Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.310 | 4.310 | 4.310 | 0 | +0.03(+0.70%) | |
Dec 30, 2021 | 4.270 | 4.360 | 4.260 | 4.280 | 35,770 | +0.03(+0.71%) |
Dec 29, 2021 | 4.700 | 4.700 | 4.240 | 4.250 | 86,842 | -0.38(-8.21%) |
Dec 24, 2021 | 4.630 | 4.630 | 4.630 | 0 | +0.11(+2.43%) | |
Dec 23, 2021 | 4.580 | 4.580 | 4.480 | 4.520 | 37,704 | -0.08(-1.74%) |
Dec 22, 2021 | 4.290 | 4.620 | 4.270 | 4.600 | 87,472 | +0.28(+6.48%) |
Dec 21, 2021 | 4.320 | 4.330 | 4.240 | 4.320 | 52,356 | +0.02(+0.47%) |
Dec 20, 2021 | 4.270 | 4.350 | 4.140 | 4.300 | 108,301 | +0.01(+0.23%) |
Dec 17, 2021 | 4.170 | 4.360 | 4.170 | 4.290 | 478,827 | +0.15(+3.62%) |
Dec 16, 2021 | 3.920 | 4.160 | 3.920 | 4.140 | 164,308 | +0.25(+6.43%) |
Dec 15, 2021 | 3.940 | 3.950 | 3.740 | 3.890 | 108,917 | +0.03(+0.78%) |
Dec 14, 2021 | 3.870 | 3.890 | 3.840 | 3.860 | 61,341 | -0.08(-2.03%) |
Dec 13, 2021 | 4.080 | 4.110 | 3.920 | 3.940 | 88,497 | -0.08(-1.99%) |
Dec 10, 2021 | 4.160 | 4.160 | 3.910 | 4.020 | 83,934 | +0.01(+0.25%) |
Dec 09, 2021 | 4.090 | 4.110 | 3.930 | 4.010 | 115,106 | -0.13(-3.14%) |
Dec 08, 2021 | 4.090 | 4.190 | 4.070 | 4.140 | 19,613 | +0.01(+0.24%) |
Dec 07, 2021 | 4.190 | 4.330 | 4.090 | 4.130 | 104,215 | +0.00(+0.00%) |
Dec 06, 2021 | 4.040 | 4.200 | 4.000 | 4.130 | 65,515 | +0.06(+1.47%) |
Dec 03, 2021 | 4.120 | 4.120 | 3.980 | 4.070 | 48,163 | -0.03(-0.73%) |
Dec 02, 2021 | 4.120 | 4.360 | 4.010 | 4.100 | 54,069 | -0.03(-0.73%) |
Dec 01, 2021 | 4.360 | 4.460 | 4.100 | 4.130 | 43,615 | -0.22(-5.06%) |
Nov 30, 2021 | 4.320 | 4.500 | 4.260 | 4.350 | 50,760 | +0.03(+0.69%) |
Nov 29, 2021 | 4.330 | 4.450 | 4.260 | 4.320 | 73,734 | -0.15(-3.36%) |
Nov 26, 2021 | 4.700 | 4.710 | 4.400 | 4.470 | 54,554 | -0.24(-5.10%) |
Nov 25, 2021 | 4.700 | 4.800 | 4.700 | 4.710 | 14,154 | +0.01(+0.21%) |
Nov 24, 2021 | 4.640 | 4.780 | 4.630 | 4.700 | 34,040 | -0.02(-0.42%) |
Nov 23, 2021 | 4.770 | 4.840 | 4.630 | 4.720 | 54,796 | -0.15(-3.08%) |
Nov 22, 2021 | 4.850 | 4.960 | 4.740 | 4.870 | 58,682 | -0.02(-0.41%) |
Nov 19, 2021 | 4.940 | 5.000 | 4.740 | 4.890 | 79,281 | -0.08(-1.61%) |
Nov 18, 2021 | 5.080 | 5.010 | 4.950 | 4.970 | 73,887 | -0.08(-1.58%) |
Nov 17, 2021 | 5.020 | 5.120 | 4.990 | 5.050 | 71,956 | +0.10(+2.02%) |
