Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.900 | 3.912 | 3.811 | 3.837 | 27,486 | -0.09(-2.20%) |
Nov 29, 2021 | 4.050 | 4.150 | 3.904 | 3.923 | 25,301 | -0.13(-3.14%) |
Nov 26, 2021 | 4.100 | 4.100 | 3.917 | 4.050 | 9,146 | +0.05(+1.25%) |
Nov 24, 2021 | 4.150 | 4.150 | 3.950 | 4.000 | 20,408 | -0.00(-0.04%) |
Nov 23, 2021 | 4.005 | 4.150 | 4.000 | 4.002 | 12,769 | -0.05(-1.12%) |
Nov 22, 2021 | 4.050 | 4.099 | 4.000 | 4.047 | 32,248 | -0.05(-1.29%) |
Nov 19, 2021 | 4.100 | 4.179 | 4.045 | 4.100 | 8,024 | +0.05(+1.23%) |
Nov 18, 2021 | 4.185 | 4.075 | 4.050 | 4.050 | 16,260 | -0.13(-3.18%) |
Nov 17, 2021 | 4.210 | 4.249 | 4.167 | 4.183 | 21,478 | -0.07(-1.55%) |
Nov 16, 2021 | 4.250 | 4.275 | 4.205 | 4.249 | 11,355 | -0.07(-1.55%) |
Nov 15, 2021 | 4.300 | 4.383 | 4.300 | 4.316 | 7,631 | -0.03(-0.78%) |
Nov 12, 2021 | 4.160 | 4.383 | 4.150 | 4.350 | 37,255 | +0.15(+3.57%) |
Nov 11, 2021 | 4.200 | 4.388 | 4.151 | 4.200 | 24,632 | -0.05(-1.19%) |
Nov 10, 2021 | 4.317 | 4.250 | 27,129 | -0.10(-2.33%) | ||
Nov 09, 2021 | 4.300 | 4.450 | 4.305 | 4.352 | 25,228 | +0.02(+0.38%) |
Nov 08, 2021 | 4.550 | 4.550 | 4.316 | 4.335 | 33,472 | -0.01(-0.33%) |
Nov 05, 2021 | 4.450 | 4.482 | 4.305 | 4.350 | 30,328 | -0.13(-2.99%) |
Nov 04, 2021 | 4.410 | 4.600 | 4.405 | 4.484 | 33,949 | -0.12(-2.51%) |
Nov 03, 2021 | 4.600 | 4.650 | 4.436 | 4.599 | 26,693 | +0.15(+3.35%) |
Nov 02, 2021 | 4.535 | 4.535 | 4.405 | 4.450 | 22,667 | -0.00(-0.11%) |
Nov 01, 2021 | 4.550 | 4.525 | 4.450 | 4.455 | 32,922 | -0.04(-0.98%) |
Oct 29, 2021 | 4.400 | 4.585 | 4.400 | 4.500 | 15,868 | +0.10(+2.26%) |
Oct 28, 2021 | 4.500 | 4.600 | 4.300 | 4.400 | 65,797 | -0.20(-4.35%) |
Oct 27, 2021 | 4.649 | 4.750 | 4.550 | 4.600 | 25,080 | -0.00(-0.05%) |
Oct 26, 2021 | 4.740 | 4.603 | 66,108 | +0.00(+0.05%) | ||
Oct 25, 2021 | 4.515 | 4.750 | 4.515 | 4.600 | 46,169 | +0.02(+0.41%) |
Oct 22, 2021 | 5.250 | 5.350 | 4.550 | 4.581 | 158,003 | -0.67(-12.74%) |
Oct 21, 2021 | 5.900 | 6.400 | 5.150 | 5.250 | 281,431 | -0.95(-15.32%) |
Oct 20, 2021 | 5.750 | 6.600 | 5.100 | 6.200 | 1,119,967 | +0.65(+11.71%) |
Oct 19, 2021 | 5.200 | 5.900 | 5.050 | 5.550 | 202,118 | +0.45(+8.82%) |
Oct 18, 2021 | 4.950 | 5.200 | 4.941 | 5.100 | 85,151 | +0.16(+3.23%) |
