Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.754 | 9.850 | 9.647 | 9.667 | 41,783 | -0.03(-0.30%) |
Sep 29, 2021 | 9.686 | 9.783 | 9.619 | 9.696 | 42,599 | +0.06(+0.60%) |
Sep 28, 2021 | 9.667 | 9.763 | 9.474 | 9.638 | 67,969 | -0.07(-0.70%) |
Sep 27, 2021 | 9.464 | 9.889 | 9.464 | 9.705 | 96,969 | +0.22(+2.34%) |
Sep 24, 2021 | 9.300 | 9.643 | 9.300 | 9.483 | 48,585 | +0.12(+1.24%) |
Sep 23, 2021 | 9.348 | 9.522 | 9.242 | 9.368 | 103,149 | +0.07(+0.73%) |
Sep 22, 2021 | 9.059 | 9.426 | 9.059 | 9.300 | 63,146 | +0.29(+3.21%) |
Sep 21, 2021 | 9.358 | 9.406 | 8.934 | 9.011 | 111,009 | -0.30(-3.21%) |
Sep 20, 2021 | 9.426 | 9.512 | 9.174 | 9.310 | 94,888 | -0.20(-2.13%) |
Sep 17, 2021 | 9.561 | 9.725 | 9.512 | 9.512 | 230,105 | +0.01(+0.10%) |
Sep 16, 2021 | 9.503 | 9.628 | 9.435 | 9.503 | 45,395 | +0.02(+0.20%) |
Sep 15, 2021 | 9.493 | 9.638 | 9.406 | 9.483 | 56,956 | +0.04(+0.41%) |
Sep 14, 2021 | 9.821 | 9.821 | 9.406 | 9.445 | 96,257 | -0.20(-2.10%) |
Sep 13, 2021 | 9.725 | 9.725 | 9.551 | 9.647 | 43,201 | -0.03(-0.30%) |
Sep 10, 2021 | 9.667 | 9.783 | 9.647 | 9.676 | 48,645 | +0.05(+0.50%) |
Sep 09, 2021 | 9.821 | 9.865 | 9.609 | 9.628 | 104,665 | -0.19(-1.96%) |
Sep 08, 2021 | 9.783 | 9.869 | 9.647 | 9.821 | 52,704 | +0.03(+0.30%) |
Sep 07, 2021 | 9.744 | 9.846 | 9.647 | 9.792 | 39,041 | +0.05(+0.49%) |
Sep 03, 2021 | 9.734 | 9.783 | 9.647 | 9.744 | 48,756 | +0.04(+0.40%) |
Sep 02, 2021 | 9.715 | 9.744 | 9.676 | 9.705 | 34,146 | +0.01(+0.10%) |
Sep 01, 2021 | 9.754 | 9.850 | 9.643 | 9.696 | 36,767 | -0.06(-0.59%) |
Aug 31, 2021 | 9.792 | 9.850 | 9.681 | 9.754 | 33,180 | +0.00(+0.00%) |
Aug 30, 2021 | 9.898 | 9.898 | 9.734 | 9.754 | 54,443 | -0.14(-1.46%) |
Aug 27, 2021 | 9.715 | 9.918 | 9.715 | 9.898 | 57,500 | +0.18(+1.89%) |
Aug 26, 2021 | 9.763 | 9.802 | 9.650 | 9.715 | 41,785 | -0.02(-0.20%) |
Aug 25, 2021 | 9.792 | 9.908 | 9.686 | 9.734 | 49,642 | -0.09(-0.88%) |
Aug 24, 2021 | 9.889 | 9.898 | 9.773 | 9.821 | 46,084 | -0.10(-0.97%) |
Aug 23, 2021 | 9.879 | 9.953 | 9.773 | 9.918 | 49,046 | +0.13(+1.28%) |
Aug 20, 2021 | 9.715 | 9.831 | 9.647 | 9.792 | 86,694 | +0.00(+0.00%) |
Aug 19, 2021 | 9.696 | 9.811 | 9.600 | 9.792 | 110,239 | +0.03(+0.30%) |
Aug 18, 2021 | 9.850 | 9.994 | 9.754 | 9.763 | 68,295 | -0.13(-1.36%) |