Nov 16, 2021 | 5.020 | 5.020 | 4.930 | 4.950 | 52,405 | -0.07(-1.39%) |
Nov 15, 2021 | 5.080 | 5.080 | 4.850 | 5.020 | 73,163 | -0.05(-0.99%) |
Nov 12, 2021 | 5.040 | 5.100 | 4.930 | 5.070 | 88,153 | -0.01(-0.20%) |
Nov 11, 2021 | 4.970 | 5.170 | 4.830 | 5.080 | 127,389 | +0.21(+4.31%) |
Nov 10, 2021 | 4.610 | 4.870 | 181,150 | +0.34(+7.51%) | ||
Nov 09, 2021 | 4.490 | 4.540 | 4.360 | 4.530 | 44,550 | +0.01(+0.22%) |
Nov 08, 2021 | 4.450 | 4.600 | 4.450 | 4.520 | 71,945 | +0.09(+2.03%) |
Nov 05, 2021 | 4.300 | 4.460 | 4.200 | 4.430 | 68,133 | +0.15(+3.50%) |
Nov 04, 2021 | 4.370 | 4.450 | 4.240 | 4.280 | 42,994 | +0.01(+0.23%) |
Nov 03, 2021 | 4.170 | 4.350 | 4.160 | 4.270 | 65,156 | +0.04(+0.95%) |
Nov 02, 2021 | 4.300 | 4.300 | 4.170 | 4.230 | 20,825 | -0.09(-2.08%) |
Nov 01, 2021 | 4.300 | 4.370 | 4.300 | 4.320 | 27,981 | +0.02(+0.47%) |
Oct 29, 2021 | 4.390 | 4.390 | 4.270 | 4.300 | 58,358 | -0.13(-2.93%) |
Oct 28, 2021 | 4.530 | 4.530 | 4.410 | 4.430 | 52,602 | -0.09(-1.99%) |
Oct 27, 2021 | 4.550 | 4.570 | 4.480 | 4.520 | 24,375 | -0.04(-0.88%) |
Oct 26, 2021 | 4.720 | 4.560 | 39,524 | -0.09(-1.94%) | ||
Oct 25, 2021 | 4.590 | 4.690 | 4.510 | 4.650 | 57,301 | +0.14(+3.10%) |
Oct 22, 2021 | 4.460 | 4.600 | 4.430 | 4.510 | 80,242 | +0.13(+2.97%) |
Oct 21, 2021 | 4.340 | 4.420 | 4.300 | 4.380 | 53,701 | +0.02(+0.46%) |
Oct 20, 2021 | 4.130 | 4.400 | 4.130 | 4.360 | 106,869 | +0.18(+4.31%) |
Oct 19, 2021 | 4.310 | 4.540 | 4.150 | 4.180 | 127,999 | -0.17(-3.91%) |
Oct 18, 2021 | 4.500 | 4.550 | 4.330 | 4.350 | 91,554 | -0.16(-3.55%) |
Oct 15, 2021 | 4.610 | 4.710 | 4.510 | 4.510 | 79,608 | -0.23(-4.85%) |
Oct 14, 2021 | 4.540 | 4.810 | 4.440 | 4.740 | 123,126 | +0.31(+7.00%) |
Oct 13, 2021 | 4.370 | 4.610 | 4.360 | 4.430 | 83,384 | +0.13(+3.02%) |
Oct 12, 2021 | 3.970 | 4.330 | 3.940 | 4.300 | 98,424 | +0.36(+9.14%) |
Oct 08, 2021 | 3.940 | 3.940 | 3.940 | 0 | +0.09(+2.34%) | |
Oct 07, 2021 | 3.870 | 3.980 | 3.850 | 3.850 | 29,431 | +0.02(+0.52%) |
Oct 06, 2021 | 3.720 | 3.850 | 3.710 | 3.830 | 31,321 | +0.05(+1.32%) |
Oct 05, 2021 | 3.880 | 3.880 | 3.710 | 3.780 | 55,328 | -0.10(-2.58%) |
Oct 04, 2021 | 3.900 | 3.910 | 3.790 | 3.880 | 35,489 | -0.04(-1.02%) |
Oct 01, 2021 | 4.010 | 4.010 | 3.830 | 3.920 | 73,169 | -0.05(-1.26%) |
