Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.620 | 7.840 | 7.580 | 7.830 | 122,252 | +0.19(+2.49%) |
Dec 30, 2021 | 7.590 | 7.701 | 7.538 | 7.640 | 105,623 | +0.06(+0.79%) |
Dec 29, 2021 | 7.610 | 7.740 | 7.450 | 7.580 | 114,976 | -0.08(-1.04%) |
Dec 28, 2021 | 7.710 | 7.840 | 7.590 | 7.660 | 206,035 | -0.11(-1.42%) |
Dec 27, 2021 | 7.650 | 7.800 | 7.530 | 7.770 | 334,973 | +0.20(+2.64%) |
Dec 23, 2021 | 7.210 | 7.800 | 7.200 | 7.570 | 302,134 | +0.46(+6.47%) |
Dec 22, 2021 | 7.050 | 7.140 | 6.960 | 7.110 | 98,941 | +0.11(+1.57%) |
Dec 21, 2021 | 6.830 | 7.050 | 6.740 | 7.000 | 117,465 | +0.26(+3.86%) |
Dec 20, 2021 | 6.560 | 6.790 | 6.550 | 6.740 | 127,801 | +0.01(+0.15%) |
Dec 17, 2021 | 6.680 | 6.830 | 6.550 | 6.730 | 89,801 | +0.06(+0.90%) |
Dec 16, 2021 | 7.000 | 7.070 | 6.585 | 6.670 | 237,407 | -0.25(-3.61%) |
Dec 15, 2021 | 6.620 | 6.970 | 6.350 | 6.920 | 290,194 | +0.27(+4.06%) |
Dec 14, 2021 | 6.650 | 6.700 | 6.460 | 6.650 | 208,112 | -0.05(-0.75%) |
Dec 13, 2021 | 7.020 | 7.110 | 6.630 | 6.700 | 260,689 | -0.35(-4.96%) |
Dec 10, 2021 | 7.060 | 7.150 | 6.960 | 7.050 | 262,052 | +0.04(+0.57%) |
Dec 09, 2021 | 7.150 | 7.340 | 7.010 | 7.010 | 161,431 | -0.22(-3.04%) |
Dec 08, 2021 | 7.290 | 7.440 | 7.160 | 7.230 | 289,003 | +0.18(+2.55%) |
Dec 07, 2021 | 6.930 | 7.150 | 6.780 | 7.050 | 170,499 | +0.24(+3.52%) |
Dec 06, 2021 | 6.770 | 6.930 | 6.620 | 6.810 | 140,838 | +0.10(+1.49%) |
Dec 03, 2021 | 7.000 | 7.030 | 6.610 | 6.710 | 290,653 | -0.31(-4.42%) |
Dec 02, 2021 | 6.930 | 7.080 | 6.790 | 7.020 | 251,641 | +0.07(+1.01%) |
Dec 01, 2021 | 7.300 | 7.480 | 6.960 | 6.950 | 316,341 | -0.22(-3.07%) |
Nov 30, 2021 | 6.930 | 7.280 | 6.900 | 7.170 | 294,059 | +0.14(+1.99%) |
Nov 29, 2021 | 7.300 | 7.300 | 6.910 | 7.030 | 489,678 | -0.23(-3.17%) |
Nov 26, 2021 | 7.070 | 7.340 | 7.070 | 7.260 | 220,989 | +0.00(+0.00%) |
Nov 24, 2021 | 7.410 | 7.430 | 7.070 | 7.260 | 577,145 | -0.12(-1.63%) |
Nov 23, 2021 | 7.795 | 8.050 | 7.256 | 7.380 | 474,404 | -0.30(-3.91%) |
Nov 22, 2021 | 7.750 | 7.910 | 7.500 | 7.680 | 485,676 | -0.01(-0.13%) |
Nov 19, 2021 | 7.750 | 8.000 | 7.550 | 7.690 | 579,874 | -0.19(-2.41%) |
Nov 18, 2021 | 7.670 | 8.000 | 7.840 | 7.880 | 1,873,801 | -1.11(-12.35%) |
Nov 17, 2021 | 8.840 | 9.200 | 8.840 | 8.990 | 495,833 | +0.24(+2.74%) |