Oct 15, 2021 | 5.200 | 5.200 | 4.803 | 4.941 | 89,272 | -0.36(-6.78%) |
Oct 14, 2021 | 5.650 | 5.800 | 5.150 | 5.300 | 117,056 | -0.40(-7.02%) |
Oct 13, 2021 | 5.250 | 5.850 | 5.200 | 5.700 | 299,289 | +0.55(+10.68%) |
Oct 12, 2021 | 4.933 | 5.250 | 4.901 | 5.150 | 49,462 | +0.17(+3.38%) |
Oct 11, 2021 | 5.000 | 5.265 | 4.800 | 4.981 | 30,985 | -0.02(-0.36%) |
Oct 08, 2021 | 5.100 | 5.250 | 4.950 | 5.000 | 8,458 | -0.14(-2.70%) |
Oct 07, 2021 | 4.800 | 5.400 | 4.800 | 5.138 | 77,620 | +0.29(+5.94%) |
Oct 06, 2021 | 4.865 | 4.950 | 4.800 | 4.850 | 6,922 | -0.15(-3.00%) |
Oct 05, 2021 | 4.850 | 5.050 | 4.825 | 5.000 | 38,679 | +0.11(+2.27%) |
Oct 04, 2021 | 4.856 | 5.000 | 4.667 | 4.889 | 14,001 | +0.11(+2.33%) |
Oct 01, 2021 | 4.900 | 5.050 | 4.750 | 4.777 | 20,241 | -0.22(-4.45%) |
Sep 30, 2021 | 5.150 | 5.200 | 4.700 | 5.000 | 40,737 | -0.10(-1.96%) |
Sep 29, 2021 | 4.750 | 5.100 | 4.748 | 5.100 | 79,026 | +0.35(+7.48%) |
Sep 28, 2021 | 4.850 | 4.850 | 4.601 | 4.745 | 4,892 | -0.08(-1.66%) |
Sep 27, 2021 | 4.650 | 4.850 | 4.601 | 4.825 | 16,473 | -0.02(-0.52%) |
Sep 24, 2021 | 4.800 | 4.800 | 4.650 | 4.850 | 12,093 | -0.05(-1.02%) |
Sep 23, 2021 | 4.750 | 4.900 | 4.566 | 4.900 | 60,103 | +0.25(+5.38%) |
Sep 22, 2021 | 4.650 | 4.747 | 4.375 | 4.650 | 35,322 | +0.05(+1.09%) |
Sep 21, 2021 | 4.748 | 4.748 | 4.450 | 4.600 | 5,725 | -0.08(-1.60%) |
Sep 20, 2021 | 4.630 | 4.750 | 4.595 | 4.675 | 19,004 | +0.04(+0.96%) |
Sep 17, 2021 | 4.750 | 4.825 | 4.250 | 4.630 | 28,359 | -0.07(-1.48%) |
Sep 16, 2021 | 4.700 | 4.825 | 4.551 | 4.700 | 19,126 | -0.05(-0.98%) |
Sep 15, 2021 | 4.600 | 4.750 | 4.550 | 4.747 | 13,669 | +0.05(+1.01%) |
Sep 14, 2021 | 4.850 | 4.875 | 4.564 | 4.699 | 19,284 | -0.20(-4.10%) |
Sep 13, 2021 | 5.000 | 5.000 | 4.800 | 4.900 | 23,133 | -0.10(-2.00%) |
Sep 10, 2021 | 4.900 | 5.000 | 4.712 | 5.000 | 42,106 | +0.26(+5.42%) |
Sep 09, 2021 | 4.725 | 4.900 | 4.650 | 4.743 | 16,584 | -0.05(-0.95%) |
Sep 08, 2021 | 4.800 | 4.935 | 4.653 | 4.788 | 11,600 | -0.01(-0.11%) |
Sep 07, 2021 | 5.000 | 5.000 | 4.725 | 4.794 | 11,969 | -0.10(-2.13%) |
Sep 03, 2021 | 4.850 | 4.900 | 4.750 | 4.899 | 7,700 | +0.05(+1.00%) |
Sep 02, 2021 | 4.750 | 4.915 | 4.750 | 4.850 | 9,578 | +0.12(+2.65%) |
Sep 01, 2021 | 4.842 | 4.950 | 4.725 | 4.725 | 13,010 | -0.15(-3.06%) |
