Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.600 | 3.644 | 3.505 | 3.600 | 12,068 | +0.08(+2.27%) |
Sep 29, 2021 | 3.605 | 3.627 | 3.510 | 3.520 | 7,033 | -0.06(-1.68%) |
Sep 28, 2021 | 3.690 | 3.710 | 3.580 | 3.580 | 49,634 | -0.11(-2.98%) |
Sep 27, 2021 | 4.000 | 4.000 | 3.650 | 3.690 | 50,011 | -0.27(-6.82%) |
Sep 24, 2021 | 3.640 | 4.170 | 3.530 | 3.960 | 141,053 | +0.32(+8.79%) |
Sep 23, 2021 | 3.550 | 3.690 | 3.540 | 3.640 | 111,535 | +0.13(+3.70%) |
Sep 22, 2021 | 3.590 | 3.630 | 3.500 | 3.510 | 45,295 | -0.03(-0.85%) |
Sep 21, 2021 | 3.570 | 3.570 | 3.500 | 3.540 | 21,047 | -0.05(-1.39%) |
Sep 20, 2021 | 3.580 | 3.620 | 3.540 | 3.590 | 6,243 | +0.08(+2.28%) |
Sep 17, 2021 | 3.530 | 3.670 | 3.510 | 3.510 | 15,094 | -0.06(-1.68%) |
Sep 16, 2021 | 3.600 | 3.640 | 3.530 | 3.570 | 11,478 | +0.06(+1.71%) |
Sep 15, 2021 | 3.886 | 3.886 | 3.510 | 3.510 | 5,539 | +0.00(+0.00%) |
Sep 14, 2021 | 3.530 | 3.610 | 3.500 | 3.510 | 11,862 | -0.04(-1.13%) |
Sep 13, 2021 | 3.600 | 3.600 | 3.530 | 3.550 | 4,939 | -0.03(-0.70%) |
Sep 10, 2021 | 3.660 | 3.710 | 3.570 | 3.575 | 22,053 | -0.03(-0.97%) |
Sep 09, 2021 | 3.530 | 3.750 | 3.530 | 3.610 | 25,470 | +0.02(+0.56%) |
Sep 08, 2021 | 3.480 | 3.595 | 3.480 | 3.590 | 8,472 | +0.06(+1.70%) |
Sep 07, 2021 | 3.580 | 3.690 | 3.430 | 3.530 | 14,719 | -0.13(-3.55%) |
Sep 03, 2021 | 3.570 | 3.700 | 3.510 | 3.660 | 13,922 | +0.04(+1.10%) |
Sep 02, 2021 | 3.720 | 3.760 | 3.520 | 3.620 | 25,253 | +0.03(+0.84%) |
Sep 01, 2021 | 3.560 | 3.625 | 3.506 | 3.590 | 15,431 | +0.03(+0.84%) |
Aug 31, 2021 | 3.680 | 3.680 | 3.540 | 3.560 | 27,537 | -0.08(-2.20%) |
Aug 30, 2021 | 3.700 | 3.700 | 3.600 | 3.640 | 11,206 | -0.01(-0.27%) |
Aug 27, 2021 | 3.515 | 3.700 | 3.515 | 3.650 | 6,621 | +0.10(+2.82%) |
Aug 26, 2021 | 3.700 | 3.700 | 3.410 | 3.550 | 15,187 | -0.06(-1.66%) |
Aug 25, 2021 | 3.470 | 3.650 | 3.470 | 3.610 | 4,252 | +0.12(+3.44%) |
Aug 24, 2021 | 3.560 | 3.560 | 3.390 | 3.490 | 23,717 | +0.11(+3.25%) |
Aug 23, 2021 | 3.350 | 3.420 | 3.320 | 3.380 | 26,887 | +0.05(+1.50%) |
Aug 20, 2021 | 3.310 | 3.370 | 3.310 | 3.330 | 15,469 | +0.11(+3.42%) |
Aug 19, 2021 | 3.400 | 3.450 | 3.210 | 3.220 | 18,540 | -0.12(-3.59%) |
Aug 18, 2021 | 3.400 | 3.450 | 3.320 | 3.340 | 34,366 | -0.01(-0.30%) |