Sep 30, 2021 | 3.780 | 4.010 | 3.710 | 3.970 | 119,551 | +0.25(+6.72%) |
Sep 29, 2021 | 3.830 | 3.850 | 3.700 | 3.720 | 111,473 | -0.14(-3.63%) |
Sep 28, 2021 | 3.900 | 3.900 | 3.790 | 3.860 | 77,502 | -0.03(-0.77%) |
Sep 27, 2021 | 3.970 | 4.080 | 3.880 | 3.890 | 78,400 | -0.15(-3.71%) |
Sep 24, 2021 | 3.930 | 4.100 | 3.930 | 4.040 | 119,181 | +0.12(+3.06%) |
Sep 23, 2021 | 4.090 | 4.090 | 3.890 | 3.920 | 88,494 | -0.10(-2.49%) |
Sep 22, 2021 | 3.900 | 4.100 | 3.900 | 4.020 | 87,052 | +0.10(+2.55%) |
Sep 21, 2021 | 4.000 | 4.050 | 3.920 | 3.920 | 35,957 | -0.03(-0.76%) |
Sep 20, 2021 | 3.990 | 4.050 | 3.870 | 3.950 | 74,249 | -0.09(-2.23%) |
Sep 17, 2021 | 4.060 | 4.110 | 3.930 | 4.040 | 200,235 | -0.05(-1.22%) |
Sep 16, 2021 | 4.150 | 4.180 | 3.940 | 4.090 | 109,375 | -0.11(-2.62%) |
Sep 15, 2021 | 4.280 | 4.370 | 4.190 | 4.200 | 42,809 | -0.11(-2.55%) |
Sep 14, 2021 | 4.270 | 4.390 | 4.250 | 4.310 | 92,230 | +0.06(+1.41%) |
Sep 13, 2021 | 4.100 | 4.350 | 4.060 | 4.250 | 116,369 | +0.13(+3.16%) |
Sep 10, 2021 | 4.220 | 4.230 | 4.110 | 4.120 | 68,501 | -0.12(-2.83%) |
Sep 09, 2021 | 4.150 | 4.260 | 4.090 | 4.240 | 89,338 | +0.10(+2.42%) |
Sep 08, 2021 | 4.280 | 4.390 | 4.080 | 4.140 | 372,538 | -0.16(-3.72%) |
Sep 07, 2021 | 4.470 | 4.500 | 4.280 | 4.300 | 128,937 | -0.17(-3.80%) |
Sep 03, 2021 | 4.470 | 4.470 | 4.470 | 0 | +0.10(+2.29%) | |
Sep 02, 2021 | 4.520 | 4.520 | 4.360 | 4.370 | 40,777 | -0.10(-2.24%) |
Sep 01, 2021 | 4.550 | 4.650 | 4.450 | 4.470 | 59,028 | -0.08(-1.76%) |
Aug 31, 2021 | 4.510 | 4.600 | 4.470 | 4.550 | 53,309 | +0.10(+2.25%) |
Aug 30, 2021 | 4.510 | 4.510 | 4.380 | 4.450 | 47,283 | -0.05(-1.11%) |
Aug 27, 2021 | 4.250 | 4.600 | 4.250 | 4.500 | 75,439 | +0.26(+6.13%) |
Aug 26, 2021 | 4.270 | 4.430 | 4.230 | 4.240 | 71,283 | -0.05(-1.17%) |
Aug 25, 2021 | 4.460 | 4.460 | 4.230 | 4.290 | 55,581 | -0.12(-2.72%) |
Aug 24, 2021 | 4.430 | 4.470 | 4.320 | 4.410 | 65,748 | -0.02(-0.45%) |
Aug 23, 2021 | 4.150 | 4.470 | 4.110 | 4.430 | 154,977 | +0.33(+8.05%) |
Aug 20, 2021 | 4.150 | 4.200 | 4.060 | 4.100 | 139,565 | -0.14(-3.30%) |
Aug 19, 2021 | 4.370 | 4.400 | 4.230 | 4.240 | 92,763 | -0.18(-4.07%) |
Aug 18, 2021 | 4.570 | 4.570 | 4.340 | 4.420 | 79,384 | -0.13(-2.86%) |