Aug 17, 2021 | 9.687 | 9.927 | 9.687 | 9.898 | 54,159 | +0.11(+1.08%) |
Aug 16, 2021 | 9.850 | 9.859 | 9.715 | 9.792 | 56,751 | -0.17(-1.74%) |
Aug 13, 2021 | 9.898 | 9.975 | 9.619 | 9.965 | 65,165 | -0.06(-0.57%) |
Aug 12, 2021 | 9.994 | 10.09 | 9.754 | 10.02 | 94,627 | -0.12(-1.14%) |
Aug 11, 2021 | 9.994 | 10.15 | 9.855 | 10.14 | 209,640 | +0.07(+0.67%) |
Aug 10, 2021 | 9.850 | 10.11 | 9.802 | 10.07 | 140,521 | +0.29(+2.95%) |
Aug 09, 2021 | 9.850 | 9.859 | 9.638 | 9.783 | 57,793 | -0.15(-1.55%) |
Aug 06, 2021 | 9.946 | 9.994 | 9.715 | 9.936 | 136,521 | -0.16(-1.62%) |
Aug 05, 2021 | 9.417 | 10.12 | 9.417 | 10.10 | 305,889 | +0.78(+8.35%) |
Aug 04, 2021 | 9.168 | 9.523 | 9.110 | 9.321 | 68,251 | +0.06(+0.62%) |
Aug 03, 2021 | 9.187 | 9.514 | 9.105 | 9.264 | 29,303 | +0.14(+1.58%) |
Aug 02, 2021 | 9.293 | 9.369 | 9.062 | 9.120 | 45,923 | -0.12(-1.25%) |
Jul 30, 2021 | 9.187 | 9.523 | 9.033 | 9.235 | 59,007 | +0.04(+0.42%) |
Jul 29, 2021 | 9.254 | 9.312 | 9.033 | 9.196 | 49,327 | -0.02(-0.21%) |
Jul 28, 2021 | 9.331 | 9.499 | 9.052 | 9.216 | 64,471 | -0.11(-1.13%) |
Jul 27, 2021 | 9.177 | 9.658 | 9.124 | 9.321 | 130,491 | +0.11(+1.15%) |
Jul 26, 2021 | 9.091 | 9.321 | 9.091 | 9.216 | 61,381 | +0.12(+1.27%) |
Jul 23, 2021 | 9.120 | 9.158 | 8.947 | 9.100 | 32,342 | +0.07(+0.74%) |
Jul 22, 2021 | 9.110 | 9.225 | 9.004 | 9.033 | 81,671 | -0.19(-2.08%) |
Jul 21, 2021 | 9.081 | 9.427 | 9.081 | 9.225 | 79,143 | +0.17(+1.91%) |
Jul 20, 2021 | 9.004 | 9.225 | 8.937 | 9.052 | 66,478 | +0.09(+0.96%) |
Jul 19, 2021 | 8.793 | 9.023 | 8.793 | 8.966 | 129,828 | -0.06(-0.64%) |
Jul 16, 2021 | 9.100 | 9.177 | 8.908 | 9.023 | 86,739 | -0.01(-0.11%) |
Jul 15, 2021 | 8.437 | 9.091 | 8.418 | 9.033 | 136,978 | +0.55(+6.46%) |
Jul 14, 2021 | 8.476 | 8.562 | 8.380 | 8.485 | 93,795 | +0.05(+0.57%) |
Jul 13, 2021 | 8.418 | 8.639 | 8.351 | 8.437 | 96,041 | +0.02(+0.23%) |
Jul 12, 2021 | 8.332 | 8.533 | 8.332 | 8.418 | 105,367 | +0.00(+0.00%) |
Jul 09, 2021 | 8.370 | 8.637 | 8.323 | 8.418 | 92,657 | +0.19(+2.34%) |
Jul 08, 2021 | 8.274 | 8.476 | 8.168 | 8.226 | 79,353 | -0.24(-2.84%) |
Jul 07, 2021 | 8.533 | 8.687 | 8.283 | 8.466 | 233,428 | -0.07(-0.79%) |
Jul 06, 2021 | 8.908 | 8.908 | 8.533 | 8.533 | 174,017 | -0.42(-4.72%) |
Jul 02, 2021 | 9.168 | 9.168 | 8.927 | 8.956 | 79,829 | -0.15(-1.69%) |
