Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.660 | 1.750 | 1.610 | 1.640 | 531,254 | -0.02(-1.20%) |
Dec 30, 2021 | 1.680 | 1.760 | 1.660 | 1.660 | 382,114 | +0.01(+0.61%) |
Dec 29, 2021 | 1.600 | 1.740 | 1.600 | 1.650 | 503,983 | +0.02(+1.23%) |
Dec 28, 2021 | 1.700 | 1.735 | 1.600 | 1.630 | 763,434 | -0.05(-2.98%) |
Dec 27, 2021 | 1.720 | 1.760 | 1.610 | 1.680 | 504,119 | -0.03(-1.75%) |
Dec 23, 2021 | 1.730 | 1.780 | 1.660 | 1.710 | 588,269 | -0.04(-2.29%) |
Dec 22, 2021 | 1.760 | 1.800 | 1.730 | 1.750 | 269,846 | -0.03(-1.69%) |
Dec 21, 2021 | 1.800 | 1.840 | 1.774 | 1.780 | 422,591 | +0.02(+1.14%) |
Dec 20, 2021 | 1.830 | 1.860 | 1.760 | 1.760 | 202,418 | -0.17(-8.81%) |
Dec 17, 2021 | 1.800 | 1.980 | 1.752 | 1.930 | 150,672 | +0.11(+6.04%) |
Dec 16, 2021 | 1.830 | 1.930 | 1.820 | 1.820 | 211,591 | +0.00(+0.00%) |
Dec 15, 2021 | 1.770 | 1.880 | 1.710 | 1.820 | 323,769 | +0.04(+2.25%) |
Dec 14, 2021 | 1.810 | 1.880 | 1.770 | 1.780 | 218,222 | -0.07(-3.78%) |
Dec 13, 2021 | 1.980 | 1.980 | 1.810 | 1.850 | 362,608 | -0.13(-6.57%) |
Dec 10, 2021 | 2.050 | 2.130 | 1.980 | 1.980 | 182,357 | -0.10(-4.81%) |
Dec 09, 2021 | 2.010 | 2.130 | 2.000 | 2.080 | 345,826 | +0.04(+1.96%) |
Dec 08, 2021 | 2.050 | 2.100 | 1.990 | 2.040 | 219,391 | +0.05(+2.51%) |
Dec 07, 2021 | 1.880 | 2.060 | 1.870 | 1.990 | 271,844 | +0.14(+7.57%) |
Dec 06, 2021 | 1.780 | 1.870 | 1.730 | 1.850 | 236,491 | +0.03(+1.65%) |
Dec 03, 2021 | 1.940 | 1.975 | 1.755 | 1.820 | 398,951 | -0.10(-5.21%) |
Dec 02, 2021 | 1.910 | 1.960 | 1.870 | 1.920 | 221,125 | +0.00(+0.00%) |
Dec 01, 2021 | 2.080 | 2.080 | 1.920 | 1.920 | 273,154 | -0.07(-3.52%) |
Nov 30, 2021 | 2.070 | 2.120 | 2.040 | 1.990 | 280,736 | -0.06(-2.93%) |
Nov 29, 2021 | 2.020 | 2.140 | 2.020 | 2.050 | 473,567 | +0.02(+0.99%) |
Nov 26, 2021 | 1.910 | 2.060 | 1.910 | 2.030 | 152,220 | +0.01(+0.50%) |
Nov 24, 2021 | 1.980 | 2.120 | 1.903 | 2.020 | 349,935 | +0.03(+1.51%) |
Nov 23, 2021 | 2.000 | 2.050 | 1.990 | 1.990 | 535,240 | -0.02(-1.00%) |
Nov 22, 2021 | 2.080 | 2.090 | 1.970 | 2.010 | 444,296 | -0.12(-5.63%) |
Nov 19, 2021 | 2.160 | 2.210 | 2.070 | 2.130 | 381,843 | +0.03(+1.43%) |
Nov 18, 2021 | 2.330 | 2.090 | 2.070 | 2.100 | 755,010 | -0.20(-8.70%) |
Nov 17, 2021 | 2.350 | 2.510 | 2.220 | 2.300 | 550,907 | -0.02(-0.86%) |