Aug 17, 2021 | 4.670 | 4.770 | 4.530 | 4.550 | 51,283 | -0.13(-2.78%) |
Aug 16, 2021 | 4.890 | 4.900 | 4.660 | 4.680 | 77,932 | -0.19(-3.90%) |
Aug 13, 2021 | 4.810 | 5.020 | 4.770 | 4.870 | 63,364 | +0.13(+2.74%) |
Aug 12, 2021 | 4.920 | 4.920 | 4.730 | 4.740 | 151,520 | -0.15(-3.07%) |
Aug 11, 2021 | 4.880 | 4.950 | 4.540 | 4.890 | 170,546 | +0.05(+1.03%) |
Aug 10, 2021 | 5.360 | 5.400 | 4.830 | 4.840 | 388,835 | -0.57(-10.54%) |
Aug 09, 2021 | 5.480 | 5.500 | 5.390 | 5.410 | 89,468 | -0.27(-4.75%) |
Aug 06, 2021 | 5.590 | 5.740 | 5.480 | 5.680 | 96,741 | +0.00(+0.00%) |
Aug 05, 2021 | 5.710 | 5.800 | 5.530 | 5.680 | 103,931 | -0.03(-0.53%) |
Aug 04, 2021 | 5.860 | 5.970 | 5.580 | 5.710 | 199,059 | -0.03(-0.52%) |
Aug 03, 2021 | 5.460 | 5.780 | 5.460 | 5.740 | 165,801 | +0.19(+3.42%) |
Jul 30, 2021 | 5.550 | 5.550 | 5.550 | 0 | +0.01(+0.18%) | |
Jul 29, 2021 | 5.410 | 5.600 | 5.350 | 5.540 | 104,081 | +0.23(+4.33%) |
Jul 28, 2021 | 5.190 | 5.340 | 5.160 | 5.310 | 35,298 | +0.10(+1.92%) |
Jul 27, 2021 | 5.290 | 5.290 | 5.160 | 5.210 | 140,547 | -0.03(-0.57%) |
Jul 26, 2021 | 5.040 | 5.270 | 5.040 | 5.240 | 78,845 | +0.21(+4.17%) |
Jul 23, 2021 | 5.080 | 5.130 | 5.030 | 5.030 | 77,201 | -0.03(-0.59%) |
Jul 22, 2021 | 5.100 | 5.180 | 4.930 | 5.060 | 84,406 | -0.03(-0.59%) |
Jul 21, 2021 | 4.940 | 5.110 | 4.940 | 5.090 | 74,336 | +0.13(+2.62%) |
Jul 20, 2021 | 5.010 | 5.150 | 4.950 | 4.960 | 125,638 | -0.01(-0.20%) |
Jul 19, 2021 | 5.190 | 5.190 | 4.940 | 4.970 | 169,446 | -0.17(-3.31%) |
Jul 16, 2021 | 5.400 | 5.480 | 5.130 | 5.140 | 151,564 | -0.26(-4.81%) |
Jul 15, 2021 | 5.360 | 5.410 | 5.280 | 5.400 | 90,291 | +0.08(+1.50%) |
Jul 14, 2021 | 5.320 | 5.400 | 5.200 | 5.320 | 90,474 | +0.11(+2.11%) |
Jul 13, 2021 | 5.220 | 5.370 | 5.190 | 5.210 | 74,605 | +0.02(+0.39%) |
Jul 12, 2021 | 5.280 | 5.350 | 5.190 | 5.190 | 65,416 | -0.14(-2.63%) |
Jul 09, 2021 | 5.200 | 5.370 | 5.200 | 5.330 | 92,375 | +0.16(+3.09%) |
Jul 08, 2021 | 5.320 | 5.320 | 5.110 | 5.170 | 163,662 | -0.17(-3.18%) |
Jul 07, 2021 | 5.420 | 5.420 | 5.330 | 5.340 | 59,436 | -0.06(-1.11%) |
Jul 06, 2021 | 5.560 | 5.620 | 5.350 | 5.400 | 101,206 | +0.04(+0.75%) |
Jul 05, 2021 | 5.400 | 5.430 | 5.310 | 5.360 | 37,253 | -0.01(-0.19%) |