Jul 01, 2021 | 8.937 | 9.158 | 8.937 | 9.110 | 140,460 | +0.17(+1.94%) |
Jun 30, 2021 | 9.100 | 9.182 | 8.860 | 8.937 | 126,939 | -0.21(-2.31%) |
Jun 29, 2021 | 9.273 | 9.421 | 9.129 | 9.148 | 104,978 | -0.13(-1.45%) |
Jun 28, 2021 | 9.369 | 9.494 | 9.158 | 9.283 | 135,341 | -0.03(-0.31%) |
Jun 25, 2021 | 9.360 | 9.542 | 9.244 | 9.312 | 719,308 | -0.09(-0.92%) |
Jun 24, 2021 | 9.437 | 9.437 | 9.201 | 9.398 | 74,733 | +0.04(+0.41%) |
Jun 23, 2021 | 9.341 | 9.379 | 9.264 | 9.360 | 65,097 | +0.04(+0.41%) |
Jun 22, 2021 | 9.379 | 9.533 | 9.206 | 9.321 | 80,062 | -0.12(-1.22%) |
Jun 21, 2021 | 9.321 | 9.571 | 9.187 | 9.437 | 159,300 | +0.17(+1.87%) |
Jun 18, 2021 | 9.475 | 9.648 | 9.206 | 9.264 | 156,190 | -0.38(-3.98%) |
Jun 17, 2021 | 9.744 | 9.744 | 9.415 | 9.648 | 113,624 | -0.13(-1.38%) |
Jun 16, 2021 | 9.754 | 9.903 | 9.610 | 9.783 | 104,738 | +0.03(+0.30%) |
Jun 15, 2021 | 9.744 | 9.888 | 9.590 | 9.754 | 166,532 | -0.03(-0.29%) |
Jun 14, 2021 | 10.03 | 10.08 | 9.706 | 9.783 | 215,014 | -0.32(-3.14%) |
Jun 11, 2021 | 9.735 | 10.10 | 9.735 | 10.10 | 426,437 | +0.36(+3.65%) |
Jun 10, 2021 | 9.994 | 9.994 | 9.653 | 9.744 | 92,313 | -0.12(-1.27%) |
Jun 09, 2021 | 9.840 | 10.06 | 9.619 | 9.869 | 142,257 | -0.02(-0.19%) |
Jun 08, 2021 | 9.956 | 10.06 | 9.754 | 9.888 | 109,822 | -0.08(-0.77%) |
Jun 07, 2021 | 9.706 | 10.02 | 9.696 | 9.965 | 151,833 | +0.25(+2.57%) |
Jun 04, 2021 | 10.02 | 10.03 | 9.331 | 9.715 | 252,295 | +0.06(+0.60%) |
Jun 03, 2021 | 9.696 | 9.850 | 9.062 | 9.658 | 363,359 | -0.12(-1.18%) |
Jun 02, 2021 | 10.29 | 10.38 | 9.768 | 9.773 | 200,537 | -0.57(-5.48%) |
Jun 01, 2021 | 10.36 | 10.45 | 10.09 | 10.34 | 202,276 | -0.01(-0.09%) |
May 28, 2021 | 10.38 | 10.42 | 10.07 | 10.35 | 113,634 | -0.03(-0.28%) |
May 27, 2021 | 10.21 | 10.46 | 10.15 | 10.38 | 110,932 | +0.12(+1.12%) |
May 26, 2021 | 10.48 | 10.48 | 10.15 | 10.26 | 80,822 | -0.13(-1.29%) |
May 25, 2021 | 10.71 | 10.76 | 10.31 | 10.40 | 152,997 | -0.29(-2.70%) |
May 24, 2021 | 10.56 | 10.74 | 10.37 | 10.69 | 192,234 | +0.18(+1.74%) |
May 21, 2021 | 10.75 | 10.91 | 10.43 | 10.50 | 109,065 | -0.17(-1.62%) |
May 20, 2021 | 10.61 | 10.75 | 10.25 | 10.68 | 261,219 | +0.17(+1.64%) |
May 19, 2021 | 10.24 | 10.54 | 9.891 | 10.50 | 145,073 | +0.13(+1.29%) |