Aug 17, 2021 | 3.260 | 3.572 | 3.260 | 3.350 | 5,950 | +0.08(+2.45%) |
Aug 16, 2021 | 3.470 | 3.470 | 3.210 | 3.270 | 43,862 | -0.23(-6.57%) |
Aug 13, 2021 | 3.630 | 3.680 | 3.494 | 3.500 | 32,386 | -0.16(-4.37%) |
Aug 12, 2021 | 3.680 | 3.680 | 3.630 | 3.660 | 18,239 | -0.02(-0.54%) |
Aug 11, 2021 | 3.760 | 3.760 | 3.630 | 3.680 | 18,299 | -0.07(-1.87%) |
Aug 10, 2021 | 3.800 | 3.800 | 3.710 | 3.750 | 29,774 | -0.05(-1.32%) |
Aug 09, 2021 | 3.680 | 3.819 | 3.630 | 3.800 | 87,971 | +0.18(+4.97%) |
Aug 06, 2021 | 3.730 | 3.850 | 3.520 | 3.620 | 126,427 | +0.08(+2.26%) |
Aug 05, 2021 | 3.450 | 3.691 | 3.320 | 3.540 | 203,597 | -0.08(-2.21%) |
Aug 04, 2021 | 3.640 | 3.750 | 3.620 | 3.620 | 13,377 | +0.01(+0.28%) |
Aug 03, 2021 | 3.700 | 3.700 | 3.480 | 3.610 | 35,448 | -0.07(-1.90%) |
Aug 02, 2021 | 3.700 | 3.750 | 3.644 | 3.680 | 10,757 | -0.03(-0.81%) |
Jul 30, 2021 | 3.700 | 3.780 | 3.700 | 3.710 | 13,124 | +0.06(+1.64%) |
Jul 29, 2021 | 3.680 | 3.740 | 3.650 | 3.650 | 37,333 | -0.00(-0.07%) |
Jul 28, 2021 | 3.700 | 3.700 | 3.620 | 3.653 | 14,536 | -0.02(-0.47%) |
Jul 27, 2021 | 3.680 | 3.710 | 3.570 | 3.670 | 29,465 | -0.01(-0.27%) |
Jul 26, 2021 | 3.710 | 3.710 | 3.600 | 3.680 | 23,540 | -0.02(-0.54%) |
Jul 23, 2021 | 3.740 | 3.750 | 3.660 | 3.700 | 14,864 | -0.08(-2.12%) |
Jul 22, 2021 | 3.800 | 3.800 | 3.710 | 3.780 | 51,186 | -0.06(-1.56%) |
Jul 21, 2021 | 3.830 | 3.910 | 3.810 | 3.840 | 276,719 | +0.00(+0.00%) |
Jul 20, 2021 | 3.980 | 4.040 | 3.840 | 3.840 | 122,250 | -0.13(-3.27%) |
Jul 19, 2021 | 3.950 | 4.045 | 3.850 | 3.970 | 40,705 | +0.04(+1.02%) |
Jul 16, 2021 | 4.080 | 4.085 | 3.910 | 3.930 | 12,142 | -0.14(-3.44%) |
Jul 15, 2021 | 3.920 | 4.104 | 3.920 | 4.070 | 16,925 | +0.11(+2.78%) |
Jul 14, 2021 | 4.200 | 4.200 | 3.890 | 3.960 | 39,782 | -0.10(-2.51%) |
Jul 13, 2021 | 3.930 | 4.160 | 3.930 | 4.062 | 18,662 | +0.07(+1.80%) |
Jul 12, 2021 | 3.880 | 4.060 | 3.880 | 3.990 | 35,163 | +0.09(+2.31%) |
Jul 09, 2021 | 3.880 | 3.976 | 3.820 | 3.900 | 6,729 | +0.09(+2.36%) |
Jul 08, 2021 | 3.750 | 3.850 | 3.750 | 3.810 | 3,276 | -0.02(-0.52%) |
Jul 07, 2021 | 3.790 | 3.860 | 3.710 | 3.830 | 10,506 | +0.05(+1.32%) |
Jul 06, 2021 | 3.810 | 3.950 | 3.750 | 3.780 | 20,419 | -0.06(-1.56%) |
