Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.95 | 12.95 | 12.53 | 12.65 | 149,451 | -0.44(-3.34%) |
Nov 29, 2021 | 13.62 | 13.96 | 13.03 | 13.09 | 76,879 | -0.29(-2.18%) |
Nov 26, 2021 | 13.75 | 13.81 | 13.17 | 13.38 | 88,354 | -0.52(-3.77%) |
Nov 24, 2021 | 14.20 | 14.20 | 13.75 | 13.90 | 52,332 | -0.46(-3.18%) |
Nov 23, 2021 | 14.76 | 14.76 | 14.30 | 14.36 | 90,539 | -0.32(-2.18%) |
Nov 22, 2021 | 14.41 | 14.75 | 14.35 | 14.68 | 90,003 | +0.33(+2.30%) |
Nov 19, 2021 | 14.40 | 14.62 | 14.22 | 14.35 | 257,863 | -0.17(-1.14%) |
Nov 18, 2021 | 14.42 | 14.55 | 14.30 | 14.51 | 117,729 | +0.19(+1.35%) |
Nov 17, 2021 | 14.35 | 14.45 | 14.10 | 14.32 | 59,526 | -0.07(-0.47%) |
Nov 16, 2021 | 14.23 | 14.52 | 14.23 | 14.39 | 108,450 | +0.23(+1.64%) |
Nov 15, 2021 | 14.63 | 14.67 | 14.04 | 14.15 | 86,714 | -0.36(-2.47%) |
Nov 12, 2021 | 14.91 | 15.10 | 14.47 | 14.51 | 110,413 | -0.40(-2.66%) |
Nov 11, 2021 | 14.84 | 14.97 | 14.54 | 14.91 | 137,673 | +0.14(+0.92%) |
Nov 10, 2021 | 15.49 | 14.77 | 174,852 | -0.71(-4.57%) | ||
Nov 09, 2021 | 15.55 | 15.62 | 15.25 | 15.48 | 221,693 | -0.07(-0.44%) |
Nov 08, 2021 | 15.66 | 15.87 | 15.36 | 15.55 | 304,925 | -0.07(-0.43%) |
Nov 05, 2021 | 15.94 | 16.01 | 15.38 | 15.62 | 233,490 | -0.31(-1.95%) |
Nov 04, 2021 | 15.59 | 16.75 | 15.10 | 15.93 | 233,155 | +0.46(+2.94%) |
Nov 03, 2021 | 15.39 | 15.63 | 15.14 | 15.47 | 189,858 | +0.09(+0.57%) |
Nov 02, 2021 | 15.23 | 15.46 | 14.85 | 15.38 | 127,835 | +0.17(+1.15%) |
Nov 01, 2021 | 15.15 | 15.25 | 14.96 | 15.21 | 117,226 | +0.10(+0.64%) |
Oct 29, 2021 | 15.12 | 15.43 | 14.61 | 15.11 | 154,784 | -0.01(-0.06%) |
Oct 28, 2021 | 14.89 | 15.16 | 14.74 | 15.12 | 85,299 | +0.00(+0.00%) |
Oct 27, 2021 | 15.25 | 15.68 | 15.07 | 15.12 | 170,096 | -0.13(-0.83%) |
Oct 26, 2021 | 15.61 | 15.25 | 177,875 | -0.15(-1.01%) | ||
Oct 25, 2021 | 15.29 | 15.43 | 15.24 | 15.40 | 209,479 | +0.15(+0.95%) |
Oct 22, 2021 | 15.25 | 15.61 | 14.87 | 15.26 | 181,135 | +0.03(+0.19%) |
Oct 21, 2021 | 15.22 | 15.65 | 15.20 | 15.23 | 111,490 | +0.01(+0.06%) |
Oct 20, 2021 | 15.10 | 15.44 | 15.10 | 15.22 | 118,470 | +0.12(+0.77%) |
Oct 19, 2021 | 15.59 | 15.71 | 14.75 | 15.10 | 194,249 | -0.37(-2.38%) |