May 18, 2021 | 10.92 | 11.03 | 10.34 | 10.37 | 125,412 | -0.49(-4.50%) |
May 17, 2021 | 10.63 | 11.27 | 10.50 | 10.86 | 460,616 | +0.18(+1.70%) |
May 14, 2021 | 10.60 | 10.71 | 10.44 | 10.68 | 184,811 | +0.24(+2.29%) |
May 13, 2021 | 9.968 | 10.68 | 9.968 | 10.44 | 157,331 | +0.60(+6.13%) |
May 12, 2021 | 10.06 | 10.32 | 9.720 | 9.834 | 151,961 | -0.35(-3.48%) |
May 11, 2021 | 9.556 | 10.32 | 9.537 | 10.19 | 251,661 | +0.35(+3.60%) |
May 10, 2021 | 10.45 | 10.77 | 9.719 | 9.834 | 321,137 | -0.72(-6.81%) |
May 07, 2021 | 9.748 | 10.67 | 9.661 | 10.55 | 331,748 | +0.66(+6.68%) |
May 06, 2021 | 9.125 | 10.01 | 9.096 | 9.891 | 566,414 | +0.95(+10.60%) |
May 05, 2021 | 9.068 | 9.144 | 8.809 | 8.943 | 349,369 | -0.06(-0.64%) |
May 04, 2021 | 9.106 | 9.230 | 8.934 | 9.001 | 298,885 | -0.34(-3.69%) |
May 03, 2021 | 9.661 | 9.661 | 9.269 | 9.345 | 386,482 | -0.24(-2.50%) |
Apr 30, 2021 | 9.288 | 9.661 | 9.120 | 9.585 | 898,785 | -0.09(-0.89%) |
Apr 29, 2021 | 8.244 | 10.26 | 7.698 | 9.671 | 2,927,389 | -2.35(-19.52%) |
Apr 28, 2021 | 12.85 | 13.15 | 11.88 | 12.02 | 876,920 | -0.97(-7.45%) |
Apr 27, 2021 | 14.08 | 14.20 | 12.89 | 12.98 | 679,605 | -1.12(-7.94%) |
Apr 26, 2021 | 14.35 | 14.82 | 13.60 | 14.10 | 1,024,602 | -0.16(-1.14%) |
Apr 23, 2021 | 11.88 | 14.61 | 11.83 | 14.27 | 2,144,092 | +2.43(+20.55%) |
Apr 22, 2021 | 13.66 | 13.96 | 11.69 | 11.83 | 2,486,527 | -1.78(-13.08%) |
Apr 21, 2021 | 10.74 | 13.75 | 10.74 | 13.62 | 6,192,831 | +2.88(+26.85%) |
Apr 20, 2021 | 10.29 | 11.07 | 9.613 | 10.73 | 2,350,502 | +1.16(+12.10%) |
Apr 19, 2021 | 9.585 | 9.700 | 9.336 | 9.575 | 172,792 | -0.10(-0.99%) |
Apr 16, 2021 | 9.250 | 9.719 | 9.001 | 9.671 | 147,882 | +0.40(+4.34%) |
Apr 15, 2021 | 9.479 | 9.537 | 9.240 | 9.269 | 142,208 | -0.15(-1.63%) |
Apr 14, 2021 | 9.680 | 9.728 | 9.412 | 9.422 | 84,739 | -0.23(-2.38%) |
Apr 13, 2021 | 9.518 | 9.700 | 9.341 | 9.652 | 107,683 | +0.08(+0.80%) |
Apr 12, 2021 | 9.594 | 9.757 | 9.470 | 9.575 | 69,939 | -0.04(-0.40%) |
Apr 09, 2021 | 9.652 | 9.690 | 9.471 | 9.613 | 121,564 | -0.09(-0.89%) |
Apr 08, 2021 | 9.546 | 9.719 | 9.336 | 9.700 | 144,762 | +0.19(+2.01%) |
Apr 07, 2021 | 9.288 | 9.566 | 9.096 | 9.508 | 289,099 | +0.20(+2.16%) |
Apr 06, 2021 | 9.364 | 9.491 | 9.020 | 9.307 | 106,879 | -0.02(-0.21%) |