Jul 02, 2021 | 4.032 | 4.032 | 3.800 | 3.840 | 15,821 | -0.25(-6.11%) |
Jul 01, 2021 | 3.840 | 4.220 | 3.840 | 4.090 | 21,806 | +0.24(+6.23%) |
Jun 30, 2021 | 4.230 | 4.280 | 3.630 | 3.850 | 118,871 | -0.40(-9.41%) |
Jun 29, 2021 | 4.280 | 4.510 | 4.210 | 4.250 | 21,271 | -0.08(-1.85%) |
Jun 28, 2021 | 4.350 | 4.363 | 4.170 | 4.330 | 4,487 | -0.07(-1.59%) |
Jun 25, 2021 | 4.450 | 4.490 | 4.300 | 4.400 | 33,051 | +0.00(+0.00%) |
Jun 24, 2021 | 4.370 | 4.500 | 4.310 | 4.400 | 24,211 | -0.01(-0.23%) |
Jun 23, 2021 | 4.120 | 4.500 | 4.120 | 4.410 | 19,412 | +0.18(+4.26%) |
Jun 22, 2021 | 4.170 | 4.300 | 4.020 | 4.230 | 64,857 | -0.01(-0.24%) |
Jun 21, 2021 | 4.290 | 4.358 | 4.120 | 4.240 | 20,259 | -0.10(-2.30%) |
Jun 18, 2021 | 4.290 | 4.590 | 4.200 | 4.340 | 41,418 | -0.04(-0.91%) |
Jun 17, 2021 | 4.250 | 4.500 | 4.230 | 4.380 | 61,167 | +0.19(+4.53%) |
Jun 16, 2021 | 4.130 | 4.390 | 4.120 | 4.190 | 22,067 | +0.00(+0.00%) |
Jun 15, 2021 | 4.750 | 4.800 | 4.110 | 4.190 | 79,131 | -0.61(-12.71%) |
Jun 14, 2021 | 4.600 | 4.950 | 4.500 | 4.800 | 257,234 | +0.35(+7.87%) |
Jun 11, 2021 | 4.480 | 4.600 | 4.280 | 4.450 | 176,862 | +0.22(+5.20%) |
Jun 10, 2021 | 3.800 | 4.380 | 3.720 | 4.230 | 205,329 | +0.52(+14.02%) |
Jun 09, 2021 | 3.360 | 3.750 | 3.300 | 3.710 | 83,787 | +0.27(+7.85%) |
Jun 08, 2021 | 3.190 | 3.890 | 3.190 | 3.440 | 336,087 | +0.21(+6.50%) |
Jun 07, 2021 | 3.360 | 3.600 | 3.075 | 3.230 | 78,723 | -0.23(-6.65%) |
Jun 04, 2021 | 3.490 | 3.555 | 3.390 | 3.460 | 3,059 | -0.03(-0.86%) |
Jun 03, 2021 | 3.410 | 3.620 | 3.310 | 3.490 | 17,278 | +0.01(+0.29%) |
Jun 02, 2021 | 3.510 | 3.790 | 3.430 | 3.480 | 7,969 | -0.03(-0.85%) |
Jun 01, 2021 | 3.590 | 3.600 | 3.500 | 3.510 | 3,090 | -0.09(-2.50%) |
May 28, 2021 | 3.690 | 3.690 | 3.600 | 3.600 | 3,902 | -0.00(-0.07%) |
May 27, 2021 | 3.500 | 3.680 | 3.500 | 3.603 | 2,743 | +0.06(+1.77%) |
May 26, 2021 | 3.640 | 3.640 | 3.490 | 3.540 | 12,916 | +0.04(+1.14%) |
May 25, 2021 | 3.445 | 3.560 | 3.445 | 3.500 | 20,788 | +0.10(+2.94%) |
May 24, 2021 | 3.320 | 3.435 | 3.320 | 3.400 | 8,506 | +0.02(+0.59%) |
May 21, 2021 | 3.330 | 3.380 | 3.330 | 3.380 | 5,141 | +0.00(+0.00%) |
May 20, 2021 | 3.430 | 3.430 | 3.270 | 3.380 | 8,954 | -0.04(-1.17%) |
May 19, 2021 | 3.380 | 3.470 | 3.280 | 3.420 | 7,624 | -0.04(-1.16%) |