Jul 02, 2021 | 5.450 | 5.510 | 5.300 | 5.370 | 112,502 | +0.02(+0.37%) |
Jun 30, 2021 | 5.350 | 5.350 | 5.350 | 0 | +0.09(+1.71%) | |
Jun 29, 2021 | 5.350 | 5.410 | 5.250 | 5.260 | 117,869 | -0.14(-2.59%) |
Jun 28, 2021 | 5.520 | 5.590 | 5.380 | 5.400 | 71,553 | -0.11(-2.00%) |
Jun 25, 2021 | 5.610 | 5.610 | 5.500 | 5.510 | 55,612 | -0.04(-0.72%) |
Jun 24, 2021 | 5.610 | 5.630 | 5.530 | 5.550 | 77,875 | -0.02(-0.36%) |
Jun 23, 2021 | 5.610 | 5.770 | 5.560 | 5.570 | 81,936 | -0.02(-0.36%) |
Jun 22, 2021 | 5.670 | 5.700 | 5.540 | 5.590 | 92,404 | -0.10(-1.76%) |
Jun 21, 2021 | 5.680 | 5.750 | 5.470 | 5.690 | 145,666 | +0.10(+1.79%) |
Jun 18, 2021 | 5.580 | 5.750 | 5.520 | 5.590 | 503,479 | -0.03(-0.53%) |
Jun 17, 2021 | 5.680 | 5.770 | 5.560 | 5.620 | 239,378 | -0.22(-3.77%) |
Jun 16, 2021 | 5.960 | 6.010 | 5.820 | 5.840 | 169,230 | -0.13(-2.18%) |
Jun 15, 2021 | 6.090 | 6.160 | 5.910 | 5.970 | 181,129 | -0.10(-1.65%) |
Jun 14, 2021 | 6.200 | 6.340 | 6.070 | 6.070 | 291,488 | -0.19(-3.04%) |
Jun 11, 2021 | 6.470 | 6.520 | 6.230 | 6.260 | 606,081 | -0.21(-3.25%) |
Jun 10, 2021 | 6.190 | 6.480 | 6.190 | 6.470 | 161,546 | +0.28(+4.52%) |
Jun 09, 2021 | 6.200 | 6.310 | 6.180 | 6.190 | 150,585 | -0.02(-0.32%) |
Jun 08, 2021 | 6.250 | 6.400 | 6.190 | 6.210 | 138,399 | -0.04(-0.64%) |
Jun 07, 2021 | 6.240 | 6.450 | 6.110 | 6.250 | 208,902 | +0.08(+1.30%) |
Jun 04, 2021 | 6.290 | 6.320 | 6.120 | 6.170 | 135,785 | -0.04(-0.64%) |
Jun 03, 2021 | 6.380 | 6.380 | 6.190 | 6.210 | 261,572 | -0.25(-3.87%) |
Jun 02, 2021 | 6.360 | 6.570 | 6.310 | 6.460 | 117,469 | +0.10(+1.57%) |
Jun 01, 2021 | 6.450 | 6.520 | 6.310 | 6.360 | 145,509 | +0.02(+0.32%) |
May 31, 2021 | 6.620 | 6.620 | 6.200 | 6.340 | 171,571 | -0.12(-1.86%) |
May 28, 2021 | 6.650 | 6.760 | 6.430 | 6.460 | 194,270 | -0.19(-2.86%) |
May 27, 2021 | 6.770 | 6.800 | 6.650 | 6.650 | 203,118 | -0.13(-1.92%) |
May 26, 2021 | 6.710 | 6.910 | 6.710 | 6.780 | 144,901 | +0.14(+2.11%) |
May 25, 2021 | 6.760 | 6.770 | 6.640 | 6.640 | 145,023 | -0.10(-1.48%) |
May 21, 2021 | 6.740 | 6.740 | 6.740 | 0 | -0.17(-2.46%) | |
May 20, 2021 | 6.800 | 6.970 | 6.790 | 6.910 | 156,105 | +0.02(+0.29%) |
May 19, 2021 | 6.860 | 7.010 | 6.800 | 6.890 | 173,330 | -0.02(-0.29%) |
May 18, 2021 | 6.910 | 6.950 | 6.780 | 6.910 | 118,460 | +0.03(+0.44%) |