Nov 16, 2021 | 2.450 | 2.460 | 2.310 | 2.320 | 410,411 | -0.13(-5.31%) |
Nov 15, 2021 | 2.610 | 2.610 | 2.380 | 2.450 | 469,963 | -0.12(-4.67%) |
Nov 12, 2021 | 2.540 | 2.570 | 2.450 | 2.570 | 267,507 | +0.02(+0.78%) |
Nov 11, 2021 | 2.570 | 2.620 | 2.540 | 2.550 | 202,826 | +0.00(+0.00%) |
Nov 10, 2021 | 2.680 | 2.550 | 267,262 | -0.05(-1.92%) | ||
Nov 09, 2021 | 2.680 | 2.730 | 2.600 | 2.600 | 204,118 | -0.11(-4.06%) |
Nov 08, 2021 | 2.720 | 2.740 | 2.650 | 2.710 | 226,996 | -0.02(-0.73%) |
Nov 05, 2021 | 2.760 | 2.830 | 2.710 | 2.730 | 209,282 | -0.01(-0.36%) |
Nov 04, 2021 | 2.800 | 2.820 | 2.740 | 2.740 | 178,791 | -0.09(-3.18%) |
Nov 03, 2021 | 2.880 | 2.880 | 2.770 | 2.830 | 386,179 | +0.06(+2.17%) |
Nov 02, 2021 | 2.790 | 2.810 | 2.719 | 2.770 | 202,538 | -0.04(-1.42%) |
Nov 01, 2021 | 2.600 | 2.870 | 2.643 | 2.810 | 512,255 | +0.20(+7.66%) |
Oct 29, 2021 | 2.580 | 2.630 | 2.530 | 2.610 | 166,169 | -0.01(-0.38%) |
Oct 28, 2021 | 2.570 | 2.680 | 2.570 | 2.620 | 160,952 | +0.07(+2.75%) |
Oct 27, 2021 | 2.650 | 2.670 | 2.540 | 2.550 | 208,236 | -0.07(-2.67%) |
Oct 26, 2021 | 2.670 | 2.620 | 277,628 | -0.04(-1.50%) | ||
Oct 25, 2021 | 2.690 | 2.730 | 2.610 | 2.660 | 195,106 | -0.03(-1.12%) |
Oct 22, 2021 | 2.740 | 2.780 | 2.610 | 2.690 | 285,966 | -0.03(-1.10%) |
Oct 21, 2021 | 2.760 | 2.880 | 2.700 | 2.720 | 329,520 | -0.04(-1.45%) |
Oct 20, 2021 | 2.880 | 2.900 | 2.690 | 2.760 | 358,585 | -0.07(-2.47%) |
Oct 19, 2021 | 2.670 | 2.930 | 2.610 | 2.830 | 695,166 | +0.26(+10.12%) |
Oct 18, 2021 | 2.650 | 2.710 | 2.520 | 2.570 | 267,558 | -0.11(-4.10%) |
Oct 15, 2021 | 2.650 | 2.760 | 2.610 | 2.680 | 189,389 | +0.06(+2.29%) |
Oct 14, 2021 | 2.630 | 2.660 | 2.590 | 2.620 | 127,821 | +0.03(+1.16%) |
Oct 13, 2021 | 2.620 | 2.650 | 2.580 | 2.590 | 133,706 | +0.01(+0.39%) |
Oct 12, 2021 | 2.630 | 2.700 | 2.550 | 2.580 | 190,852 | +0.02(+0.78%) |
Oct 11, 2021 | 2.560 | 2.615 | 2.520 | 2.560 | 155,272 | +0.01(+0.39%) |
Oct 08, 2021 | 2.610 | 2.630 | 2.450 | 2.550 | 248,468 | +0.01(+0.39%) |
Oct 07, 2021 | 2.580 | 2.610 | 2.510 | 2.540 | 223,665 | +0.05(+2.01%) |
Oct 06, 2021 | 2.500 | 2.570 | 2.480 | 2.490 | 239,276 | -0.09(-3.49%) |
Oct 05, 2021 | 2.500 | 2.620 | 2.500 | 2.580 | 205,225 | +0.08(+3.20%) |
Oct 04, 2021 | 2.590 | 2.610 | 2.450 | 2.500 | 312,574 | -0.11(-4.21%) |