Oct 18, 2021 | 15.39 | 15.80 | 15.29 | 15.47 | 373,624 | +0.02(+0.13%) |
Oct 15, 2021 | 15.03 | 15.57 | 14.90 | 15.45 | 530,687 | +0.58(+3.91%) |
Oct 14, 2021 | 13.85 | 15.12 | 13.85 | 14.87 | 775,898 | +1.12(+8.17%) |
Oct 13, 2021 | 13.55 | 14.16 | 13.19 | 13.75 | 751,025 | -0.02(-0.14%) |
Oct 12, 2021 | 12.61 | 13.93 | 12.40 | 13.77 | 4,232,885 | +3.36(+32.28%) |
Oct 11, 2021 | 10.04 | 10.44 | 9.826 | 10.41 | 210,891 | +0.26(+2.53%) |
Oct 08, 2021 | 10.03 | 10.19 | 10.03 | 10.15 | 133,888 | -0.01(-0.14%) |
Oct 07, 2021 | 10.01 | 10.17 | 9.963 | 10.17 | 119,348 | +0.05(+0.48%) |
Oct 06, 2021 | 9.943 | 10.13 | 9.855 | 10.12 | 103,414 | -0.04(-0.38%) |
Oct 05, 2021 | 9.923 | 10.17 | 9.691 | 10.16 | 128,142 | +0.19(+1.94%) |
Oct 04, 2021 | 9.865 | 10.07 | 9.817 | 9.962 | 108,693 | +0.10(+0.98%) |
Oct 01, 2021 | 9.739 | 9.914 | 9.594 | 9.865 | 60,938 | +0.16(+1.70%) |
Sep 30, 2021 | 9.788 | 9.884 | 9.681 | 9.701 | 41,638 | -0.03(-0.30%) |
Sep 29, 2021 | 9.720 | 9.817 | 9.652 | 9.730 | 42,451 | +0.06(+0.60%) |
Sep 28, 2021 | 9.701 | 9.797 | 9.507 | 9.671 | 67,733 | -0.07(-0.70%) |
Sep 27, 2021 | 9.497 | 9.923 | 9.497 | 9.739 | 96,631 | +0.22(+2.34%) |
Sep 24, 2021 | 9.333 | 9.676 | 9.333 | 9.517 | 48,416 | +0.12(+1.24%) |
Sep 23, 2021 | 9.381 | 9.555 | 9.275 | 9.400 | 102,790 | +0.07(+0.73%) |
Sep 22, 2021 | 9.091 | 9.459 | 9.091 | 9.333 | 62,927 | +0.29(+3.21%) |
Sep 21, 2021 | 9.391 | 9.439 | 8.965 | 9.042 | 110,623 | -0.30(-3.21%) |
Sep 20, 2021 | 9.459 | 9.546 | 9.206 | 9.342 | 94,558 | -0.20(-2.13%) |
Sep 17, 2021 | 9.594 | 9.759 | 9.546 | 9.546 | 229,305 | +0.01(+0.10%) |
Sep 16, 2021 | 9.536 | 9.662 | 9.468 | 9.536 | 45,237 | +0.02(+0.20%) |
Sep 15, 2021 | 9.526 | 9.671 | 9.439 | 9.517 | 56,758 | +0.04(+0.41%) |
Sep 14, 2021 | 9.855 | 9.855 | 9.439 | 9.478 | 95,922 | -0.20(-2.10%) |
Sep 13, 2021 | 9.759 | 9.759 | 9.584 | 9.681 | 43,051 | -0.03(-0.30%) |
Sep 10, 2021 | 9.701 | 9.817 | 9.681 | 9.710 | 48,476 | +0.05(+0.50%) |
Sep 09, 2021 | 9.855 | 9.899 | 9.642 | 9.662 | 104,301 | -0.19(-1.96%) |
Sep 08, 2021 | 9.817 | 9.904 | 9.681 | 9.855 | 52,521 | +0.03(+0.30%) |
Sep 07, 2021 | 9.778 | 9.881 | 9.681 | 9.826 | 38,905 | +0.05(+0.49%) |
Sep 03, 2021 | 9.768 | 9.817 | 9.681 | 9.778 | 48,587 | +0.04(+0.40%) |