Apr 05, 2021 | 9.096 | 9.719 | 9.065 | 9.326 | 417,692 | +0.24(+2.63%) |
Apr 01, 2021 | 8.618 | 9.336 | 8.522 | 9.087 | 295,661 | +0.52(+6.03%) |
Mar 31, 2021 | 8.455 | 8.809 | 8.364 | 8.570 | 160,703 | +0.18(+2.17%) |
Mar 30, 2021 | 7.995 | 8.533 | 7.933 | 8.388 | 114,034 | +0.30(+3.67%) |
Mar 29, 2021 | 8.531 | 8.780 | 8.053 | 8.091 | 192,593 | -0.40(-4.74%) |
Mar 26, 2021 | 7.823 | 8.876 | 7.823 | 8.493 | 340,255 | +0.67(+8.57%) |
Mar 25, 2021 | 7.411 | 7.861 | 7.277 | 7.823 | 128,746 | +0.55(+7.50%) |
Mar 24, 2021 | 7.210 | 7.794 | 7.210 | 7.277 | 199,568 | +0.11(+1.60%) |
Mar 23, 2021 | 7.315 | 7.516 | 7.038 | 7.162 | 147,299 | -0.16(-2.22%) |
Mar 22, 2021 | 8.014 | 8.014 | 7.287 | 7.325 | 175,880 | -0.66(-8.27%) |
Mar 19, 2021 | 8.551 | 8.589 | 7.986 | 7.986 | 394,563 | +0.01(+0.12%) |
Mar 18, 2021 | 8.367 | 8.910 | 7.833 | 7.976 | 255,161 | -0.45(-5.32%) |
Mar 17, 2021 | 7.462 | 8.910 | 7.242 | 8.424 | 528,203 | +1.04(+14.06%) |
Mar 16, 2021 | 6.375 | 7.805 | 6.375 | 7.385 | 568,552 | +1.15(+18.50%) |
Mar 15, 2021 | 5.994 | 6.242 | 5.813 | 6.232 | 194,369 | +0.70(+12.56%) |
Mar 12, 2021 | 5.241 | 5.718 | 5.241 | 5.537 | 230,445 | +0.26(+4.87%) |
Mar 11, 2021 | 5.336 | 5.365 | 5.127 | 5.279 | 48,945 | -0.06(-1.07%) |
Mar 10, 2021 | 5.298 | 5.384 | 5.251 | 5.336 | 40,085 | +0.02(+0.36%) |
Mar 09, 2021 | 5.108 | 5.356 | 5.079 | 5.317 | 54,696 | +0.23(+4.49%) |
Mar 08, 2021 | 5.051 | 5.174 | 4.998 | 5.089 | 57,556 | +0.04(+0.75%) |
Mar 05, 2021 | 5.012 | 5.079 | 4.936 | 5.051 | 62,018 | +0.10(+2.12%) |
Mar 04, 2021 | 4.908 | 5.032 | 4.898 | 4.946 | 58,988 | +0.04(+0.78%) |
Mar 03, 2021 | 4.908 | 5.003 | 4.870 | 4.908 | 27,175 | +0.00(+0.00%) |
Mar 02, 2021 | 4.898 | 4.965 | 4.784 | 4.908 | 45,115 | +0.03(+0.59%) |
Mar 01, 2021 | 4.831 | 4.946 | 4.727 | 4.879 | 67,841 | +0.10(+2.20%) |
Feb 26, 2021 | 4.803 | 4.922 | 4.765 | 4.774 | 68,629 | +0.00(+0.00%) |
Feb 25, 2021 | 5.032 | 5.060 | 4.774 | 4.774 | 61,582 | -0.25(-4.93%) |
Feb 24, 2021 | 5.003 | 5.060 | 4.927 | 5.022 | 31,127 | +0.04(+0.76%) |
Feb 23, 2021 | 5.012 | 5.117 | 4.927 | 4.984 | 39,823 | +0.01(+0.19%) |
Feb 22, 2021 | 4.993 | 5.012 | 4.879 | 4.974 | 39,079 | +0.01(+0.19%) |
Feb 19, 2021 | 4.936 | 4.993 | 4.841 | 4.965 | 57,191 | +0.02(+0.39%) |