Oct 01, 2021 | 2.660 | 2.660 | 2.520 | 2.610 | 149,484 | -0.03(-1.14%) |
Sep 30, 2021 | 2.650 | 2.730 | 2.605 | 2.640 | 219,228 | +0.01(+0.38%) |
Sep 29, 2021 | 2.800 | 2.750 | 2.510 | 2.630 | 698,607 | -0.12(-4.36%) |
Sep 28, 2021 | 2.770 | 2.820 | 2.700 | 2.750 | 281,788 | -0.10(-3.51%) |
Sep 27, 2021 | 2.770 | 2.881 | 2.760 | 2.850 | 201,838 | +0.03(+1.06%) |
Sep 24, 2021 | 2.860 | 2.900 | 2.780 | 2.820 | 248,469 | -0.10(-3.42%) |
Sep 23, 2021 | 2.960 | 2.990 | 2.820 | 2.920 | 173,348 | +0.00(+0.00%) |
Sep 22, 2021 | 2.890 | 2.950 | 2.850 | 2.920 | 197,577 | +0.07(+2.46%) |
Sep 21, 2021 | 2.800 | 2.898 | 2.790 | 2.850 | 182,201 | +0.00(+0.00%) |
Sep 20, 2021 | 2.920 | 2.950 | 2.730 | 2.850 | 494,685 | -0.19(-6.25%) |
Sep 17, 2021 | 2.900 | 3.070 | 2.860 | 3.040 | 305,052 | +0.17(+5.92%) |
Sep 16, 2021 | 2.850 | 2.900 | 2.810 | 2.870 | 222,481 | +0.13(+4.74%) |
Sep 15, 2021 | 2.770 | 2.850 | 2.730 | 2.740 | 191,656 | -0.03(-1.08%) |
Sep 14, 2021 | 2.950 | 2.950 | 2.750 | 2.770 | 302,776 | -0.16(-5.46%) |
Sep 13, 2021 | 3.130 | 3.130 | 2.850 | 2.930 | 453,021 | -0.18(-5.79%) |
Sep 10, 2021 | 3.150 | 3.189 | 3.080 | 3.110 | 199,830 | -0.01(-0.32%) |
Sep 09, 2021 | 3.070 | 3.170 | 3.070 | 3.120 | 388,380 | +0.13(+4.35%) |
Sep 08, 2021 | 3.190 | 3.210 | 2.950 | 2.990 | 583,112 | -0.21(-6.56%) |
Sep 07, 2021 | 3.280 | 3.420 | 3.170 | 3.200 | 549,321 | -0.04(-1.23%) |
Sep 03, 2021 | 3.450 | 3.580 | 3.180 | 3.240 | 883,777 | -0.21(-6.09%) |
Sep 02, 2021 | 3.140 | 3.450 | 3.110 | 3.450 | 1,081,058 | +0.43(+14.24%) |
Sep 01, 2021 | 3.140 | 3.230 | 2.950 | 3.020 | 681,352 | +0.02(+0.67%) |
Aug 31, 2021 | 2.650 | 3.330 | 2.640 | 3.000 | 1,659,926 | +0.38(+14.50%) |
Aug 30, 2021 | 2.750 | 2.790 | 2.610 | 2.620 | 248,591 | -0.14(-5.07%) |
Aug 27, 2021 | 2.700 | 2.788 | 2.640 | 2.760 | 331,836 | +0.07(+2.60%) |
Aug 26, 2021 | 2.780 | 2.830 | 2.660 | 2.690 | 129,994 | -0.11(-3.93%) |
Aug 25, 2021 | 2.730 | 2.850 | 2.730 | 2.800 | 253,798 | +0.10(+3.70%) |
Aug 24, 2021 | 2.670 | 2.768 | 2.610 | 2.700 | 256,733 | +0.03(+1.12%) |
Aug 23, 2021 | 2.610 | 2.700 | 2.570 | 2.670 | 316,721 | +0.14(+5.53%) |
Aug 20, 2021 | 2.500 | 2.600 | 2.500 | 2.530 | 267,136 | +0.08(+3.27%) |
Aug 19, 2021 | 2.600 | 2.650 | 2.440 | 2.450 | 374,949 | -0.22(-8.24%) |
Aug 18, 2021 | 2.690 | 2.840 | 2.650 | 2.670 | 180,162 | +0.01(+0.38%) |