Aug 31, 2021 | 4.902 | 4.950 | 4.676 | 4.874 | 40,616 | +0.06(+1.19%) |
Aug 30, 2021 | 5.100 | 5.100 | 4.750 | 4.816 | 40,266 | -0.28(-5.56%) |
Aug 27, 2021 | 4.565 | 5.150 | 4.565 | 5.100 | 89,889 | +0.46(+9.91%) |
Aug 26, 2021 | 4.500 | 4.800 | 4.505 | 4.640 | 76,254 | +0.12(+2.77%) |
Aug 25, 2021 | 4.522 | 4.750 | 4.350 | 4.515 | 52,302 | -0.19(-3.94%) |
Aug 24, 2021 | 4.288 | 4.799 | 4.200 | 4.700 | 359,681 | +0.45(+10.59%) |
Aug 23, 2021 | 4.052 | 4.351 | 4.050 | 4.250 | 133,696 | +0.12(+2.79%) |
Aug 20, 2021 | 4.333 | 4.333 | 4.075 | 4.135 | 236,806 | +0.06(+1.45%) |
Aug 19, 2021 | 4.100 | 4.351 | 4.070 | 4.075 | 104,429 | -0.12(-2.98%) |
Aug 18, 2021 | 4.351 | 4.351 | 4.040 | 4.200 | 119,671 | -0.15(-3.47%) |
Aug 17, 2021 | 3.960 | 4.431 | 3.916 | 4.351 | 86,400 | +0.37(+9.24%) |
Aug 16, 2021 | 4.350 | 4.350 | 3.906 | 3.983 | 50,030 | -0.27(-6.27%) |
Aug 13, 2021 | 4.417 | 4.484 | 4.250 | 4.250 | 24,159 | -0.10(-2.30%) |
Aug 12, 2021 | 4.275 | 4.519 | 4.275 | 4.350 | 109,049 | +0.07(+1.75%) |
Aug 11, 2021 | 4.506 | 4.700 | 4.250 | 4.275 | 213,661 | -0.23(-5.12%) |
Aug 10, 2021 | 4.750 | 4.800 | 4.415 | 4.505 | 280,053 | -0.20(-4.32%) |
Aug 09, 2021 | 4.600 | 4.800 | 4.600 | 4.709 | 143,512 | +0.03(+0.72%) |
Aug 06, 2021 | 4.603 | 4.750 | 4.603 | 4.676 | 116,722 | +0.13(+2.76%) |
Aug 05, 2021 | 4.600 | 4.700 | 4.500 | 4.550 | 17,882 | -0.05(-1.09%) |
Aug 04, 2021 | 4.650 | 4.650 | 4.500 | 4.600 | 24,619 | +0.15(+3.37%) |
Aug 03, 2021 | 4.500 | 4.750 | 4.450 | 4.450 | 55,422 | -0.35(-7.25%) |
Aug 02, 2021 | 4.628 | 4.801 | 4.615 | 4.798 | 11,960 | +0.20(+4.30%) |
Jul 30, 2021 | 4.673 | 4.800 | 4.560 | 4.600 | 27,959 | -0.03(-0.54%) |
Jul 29, 2021 | 4.700 | 4.897 | 4.550 | 4.625 | 38,812 | -0.08(-1.60%) |
Jul 28, 2021 | 4.900 | 5.300 | 4.450 | 4.700 | 227,258 | +0.10(+2.17%) |
Jul 27, 2021 | 4.800 | 5.000 | 4.600 | 4.600 | 23,452 | -0.35(-7.07%) |
Jul 26, 2021 | 4.721 | 5.189 | 4.721 | 4.950 | 37,200 | -0.30(-5.71%) |
Jul 23, 2021 | 5.150 | 5.300 | 4.900 | 5.250 | 55,823 | +0.15(+2.94%) |
Jul 22, 2021 | 5.400 | 5.497 | 5.100 | 5.100 | 51,498 | -0.40(-7.27%) |
Jul 21, 2021 | 5.750 | 6.250 | 5.250 | 5.500 | 147,310 | -0.15(-2.65%) |
Jul 20, 2021 | 5.500 | 5.750 | 5.400 | 5.650 | 48,721 | +0.20(+3.67%) |