Feb 18, 2021 | 4.946 | 5.032 | 4.908 | 4.946 | 49,762 | +0.01(+0.19%) |
Feb 17, 2021 | 4.965 | 5.003 | 4.908 | 4.936 | 37,571 | -0.04(-0.77%) |
Feb 16, 2021 | 5.022 | 5.022 | 4.927 | 4.974 | 49,733 | +0.00(+0.00%) |
Feb 12, 2021 | 4.879 | 4.984 | 4.860 | 4.974 | 56,876 | +0.09(+1.75%) |
Feb 11, 2021 | 5.022 | 5.051 | 4.860 | 4.889 | 45,871 | -0.12(-2.47%) |
Feb 10, 2021 | 5.041 | 5.070 | 4.955 | 5.012 | 55,688 | +0.01(+0.19%) |
Feb 09, 2021 | 4.993 | 5.041 | 4.927 | 5.003 | 43,540 | -0.01(-0.19%) |
Feb 08, 2021 | 4.917 | 5.012 | 4.898 | 5.012 | 60,477 | +0.10(+1.94%) |
Feb 05, 2021 | 4.917 | 4.971 | 4.831 | 4.917 | 43,234 | +0.00(+0.00%) |
Feb 04, 2021 | 4.803 | 4.917 | 4.793 | 4.917 | 84,717 | +0.12(+2.58%) |
Feb 03, 2021 | 4.784 | 4.844 | 4.746 | 4.793 | 51,539 | +0.01(+0.20%) |
Feb 02, 2021 | 4.774 | 4.812 | 4.736 | 4.784 | 47,007 | +0.07(+1.41%) |
Feb 01, 2021 | 4.660 | 4.765 | 4.622 | 4.717 | 73,377 | +0.08(+1.64%) |
Jan 29, 2021 | 4.650 | 4.765 | 4.641 | 4.641 | 93,919 | -0.07(-1.42%) |
Jan 28, 2021 | 4.698 | 4.812 | 4.641 | 4.708 | 89,870 | +0.08(+1.65%) |
Jan 27, 2021 | 4.688 | 4.717 | 4.593 | 4.631 | 129,447 | -0.14(-2.99%) |
Jan 26, 2021 | 4.784 | 4.790 | 4.736 | 4.774 | 88,774 | +0.01(+0.20%) |
Jan 25, 2021 | 4.784 | 4.812 | 4.736 | 4.765 | 72,476 | -0.06(-1.19%) |
Jan 22, 2021 | 4.812 | 4.824 | 4.774 | 4.822 | 109,031 | +0.00(+0.00%) |
Jan 21, 2021 | 4.860 | 4.871 | 4.812 | 4.822 | 85,622 | -0.03(-0.59%) |
Jan 20, 2021 | 4.831 | 4.898 | 4.784 | 4.850 | 65,645 | +0.02(+0.39%) |
Jan 19, 2021 | 4.774 | 4.884 | 4.717 | 4.831 | 81,358 | +0.09(+1.81%) |
Jan 15, 2021 | 4.746 | 4.793 | 4.717 | 4.746 | 73,247 | -0.03(-0.60%) |
Jan 14, 2021 | 4.765 | 4.803 | 4.717 | 4.774 | 134,410 | +0.02(+0.40%) |
Jan 13, 2021 | 4.774 | 4.812 | 4.717 | 4.755 | 91,957 | -0.04(-0.80%) |
Jan 12, 2021 | 4.765 | 4.812 | 4.750 | 4.793 | 136,931 | +0.03(+0.60%) |
Jan 11, 2021 | 4.727 | 4.784 | 4.727 | 4.765 | 119,197 | +0.00(+0.00%) |
Jan 08, 2021 | 4.812 | 4.955 | 4.746 | 4.765 | 101,790 | -0.03(-0.60%) |
Jan 07, 2021 | 4.812 | 4.860 | 4.793 | 4.793 | 128,403 | -0.02(-0.40%) |
Jan 06, 2021 | 4.765 | 4.927 | 4.765 | 4.812 | 90,390 | +0.12(+2.64%) |
Jan 05, 2021 | 4.688 | 4.755 | 4.669 | 4.688 | 69,641 | -0.02(-0.40%) |
Jan 04, 2021 | 4.803 | 4.803 | 4.688 | 4.708 | 130,652 | -0.08(-1.59%) |