Aug 17, 2021 | 2.750 | 2.784 | 2.620 | 2.660 | 250,520 | -0.12(-4.32%) |
Aug 16, 2021 | 2.910 | 2.930 | 2.770 | 2.780 | 449,996 | -0.20(-6.71%) |
Aug 13, 2021 | 2.980 | 3.030 | 2.930 | 2.980 | 196,597 | +0.02(+0.68%) |
Aug 12, 2021 | 3.010 | 3.010 | 2.910 | 2.960 | 186,267 | -0.02(-0.67%) |
Aug 11, 2021 | 2.880 | 3.050 | 2.880 | 2.980 | 585,219 | +0.00(+0.00%) |
Aug 10, 2021 | 2.970 | 3.020 | 2.880 | 2.980 | 324,565 | +0.03(+1.02%) |
Aug 09, 2021 | 2.720 | 3.100 | 2.690 | 2.950 | 816,044 | +0.25(+9.26%) |
Aug 06, 2021 | 2.790 | 2.790 | 2.680 | 2.700 | 200,157 | -0.06(-2.17%) |
Aug 05, 2021 | 2.860 | 2.920 | 2.680 | 2.760 | 441,624 | -0.13(-4.50%) |
Aug 04, 2021 | 2.930 | 3.000 | 2.810 | 2.890 | 477,908 | -0.02(-0.69%) |
Aug 03, 2021 | 2.930 | 2.980 | 2.850 | 2.910 | 198,192 | +0.01(+0.34%) |
Aug 02, 2021 | 2.880 | 2.980 | 2.860 | 2.900 | 161,035 | +0.04(+1.40%) |
Jul 30, 2021 | 2.800 | 2.920 | 2.800 | 2.860 | 172,008 | +0.03(+1.06%) |
Jul 29, 2021 | 2.950 | 3.000 | 2.820 | 2.830 | 283,235 | -0.11(-3.74%) |
Jul 28, 2021 | 2.840 | 2.990 | 2.820 | 2.940 | 180,178 | +0.12(+4.26%) |
Jul 27, 2021 | 2.920 | 2.930 | 2.800 | 2.820 | 292,005 | -0.07(-2.42%) |
Jul 26, 2021 | 2.870 | 2.940 | 2.810 | 2.890 | 386,735 | -0.01(-0.34%) |
Jul 23, 2021 | 2.990 | 3.040 | 2.860 | 2.900 | 261,565 | -0.09(-3.01%) |
Jul 22, 2021 | 3.130 | 3.130 | 2.990 | 2.990 | 167,490 | -0.12(-3.86%) |
Jul 21, 2021 | 2.990 | 3.190 | 2.990 | 3.110 | 255,884 | +0.12(+4.01%) |
Jul 20, 2021 | 2.910 | 3.010 | 2.850 | 2.990 | 286,388 | +0.11(+3.82%) |
Jul 19, 2021 | 2.950 | 2.980 | 2.830 | 2.880 | 387,685 | -0.13(-4.32%) |
Jul 16, 2021 | 3.080 | 3.080 | 2.930 | 3.010 | 141,257 | -0.07(-2.27%) |
Jul 15, 2021 | 2.900 | 3.110 | 2.900 | 3.080 | 377,618 | +0.13(+4.41%) |
Jul 14, 2021 | 3.070 | 3.170 | 2.910 | 2.950 | 288,862 | -0.09(-2.96%) |
Jul 13, 2021 | 3.050 | 3.150 | 2.980 | 3.040 | 298,829 | +0.00(+0.00%) |
Jul 12, 2021 | 3.220 | 3.220 | 3.030 | 3.040 | 262,972 | -0.18(-5.59%) |
Jul 09, 2021 | 3.140 | 3.270 | 3.090 | 3.220 | 243,076 | +0.12(+3.87%) |
Jul 08, 2021 | 2.950 | 3.240 | 2.890 | 3.100 | 575,516 | +0.01(+0.32%) |
Jul 07, 2021 | 3.340 | 3.340 | 3.050 | 3.090 | 512,945 | -0.25(-7.49%) |
Jul 06, 2021 | 3.360 | 3.432 | 3.300 | 3.340 | 678,801 | +0.07(+2.14%) |