Jul 19, 2021 | 5.250 | 5.550 | 5.250 | 5.450 | 43,085 | -0.05(-0.91%) |
Jul 16, 2021 | 5.450 | 5.750 | 5.401 | 5.500 | 114,399 | +0.10(+1.85%) |
Jul 15, 2021 | 5.150 | 5.600 | 5.100 | 5.400 | 59,124 | +0.25(+4.85%) |
Jul 14, 2021 | 5.250 | 5.400 | 4.950 | 5.150 | 32,923 | -0.15(-2.83%) |
Jul 13, 2021 | 5.400 | 5.500 | 5.051 | 5.300 | 42,817 | -0.05(-0.93%) |
Jul 12, 2021 | 5.050 | 5.400 | 5.050 | 5.350 | 30,433 | +0.30(+5.94%) |
Jul 09, 2021 | 4.700 | 5.350 | 4.500 | 5.050 | 91,261 | +0.40(+8.53%) |
Jul 08, 2021 | 4.450 | 4.700 | 4.426 | 4.653 | 25,188 | -0.09(-1.84%) |
Jul 07, 2021 | 5.050 | 5.100 | 4.500 | 4.740 | 52,205 | -0.26(-5.20%) |
Jul 06, 2021 | 4.900 | 5.200 | 4.803 | 5.000 | 41,097 | -0.10(-1.96%) |
Jul 02, 2021 | 5.300 | 5.300 | 4.904 | 5.100 | 30,207 | -0.10(-1.92%) |
Jul 01, 2021 | 5.650 | 5.650 | 5.100 | 5.200 | 82,271 | -0.50(-8.77%) |
Jun 30, 2021 | 5.100 | 6.100 | 5.000 | 5.700 | 448,798 | +0.78(+15.74%) |
Jun 29, 2021 | 5.000 | 5.150 | 4.925 | 4.925 | 39,884 | -0.17(-3.43%) |
Jun 28, 2021 | 4.700 | 5.250 | 4.705 | 5.100 | 49,939 | +0.30(+6.25%) |
Jun 25, 2021 | 4.647 | 4.894 | 4.600 | 4.800 | 43,798 | +0.15(+3.23%) |
Jun 24, 2021 | 4.411 | 4.684 | 4.411 | 4.650 | 20,782 | +0.15(+3.33%) |
Jun 23, 2021 | 4.515 | 4.515 | 4.402 | 4.500 | 33,652 | -0.02(-0.40%) |
Jun 22, 2021 | 4.415 | 4.577 | 4.306 | 4.518 | 94,479 | -0.04(-0.94%) |
Jun 21, 2021 | 4.600 | 4.720 | 4.413 | 4.561 | 72,974 | -0.16(-3.46%) |
Jun 18, 2021 | 4.755 | 4.946 | 4.600 | 4.724 | 49,779 | -0.12(-2.47%) |
Jun 17, 2021 | 4.900 | 4.995 | 4.715 | 4.844 | 37,355 | -0.02(-0.33%) |
Jun 16, 2021 | 4.996 | 5.050 | 4.838 | 4.860 | 48,612 | -0.19(-3.76%) |
Jun 15, 2021 | 4.900 | 5.150 | 4.900 | 5.050 | 80,443 | +0.10(+2.10%) |
Jun 14, 2021 | 4.886 | 5.050 | 4.723 | 4.946 | 55,682 | +0.18(+3.70%) |
Jun 11, 2021 | 4.850 | 4.894 | 4.725 | 4.769 | 35,090 | -0.07(-1.54%) |
Jun 10, 2021 | 4.950 | 5.000 | 4.750 | 4.844 | 42,276 | -0.03(-0.58%) |
Jun 09, 2021 | 4.842 | 5.200 | 4.650 | 4.872 | 155,899 | +0.14(+2.90%) |
Jun 08, 2021 | 4.800 | 4.975 | 4.600 | 4.735 | 116,309 | -0.01(-0.14%) |
Jun 07, 2021 | 4.600 | 5.000 | 4.600 | 4.742 | 83,080 | +0.14(+3.08%) |
Jun 04, 2021 | 4.540 | 4.820 | 4.453 | 4.600 | 90,514 | +0.15(+3.37%) |
Jun 03, 2021 | 4.550 | 4.600 | 4.350 | 4.450 | 44,682 | -0.05(-1.11%) |