Nov 16, 2021 | 8.800 | 8.870 | 8.650 | 8.750 | 147,765 | -0.05(-0.57%) |
Nov 15, 2021 | 9.100 | 9.250 | 8.690 | 8.800 | 259,925 | -0.25(-2.76%) |
Nov 12, 2021 | 8.500 | 9.430 | 8.500 | 9.050 | 464,955 | +0.76(+9.17%) |
Nov 11, 2021 | 9.770 | 9.770 | 7.850 | 8.290 | 955,267 | -1.48(-15.15%) |
Nov 10, 2021 | 9.830 | 9.770 | 221,922 | -0.14(-1.41%) | ||
Nov 09, 2021 | 10.11 | 10.20 | 9.740 | 9.910 | 208,192 | -0.06(-0.60%) |
Nov 08, 2021 | 9.960 | 10.25 | 9.691 | 9.970 | 356,728 | +0.17(+1.73%) |
Nov 05, 2021 | 9.490 | 9.900 | 9.380 | 9.800 | 316,166 | +0.30(+3.16%) |
Nov 04, 2021 | 9.560 | 9.560 | 9.320 | 9.500 | 203,965 | +0.08(+0.85%) |
Nov 03, 2021 | 9.330 | 9.590 | 9.200 | 9.420 | 192,876 | +0.00(+0.00%) |
Nov 02, 2021 | 9.720 | 9.890 | 9.100 | 9.420 | 318,475 | -0.23(-2.38%) |
Nov 01, 2021 | 9.800 | 9.700 | 9.220 | 9.650 | 475,798 | -0.05(-0.52%) |
Oct 29, 2021 | 9.380 | 10.05 | 9.700 | 744,340 | +0.34(+3.63%) | |
Oct 28, 2021 | 8.100 | 9.570 | 8.100 | 9.360 | 1,208,556 | +1.27(+15.70%) |
Oct 27, 2021 | 8.140 | 8.170 | 7.920 | 8.090 | 265,725 | -0.05(-0.61%) |
Oct 26, 2021 | 7.570 | 8.140 | 600,132 | +0.62(+8.24%) | ||
Oct 25, 2021 | 7.400 | 7.640 | 7.370 | 7.520 | 261,870 | +0.16(+2.17%) |
Oct 22, 2021 | 7.030 | 7.360 | 6.910 | 7.360 | 370,866 | +0.32(+4.55%) |
Oct 21, 2021 | 7.160 | 7.160 | 6.840 | 7.040 | 126,971 | -0.14(-1.95%) |
Oct 20, 2021 | 7.030 | 7.370 | 7.000 | 7.180 | 196,155 | +0.15(+2.13%) |
Oct 19, 2021 | 6.970 | 7.140 | 6.880 | 7.030 | 124,460 | +0.09(+1.30%) |
Oct 18, 2021 | 7.000 | 7.239 | 6.810 | 6.940 | 183,234 | -0.06(-0.86%) |
Oct 15, 2021 | 6.920 | 7.230 | 6.878 | 7.000 | 228,332 | +0.16(+2.34%) |
Oct 14, 2021 | 6.710 | 6.904 | 6.480 | 6.840 | 109,681 | +0.16(+2.40%) |
Oct 13, 2021 | 6.620 | 6.970 | 6.580 | 6.680 | 274,205 | +0.07(+1.06%) |
Oct 12, 2021 | 6.110 | 6.770 | 6.110 | 6.610 | 387,182 | +0.59(+9.80%) |
Oct 11, 2021 | 6.130 | 6.210 | 5.950 | 6.020 | 106,932 | -0.11(-1.79%) |
Oct 08, 2021 | 6.220 | 6.229 | 6.080 | 6.130 | 42,880 | -0.03(-0.49%) |
Oct 07, 2021 | 6.030 | 6.250 | 6.030 | 6.160 | 101,105 | +0.14(+2.33%) |
Oct 06, 2021 | 6.060 | 6.160 | 5.950 | 6.020 | 64,898 | -0.14(-2.27%) |
Oct 05, 2021 | 6.010 | 6.190 | 5.950 | 6.160 | 73,554 | +0.14(+2.33%) |