May 17, 2021 | 6.720 | 6.880 | 6.650 | 6.880 | 134,803 | +0.18(+2.69%) |
May 14, 2021 | 6.820 | 6.950 | 6.660 | 6.700 | 85,928 | -0.03(-0.45%) |
May 13, 2021 | 6.900 | 7.020 | 6.720 | 6.730 | 78,997 | -0.12(-1.75%) |
May 12, 2021 | 6.850 | 7.020 | 6.800 | 6.850 | 96,982 | -0.05(-0.72%) |
May 11, 2021 | 6.690 | 7.110 | 6.550 | 6.900 | 219,781 | +0.18(+2.68%) |
May 10, 2021 | 7.010 | 7.010 | 6.700 | 6.720 | 147,333 | -0.02(-0.30%) |
May 07, 2021 | 7.150 | 7.170 | 6.670 | 6.740 | 175,601 | -0.34(-4.80%) |
May 06, 2021 | 6.860 | 7.110 | 6.830 | 7.080 | 196,003 | +0.25(+3.66%) |
May 05, 2021 | 6.930 | 6.930 | 6.750 | 6.830 | 104,973 | -0.06(-0.87%) |
May 04, 2021 | 6.770 | 6.940 | 6.740 | 6.890 | 118,181 | +0.08(+1.17%) |
May 03, 2021 | 7.020 | 7.020 | 6.780 | 6.810 | 170,119 | -0.11(-1.59%) |
Apr 30, 2021 | 6.900 | 7.110 | 6.880 | 6.920 | 69,461 | +0.01(+0.14%) |
Apr 29, 2021 | 7.110 | 7.150 | 6.830 | 6.910 | 103,015 | -0.21(-2.95%) |
Apr 28, 2021 | 7.000 | 7.200 | 7.000 | 7.120 | 88,724 | +0.10(+1.42%) |
Apr 27, 2021 | 7.170 | 7.330 | 7.010 | 7.020 | 97,346 | -0.11(-1.54%) |
Apr 26, 2021 | 6.920 | 7.260 | 6.880 | 7.130 | 203,761 | +0.37(+5.47%) |
Apr 23, 2021 | 6.870 | 6.900 | 6.660 | 6.760 | 51,385 | -0.02(-0.29%) |
Apr 22, 2021 | 7.040 | 7.060 | 6.710 | 6.780 | 83,732 | -0.24(-3.42%) |
Apr 21, 2021 | 6.900 | 7.170 | 6.850 | 7.020 | 107,857 | +0.12(+1.74%) |
Apr 20, 2021 | 6.890 | 6.990 | 6.820 | 6.900 | 60,103 | +0.09(+1.32%) |
Apr 19, 2021 | 6.980 | 7.000 | 6.760 | 6.810 | 108,821 | -0.06(-0.87%) |
Apr 16, 2021 | 6.620 | 6.870 | 6.620 | 6.870 | 169,030 | +0.31(+4.73%) |
Apr 15, 2021 | 6.350 | 6.630 | 6.280 | 6.560 | 163,409 | +0.32(+5.13%) |
Apr 14, 2021 | 6.320 | 6.330 | 6.240 | 6.240 | 80,741 | -0.12(-1.89%) |
Apr 13, 2021 | 6.550 | 6.620 | 6.300 | 6.360 | 122,453 | -0.16(-2.45%) |
Apr 12, 2021 | 6.580 | 6.580 | 6.410 | 6.520 | 163,178 | -0.08(-1.21%) |
Apr 09, 2021 | 6.680 | 6.680 | 6.430 | 6.600 | 178,051 | -0.08(-1.20%) |
Apr 08, 2021 | 6.610 | 6.700 | 6.570 | 6.680 | 155,171 | +0.26(+4.05%) |
Apr 07, 2021 | 6.840 | 6.840 | 6.380 | 6.420 | 108,640 | -0.28(-4.18%) |
Apr 06, 2021 | 6.800 | 6.860 | 6.670 | 6.700 | 209,826 | +0.04(+0.60%) |
Apr 05, 2021 | 6.610 | 6.730 | 6.550 | 6.660 | 85,986 | +0.10(+1.52%) |