Jun 02, 2021 | 4.525 | 4.600 | 4.400 | 4.500 | 136,280 | -0.03(-0.57%) |
Jun 01, 2021 | 4.478 | 4.750 | 4.450 | 4.526 | 56,484 | -0.00(-0.03%) |
May 28, 2021 | 4.309 | 4.625 | 4.309 | 4.527 | 131,298 | +0.07(+1.54%) |
May 27, 2021 | 5.150 | 5.300 | 4.150 | 4.459 | 634,168 | -0.59(-11.70%) |
May 26, 2021 | 4.900 | 5.200 | 4.775 | 5.050 | 43,971 | +0.15(+3.06%) |
May 25, 2021 | 5.450 | 5.450 | 4.859 | 4.900 | 94,667 | -0.35(-6.67%) |
May 24, 2021 | 5.450 | 5.650 | 5.250 | 5.250 | 67,751 | -0.10(-1.87%) |
May 21, 2021 | 5.400 | 5.535 | 5.200 | 5.350 | 78,276 | +0.00(+0.00%) |
May 20, 2021 | 5.500 | 5.600 | 5.150 | 5.350 | 149,256 | +0.00(+0.00%) |
May 19, 2021 | 4.850 | 6.000 | 4.855 | 5.350 | 398,244 | +0.15(+2.88%) |
May 18, 2021 | 5.450 | 5.750 | 4.835 | 5.200 | 885,167 | -0.75(-12.61%) |
May 17, 2021 | 4.050 | 6.450 | 4.047 | 5.950 | 3,823,258 | +1.95(+48.75%) |
May 14, 2021 | 3.850 | 4.000 | 3.850 | 4.000 | 35,561 | +0.05(+1.32%) |
May 13, 2021 | 3.900 | 4.049 | 3.801 | 3.948 | 51,843 | -0.10(-2.52%) |
May 12, 2021 | 4.100 | 4.188 | 3.950 | 4.050 | 63,482 | -0.10(-2.41%) |
May 11, 2021 | 4.061 | 4.199 | 4.000 | 4.150 | 42,528 | -0.05(-1.19%) |
May 10, 2021 | 4.200 | 4.250 | 4.100 | 4.200 | 44,862 | -0.03(-0.65%) |
May 07, 2021 | 4.252 | 4.288 | 4.113 | 4.228 | 53,555 | -0.01(-0.18%) |
May 06, 2021 | 4.150 | 4.260 | 4.000 | 4.235 | 54,211 | +0.08(+2.05%) |
May 05, 2021 | 4.200 | 4.300 | 4.065 | 4.150 | 44,066 | -0.05(-1.19%) |
May 04, 2021 | 4.250 | 4.500 | 4.100 | 4.200 | 73,036 | -0.15(-3.45%) |
May 03, 2021 | 4.590 | 4.590 | 4.255 | 4.350 | 52,190 | -0.15(-3.33%) |
Apr 30, 2021 | 4.450 | 4.640 | 4.355 | 4.500 | 52,960 | -0.06(-1.32%) |
Apr 29, 2021 | 4.702 | 4.702 | 4.405 | 4.560 | 58,371 | -0.10(-2.15%) |
Apr 28, 2021 | 4.692 | 4.798 | 4.546 | 4.660 | 72,434 | -0.04(-0.85%) |
Apr 27, 2021 | 4.600 | 4.750 | 4.500 | 4.700 | 104,063 | +0.05(+1.08%) |
Apr 26, 2021 | 4.350 | 4.750 | 4.350 | 4.650 | 79,054 | +0.29(+6.75%) |
Apr 23, 2021 | 4.650 | 4.748 | 4.250 | 4.356 | 129,720 | -0.14(-3.20%) |
Apr 22, 2021 | 4.250 | 4.850 | 4.250 | 4.500 | 124,202 | +0.25(+5.88%) |
Apr 21, 2021 | 3.980 | 4.250 | 3.950 | 4.250 | 79,616 | +0.28(+7.04%) |
Apr 20, 2021 | 4.100 | 4.250 | 3.905 | 3.970 | 123,488 | -0.13(-3.16%) |
