730 | 40,600 | +0.03(+0.81%) |
Dec 23, 2020 | 3.610 | 3.950 | 3.330 | 3.700 | 263,165 | +0.26(+7.56%) |
Dec 22, 2020 | 3.420 | 3.590 | 3.290 | 3.440 | 68,589 | +0.05(+1.47%) |
Dec 21, 2020 | 3.440 | 3.480 | 3.287 | 3.390 | 66,147 | -0.01(-0.29%) |
Dec 18, 2020 | 3.420 | 3.479 | 3.395 | 3.400 | 15,100 | +0.00(+0.00%) |
Dec 17, 2020 | 3.360 | 3.500 | 3.250 | 3.400 | 69,675 | -0.02(-0.58%) |
Dec 16, 2020 | 3.490 | 3.500 | 3.340 | 3.420 | 50,365 | -0.07(-2.01%) |
Dec 15, 2020 | 3.550 | 3.850 | 3.380 | 3.490 | 198,468 | +0.04(+1.16%) |
Dec 14, 2020 | 3.340 | 3.550 | 3.335 | 3.450 | 44,362 | +0.13(+3.92%) |
Dec 11, 2020 | 3.270 | 3.339 | 3.232 | 3.320 | 11,600 | +0.09(+2.79%) |
Dec 10, 2020 | 3.250 | 3.380 | 3.230 | 3.230 | 16,754 | -0.10(-3.00%) |
Dec 09, 2020 | 3.270 | 3.380 | 3.260 | 3.330 | 27,053 | -0.01(-0.30%) |
Dec 08, 2020 | 3.310 | 3.390 | 3.291 | 3.340 | 26,036 | -0.03(-0.89%) |
Dec 07, 2020 | 3.350 | 3.480 | 3.270 | 3.370 | 54,318 | -0.04(-1.17%) |
Dec 04, 2020 | 3.310 | 3.450 | 3.250 | 3.410 | 73,100 | +0.11(+3.33%) |
Dec 03, 2020 | 3.331 | 3.400 | 3.266 | 3.300 | 10,636 | +0.04(+1.23%) |
Dec 02, 2020 | 3.340 | 3.406 | 3.250 | 3.260 | 32,315 | -0.10(-2.98%) |