Apr 01, 2021 | 6.560 | 6.560 | 6.560 | 0 | +0.21(+3.31%) | |
Mar 31, 2021 | 6.250 | 6.380 | 6.190 | 6.350 | 83,692 | +0.15(+2.42%) |
Mar 30, 2021 | 6.220 | 6.220 | 6.050 | 6.200 | 124,271 | +0.00(+0.00%) |
Mar 29, 2021 | 6.460 | 6.460 | 6.180 | 6.200 | 115,671 | -0.32(-4.91%) |
Mar 26, 2021 | 6.430 | 6.550 | 6.320 | 6.520 | 83,767 | +0.16(+2.52%) |
Mar 25, 2021 | 6.400 | 6.520 | 6.230 | 6.360 | 84,540 | -0.06(-0.93%) |
Mar 24, 2021 | 6.350 | 6.570 | 6.280 | 6.420 | 183,558 | +0.11(+1.74%) |
Mar 23, 2021 | 6.710 | 6.710 | 6.140 | 6.310 | 228,177 | -0.29(-4.39%) |
Mar 22, 2021 | 6.560 | 6.780 | 6.560 | 6.600 | 138,476 | -0.03(-0.45%) |
Mar 19, 2021 | 7.000 | 7.030 | 6.510 | 6.630 | 2,348,416 | -0.43(-6.09%) |
Mar 18, 2021 | 7.300 | 7.300 | 6.850 | 7.060 | 534,992 | -0.23(-3.16%) |
Mar 17, 2021 | 7.600 | 7.600 | 7.120 | 7.290 | 422,785 | -0.16(-2.15%) |
Mar 16, 2021 | 7.510 | 7.640 | 7.300 | 7.450 | 438,392 | -0.06(-0.80%) |
Mar 15, 2021 | 6.850 | 7.570 | 6.830 | 7.510 | 655,311 | +0.66(+9.64%) |
Mar 12, 2021 | 7.000 | 7.000 | 6.640 | 6.850 | 184,664 | -0.11(-1.58%) |
Mar 11, 2021 | 7.120 | 7.120 | 6.820 | 6.960 | 182,342 | -0.09(-1.28%) |
Mar 10, 2021 | 7.250 | 7.250 | 6.880 | 7.050 | 162,892 | -0.14(-1.95%) |
Mar 09, 2021 | 7.130 | 7.290 | 7.110 | 7.190 | 165,294 | +0.31(+4.51%) |
Mar 08, 2021 | 6.870 | 7.100 | 6.830 | 6.880 | 134,478 | -0.13(-1.85%) |
Mar 05, 2021 | 7.380 | 7.380 | 6.700 | 7.010 | 242,103 | -0.15(-2.09%) |
Mar 04, 2021 | 7.560 | 7.700 | 6.990 | 7.160 | 218,771 | -0.40(-5.29%) |
Mar 03, 2021 | 7.740 | 7.800 | 7.300 | 7.560 | 138,221 | -0.27(-3.45%) |
Mar 02, 2021 | 7.850 | 8.080 | 7.640 | 7.830 | 146,364 | +0.12(+1.56%) |
Mar 01, 2021 | 8.240 | 8.320 | 7.590 | 7.710 | 147,487 | -0.38(-4.70%) |
Feb 26, 2021 | 8.200 | 8.300 | 7.950 | 8.090 | 181,721 | -0.15(-1.82%) |
Feb 25, 2021 | 8.500 | 8.750 | 8.050 | 8.240 | 232,419 | -0.46(-5.29%) |
Feb 24, 2021 | 8.420 | 8.960 | 8.180 | 8.700 | 218,843 | +0.09(+1.05%) |
Feb 23, 2021 | 9.120 | 9.310 | 8.220 | 8.610 | 334,998 | -0.73(-7.82%) |
Feb 22, 2021 | 9.420 | 9.500 | 9.110 | 9.340 | 208,448 | +0.02(+0.21%) |
Feb 19, 2021 | 9.190 | 9.520 | 9.190 | 9.320 | 226,897 | +0.09(+0.98%) |
Feb 18, 2021 | 9.710 | 9.830 | 9.130 | 9.230 | 220,087 | -0.65(-6.58%) |