Apr 19, 2021 | 4.275 | 4.445 | 4.100 | 4.100 | 214,267 | -0.20(-4.65%) |
Apr 16, 2021 | 4.400 | 4.500 | 4.250 | 4.300 | 161,240 | -0.20(-4.44%) |
Apr 15, 2021 | 5.200 | 5.200 | 4.450 | 4.500 | 529,231 | -0.75(-14.29%) |
Apr 14, 2021 | 6.900 | 6.900 | 5.150 | 5.250 | 1,163,386 | -1.40(-21.05%) |
Apr 13, 2021 | 6.600 | 6.800 | 6.150 | 6.650 | 474,470 | -0.55(-7.64%) |
Apr 12, 2021 | 7.600 | 7.700 | 6.550 | 7.200 | 3,770,374 | +1.10(+18.03%) |
Apr 09, 2021 | 6.750 | 6.850 | 6.100 | 6.100 | 773,400 | -0.85(-12.23%) |
Apr 08, 2021 | 6.500 | 7.100 | 6.150 | 6.950 | 275,676 | +0.25(+3.73%) |
Apr 07, 2021 | 5.800 | 7.900 | 5.700 | 6.700 | 2,523,154 | +1.00(+17.54%) |
Apr 06, 2021 | 5.800 | 6.050 | 5.650 | 5.700 | 42,614 | -0.02(-0.44%) |
Apr 05, 2021 | 5.750 | 5.850 | 5.600 | 5.725 | 25,474 | +0.02(+0.44%) |
Apr 01, 2021 | 5.800 | 5.900 | 5.650 | 5.700 | 37,820 | +0.20(+3.64%) |
Mar 31, 2021 | 5.650 | 5.800 | 5.500 | 5.500 | 61,527 | -0.15(-2.65%) |
Mar 30, 2021 | 5.650 | 5.900 | 5.550 | 5.650 | 47,713 | +0.15(+2.73%) |
Mar 29, 2021 | 5.950 | 6.000 | 5.500 | 5.500 | 65,496 | -0.65(-10.57%) |
Mar 26, 2021 | 5.900 | 6.300 | 5.800 | 6.150 | 142,440 | +0.15(+2.50%) |
Mar 25, 2021 | 5.800 | 6.100 | 5.650 | 6.000 | 81,012 | +0.10(+1.69%) |
Mar 24, 2021 | 6.300 | 6.600 | 5.900 | 5.900 | 73,232 | -0.40(-6.35%) |
Mar 23, 2021 | 6.800 | 6.900 | 6.150 | 6.300 | 93,943 | -0.45(-6.67%) |
Mar 22, 2021 | 7.250 | 7.300 | 6.750 | 6.750 | 95,652 | -0.30(-4.26%) |
Mar 19, 2021 | 7.300 | 7.550 | 6.750 | 7.050 | 166,020 | -0.40(-5.37%) |
Mar 18, 2021 | 7.550 | 8.900 | 7.150 | 7.450 | 830,163 | -0.30(-3.87%) |
Mar 17, 2021 | 7.450 | 7.900 | 7.000 | 7.750 | 117,865 | +0.15(+1.97%) |
Mar 16, 2021 | 7.300 | 7.950 | 7.150 | 7.600 | 183,959 | +0.30(+4.11%) |
Mar 15, 2021 | 6.900 | 7.300 | 6.850 | 7.300 | 71,734 | +0.50(+7.35%) |
Mar 12, 2021 | 7.050 | 7.150 | 6.650 | 6.800 | 57,580 | -0.30(-4.23%) |
Mar 11, 2021 | 6.850 | 7.150 | 6.650 | 7.100 | 76,571 | +0.55(+8.40%) |
Mar 10, 2021 | 7.000 | 7.800 | 6.500 | 6.550 | 91,021 | -0.20(-2.96%) |
Mar 09, 2021 | 6.694 | 7.350 | 6.150 | 6.750 | 182,769 | +0.50(+8.00%) |
Mar 08, 2021 | 6.050 | 6.750 | 6.050 | 6.250 | 95,451 | +0.25(+4.17%) |
Mar 05, 2021 | 5.900 | 6.232 | 4.901 | 6.000 | 189,080 | +0.05(+0.84%) |