Jul 02, 2021 | 3.350 | 3.430 | 3.210 | 3.270 | 393,802 | -0.08(-2.39%) |
Jul 01, 2021 | 3.430 | 3.450 | 3.322 | 3.350 | 339,063 | -0.07(-2.05%) |
Jun 30, 2021 | 3.460 | 3.553 | 3.390 | 3.420 | 266,205 | -0.04(-1.16%) |
Jun 29, 2021 | 3.600 | 3.650 | 3.460 | 3.460 | 296,118 | -0.14(-3.89%) |
Jun 28, 2021 | 3.630 | 3.740 | 3.550 | 3.600 | 428,664 | +0.00(+0.00%) |
Jun 25, 2021 | 3.740 | 3.770 | 3.590 | 3.600 | 251,687 | -0.10(-2.70%) |
Jun 24, 2021 | 3.590 | 3.740 | 3.560 | 3.700 | 252,185 | +0.19(+5.41%) |
Jun 23, 2021 | 3.470 | 3.580 | 3.440 | 3.510 | 195,671 | +0.08(+2.33%) |
Jun 22, 2021 | 3.450 | 3.510 | 3.350 | 3.430 | 272,909 | -0.04(-1.15%) |
Jun 21, 2021 | 3.680 | 3.680 | 3.450 | 3.470 | 506,751 | -0.18(-4.93%) |
Jun 18, 2021 | 3.810 | 3.849 | 3.635 | 3.650 | 442,087 | -0.10(-2.67%) |
Jun 17, 2021 | 3.590 | 3.790 | 3.540 | 3.750 | 241,148 | +0.18(+5.04%) |
Jun 16, 2021 | 3.630 | 3.670 | 3.430 | 3.570 | 390,083 | -0.06(-1.65%) |
Jun 15, 2021 | 3.730 | 3.730 | 3.530 | 3.630 | 250,051 | -0.07(-1.89%) |
Jun 14, 2021 | 3.670 | 3.800 | 3.660 | 3.700 | 269,425 | +0.07(+1.93%) |
Jun 11, 2021 | 3.690 | 3.750 | 3.560 | 3.630 | 362,185 | -0.05(-1.36%) |
Jun 10, 2021 | 3.810 | 3.860 | 3.610 | 3.680 | 479,252 | -0.14(-3.66%) |
Jun 09, 2021 | 3.920 | 4.100 | 3.780 | 3.820 | 531,321 | -0.13(-3.29%) |
Jun 08, 2021 | 3.860 | 4.100 | 3.790 | 3.950 | 617,962 | +0.16(+4.22%) |
Jun 07, 2021 | 3.520 | 3.880 | 3.520 | 3.790 | 579,587 | +0.27(+7.67%) |
Jun 04, 2021 | 3.450 | 3.570 | 3.420 | 3.520 | 353,336 | +0.12(+3.53%) |
Jun 03, 2021 | 3.670 | 3.690 | 3.370 | 3.400 | 631,218 | -0.34(-9.09%) |
Jun 02, 2021 | 3.630 | 3.770 | 3.580 | 3.740 | 380,329 | +0.12(+3.31%) |
Jun 01, 2021 | 3.630 | 3.750 | 3.500 | 3.620 | 514,424 | +0.14(+4.02%) |
May 28, 2021 | 3.500 | 3.830 | 3.480 | 3.480 | 585,762 | +0.06(+1.75%) |
May 27, 2021 | 3.680 | 3.683 | 3.380 | 3.420 | 493,347 | -0.26(-7.07%) |
May 26, 2021 | 3.330 | 3.750 | 3.320 | 3.680 | 722,744 | +0.37(+11.18%) |
May 25, 2021 | 3.460 | 3.570 | 3.270 | 3.310 | 323,005 | -0.16(-4.61%) |
May 24, 2021 | 3.570 | 3.620 | 3.390 | 3.470 | 218,723 | -0.06(-1.70%) |
May 21, 2021 | 3.740 | 3.798 | 3.520 | 3.530 | 257,327 | -0.13(-3.55%) |
May 20, 2021 | 3.580 | 3.720 | 3.570 | 3.660 | 380,220 | +0.09(+2.52%) |
May 19, 2021 | 3.490 | 3.690 | 3.470 | 3.570 | 350,220 | -0.05(-1.38%) |