Dec 31, 2020 | 4.784 | 4.784 | 4.784 | 69,616 | +0.05(+1.01%) | |
Dec 30, 2020 | 4.812 | 4.812 | 4.736 | 4.736 | 69,616 | -0.09(-1.78%) |
Dec 29, 2020 | 4.908 | 4.908 | 4.812 | 4.822 | 174,802 | -0.10(-1.94%) |
Dec 28, 2020 | 4.860 | 4.974 | 4.831 | 4.917 | 133,007 | +0.15(+3.20%) |
Dec 24, 2020 | 4.784 | 4.803 | 4.736 | 4.765 | 52,259 | -0.03(-0.60%) |
Dec 23, 2020 | 4.774 | 4.841 | 4.765 | 4.793 | 91,744 | +0.02(+0.40%) |
Dec 22, 2020 | 4.860 | 4.860 | 4.765 | 4.774 | 131,566 | -0.09(-1.76%) |
Dec 21, 2020 | 4.908 | 4.927 | 4.812 | 4.860 | 214,709 | -0.10(-1.92%) |
Dec 18, 2020 | 5.003 | 5.051 | 4.879 | 4.955 | 313,556 | -0.07(-1.33%) |
Dec 17, 2020 | 5.051 | 5.089 | 4.993 | 5.022 | 83,464 | -0.04(-0.75%) |
Dec 16, 2020 | 5.060 | 5.165 | 5.060 | 5.060 | 160,320 | -0.03(-0.56%) |
Dec 15, 2020 | 5.060 | 5.117 | 5.051 | 5.089 | 105,324 | +0.01(+0.19%) |
Dec 14, 2020 | 5.051 | 5.146 | 5.051 | 5.079 | 147,535 | +0.03(+0.57%) |
Dec 11, 2020 | 5.032 | 5.079 | 5.003 | 5.051 | 52,259 | -0.03(-0.56%) |
Dec 10, 2020 | 5.003 | 5.108 | 4.993 | 5.079 | 97,075 | +0.03(+0.57%) |
Dec 09, 2020 | 5.060 | 5.098 | 5.032 | 5.051 | 75,707 | -0.04(-0.75%) |
Dec 08, 2020 | 5.012 | 5.098 | 5.012 | 5.089 | 86,145 | +0.04(+0.75%) |
Dec 07, 2020 | 5.041 | 5.079 | 4.955 | 5.051 | 57,227 | +0.00(+0.00%) |
Dec 04, 2020 | 4.974 | 5.060 | 4.947 | 5.051 | 108,506 | +0.08(+1.53%) |
Dec 03, 2020 | 4.955 | 5.003 | 4.946 | 4.974 | 43,851 | +0.02(+0.38%) |
Dec 02, 2020 | 4.946 | 4.993 | 4.922 | 4.955 | 50,014 | +0.02(+0.39%) |
Dec 01, 2020 | 4.908 | 4.980 | 4.879 | 4.936 | 62,497 | +0.09(+1.77%) |
Nov 30, 2020 | 4.993 | 5.003 | 4.831 | 4.850 | 128,440 | -0.17(-3.42%) |
Nov 27, 2020 | 5.051 | 5.060 | 4.974 | 5.022 | 31,586 | -0.03(-0.57%) |
Nov 25, 2020 | 5.051 | 5.098 | 5.003 | 5.051 | 80,487 | -0.04(-0.75%) |
Nov 24, 2020 | 5.012 | 5.146 | 5.012 | 5.089 | 117,811 | +0.09(+1.71%) |
Nov 23, 2020 | 5.003 | 5.012 | 4.965 | 5.003 | 59,296 | +0.00(+0.00%) |
Nov 20, 2020 | 5.060 | 5.070 | 4.984 | 5.003 | 69,049 | -0.10(-2.05%) |
Nov 19, 2020 | 5.108 | 5.146 | 5.060 | 5.108 | 72,418 | +0.00(+0.00%) |
Nov 18, 2020 | 5.108 | 5.174 | 5.108 | 5.108 | 113,733 | -0.02(-0.37%) |
Nov 17, 2020 | 5.060 | 5.155 | 5.043 | 5.127 | 76,044 | +0.00(+0.00%) |