May 18, 2021 | 3.250 | 3.480 | 3.250 | 3.460 | 16,363 | +0.20(+6.13%) |
May 17, 2021 | 3.323 | 3.323 | 3.230 | 3.260 | 19,943 | +0.02(+0.62%) |
May 14, 2021 | 3.210 | 3.320 | 3.110 | 3.240 | 30,525 | +0.06(+1.89%) |
May 13, 2021 | 3.270 | 3.340 | 3.170 | 3.180 | 14,400 | -0.18(-5.36%) |
May 12, 2021 | 3.250 | 3.440 | 3.210 | 3.360 | 11,301 | +0.07(+2.13%) |
May 11, 2021 | 3.540 | 3.540 | 3.220 | 3.290 | 9,469 | +0.08(+2.49%) |
May 10, 2021 | 3.410 | 3.450 | 3.210 | 3.210 | 28,853 | -0.19(-5.59%) |
May 07, 2021 | 3.650 | 3.870 | 3.250 | 3.400 | 106,703 | -0.40(-10.53%) |
May 06, 2021 | 3.650 | 3.940 | 3.560 | 3.800 | 63,905 | +0.11(+2.98%) |
May 05, 2021 | 3.700 | 3.780 | 3.650 | 3.690 | 35,721 | +0.05(+1.37%) |
May 04, 2021 | 3.850 | 3.970 | 3.570 | 3.640 | 53,872 | -0.17(-4.59%) |
May 03, 2021 | 3.910 | 3.930 | 3.770 | 3.815 | 22,731 | -0.04(-0.91%) |
Apr 30, 2021 | 3.860 | 4.080 | 3.750 | 3.850 | 37,800 | +0.00(+0.00%) |
Apr 29, 2021 | 3.940 | 4.000 | 3.850 | 3.850 | 21,249 | -0.12(-3.02%) |
Apr 28, 2021 | 4.050 | 4.050 | 3.871 | 3.970 | 33,009 | -0.02(-0.50%) |
Apr 27, 2021 | 3.950 | 4.240 | 3.850 | 3.990 | 24,304 | +0.06(+1.53%) |
Apr 26, 2021 | 3.770 | 4.020 | 3.730 | 3.930 | 59,425 | +0.21(+5.50%) |
Apr 23, 2021 | 3.630 | 3.750 | 3.560 | 3.725 | 7,900 | +0.10(+2.90%) |
Apr 22, 2021 | 3.590 | 3.710 | 3.537 | 3.620 | 33,805 | +0.07(+1.97%) |
Apr 21, 2021 | 3.600 | 3.610 | 3.500 | 3.550 | 23,908 | +0.03(+0.85%) |
Apr 20, 2021 | 3.400 | 3.650 | 3.400 | 3.520 | 22,162 | +0.12(+3.53%) |
Apr 19, 2021 | 3.560 | 3.690 | 3.370 | 3.400 | 45,534 | -0.26(-7.10%) |
Apr 16, 2021 | 3.380 | 3.729 | 3.280 | 3.660 | 67,400 | +0.28(+8.28%) |
Apr 15, 2021 | 3.690 | 3.690 | 3.350 | 3.380 | 43,634 | -0.22(-6.11%) |
Apr 14, 2021 | 3.550 | 3.940 | 3.550 | 3.600 | 54,350 | +0.07(+1.98%) |
Apr 13, 2021 | 3.700 | 3.775 | 3.500 | 3.530 | 72,091 | -0.10(-2.75%) |
Apr 12, 2021 | 3.920 | 3.920 | 3.560 | 3.630 | 41,803 | -0.15(-3.97%) |
Apr 09, 2021 | 3.912 | 3.912 | 3.750 | 3.780 | 14,600 | -0.02(-0.53%) |
Apr 08, 2021 | 3.810 | 3.890 | 3.800 | 3.800 | 2,256 | -0.05(-1.30%) |
Apr 07, 2021 | 3.881 | 3.881 | 3.750 | 3.850 | 14,002 | +0.03(+0.79%) |
Apr 06, 2021 | 3.860 | 3.900 | 3.800 | 3.820 | 10,953 | -0.06(-1.55%) |