Sep 02, 2021 | 9.749 | 9.778 | 9.710 | 9.739 | 34,027 | +0.01(+0.10%) |
Sep 01, 2021 | 9.788 | 9.884 | 9.676 | 9.730 | 36,639 | -0.06(-0.59%) |
Aug 31, 2021 | 9.826 | 9.884 | 9.715 | 9.788 | 33,065 | +0.00(+0.00%) |
Aug 30, 2021 | 9.933 | 9.933 | 9.768 | 9.788 | 54,253 | -0.15(-1.46%) |
Aug 27, 2021 | 9.749 | 9.952 | 9.749 | 9.933 | 57,300 | +0.18(+1.89%) |
Aug 26, 2021 | 9.797 | 9.836 | 9.684 | 9.749 | 41,640 | -0.02(-0.20%) |
Aug 25, 2021 | 9.826 | 9.943 | 9.720 | 9.768 | 49,470 | -0.09(-0.88%) |
Aug 24, 2021 | 9.923 | 9.933 | 9.807 | 9.855 | 45,924 | -0.10(-0.97%) |
Aug 23, 2021 | 9.914 | 9.988 | 9.807 | 9.952 | 48,876 | +0.13(+1.28%) |
Aug 20, 2021 | 9.749 | 9.865 | 9.681 | 9.826 | 86,392 | +0.00(+0.00%) |
Aug 19, 2021 | 9.730 | 9.846 | 9.634 | 9.826 | 109,856 | +0.03(+0.30%) |
Aug 18, 2021 | 9.884 | 10.03 | 9.788 | 9.797 | 68,057 | -0.14(-1.36%) |
Aug 17, 2021 | 9.720 | 9.961 | 9.720 | 9.932 | 53,970 | +0.11(+1.08%) |
Aug 16, 2021 | 9.884 | 9.894 | 9.749 | 9.826 | 56,554 | -0.17(-1.74%) |
Aug 13, 2021 | 9.932 | 10.01 | 9.653 | 10.000 | 64,939 | -0.06(-0.58%) |
Aug 12, 2021 | 10.03 | 10.13 | 9.788 | 10.06 | 94,297 | -0.12(-1.14%) |
Aug 11, 2021 | 10.03 | 10.18 | 9.889 | 10.17 | 208,911 | +0.07(+0.67%) |
Aug 10, 2021 | 9.884 | 10.14 | 9.836 | 10.11 | 140,032 | +0.29(+2.95%) |
Aug 09, 2021 | 9.884 | 9.894 | 9.672 | 9.817 | 57,592 | -0.15(-1.55%) |
Aug 06, 2021 | 9.981 | 10.03 | 9.749 | 9.971 | 136,046 | -0.16(-1.62%) |
Aug 05, 2021 | 9.450 | 10.15 | 9.450 | 10.13 | 304,825 | +0.78(+8.35%) |
Aug 04, 2021 | 9.200 | 9.556 | 9.142 | 9.354 | 68,013 | +0.06(+0.62%) |
Aug 03, 2021 | 9.219 | 9.547 | 9.137 | 9.296 | 29,202 | +0.14(+1.58%) |
Aug 02, 2021 | 9.325 | 9.402 | 9.094 | 9.151 | 45,764 | -0.12(-1.25%) |
Jul 30, 2021 | 9.219 | 9.556 | 9.065 | 9.267 | 58,802 | +0.04(+0.42%) |
Jul 29, 2021 | 9.286 | 9.344 | 9.065 | 9.229 | 49,156 | -0.02(-0.21%) |
Jul 28, 2021 | 9.364 | 9.532 | 9.084 | 9.248 | 64,247 | -0.11(-1.13%) |
Jul 27, 2021 | 9.209 | 9.691 | 9.156 | 9.354 | 130,037 | +0.11(+1.15%) |
Jul 26, 2021 | 9.122 | 9.354 | 9.122 | 9.248 | 61,167 | +0.12(+1.27%) |
Jul 23, 2021 | 9.151 | 9.190 | 8.978 | 9.132 | 32,230 | +0.07(+0.74%) |