Oct 04, 2021 | 6.150 | 6.270 | 5.950 | 6.020 | 104,516 | -0.13(-2.11%) |
Oct 01, 2021 | 5.820 | 6.260 | 5.790 | 6.150 | 116,855 | +0.33(+5.67%) |
Sep 30, 2021 | 5.950 | 5.997 | 5.680 | 5.820 | 129,622 | -0.05(-0.85%) |
Sep 29, 2021 | 6.260 | 6.390 | 5.840 | 5.870 | 109,413 | -0.42(-6.68%) |
Sep 28, 2021 | 6.110 | 6.380 | 6.040 | 6.290 | 164,222 | +0.15(+2.44%) |
Sep 27, 2021 | 6.060 | 6.200 | 6.000 | 6.140 | 154,338 | +0.09(+1.49%) |
Sep 24, 2021 | 6.190 | 6.238 | 5.930 | 6.050 | 97,932 | -0.14(-2.26%) |
Sep 23, 2021 | 6.050 | 6.240 | 6.030 | 6.190 | 127,488 | +0.20(+3.34%) |
Sep 22, 2021 | 6.130 | 6.220 | 5.920 | 5.990 | 160,686 | -0.14(-2.28%) |
Sep 21, 2021 | 5.920 | 6.200 | 5.920 | 6.130 | 188,114 | +0.29(+4.97%) |
Sep 20, 2021 | 5.580 | 5.950 | 5.500 | 5.840 | 206,286 | +0.13(+2.28%) |
Sep 17, 2021 | 6.120 | 6.190 | 5.650 | 5.710 | 358,513 | -0.40(-6.55%) |
Sep 16, 2021 | 6.350 | 6.410 | 6.050 | 6.110 | 140,407 | -0.23(-3.63%) |
Sep 15, 2021 | 6.150 | 6.350 | 6.060 | 6.340 | 103,150 | +0.15(+2.42%) |
Sep 14, 2021 | 6.240 | 6.421 | 6.150 | 6.190 | 194,398 | -0.05(-0.80%) |
Sep 13, 2021 | 6.640 | 6.655 | 6.180 | 6.240 | 245,942 | -0.40(-6.02%) |
Sep 10, 2021 | 6.780 | 6.850 | 6.600 | 6.640 | 202,501 | -0.13(-1.92%) |
Sep 09, 2021 | 6.690 | 6.890 | 6.650 | 6.770 | 356,315 | +0.02(+0.30%) |
Sep 08, 2021 | 6.400 | 6.890 | 6.300 | 6.750 | 366,973 | +0.37(+5.80%) |
Sep 07, 2021 | 6.330 | 6.540 | 6.230 | 6.380 | 217,276 | +0.05(+0.79%) |
Sep 03, 2021 | 6.490 | 6.554 | 6.100 | 6.330 | 120,371 | -0.15(-2.31%) |
Sep 02, 2021 | 6.460 | 6.580 | 6.160 | 6.480 | 202,393 | +0.02(+0.31%) |
Sep 01, 2021 | 6.400 | 6.580 | 6.170 | 6.460 | 409,396 | +0.04(+0.62%) |
Aug 31, 2021 | 6.110 | 6.460 | 6.000 | 6.420 | 508,453 | +0.39(+6.47%) |
Aug 30, 2021 | 5.720 | 6.050 | 5.710 | 6.030 | 392,208 | +0.39(+6.91%) |
Aug 27, 2021 | 5.500 | 5.720 | 5.450 | 5.640 | 623,960 | +0.38(+7.22%) |
Aug 26, 2021 | 5.240 | 5.285 | 5.093 | 5.260 | 198,936 | +0.09(+1.74%) |
Aug 25, 2021 | 5.100 | 5.300 | 5.080 | 5.170 | 128,976 | +0.09(+1.77%) |
Aug 24, 2021 | 4.730 | 5.150 | 4.700 | 5.080 | 126,188 | +0.35(+7.40%) |
Aug 23, 2021 | 4.850 | 4.880 | 4.690 | 4.730 | 60,036 | -0.06(-1.25%) |
Aug 20, 2021 | 4.770 | 4.850 | 4.706 | 4.790 | 42,297 | +0.01(+0.21%) |
Aug 19, 2021 | 4.620 | 4.990 | 4.580 | 4.780 | 84,539 | +0.10(+2.14%) |