Apr 05, 2021 | 3.920 | 3.950 | 3.810 | 3.880 | 5,467 | +0.03(+0.78%) |
Apr 01, 2021 | 3.830 | 3.980 | 3.800 | 3.850 | 22,900 | +0.02(+0.52%) |
Mar 31, 2021 | 3.790 | 3.874 | 3.750 | 3.830 | 31,134 | +0.04(+1.06%) |
Mar 30, 2021 | 3.850 | 3.880 | 3.790 | 3.790 | 49,600 | -0.02(-0.52%) |
Mar 29, 2021 | 3.770 | 3.980 | 3.760 | 3.810 | 58,485 | -0.04(-1.04%) |
Mar 26, 2021 | 4.020 | 4.020 | 3.850 | 3.850 | 17,800 | -0.17(-4.23%) |
Mar 25, 2021 | 3.763 | 4.090 | 3.731 | 4.020 | 40,524 | +0.10(+2.55%) |
Mar 24, 2021 | 4.140 | 4.140 | 3.890 | 3.920 | 83,431 | -0.26(-6.22%) |
Mar 23, 2021 | 4.420 | 4.420 | 4.150 | 4.180 | 19,677 | -0.21(-4.78%) |
Mar 22, 2021 | 4.510 | 4.510 | 4.350 | 4.390 | 34,561 | -0.05(-1.13%) |
Mar 19, 2021 | 4.450 | 4.537 | 4.400 | 4.440 | 46,200 | -0.04(-0.89%) |
Mar 18, 2021 | 4.330 | 4.660 | 4.330 | 4.480 | 124,375 | +0.12(+2.75%) |
Mar 17, 2021 | 4.450 | 4.450 | 4.300 | 4.360 | 30,484 | -0.08(-1.80%) |
Mar 16, 2021 | 4.590 | 4.590 | 4.380 | 4.440 | 74,713 | -0.13(-2.84%) |
Mar 15, 2021 | 4.320 | 4.590 | 4.260 | 4.570 | 137,402 | +0.25(+5.79%) |
Mar 12, 2021 | 4.140 | 4.320 | 4.020 | 4.320 | 52,100 | +0.16(+3.85%) |
Mar 11, 2021 | 4.140 | 4.400 | 4.070 | 4.160 | 86,838 | -0.02(-0.48%) |
Mar 10, 2021 | 4.410 | 4.690 | 4.100 | 4.180 | 149,790 | -0.22(-5.00%) |
Mar 09, 2021 | 4.290 | 4.450 | 4.100 | 4.400 | 195,923 | +0.25(+6.02%) |
Mar 08, 2021 | 4.210 | 4.320 | 4.000 | 4.150 | 36,080 | -0.12(-2.81%) |
Mar 05, 2021 | 4.350 | 4.420 | 3.920 | 4.270 | 348,200 | -0.10(-2.29%) |
Mar 04, 2021 | 4.220 | 4.440 | 4.210 | 4.370 | 209,363 | +0.16(+3.80%) |
Mar 03, 2021 | 4.970 | 5.000 | 4.200 | 4.210 | 361,933 | -0.72(-14.60%) |
Mar 02, 2021 | 5.000 | 5.000 | 4.631 | 4.930 | 299,311 | -0.01(-0.20%) |
Mar 01, 2021 | 4.620 | 5.010 | 4.500 | 4.940 | 1,342,863 | +0.37(+8.10%) |
Feb 26, 2021 | 4.450 | 6.090 | 4.260 | 4.570 | 25,531,900 | +0.75(+19.63%) |
Feb 25, 2021 | 4.190 | 4.190 | 3.820 | 3.820 | 236,738 | -0.29(-7.06%) |
Feb 24, 2021 | 4.000 | 4.300 | 4.000 | 4.110 | 49,882 | +0.11(+2.75%) |
Feb 23, 2021 | 3.880 | 4.090 | 3.600 | 4.000 | 87,994 | +0.08(+2.04%) |
Feb 22, 2021 | 4.120 | 4.120 | 3.880 | 3.920 | 18,541 | -0.24(-5.77%) |
Feb 19, 2021 | 4.090 | 4.300 | 3.990 | 4.160 | 38,800 | -0.07(-1.65%) |