May 18, 2021 | 3.580 | 3.710 | 3.475 | 3.620 | 369,720 | +0.10(+2.84%) |
May 17, 2021 | 3.500 | 3.600 | 3.390 | 3.520 | 284,887 | +0.04(+1.15%) |
May 14, 2021 | 3.320 | 3.540 | 3.312 | 3.480 | 327,236 | +0.18(+5.45%) |
May 13, 2021 | 3.470 | 3.560 | 3.140 | 3.300 | 413,945 | -0.14(-4.07%) |
May 12, 2021 | 3.540 | 3.600 | 3.360 | 3.440 | 517,025 | -0.13(-3.64%) |
May 11, 2021 | 3.150 | 3.690 | 3.120 | 3.570 | 762,085 | +0.16(+4.69%) |
May 10, 2021 | 3.730 | 3.730 | 3.370 | 3.410 | 1,039,780 | -0.37(-9.79%) |
May 07, 2021 | 3.790 | 3.980 | 3.690 | 3.780 | 345,071 | +0.02(+0.53%) |
May 06, 2021 | 3.850 | 3.890 | 3.680 | 3.760 | 882,964 | -0.13(-3.34%) |
May 05, 2021 | 4.160 | 4.165 | 3.810 | 3.890 | 447,728 | -0.24(-5.81%) |
May 04, 2021 | 4.170 | 4.180 | 3.920 | 4.130 | 580,799 | -0.10(-2.36%) |
May 03, 2021 | 4.370 | 4.400 | 4.080 | 4.230 | 343,584 | -0.13(-2.98%) |
Apr 30, 2021 | 4.450 | 4.520 | 4.320 | 4.360 | 229,000 | -0.17(-3.75%) |
Apr 29, 2021 | 4.730 | 4.760 | 4.340 | 4.530 | 343,342 | -0.11(-2.37%) |
Apr 28, 2021 | 4.460 | 4.660 | 4.400 | 4.640 | 308,589 | +0.12(+2.65%) |
Apr 27, 2021 | 4.650 | 4.740 | 4.410 | 4.520 | 653,931 | +0.04(+0.89%) |
Apr 26, 2021 | 4.230 | 4.580 | 4.220 | 4.480 | 485,878 | +0.23(+5.41%) |
Apr 23, 2021 | 4.220 | 4.410 | 4.167 | 4.250 | 278,600 | +0.10(+2.41%) |
Apr 22, 2021 | 4.460 | 4.470 | 4.110 | 4.150 | 490,276 | -0.35(-7.78%) |
Apr 21, 2021 | 4.200 | 4.520 | 4.100 | 4.500 | 575,284 | +0.33(+7.91%) |
Apr 20, 2021 | 4.000 | 4.310 | 3.960 | 4.170 | 656,515 | +0.07(+1.71%) |
Apr 19, 2021 | 4.330 | 4.330 | 3.930 | 4.100 | 900,738 | -0.27(-6.18%) |
Apr 16, 2021 | 4.290 | 4.400 | 4.050 | 4.370 | 803,500 | +0.11(+2.58%) |
Apr 15, 2021 | 4.650 | 4.700 | 4.210 | 4.260 | 789,892 | -0.37(-7.99%) |
Apr 14, 2021 | 4.550 | 4.750 | 4.510 | 4.630 | 478,590 | +0.08(+1.76%) |
Apr 13, 2021 | 4.850 | 4.950 | 4.420 | 4.550 | 1,849,940 | +0.16(+3.64%) |
Apr 12, 2021 | 4.620 | 4.770 | 4.330 | 4.390 | 551,917 | -0.26(-5.59%) |
Apr 09, 2021 | 4.830 | 4.849 | 4.570 | 4.650 | 473,500 | -0.21(-4.32%) |
Apr 08, 2021 | 4.800 | 4.870 | 4.630 | 4.860 | 316,529 | +0.06(+1.25%) |
Apr 07, 2021 | 4.810 | 4.940 | 4.720 | 4.800 | 328,302 | +0.01(+0.21%) |
Apr 06, 2021 | 4.970 | 4.970 | 4.750 | 4.790 | 494,390 | -0.23(-4.58%) |