Aug 18, 2021 | 4.680 | 4.820 | 4.590 | 4.680 | 85,235 | +0.00(+0.00%) |
Aug 17, 2021 | 4.690 | 4.730 | 4.550 | 4.680 | 98,388 | -0.08(-1.68%) |
Aug 16, 2021 | 4.860 | 4.870 | 4.650 | 4.760 | 139,501 | -0.12(-2.46%) |
Aug 13, 2021 | 5.010 | 5.010 | 4.810 | 4.880 | 165,624 | -0.16(-3.17%) |
Aug 12, 2021 | 5.070 | 5.070 | 4.970 | 5.040 | 45,831 | -0.05(-0.98%) |
Aug 11, 2021 | 5.220 | 5.220 | 4.970 | 5.090 | 54,623 | -0.12(-2.30%) |
Aug 10, 2021 | 5.100 | 5.210 | 5.078 | 5.210 | 69,949 | +0.12(+2.36%) |
Aug 09, 2021 | 5.070 | 5.130 | 4.870 | 5.090 | 68,044 | +0.18(+3.67%) |
Aug 06, 2021 | 5.000 | 5.020 | 4.890 | 4.910 | 66,172 | -0.09(-1.80%) |
Aug 05, 2021 | 4.990 | 5.000 | 4.880 | 5.000 | 51,927 | +0.05(+1.01%) |
Aug 04, 2021 | 4.980 | 4.994 | 4.850 | 4.950 | 61,585 | -0.08(-1.59%) |
Aug 03, 2021 | 5.180 | 5.180 | 4.940 | 5.030 | 70,733 | -0.12(-2.33%) |
Aug 02, 2021 | 5.320 | 5.320 | 5.090 | 5.150 | 99,577 | -0.11(-2.09%) |
Jul 30, 2021 | 5.160 | 5.260 | 5.130 | 5.260 | 56,900 | +0.07(+1.35%) |
Jul 29, 2021 | 5.210 | 5.250 | 5.100 | 5.190 | 41,067 | -0.02(-0.38%) |
Jul 28, 2021 | 5.030 | 5.220 | 5.020 | 5.210 | 57,258 | +0.21(+4.20%) |
Jul 27, 2021 | 5.240 | 5.240 | 4.900 | 5.000 | 65,685 | -0.22(-4.21%) |
Jul 26, 2021 | 5.351 | 5.351 | 5.160 | 5.220 | 84,228 | +0.03(+0.58%) |
Jul 23, 2021 | 5.080 | 5.250 | 5.080 | 5.190 | 56,125 | +0.11(+2.17%) |
Jul 22, 2021 | 5.120 | 5.190 | 5.000 | 5.080 | 49,735 | -0.04(-0.78%) |
Jul 21, 2021 | 4.990 | 5.220 | 4.920 | 5.120 | 65,850 | +0.19(+3.85%) |
Jul 20, 2021 | 4.870 | 5.070 | 4.840 | 4.930 | 128,804 | +0.13(+2.71%) |
Jul 19, 2021 | 4.880 | 4.880 | 4.670 | 4.800 | 138,981 | -0.08(-1.64%) |
Jul 16, 2021 | 5.110 | 5.110 | 4.870 | 4.880 | 78,618 | -0.16(-3.17%) |
Jul 15, 2021 | 5.070 | 5.275 | 4.950 | 5.040 | 148,040 | -0.09(-1.75%) |
Jul 14, 2021 | 5.260 | 5.315 | 5.098 | 5.130 | 75,151 | -0.14(-2.66%) |
Jul 13, 2021 | 5.430 | 5.450 | 5.220 | 5.270 | 63,316 | -0.19(-3.48%) |
Jul 12, 2021 | 5.580 | 5.590 | 5.330 | 5.460 | 83,476 | -0.13(-2.33%) |
Jul 09, 2021 | 5.380 | 5.590 | 5.350 | 5.590 | 142,023 | +0.24(+4.49%) |
Jul 08, 2021 | 5.272 | 5.400 | 5.200 | 5.350 | 103,841 | +0.08(+1.52%) |
Jul 07, 2021 | 5.340 | 5.370 | 5.200 | 5.270 | 89,785 | -0.04(-0.75%) |