Feb 18, 2021 | 3.990 | 4.300 | 3.990 | 4.230 | 136,662 | +0.17(+4.19%) |
Feb 17, 2021 | 3.940 | 4.100 | 3.940 | 4.060 | 18,529 | -0.11(-2.64%) |
Feb 16, 2021 | 3.890 | 4.190 | 3.820 | 4.170 | 73,418 | +0.12(+2.96%) |
Feb 12, 2021 | 4.060 | 4.150 | 3.980 | 4.050 | 14,100 | -0.07(-1.70%) |
Feb 11, 2021 | 4.090 | 4.170 | 4.010 | 4.120 | 20,707 | +0.12(+3.00%) |
Feb 10, 2021 | 3.960 | 4.026 | 3.780 | 4.000 | 23,900 | +0.05(+1.27%) |
Feb 09, 2021 | 4.200 | 4.200 | 3.940 | 3.950 | 20,460 | -0.19(-4.59%) |
Feb 08, 2021 | 4.050 | 4.200 | 3.900 | 4.140 | 48,854 | +0.05(+1.12%) |
Feb 05, 2021 | 3.900 | 4.180 | 3.700 | 4.094 | 106,600 | +0.09(+2.35%) |
Feb 04, 2021 | 3.830 | 4.000 | 3.790 | 4.000 | 33,038 | +0.03(+0.76%) |
Feb 03, 2021 | 3.810 | 4.000 | 3.810 | 3.970 | 22,680 | +0.12(+3.12%) |
Feb 02, 2021 | 3.700 | 3.960 | 3.700 | 3.850 | 20,697 | +0.10(+2.67%) |
Feb 01, 2021 | 3.840 | 3.840 | 3.700 | 3.750 | 3,895 | +0.01(+0.27%) |
Jan 29, 2021 | 3.888 | 3.950 | 3.740 | 3.740 | 18,600 | -0.16(-4.10%) |
Jan 28, 2021 | 4.120 | 4.120 | 3.870 | 3.900 | 16,450 | -0.25(-6.02%) |
Jan 27, 2021 | 3.870 | 4.150 | 3.830 | 4.150 | 32,686 | +0.09(+2.22%) |
Jan 26, 2021 | 3.680 | 4.100 | 3.643 | 4.060 | 32,423 | +0.32(+8.56%) |
Jan 25, 2021 | 3.838 | 3.838 | 3.580 | 3.740 | 97,150 | -0.07(-1.84%) |
Jan 22, 2021 | 3.790 | 3.890 | 3.790 | 3.810 | 9,600 | +0.04(+1.06%) |
Jan 21, 2021 | 3.770 | 3.950 | 3.710 | 3.770 | 12,625 | -0.07(-1.82%) |
Jan 20, 2021 | 3.880 | 3.980 | 3.820 | 3.840 | 47,451 | -0.04(-1.03%) |
Jan 19, 2021 | 3.950 | 3.950 | 3.818 | 3.880 | 22,846 | +0.01(+0.26%) |
Jan 15, 2021 | 3.900 | 3.944 | 3.820 | 3.870 | 5,700 | -0.04(-1.02%) |
Jan 14, 2021 | 4.080 | 4.080 | 3.910 | 3.910 | 9,572 | +0.01(+0.26%) |
Jan 13, 2021 | 3.910 | 4.080 | 3.810 | 3.900 | 18,809 | +0.07(+1.83%) |
Jan 12, 2021 | 3.950 | 4.130 | 3.760 | 3.830 | 6,697 | +0.03(+0.79%) |
Jan 11, 2021 | 4.240 | 4.600 | 3.800 | 3.800 | 56,027 | -0.38(-9.09%) |
Jan 08, 2021 | 4.510 | 4.510 | 4.050 | 4.180 | 52,600 | -0.22(-5.00%) |
Jan 07, 2021 | 4.200 | 4.520 | 4.159 | 4.400 | 37,034 | +0.09(+2.09%) |
Jan 06, 2021 | 4.270 | 4.700 | 4.250 | 4.310 | 116,290 | -0.05(-1.15%) |
Jan 05, 2021 | 4.000 | 4.490 | 4.000 | 4.360 | 33,414 | +0.50(+12.95%) |
Jan 04, 2021 | 3.860 | 4.530 | 3.860 | 3.860 | 53,570 | +0.00(+0.00%) |