Jul 22, 2021 | 9.142 | 9.257 | 9.036 | 9.065 | 81,387 | -0.19(-2.08%) |
Jul 21, 2021 | 9.113 | 9.460 | 9.113 | 9.257 | 78,868 | +0.17(+1.91%) |
Jul 20, 2021 | 9.036 | 9.257 | 8.968 | 9.084 | 66,246 | +0.09(+0.96%) |
Jul 19, 2021 | 8.823 | 9.055 | 8.823 | 8.997 | 129,376 | -0.06(-0.64%) |
Jul 16, 2021 | 9.132 | 9.209 | 8.939 | 9.055 | 86,437 | -0.01(-0.11%) |
Jul 15, 2021 | 8.467 | 9.122 | 8.447 | 9.065 | 136,501 | +0.55(+6.46%) |
Jul 14, 2021 | 8.505 | 8.592 | 8.409 | 8.515 | 93,469 | +0.05(+0.57%) |
Jul 13, 2021 | 8.447 | 8.669 | 8.380 | 8.467 | 95,707 | +0.02(+0.23%) |
Jul 12, 2021 | 8.361 | 8.563 | 8.361 | 8.447 | 105,000 | +0.00(+0.00%) |
Jul 09, 2021 | 8.399 | 8.667 | 8.352 | 8.447 | 92,334 | +0.19(+2.34%) |
Jul 08, 2021 | 8.303 | 8.505 | 8.197 | 8.255 | 79,077 | -0.24(-2.84%) |
Jul 07, 2021 | 8.563 | 8.717 | 8.312 | 8.496 | 232,616 | -0.07(-0.79%) |
Jul 06, 2021 | 8.939 | 8.939 | 8.563 | 8.563 | 173,411 | -0.42(-4.72%) |
Jul 02, 2021 | 9.200 | 9.200 | 8.959 | 8.987 | 79,551 | -0.15(-1.69%) |
Jul 01, 2021 | 8.968 | 9.190 | 8.968 | 9.142 | 139,971 | +0.17(+1.94%) |
Jun 30, 2021 | 9.132 | 9.214 | 8.891 | 8.968 | 126,497 | -0.21(-2.31%) |
Jun 29, 2021 | 9.306 | 9.454 | 9.161 | 9.180 | 104,612 | -0.14(-1.45%) |
Jun 28, 2021 | 9.402 | 9.527 | 9.190 | 9.315 | 134,870 | -0.03(-0.31%) |
Jun 25, 2021 | 9.392 | 9.576 | 9.277 | 9.344 | 716,806 | -0.09(-0.92%) |
Jun 24, 2021 | 9.470 | 9.470 | 9.233 | 9.431 | 74,473 | +0.04(+0.41%) |
Jun 23, 2021 | 9.373 | 9.412 | 9.296 | 9.392 | 64,870 | +0.04(+0.41%) |
Jun 22, 2021 | 9.412 | 9.566 | 9.238 | 9.354 | 79,783 | -0.12(-1.22%) |
Jun 21, 2021 | 9.354 | 9.605 | 9.219 | 9.470 | 158,746 | +0.17(+1.87%) |
Jun 18, 2021 | 9.508 | 9.682 | 9.238 | 9.296 | 155,647 | -0.39(-3.98%) |
Jun 17, 2021 | 9.778 | 9.778 | 9.448 | 9.682 | 113,229 | -0.13(-1.38%) |
Jun 16, 2021 | 9.788 | 9.937 | 9.643 | 9.817 | 104,374 | +0.03(+0.30%) |
Jun 15, 2021 | 9.778 | 9.923 | 9.624 | 9.788 | 165,952 | -0.03(-0.29%) |
Jun 14, 2021 | 10.07 | 10.12 | 9.740 | 9.817 | 214,266 | -0.32(-3.14%) |
Jun 11, 2021 | 9.769 | 10.13 | 9.769 | 10.13 | 424,953 | +0.36(+3.65%) |
Jun 10, 2021 | 10.03 | 10.03 | 9.687 | 9.778 | 91,992 | -0.13(-1.27%) |
Jun 09, 2021 | 9.875 | 10.09 | 9.653 | 9.904 | 141,762 | -0.02(-0.19%) |