Jul 06, 2021 | 5.230 | 5.310 | 5.210 | 5.310 | 145,315 | +0.13(+2.51%) |
Jul 02, 2021 | 5.140 | 5.200 | 5.070 | 5.180 | 61,427 | +0.06(+1.17%) |
Jul 01, 2021 | 5.200 | 5.210 | 4.900 | 5.120 | 126,177 | -0.04(-0.78%) |
Jun 30, 2021 | 5.240 | 5.240 | 5.120 | 5.160 | 73,514 | -0.09(-1.71%) |
Jun 29, 2021 | 5.260 | 5.280 | 5.200 | 5.250 | 53,162 | -0.01(-0.19%) |
Jun 28, 2021 | 5.210 | 5.350 | 5.180 | 5.260 | 71,725 | +0.07(+1.35%) |
Jun 25, 2021 | 5.360 | 5.400 | 5.160 | 5.190 | 105,137 | -0.17(-3.17%) |
Jun 24, 2021 | 5.310 | 5.400 | 5.130 | 5.360 | 127,598 | +0.14(+2.68%) |
Jun 23, 2021 | 5.210 | 5.245 | 5.090 | 5.220 | 134,502 | +0.06(+1.16%) |
Jun 22, 2021 | 5.320 | 5.320 | 5.110 | 5.160 | 122,604 | -0.20(-3.73%) |
Jun 21, 2021 | 5.460 | 5.500 | 5.230 | 5.360 | 120,169 | -0.05(-0.92%) |
Jun 18, 2021 | 5.580 | 5.610 | 5.310 | 5.410 | 120,411 | -0.19(-3.39%) |
Jun 17, 2021 | 5.620 | 5.720 | 5.560 | 5.600 | 75,105 | -0.01(-0.18%) |
Jun 16, 2021 | 5.730 | 5.730 | 5.610 | 5.610 | 145,403 | -0.12(-2.09%) |
Jun 15, 2021 | 5.780 | 5.780 | 5.660 | 5.730 | 122,842 | +0.04(+0.70%) |
Jun 14, 2021 | 5.570 | 5.700 | 5.520 | 5.690 | 92,534 | +0.14(+2.52%) |
Jun 11, 2021 | 5.600 | 5.650 | 5.510 | 5.550 | 75,220 | -0.02(-0.36%) |
Jun 10, 2021 | 5.580 | 5.620 | 5.460 | 5.570 | 83,732 | +0.01(+0.18%) |
Jun 09, 2021 | 5.550 | 5.644 | 5.530 | 5.560 | 69,614 | +0.01(+0.18%) |
Jun 08, 2021 | 5.690 | 5.750 | 5.550 | 5.550 | 146,836 | -0.10(-1.77%) |
Jun 07, 2021 | 5.560 | 5.680 | 5.520 | 5.650 | 120,037 | +0.11(+1.99%) |
Jun 04, 2021 | 5.590 | 5.630 | 5.510 | 5.540 | 100,694 | -0.06(-1.07%) |
Jun 03, 2021 | 5.600 | 5.635 | 5.500 | 5.600 | 69,994 | +0.00(+0.00%) |
Jun 02, 2021 | 5.670 | 5.690 | 5.550 | 5.600 | 84,365 | -0.05(-0.88%) |
Jun 01, 2021 | 5.580 | 5.690 | 5.570 | 5.650 | 131,638 | +0.09(+1.62%) |
May 28, 2021 | 5.450 | 5.570 | 5.370 | 5.560 | 83,033 | +0.15(+2.77%) |
May 27, 2021 | 5.410 | 5.540 | 5.340 | 5.410 | 94,124 | +0.02(+0.37%) |
May 26, 2021 | 5.320 | 5.430 | 5.080 | 5.390 | 111,161 | +0.12(+2.28%) |
May 25, 2021 | 5.510 | 5.580 | 5.260 | 5.270 | 133,704 | -0.24(-4.36%) |
May 24, 2021 | 5.510 | 5.600 | 5.400 | 5.510 | 126,953 | +0.05(+0.92%) |
May 21, 2021 | 5.420 | 5.520 | 5.350 | 5.460 | 96,975 | +0.11(+2.06%) |
May 20, 2021 | 5.410 | 5.480 | 5.310 | 5.350 | 106,610 | -0.03(-0.56%) |