Dec 31, 2020 | 3.860 | 3.860 | 3.860 | 13,565 | -0.37(-8.75%) | |
Dec 30, 2020 | 3.940 | 4.230 | 3.912 | 4.230 | 13,565 | +0.22(+5.49%) |
Dec 29, 2020 | 4.500 | 4.500 | 3.970 | 4.010 | 31,249 | -0.34(-7.82%) |
Dec 28, 2020 | 3.810 | 4.500 | 3.810 | 4.350 | 142,260 | +0.44(+11.25%) |
Dec 24, 2020 | 3.800 | 3.930 | 3.800 | 3.910 | 4,600 | +0.00(+0.00%) |
Dec 23, 2020 | 3.520 | 4.450 | 3.450 | 3.910 | 224,170 | +0.45(+13.01%) |
Dec 22, 2020 | 3.458 | 3.540 | 3.450 | 3.460 | 12,127 | +0.09(+2.60%) |
Dec 21, 2020 | 3.560 | 3.560 | 3.350 | 3.372 | 20,589 | -0.23(-6.33%) |
Dec 18, 2020 | 3.760 | 3.760 | 3.600 | 3.600 | 27,000 | -0.17(-4.51%) |
Dec 17, 2020 | 3.810 | 3.946 | 3.750 | 3.770 | 19,937 | -0.13(-3.33%) |
Dec 16, 2020 | 3.910 | 4.200 | 3.560 | 3.900 | 196,589 | -0.60(-13.33%) |
Dec 15, 2020 | 3.550 | 4.500 | 3.550 | 4.500 | 122,745 | +0.92(+25.70%) |
Dec 14, 2020 | 3.530 | 3.618 | 3.510 | 3.580 | 10,840 | -0.01(-0.28%) |
Dec 11, 2020 | 3.642 | 3.642 | 3.565 | 3.590 | 12,100 | +0.00(+0.00%) |
Dec 10, 2020 | 3.670 | 3.670 | 3.585 | 3.590 | 3,382 | -0.03(-0.69%) |
Dec 09, 2020 | 3.600 | 3.720 | 3.550 | 3.615 | 31,165 | -0.11(-2.95%) |
Dec 08, 2020 | 3.900 | 3.925 | 3.490 | 3.725 | 43,286 | +0.08(+2.05%) |
Dec 07, 2020 | 3.690 | 3.690 | 3.412 | 3.650 | 7,450 | +0.04(+1.25%) |
Dec 04, 2020 | 3.630 | 3.630 | 3.315 | 3.605 | 29,100 | +0.25(+7.61%) |
Dec 03, 2020 | 3.530 | 3.730 | 3.270 | 3.350 | 34,062 | -0.11(-3.18%) |
Dec 02, 2020 | 3.290 | 3.622 | 3.120 | 3.460 | 39,028 | +0.21(+6.46%) |
Dec 01, 2020 | 3.340 | 3.340 | 3.110 | 3.250 | 23,675 | +0.02(+0.62%) |
Nov 30, 2020 | 2.940 | 3.405 | 2.940 | 3.230 | 63,891 | +0.31(+10.62%) |
Nov 27, 2020 | 2.900 | 2.940 | 2.900 | 2.920 | 2,600 | +0.03(+1.04%) |
Nov 25, 2020 | 2.900 | 2.950 | 2.760 | 2.890 | 12,700 | -0.03(-1.03%) |
Nov 24, 2020 | 2.900 | 2.950 | 2.900 | 2.920 | 12,072 | +0.01(+0.34%) |
Nov 23, 2020 | 2.950 | 2.990 | 2.900 | 2.910 | 12,862 | -0.04(-1.36%) |
Nov 20, 2020 | 2.710 | 2.950 | 2.650 | 2.950 | 35,100 | +0.17(+6.12%) |
Nov 19, 2020 | 2.675 | 2.780 | 2.675 | 2.780 | 21,170 | +0.08(+2.96%) |
Nov 18, 2020 | 2.770 | 2.770 | 2.650 | 2.700 | 16,161 | -0.03(-1.10%) |
Nov 17, 2020 | 2.720 | 2.780 | 2.650 | 2.730 | 32,350 | +0.06(+2.25%) |