Jun 08, 2021 | 9.990 | 10.10 | 9.788 | 9.923 | 109,440 | -0.08(-0.77%) |
Jun 07, 2021 | 9.740 | 10.06 | 9.730 | 10.000 | 151,305 | +0.25(+2.57%) |
Jun 04, 2021 | 10.06 | 10.07 | 9.364 | 9.749 | 251,417 | +0.06(+0.60%) |
Jun 03, 2021 | 9.730 | 9.884 | 9.094 | 9.691 | 362,095 | -0.12(-1.18%) |
Jun 02, 2021 | 10.33 | 10.41 | 9.802 | 9.807 | 199,840 | -0.57(-5.48%) |
Jun 01, 2021 | 10.40 | 10.48 | 10.13 | 10.38 | 201,572 | -0.01(-0.09%) |
May 28, 2021 | 10.41 | 10.45 | 10.10 | 10.39 | 113,238 | -0.03(-0.28%) |
May 27, 2021 | 10.24 | 10.49 | 10.18 | 10.41 | 110,546 | +0.12(+1.12%) |
May 26, 2021 | 10.52 | 10.52 | 10.18 | 10.30 | 80,541 | -0.13(-1.29%) |
May 25, 2021 | 10.74 | 10.80 | 10.35 | 10.43 | 152,465 | -0.29(-2.70%) |
May 24, 2021 | 10.60 | 10.78 | 10.41 | 10.72 | 191,565 | +0.18(+1.74%) |
May 21, 2021 | 10.79 | 10.95 | 10.46 | 10.54 | 108,686 | -0.17(-1.62%) |
May 20, 2021 | 10.65 | 10.79 | 10.28 | 10.71 | 260,311 | +0.17(+1.64%) |
May 19, 2021 | 10.27 | 10.58 | 9.926 | 10.54 | 144,568 | +0.13(+1.29%) |
May 18, 2021 | 10.95 | 11.07 | 10.38 | 10.41 | 124,975 | -0.49(-4.50%) |
May 17, 2021 | 10.67 | 11.30 | 10.54 | 10.90 | 459,014 | +0.18(+1.70%) |
May 14, 2021 | 10.64 | 10.74 | 10.47 | 10.71 | 184,168 | +0.24(+2.29%) |
May 13, 2021 | 10.00 | 10.71 | 10.00 | 10.47 | 156,784 | +0.61(+6.13%) |
May 12, 2021 | 10.10 | 10.36 | 9.754 | 9.868 | 151,432 | -0.36(-3.48%) |
May 11, 2021 | 9.589 | 10.35 | 9.570 | 10.22 | 250,786 | +0.36(+3.60%) |
May 10, 2021 | 10.48 | 10.81 | 9.753 | 9.868 | 320,020 | -0.72(-6.81%) |
May 07, 2021 | 9.782 | 10.70 | 9.695 | 10.59 | 330,594 | +0.66(+6.68%) |
May 06, 2021 | 9.157 | 10.04 | 9.128 | 9.926 | 564,444 | +0.95(+10.60%) |
May 05, 2021 | 9.099 | 9.176 | 8.840 | 8.974 | 348,153 | -0.06(-0.64%) |
May 04, 2021 | 9.138 | 9.263 | 8.965 | 9.032 | 297,845 | -0.35(-3.69%) |
May 03, 2021 | 9.695 | 9.695 | 9.301 | 9.378 | 385,138 | -0.24(-2.50%) |
Apr 30, 2021 | 9.320 | 9.695 | 9.152 | 9.618 | 895,658 | -0.09(-0.89%) |
Apr 29, 2021 | 8.273 | 10.29 | 7.725 | 9.705 | 2,917,207 | -2.35(-19.52%) |
Apr 28, 2021 | 12.89 | 13.19 | 11.92 | 12.06 | 873,869 | -0.97(-7.45%) |
Apr 27, 2021 | 14.12 | 14.25 | 12.93 | 13.03 | 677,241 | -1.12(-7.94%) |