Nov 16, 2020 | 4.994 | 5.146 | 4.994 | 5.127 | 99,288 | +0.13(+2.65%) |
Nov 13, 2020 | 4.919 | 5.051 | 4.909 | 4.994 | 78,762 | +0.08(+1.54%) |
Nov 12, 2020 | 4.919 | 5.013 | 4.852 | 4.919 | 83,117 | -0.09(-1.89%) |
Nov 11, 2020 | 5.060 | 5.070 | 4.994 | 5.013 | 101,093 | -0.09(-1.85%) |
Nov 10, 2020 | 4.994 | 5.155 | 4.994 | 5.108 | 130,068 | +0.05(+0.93%) |
Nov 09, 2020 | 5.098 | 5.202 | 4.900 | 5.060 | 118,453 | +0.36(+7.65%) |
Nov 06, 2020 | 4.824 | 4.994 | 4.701 | 4.701 | 44,403 | -0.12(-2.55%) |
Nov 05, 2020 | 4.720 | 4.900 | 4.720 | 4.824 | 32,338 | +0.10(+2.20%) |
Nov 04, 2020 | 4.729 | 4.739 | 4.692 | 4.720 | 26,602 | -0.08(-1.58%) |
Nov 03, 2020 | 4.758 | 4.815 | 4.692 | 4.796 | 40,267 | +0.07(+1.40%) |
Nov 02, 2020 | 4.673 | 4.748 | 4.663 | 4.729 | 62,568 | +0.12(+2.67%) |
Oct 30, 2020 | 4.720 | 4.748 | 4.597 | 4.606 | 51,592 | -0.14(-2.99%) |
Oct 29, 2020 | 4.777 | 4.805 | 4.701 | 4.748 | 51,879 | -0.05(-0.99%) |
Oct 28, 2020 | 4.881 | 4.909 | 4.777 | 4.796 | 41,835 | -0.13(-2.69%) |
Oct 27, 2020 | 4.919 | 4.956 | 4.918 | 4.928 | 26,594 | +0.01(+0.19%) |
Oct 26, 2020 | 4.956 | 4.956 | 4.910 | 4.919 | 44,339 | -0.05(-0.95%) |
Oct 23, 2020 | 4.919 | 5.013 | 4.919 | 4.966 | 52,015 | +0.01(+0.19%) |
Oct 22, 2020 | 5.013 | 5.042 | 4.956 | 4.956 | 46,248 | -0.09(-1.69%) |
Oct 21, 2020 | 4.966 | 5.084 | 4.966 | 5.042 | 43,721 | +0.05(+0.95%) |
Oct 20, 2020 | 4.919 | 5.042 | 4.919 | 4.994 | 48,508 | +0.07(+1.34%) |
Oct 19, 2020 | 4.919 | 5.013 | 4.919 | 4.928 | 60,013 | -0.03(-0.57%) |
Oct 16, 2020 | 4.871 | 5.013 | 4.871 | 4.956 | 63,432 | +0.04(+0.87%) |
Oct 15, 2020 | 4.871 | 4.919 | 4.833 | 4.914 | 56,160 | +0.04(+0.87%) |
Oct 14, 2020 | 4.862 | 4.937 | 4.843 | 4.871 | 66,476 | -0.03(-0.58%) |
Oct 13, 2020 | 4.890 | 4.947 | 4.881 | 4.900 | 55,020 | -0.03(-0.58%) |
Oct 12, 2020 | 4.900 | 4.966 | 4.881 | 4.928 | 51,932 | +0.03(+0.58%) |
Oct 09, 2020 | 4.871 | 5.051 | 4.871 | 4.900 | 77,176 | +0.00(+0.00%) |
Oct 08, 2020 | 4.824 | 4.956 | 4.824 | 4.900 | 89,722 | +0.08(+1.57%) |
Oct 07, 2020 | 4.710 | 4.871 | 4.710 | 4.824 | 76,191 | +0.12(+2.62%) |
Oct 06, 2020 | 4.720 | 4.824 | 4.682 | 4.701 | 62,396 | -0.03(-0.60%) |
Oct 05, 2020 | 4.635 | 4.729 | 4.635 | 4.729 | 65,471 | +0.09(+1.83%) |
Oct 02, 2020 | 4.597 | 4.682 | 4.569 | 4.644 | 32,879 | +0.02(+0.41%) |