May 19, 2021 | 5.350 | 5.530 | 5.221 | 5.380 | 168,931 | -0.17(-3.06%) |
May 18, 2021 | 5.250 | 5.680 | 5.220 | 5.550 | 482,808 | +0.56(+11.22%) |
May 17, 2021 | 5.150 | 5.190 | 4.970 | 4.990 | 133,881 | -0.08(-1.58%) |
May 14, 2021 | 4.950 | 5.180 | 4.880 | 5.070 | 161,476 | +0.11(+2.22%) |
May 13, 2021 | 4.860 | 5.030 | 4.850 | 4.960 | 211,372 | +0.09(+1.85%) |
May 12, 2021 | 4.970 | 5.030 | 4.820 | 4.870 | 181,721 | -0.14(-2.79%) |
May 11, 2021 | 5.000 | 5.140 | 4.930 | 5.010 | 195,762 | -0.07(-1.38%) |
May 10, 2021 | 5.370 | 5.383 | 5.050 | 5.080 | 358,939 | -0.28(-5.22%) |
May 07, 2021 | 5.580 | 5.680 | 5.360 | 5.360 | 220,275 | -0.25(-4.46%) |
May 06, 2021 | 5.660 | 5.700 | 5.440 | 5.610 | 203,319 | -0.07(-1.23%) |
May 05, 2021 | 6.000 | 6.030 | 5.620 | 5.680 | 213,108 | -0.27(-4.54%) |
May 04, 2021 | 5.970 | 6.050 | 5.530 | 5.950 | 316,346 | +0.02(+0.34%) |
May 03, 2021 | 5.530 | 5.970 | 5.530 | 5.930 | 519,375 | +0.47(+8.61%) |
Apr 30, 2021 | 5.220 | 5.589 | 5.150 | 5.460 | 378,900 | +0.33(+6.43%) |
Apr 29, 2021 | 5.090 | 5.220 | 4.780 | 5.130 | 384,939 | +0.35(+7.32%) |
Apr 28, 2021 | 4.900 | 4.930 | 4.700 | 4.780 | 80,301 | -0.09(-1.85%) |
Apr 27, 2021 | 4.970 | 5.020 | 4.732 | 4.870 | 175,106 | -0.03(-0.61%) |
Apr 26, 2021 | 4.820 | 4.980 | 4.760 | 4.900 | 225,774 | +0.18(+3.81%) |
Apr 23, 2021 | 4.680 | 4.810 | 4.643 | 4.720 | 127,500 | +0.12(+2.61%) |
Apr 22, 2021 | 4.520 | 4.620 | 4.500 | 4.600 | 90,708 | +0.11(+2.45%) |
Apr 21, 2021 | 4.410 | 4.550 | 4.370 | 4.490 | 78,493 | +0.11(+2.51%) |
Apr 20, 2021 | 4.690 | 4.740 | 4.320 | 4.380 | 159,628 | -0.26(-5.60%) |
Apr 19, 2021 | 4.870 | 4.950 | 4.560 | 4.640 | 142,240 | -0.23(-4.72%) |
Apr 16, 2021 | 4.780 | 4.890 | 4.658 | 4.870 | 256,200 | +0.17(+3.62%) |
Apr 15, 2021 | 4.440 | 4.800 | 4.390 | 4.700 | 255,666 | +0.27(+6.09%) |
Apr 14, 2021 | 4.470 | 4.640 | 4.400 | 4.430 | 71,318 | -0.06(-1.34%) |
Apr 13, 2021 | 4.630 | 4.720 | 4.350 | 4.490 | 82,117 | -0.13(-2.81%) |
Apr 12, 2021 | 4.660 | 4.720 | 4.510 | 4.620 | 128,475 | +0.04(+0.87%) |
Apr 09, 2021 | 4.720 | 4.790 | 4.470 | 4.580 | 86,700 | -0.13(-2.76%) |
Apr 08, 2021 | 4.610 | 4.840 | 4.560 | 4.710 | 128,064 | +0.16(+3.52%) |
Apr 07, 2021 | 4.550 | 4.650 | 4.450 | 4.550 | 84,573 | +0.01(+0.22%) |