Mar 04, 2021 | 7.300 | 7.300 | 5.950 | 5.950 | 218,884 | -1.50(-20.13%) |
Mar 03, 2021 | 7.300 | 7.550 | 7.000 | 7.450 | 86,622 | +0.40(+5.67%) |
Mar 02, 2021 | 7.600 | 7.700 | 7.050 | 7.050 | 75,196 | -0.45(-6.00%) |
Mar 01, 2021 | 7.250 | 8.100 | 7.150 | 7.500 | 88,995 | +0.50(+7.14%) |
Feb 26, 2021 | 7.400 | 7.950 | 6.625 | 7.000 | 148,480 | -0.75(-9.68%) |
Feb 25, 2021 | 8.500 | 8.650 | 7.750 | 7.750 | 84,068 | -1.00(-11.43%) |
Feb 24, 2021 | 8.050 | 8.950 | 7.400 | 8.750 | 115,041 | +0.95(+12.18%) |
Feb 23, 2021 | 7.800 | 8.400 | 6.900 | 7.800 | 240,796 | -1.55(-16.58%) |
Feb 22, 2021 | 9.600 | 10.00 | 9.250 | 9.350 | 131,638 | -1.15(-10.95%) |
Feb 19, 2021 | 10.50 | 10.85 | 9.100 | 10.50 | 302,420 | +0.00(+0.00%) |
Feb 18, 2021 | 11.60 | 11.75 | 10.30 | 10.50 | 298,352 | -1.85(-14.98%) |
Feb 17, 2021 | 12.50 | 14.95 | 11.05 | 12.35 | 1,071,863 | +1.20(+10.76%) |
Feb 16, 2021 | 10.35 | 12.40 | 10.00 | 11.15 | 633,488 | +1.25(+12.63%) |
Feb 12, 2021 | 8.300 | 10.45 | 7.800 | 9.900 | 712,180 | +1.25(+14.45%) |
Feb 11, 2021 | 8.000 | 10.20 | 7.400 | 8.650 | 1,051,776 | +1.10(+14.57%) |
Feb 10, 2021 | 8.050 | 8.300 | 7.250 | 7.550 | 219,691 | -0.45(-5.63%) |
Feb 09, 2021 | 8.050 | 8.750 | 7.700 | 8.000 | 516,290 | +0.80(+11.11%) |
Feb 08, 2021 | 7.200 | 7.450 | 7.000 | 7.200 | 194,980 | +0.25(+3.60%) |
Feb 05, 2021 | 8.350 | 8.400 | 6.800 | 6.950 | 518,880 | +0.30(+4.51%) |
Feb 04, 2021 | 6.550 | 6.850 | 6.350 | 6.650 | 104,622 | +0.10(+1.53%) |
Feb 03, 2021 | 5.900 | 6.600 | 5.900 | 6.550 | 102,856 | +0.50(+8.26%) |
Feb 02, 2021 | 6.500 | 6.600 | 5.700 | 6.050 | 160,295 | -0.35(-5.47%) |
Feb 01, 2021 | 6.300 | 6.900 | 6.300 | 6.400 | 118,649 | +0.05(+0.79%) |
Jan 29, 2021 | 6.150 | 7.700 | 5.900 | 6.350 | 569,200 | +0.45(+7.63%) |
Jan 28, 2021 | 5.700 | 6.000 | 5.700 | 5.900 | 67,668 | -0.05(-0.84%) |
Jan 27, 2021 | 5.800 | 6.050 | 5.700 | 5.950 | 124,914 | -0.25(-4.03%) |
Jan 26, 2021 | 6.250 | 6.500 | 5.850 | 6.200 | 312,657 | -0.25(-3.88%) |
Jan 25, 2021 | 6.050 | 6.450 | 5.600 | 6.450 | 382,286 | +0.60(+10.26%) |
Jan 22, 2021 | 5.550 | 8.100 | 4.985 | 5.850 | 1,308,880 | +0.35(+6.36%) |
Jan 21, 2021 | 5.850 | 5.950 | 5.500 | 5.500 | 57,940 | -0.35(-5.98%) |
Jan 20, 2021 | 6.000 | 6.100 | 5.650 | 5.850 | 36,036 | -0.10(-1.68%) |