Apr 05, 2021 | 5.010 | 5.210 | 4.800 | 5.020 | 830,024 | +0.14(+2.87%) |
Apr 01, 2021 | 5.150 | 5.390 | 4.870 | 4.880 | 931,100 | -0.16(-3.17%) |
Mar 31, 2021 | 4.700 | 5.130 | 4.620 | 5.040 | 852,174 | +0.39(+8.39%) |
Mar 30, 2021 | 4.240 | 4.920 | 4.160 | 4.650 | 1,474,387 | +0.36(+8.39%) |
Mar 29, 2021 | 4.470 | 4.540 | 4.200 | 4.290 | 1,093,137 | -0.16(-3.60%) |
Mar 26, 2021 | 4.710 | 4.770 | 4.300 | 4.450 | 868,700 | -0.17(-3.68%) |
Mar 25, 2021 | 4.530 | 4.890 | 4.270 | 4.620 | 1,313,863 | -0.02(-0.43%) |
Mar 24, 2021 | 5.180 | 5.190 | 4.570 | 4.640 | 1,195,551 | -0.41(-8.12%) |
Mar 23, 2021 | 5.530 | 5.560 | 4.950 | 5.050 | 710,430 | -0.40(-7.34%) |
Mar 22, 2021 | 5.580 | 5.650 | 5.260 | 5.450 | 574,569 | -0.03(-0.55%) |
Mar 19, 2021 | 5.250 | 5.680 | 5.140 | 5.480 | 596,800 | +0.28(+5.38%) |
Mar 18, 2021 | 5.290 | 5.970 | 5.190 | 5.200 | 1,074,369 | -0.15(-2.80%) |
Mar 17, 2021 | 5.140 | 5.510 | 5.040 | 5.350 | 641,886 | +0.06(+1.13%) |
Mar 16, 2021 | 5.840 | 5.840 | 5.070 | 5.290 | 819,974 | -0.43(-7.52%) |
Mar 15, 2021 | 5.660 | 5.990 | 5.520 | 5.720 | 810,819 | +0.13(+2.33%) |
Mar 12, 2021 | 5.380 | 5.780 | 5.250 | 5.590 | 561,400 | +0.05(+0.90%) |
Mar 11, 2021 | 5.530 | 5.680 | 5.290 | 5.540 | 1,123,964 | +0.27(+5.12%) |
Mar 10, 2021 | 5.590 | 5.640 | 5.080 | 5.270 | 1,078,043 | -0.08(-1.50%) |
Mar 09, 2021 | 4.860 | 5.790 | 4.860 | 5.350 | 2,174,722 | +0.74(+16.05%) |
Mar 08, 2021 | 4.590 | 4.870 | 4.340 | 4.610 | 1,344,854 | +0.03(+0.66%) |
Mar 05, 2021 | 4.580 | 4.740 | 3.810 | 4.580 | 2,757,300 | -0.14(-2.97%) |
Mar 04, 2021 | 5.070 | 5.190 | 4.210 | 4.720 | 2,583,565 | -0.55(-10.44%) |
Mar 03, 2021 | 5.700 | 5.840 | 5.130 | 5.270 | 2,042,899 | -0.65(-10.98%) |
Mar 02, 2021 | 6.200 | 6.250 | 5.800 | 5.920 | 917,988 | -0.26(-4.21%) |
Mar 01, 2021 | 6.100 | 6.380 | 5.950 | 6.180 | 1,270,096 | +0.31(+5.28%) |
Feb 26, 2021 | 6.130 | 6.265 | 5.550 | 5.870 | 1,288,300 | -0.20(-3.29%) |
Feb 25, 2021 | 6.610 | 6.660 | 5.760 | 6.070 | 1,868,579 | -0.63(-9.40%) |
Feb 24, 2021 | 6.800 | 7.120 | 6.350 | 6.700 | 1,791,604 | +0.11(+1.67%) |
Feb 23, 2021 | 6.730 | 7.060 | 5.450 | 6.590 | 3,790,405 | -1.01(-13.29%) |
Feb 22, 2021 | 8.040 | 8.250 | 7.550 | 7.600 | 1,758,748 | -0.82(-9.74%) |
Feb 19, 2021 | 8.250 | 9.000 | 8.128 | 8.420 | 1,078,500 | +0.31(+3.82%) |