Feb 17, 2021 | 10.31 | 10.37 | 9.560 | 9.880 | 223,839 | -0.47(-4.54%) |
Feb 16, 2021 | 10.47 | 10.88 | 10.26 | 10.35 | 296,427 | -0.10(-0.96%) |
Feb 12, 2021 | 10.45 | 10.45 | 10.45 | 0 | +0.08(+0.77%) | |
Feb 11, 2021 | 10.81 | 10.94 | 10.08 | 10.37 | 305,557 | -0.55(-5.04%) |
Feb 10, 2021 | 11.18 | 11.30 | 10.68 | 10.92 | 357,481 | +0.04(+0.37%) |
Feb 09, 2021 | 10.52 | 10.99 | 10.36 | 10.88 | 396,416 | +0.58(+5.63%) |
Feb 08, 2021 | 9.300 | 10.41 | 9.300 | 10.30 | 474,815 | +1.04(+11.23%) |
Feb 05, 2021 | 9.250 | 9.540 | 9.160 | 9.260 | 266,945 | +0.04(+0.43%) |
Feb 04, 2021 | 8.830 | 9.440 | 8.340 | 9.220 | 336,511 | +0.20(+2.22%) |
Feb 03, 2021 | 8.950 | 9.020 | 8.790 | 9.020 | 144,941 | +0.10(+1.12%) |
Feb 02, 2021 | 8.720 | 8.930 | 8.340 | 8.920 | 194,914 | -0.02(-0.22%) |
Feb 01, 2021 | 8.850 | 9.040 | 8.650 | 8.940 | 167,956 | +0.56(+6.68%) |
Jan 29, 2021 | 8.690 | 8.700 | 8.350 | 8.380 | 152,928 | +0.04(+0.48%) |
Jan 28, 2021 | 8.070 | 8.690 | 8.070 | 8.340 | 147,125 | +0.25(+3.09%) |
Jan 27, 2021 | 8.660 | 8.690 | 7.970 | 8.090 | 333,508 | -0.59(-6.80%) |
Jan 26, 2021 | 8.480 | 8.680 | 8.230 | 8.680 | 164,029 | +0.28(+3.33%) |
Jan 25, 2021 | 8.880 | 8.970 | 8.270 | 8.400 | 169,687 | -0.52(-5.83%) |
Jan 22, 2021 | 8.680 | 9.000 | 8.540 | 8.920 | 114,413 | -0.05(-0.56%) |
Jan 21, 2021 | 9.200 | 9.220 | 8.910 | 8.970 | 144,742 | -0.25(-2.71%) |
Jan 20, 2021 | 8.930 | 9.340 | 8.900 | 9.220 | 326,683 | +0.47(+5.37%) |
Jan 19, 2021 | 8.400 | 8.920 | 8.310 | 8.750 | 160,667 | +0.50(+6.06%) |
Jan 18, 2021 | 8.500 | 8.540 | 8.220 | 8.250 | 110,835 | -0.18(-2.14%) |
Jan 15, 2021 | 8.670 | 8.700 | 8.250 | 8.430 | 216,485 | -0.31(-3.55%) |
Jan 14, 2021 | 8.210 | 8.920 | 8.210 | 8.740 | 363,881 | +0.62(+7.64%) |
Jan 13, 2021 | 7.990 | 8.420 | 7.870 | 8.120 | 197,479 | +0.24(+3.05%) |
Jan 12, 2021 | 7.600 | 7.990 | 7.570 | 7.880 | 158,280 | +0.31(+4.10%) |
Jan 11, 2021 | 7.630 | 7.870 | 7.330 | 7.570 | 233,428 | -0.20(-2.57%) |
Jan 08, 2021 | 8.090 | 8.140 | 7.530 | 7.770 | 350,009 | -0.57(-6.83%) |
Jan 07, 2021 | 8.480 | 8.600 | 8.330 | 8.340 | 114,794 | -0.11(-1.30%) |
Jan 06, 2021 | 8.550 | 8.620 | 8.080 | 8.450 | 200,985 | -0.11(-1.29%) |
Jan 05, 2021 | 8.470 | 8.630 | 8.380 | 8.560 | 136,482 | +0.06(+0.71%) |