Jan 19, 2021 | 5.850 | 6.000 | 5.800 | 5.950 | 19,701 | +0.20(+3.48%) |
Jan 15, 2021 | 6.000 | 6.050 | 5.700 | 5.750 | 33,420 | -0.20(-3.36%) |
Jan 14, 2021 | 5.800 | 6.100 | 5.500 | 5.950 | 75,150 | +0.10(+1.71%) |
Jan 13, 2021 | 5.750 | 6.000 | 5.650 | 5.850 | 66,181 | +0.15(+2.63%) |
Jan 12, 2021 | 5.750 | 5.750 | 5.400 | 5.700 | 30,650 | +0.15(+2.70%) |
Jan 11, 2021 | 6.150 | 6.150 | 5.400 | 5.550 | 84,628 | -0.50(-8.26%) |
Jan 08, 2021 | 5.800 | 6.050 | 5.700 | 6.050 | 182,960 | +0.50(+9.01%) |
Jan 07, 2021 | 5.000 | 5.600 | 4.900 | 5.550 | 96,977 | +0.55(+11.00%) |
Jan 06, 2021 | 5.000 | 5.500 | 4.750 | 5.000 | 99,021 | +0.00(+0.00%) |
Jan 05, 2021 | 5.000 | 5.000 | 4.850 | 5.000 | 10,637 | +0.05(+1.01%) |
Jan 04, 2021 | 5.050 | 5.050 | 4.850 | 4.950 | 11,053 | +0.05(+1.03%) |
Dec 31, 2020 | 4.899 | 4.899 | 4.899 | 48,746 | +0.16(+3.43%) | |
Dec 30, 2020 | 4.983 | 5.000 | 4.653 | 4.737 | 48,746 | -0.05(-1.05%) |
Dec 29, 2020 | 5.150 | 5.150 | 4.651 | 4.787 | 30,192 | -0.26(-5.20%) |
Dec 28, 2020 | 5.150 | 5.200 | 4.950 | 5.050 | 36,517 | -0.14(-2.75%) |
Dec 24, 2020 | 5.050 | 5.200 | 5.050 | 5.193 | 15,560 | +0.14(+2.83%) |
Dec 23, 2020 | 5.500 | 5.500 | 4.950 | 5.050 | 41,488 | -0.35(-6.48%) |
Dec 22, 2020 | 5.350 | 5.500 | 5.250 | 5.400 | 57,075 | +0.20(+3.85%) |
Dec 21, 2020 | 4.950 | 5.350 | 4.900 | 5.200 | 76,726 | +0.25(+5.10%) |
Dec 18, 2020 | 5.050 | 5.100 | 4.854 | 4.947 | 44,980 | +0.10(+2.12%) |
Dec 17, 2020 | 4.830 | 4.910 | 4.700 | 4.845 | 33,110 | -0.00(-0.10%) |
Dec 16, 2020 | 4.800 | 4.950 | 4.651 | 4.850 | 20,130 | +0.01(+0.25%) |
Dec 15, 2020 | 4.606 | 5.100 | 4.550 | 4.838 | 38,724 | +0.23(+5.05%) |
Dec 14, 2020 | 4.550 | 4.800 | 4.508 | 4.606 | 35,340 | -0.11(-2.26%) |
Dec 11, 2020 | 4.736 | 4.752 | 4.651 | 4.712 | 14,940 | -0.01(-0.28%) |
Dec 10, 2020 | 4.650 | 4.888 | 4.623 | 4.725 | 33,281 | +0.02(+0.53%) |
Dec 09, 2020 | 4.700 | 4.800 | 4.600 | 4.700 | 26,939 | +0.09(+1.85%) |
Dec 08, 2020 | 4.832 | 4.850 | 4.551 | 4.614 | 43,948 | -0.22(-4.64%) |
Dec 07, 2020 | 4.777 | 5.000 | 4.450 | 4.839 | 75,802 | -0.01(-0.21%) |
Dec 04, 2020 | 4.950 | 5.150 | 4.700 | 4.849 | 75,840 | -0.05(-1.04%) |
Dec 03, 2020 | 4.900 | 4.900 | 4.600 | 4.900 | 192,671 | +0.20(+4.26%) |
Dec 02, 2020 | 4.650 | 4.900 | 4.500 | 4.700 | 52,817 | +0.05(+1.02%) |