Feb 18, 2021 | 8.430 | 8.500 | 7.770 | 8.110 | 1,600,415 | -0.80(-8.98%) |
Feb 17, 2021 | 9.300 | 9.360 | 8.450 | 8.910 | 2,228,006 | -0.75(-7.76%) |
Feb 16, 2021 | 9.840 | 9.940 | 9.320 | 9.660 | 1,398,618 | +0.12(+1.26%) |
Feb 12, 2021 | 10.00 | 10.00 | 9.080 | 9.540 | 1,958,600 | -0.40(-4.02%) |
Feb 11, 2021 | 10.15 | 10.24 | 9.300 | 9.940 | 2,489,747 | +0.50(+5.30%) |
Feb 10, 2021 | 9.500 | 9.700 | 8.280 | 9.440 | 3,389,150 | +0.40(+4.42%) |
Feb 09, 2021 | 9.250 | 9.550 | 8.920 | 9.040 | 2,177,839 | +0.10(+1.12%) |
Feb 08, 2021 | 8.320 | 9.400 | 8.260 | 8.940 | 2,520,333 | +0.83(+10.23%) |
Feb 05, 2021 | 8.470 | 8.750 | 7.900 | 8.110 | 2,656,000 | +0.43(+5.60%) |
Feb 04, 2021 | 6.740 | 8.100 | 6.600 | 7.680 | 3,791,143 | +1.08(+16.36%) |
Feb 03, 2021 | 6.690 | 6.850 | 6.340 | 6.600 | 1,026,957 | -0.02(-0.30%) |
Feb 02, 2021 | 6.430 | 6.770 | 6.300 | 6.620 | 1,065,867 | +0.20(+3.12%) |
Feb 01, 2021 | 6.430 | 6.460 | 6.070 | 6.420 | 1,089,928 | +0.30(+4.90%) |
Jan 29, 2021 | 6.390 | 6.410 | 5.960 | 6.120 | 1,169,500 | -0.23(-3.62%) |
Jan 28, 2021 | 6.870 | 6.870 | 6.160 | 6.350 | 1,150,884 | +0.00(+0.00%) |
Jan 27, 2021 | 6.680 | 6.970 | 6.040 | 6.350 | 2,133,184 | -0.65(-9.29%) |
Jan 26, 2021 | 6.870 | 7.590 | 6.850 | 7.000 | 2,432,139 | +0.40(+6.06%) |
Jan 25, 2021 | 6.510 | 7.300 | 6.010 | 6.600 | 2,785,988 | +0.47(+7.67%) |
Jan 22, 2021 | 6.170 | 6.210 | 5.950 | 6.130 | 958,900 | -0.11(-1.76%) |
Jan 21, 2021 | 5.940 | 6.526 | 5.910 | 6.240 | 1,896,414 | +0.45(+7.77%) |
Jan 20, 2021 | 5.960 | 5.990 | 5.520 | 5.790 | 1,553,474 | -0.14(-2.36%) |
Jan 19, 2021 | 6.050 | 6.130 | 5.750 | 5.930 | 2,150,504 | -0.15(-2.47%) |
Jan 15, 2021 | 6.040 | 6.940 | 6.030 | 6.080 | 2,944,400 | +0.13(+2.18%) |
Jan 14, 2021 | 5.510 | 6.490 | 5.470 | 5.950 | 3,126,952 | +0.40(+7.21%) |
Jan 13, 2021 | 5.150 | 5.740 | 5.100 | 5.550 | 2,217,832 | +0.33(+6.32%) |
Jan 12, 2021 | 4.980 | 5.400 | 4.820 | 5.220 | 1,669,333 | +0.36(+7.41%) |
Jan 11, 2021 | 4.780 | 5.120 | 4.750 | 4.860 | 1,498,158 | +0.00(+0.00%) |
Jan 08, 2021 | 5.200 | 5.440 | 4.811 | 4.860 | 2,220,300 | -0.29(-5.63%) |
Jan 07, 2021 | 4.900 | 5.290 | 4.800 | 5.150 | 2,071,522 | +0.41(+8.65%) |
Jan 06, 2021 | 5.000 | 5.160 | 4.440 | 4.740 | 2,270,707 | -0.19(-3.85%) |
Jan 05, 2021 | 5.040 | 5.110 | 4.790 | 4.930 | 1,618,910 | -0.17(-3.33%) |