Apr 06, 2021 | 4.730 | 4.740 | 4.510 | 4.540 | 80,609 | -0.12(-2.58%) |
Apr 05, 2021 | 4.610 | 4.740 | 4.500 | 4.660 | 105,477 | +0.10(+2.19%) |
Apr 01, 2021 | 4.580 | 4.640 | 4.480 | 4.560 | 59,400 | -0.01(-0.22%) |
Mar 31, 2021 | 4.520 | 4.610 | 4.350 | 4.570 | 149,886 | +0.05(+1.11%) |
Mar 30, 2021 | 4.330 | 4.550 | 4.240 | 4.520 | 129,717 | +0.19(+4.39%) |
Mar 29, 2021 | 4.470 | 4.490 | 4.060 | 4.330 | 191,765 | -0.11(-2.48%) |
Mar 26, 2021 | 4.490 | 4.505 | 4.260 | 4.440 | 112,100 | -0.01(-0.22%) |
Mar 25, 2021 | 4.340 | 4.480 | 4.110 | 4.450 | 205,290 | +0.06(+1.37%) |
Mar 24, 2021 | 4.570 | 4.640 | 4.370 | 4.390 | 142,747 | -0.14(-3.09%) |
Mar 23, 2021 | 4.720 | 4.720 | 4.460 | 4.530 | 167,638 | -0.19(-4.03%) |
Mar 22, 2021 | 4.820 | 4.830 | 4.650 | 4.720 | 141,312 | +0.00(+0.00%) |
Mar 19, 2021 | 4.650 | 4.730 | 4.530 | 4.720 | 86,900 | +0.07(+1.51%) |
Mar 18, 2021 | 4.680 | 4.740 | 4.510 | 4.650 | 118,945 | -0.11(-2.31%) |
Mar 17, 2021 | 4.600 | 4.780 | 4.520 | 4.760 | 100,374 | +0.15(+3.25%) |
Mar 16, 2021 | 4.770 | 4.780 | 4.550 | 4.610 | 129,848 | -0.14(-2.95%) |
Mar 15, 2021 | 4.710 | 4.810 | 4.630 | 4.750 | 119,819 | +0.09(+1.93%) |
Mar 12, 2021 | 4.720 | 4.780 | 4.600 | 4.660 | 82,600 | -0.03(-0.64%) |
Mar 11, 2021 | 4.720 | 4.805 | 4.650 | 4.690 | 148,907 | +0.04(+0.86%) |
Mar 10, 2021 | 4.660 | 4.730 | 4.440 | 4.650 | 168,288 | +0.07(+1.53%) |
Mar 09, 2021 | 4.440 | 4.580 | 4.360 | 4.580 | 98,288 | +0.25(+5.77%) |
Mar 08, 2021 | 4.460 | 4.560 | 4.250 | 4.330 | 136,583 | -0.07(-1.59%) |
Mar 05, 2021 | 4.550 | 4.570 | 4.140 | 4.400 | 239,300 | -0.15(-3.30%) |
Mar 04, 2021 | 4.650 | 4.750 | 4.365 | 4.550 | 283,424 | -0.11(-2.36%) |
Mar 03, 2021 | 4.830 | 4.890 | 4.650 | 4.660 | 129,460 | -0.07(-1.48%) |
Mar 02, 2021 | 4.870 | 4.870 | 4.680 | 4.730 | 85,327 | -0.10(-2.07%) |
Mar 01, 2021 | 4.850 | 4.930 | 4.780 | 4.830 | 134,408 | +0.15(+3.21%) |
Feb 26, 2021 | 4.850 | 5.040 | 4.670 | 4.680 | 199,800 | -0.12(-2.50%) |
Feb 25, 2021 | 5.300 | 5.410 | 4.800 | 4.800 | 367,778 | -0.51(-9.60%) |
Feb 24, 2021 | 5.370 | 5.530 | 5.290 | 5.310 | 143,035 | +0.02(+0.38%) |
Feb 23, 2021 | 5.320 | 5.470 | 5.000 | 5.290 | 420,090 | -0.27(-4.86%) |
Feb 22, 2021 | 5.700 | 6.000 | 5.510 | 5.560 | 484,650 | -0.19(-3.30%) |
Feb 19, 2021 | 5.670 | 5.890 | 5.610 | 5.750 | 443,200 | +0.25(+4.55%) |