Nov 16, 2020 | 2.650 | 2.830 | 2.610 | 2.670 | 24,351 | +0.02(+0.75%) |
Nov 13, 2020 | 2.684 | 2.711 | 2.620 | 2.650 | 30,000 | -0.01(-0.38%) |
Nov 12, 2020 | 2.682 | 2.682 | 2.630 | 2.660 | 1,587 | +0.01(+0.38%) |
Nov 11, 2020 | 2.640 | 2.700 | 2.600 | 2.650 | 44,271 | +0.06(+2.32%) |
Nov 10, 2020 | 2.550 | 2.640 | 2.550 | 2.590 | 18,119 | +0.03(+1.17%) |
Nov 09, 2020 | 2.518 | 2.649 | 2.490 | 2.560 | 17,632 | +0.19(+8.02%) |
Nov 06, 2020 | 2.570 | 2.630 | 2.360 | 2.370 | 17,700 | -0.09(-3.85%) |
Nov 05, 2020 | 2.400 | 2.490 | 2.400 | 2.465 | 1,484 | +0.04(+1.86%) |
Nov 04, 2020 | 2.360 | 2.420 | 2.360 | 2.420 | 1,814 | +0.03(+1.26%) |
Nov 03, 2020 | 2.460 | 2.460 | 2.320 | 2.390 | 13,034 | -0.03(-1.17%) |
Nov 02, 2020 | 2.450 | 2.462 | 2.410 | 2.418 | 3,819 | -0.06(-2.48%) |
Oct 30, 2020 | 2.510 | 2.511 | 2.480 | 2.480 | 18,400 | -0.06(-2.52%) |
Oct 29, 2020 | 2.520 | 2.573 | 2.500 | 2.544 | 9,133 | -0.00(-0.04%) |
Oct 28, 2020 | 2.550 | 2.570 | 2.490 | 2.545 | 42,423 | -0.04(-1.74%) |
Oct 27, 2020 | 2.600 | 2.670 | 2.590 | 2.590 | 6,712 | -0.06(-2.26%) |
Oct 26, 2020 | 2.800 | 2.800 | 2.630 | 2.650 | 15,019 | -0.12(-4.33%) |
Oct 23, 2020 | 3.009 | 3.009 | 2.700 | 2.770 | 4,600 | -0.12(-4.15%) |
Oct 22, 2020 | 2.850 | 3.030 | 2.841 | 2.890 | 26,925 | +0.06(+2.12%) |
Oct 21, 2020 | 2.770 | 2.830 | 2.750 | 2.830 | 8,262 | +0.04(+1.57%) |
Oct 20, 2020 | 2.900 | 2.900 | 2.650 | 2.786 | 16,156 | -0.06(-2.24%) |
Oct 19, 2020 | 2.890 | 2.890 | 2.713 | 2.850 | 2,096 | +0.00(+0.00%) |
Oct 16, 2020 | 2.780 | 2.900 | 2.712 | 2.850 | 8,400 | +0.07(+2.52%) |
Oct 15, 2020 | 2.650 | 2.780 | 2.650 | 2.780 | 2,262 | +0.05(+1.83%) |
Oct 14, 2020 | 2.820 | 2.820 | 2.684 | 2.730 | 2,758 | -0.02(-0.73%) |
Oct 13, 2020 | 2.930 | 2.930 | 2.750 | 2.750 | 14,233 | -0.21(-7.09%) |
Oct 12, 2020 | 2.810 | 3.110 | 2.774 | 2.960 | 12,688 | +0.15(+5.34%) |
Oct 09, 2020 | 2.630 | 2.810 | 2.630 | 2.810 | 7,200 | +0.18(+6.84%) |
Oct 08, 2020 | 2.500 | 2.650 | 2.500 | 2.630 | 12,824 | +0.13(+5.20%) |
Oct 07, 2020 | 2.460 | 2.540 | 2.445 | 2.500 | 38,323 | -0.02(-0.79%) |
Oct 06, 2020 | 2.695 | 2.695 | 2.520 | 2.520 | 14,746 | +0.03(+1.20%) |
Oct 05, 2020 | 2.480 | 2.750 | 2.460 | 2.490 | 30,228 | -0.00(-0.20%) |
Oct 02, 2020 | 2.560 | 2.560 | 2.430 | 2.495 | 46,100 | -0.04(-1.77%) |