Feb 18, 2021 | 4.980 | 5.840 | 4.980 | 5.500 | 1,001,184 | +0.48(+9.56%) |
Feb 17, 2021 | 5.060 | 5.140 | 4.920 | 5.020 | 290,907 | -0.10(-1.95%) |
Feb 16, 2021 | 4.770 | 5.140 | 4.750 | 5.120 | 449,374 | +0.37(+7.79%) |
Feb 12, 2021 | 4.600 | 4.850 | 4.500 | 4.750 | 540,500 | -0.22(-4.43%) |
Feb 11, 2021 | 5.170 | 5.170 | 4.900 | 4.970 | 265,474 | -0.12(-2.36%) |
Feb 10, 2021 | 5.090 | 5.200 | 4.880 | 5.090 | 326,751 | +0.07(+1.39%) |
Feb 09, 2021 | 5.020 | 5.090 | 4.930 | 5.020 | 311,744 | +0.04(+0.80%) |
Feb 08, 2021 | 4.790 | 5.128 | 4.790 | 4.980 | 380,585 | +0.20(+4.18%) |
Feb 05, 2021 | 4.770 | 4.840 | 4.630 | 4.780 | 224,500 | +0.06(+1.27%) |
Feb 04, 2021 | 4.590 | 4.720 | 4.570 | 4.720 | 156,088 | +0.17(+3.74%) |
Feb 03, 2021 | 4.400 | 4.610 | 4.400 | 4.550 | 165,934 | -0.07(-1.52%) |
Feb 02, 2021 | 4.570 | 4.640 | 4.510 | 4.620 | 83,332 | +0.07(+1.54%) |
Feb 01, 2021 | 4.500 | 4.600 | 4.420 | 4.550 | 162,592 | +0.05(+1.11%) |
Jan 29, 2021 | 4.480 | 4.650 | 4.480 | 4.500 | 169,900 | +0.02(+0.45%) |
Jan 28, 2021 | 4.540 | 4.660 | 4.410 | 4.480 | 120,860 | +0.01(+0.22%) |
Jan 27, 2021 | 4.510 | 4.567 | 4.420 | 4.470 | 139,181 | -0.10(-2.19%) |
Jan 26, 2021 | 4.860 | 4.880 | 4.560 | 4.570 | 162,430 | -0.24(-4.99%) |
Jan 25, 2021 | 4.740 | 4.860 | 4.665 | 4.810 | 164,918 | +0.10(+2.12%) |
Jan 22, 2021 | 4.750 | 4.800 | 4.645 | 4.710 | 158,300 | -0.06(-1.26%) |
Jan 21, 2021 | 4.890 | 4.890 | 4.650 | 4.770 | 173,601 | -0.11(-2.25%) |
Jan 20, 2021 | 4.800 | 4.920 | 4.800 | 4.880 | 336,075 | +0.11(+2.31%) |
Jan 19, 2021 | 4.520 | 4.870 | 4.520 | 4.770 | 276,420 | +0.26(+5.76%) |
Jan 15, 2021 | 4.560 | 4.630 | 4.440 | 4.510 | 118,000 | -0.14(-3.01%) |
Jan 14, 2021 | 4.570 | 4.740 | 4.550 | 4.650 | 159,622 | +0.11(+2.42%) |
Jan 13, 2021 | 4.720 | 4.750 | 4.540 | 4.540 | 75,750 | -0.18(-3.81%) |
Jan 12, 2021 | 4.750 | 4.780 | 4.650 | 4.720 | 101,869 | -0.03(-0.63%) |
Jan 11, 2021 | 4.740 | 4.820 | 4.600 | 4.750 | 129,589 | +0.00(+0.00%) |
Jan 08, 2021 | 4.740 | 4.840 | 4.660 | 4.750 | 122,000 | +0.05(+1.06%) |
Jan 07, 2021 | 4.700 | 4.840 | 4.500 | 4.700 | 220,791 | +0.16(+3.52%) |
Jan 06, 2021 | 4.550 | 4.740 | 4.480 | 4.540 | 156,947 | +0.00(+0.00%) |
Jan 05, 2021 | 4.260 | 4.610 | 4.260 | 4.540 | 116,385 | +0.23(+5.34%) |