Apr 26, 2021 | 14.40 | 14.87 | 13.64 | 14.15 | 1,021,038 | -0.16(-1.14%) |
Apr 23, 2021 | 11.92 | 14.66 | 11.87 | 14.32 | 2,136,634 | +2.44(+20.55%) |
Apr 22, 2021 | 13.71 | 14.01 | 11.73 | 11.88 | 2,477,878 | -1.79(-13.08%) |
Apr 21, 2021 | 10.78 | 13.80 | 10.78 | 13.66 | 6,171,291 | +2.89(+26.85%) |
Apr 20, 2021 | 10.33 | 11.11 | 9.647 | 10.77 | 2,342,327 | +1.16(+12.10%) |
Apr 19, 2021 | 9.618 | 9.733 | 9.368 | 9.609 | 172,191 | -0.10(-0.99%) |
Apr 16, 2021 | 9.282 | 9.753 | 9.032 | 9.705 | 147,368 | +0.40(+4.34%) |
Apr 15, 2021 | 9.512 | 9.570 | 9.272 | 9.301 | 141,714 | -0.15(-1.63%) |
Apr 14, 2021 | 9.714 | 9.762 | 9.445 | 9.455 | 84,444 | -0.23(-2.38%) |
Apr 13, 2021 | 9.551 | 9.733 | 9.373 | 9.685 | 107,309 | +0.08(+0.80%) |
Apr 12, 2021 | 9.628 | 9.791 | 9.503 | 9.609 | 69,696 | -0.04(-0.40%) |
Apr 09, 2021 | 9.685 | 9.724 | 9.504 | 9.647 | 121,141 | -0.09(-0.89%) |
Apr 08, 2021 | 9.580 | 9.753 | 9.368 | 9.733 | 144,258 | +0.19(+2.01%) |
Apr 07, 2021 | 9.320 | 9.599 | 9.128 | 9.541 | 288,093 | +0.20(+2.16%) |
Apr 06, 2021 | 9.397 | 9.524 | 9.051 | 9.340 | 106,508 | -0.02(-0.21%) |
Apr 05, 2021 | 9.128 | 9.753 | 9.097 | 9.359 | 416,239 | +0.24(+2.63%) |
Apr 01, 2021 | 8.648 | 9.368 | 8.552 | 9.119 | 294,632 | +0.52(+6.03%) |
Mar 31, 2021 | 8.484 | 8.840 | 8.393 | 8.600 | 160,144 | +0.18(+2.17%) |
Mar 30, 2021 | 8.023 | 8.563 | 7.961 | 8.417 | 113,638 | +0.30(+3.67%) |
Mar 29, 2021 | 8.561 | 8.811 | 8.081 | 8.119 | 191,923 | -0.40(-4.74%) |
Mar 26, 2021 | 7.850 | 8.907 | 7.850 | 8.523 | 339,072 | +0.67(+8.57%) |
Mar 25, 2021 | 7.437 | 7.889 | 7.303 | 7.850 | 128,299 | +0.55(+7.50%) |
Mar 24, 2021 | 7.235 | 7.821 | 7.235 | 7.303 | 198,874 | +0.12(+1.60%) |
Mar 23, 2021 | 7.341 | 7.543 | 7.062 | 7.187 | 146,786 | -0.16(-2.22%) |
Mar 22, 2021 | 8.042 | 8.042 | 7.312 | 7.351 | 175,268 | -0.66(-8.27%) |
Mar 19, 2021 | 8.580 | 8.619 | 8.014 | 8.014 | 393,190 | +0.01(+0.12%) |
Mar 18, 2021 | 8.396 | 8.941 | 7.861 | 8.004 | 254,273 | -0.45(-5.32%) |
Mar 17, 2021 | 7.488 | 8.941 | 7.268 | 8.453 | 526,366 | +1.04(+14.06%) |
Mar 16, 2021 | 6.397 | 7.832 | 6.397 | 7.411 | 566,575 | +1.16(+18.50%) |
Mar 15, 2021 | 6.015 | 6.264 | 5.833 | 6.254 | 193,693 | +0.70(+12.56%) |
Mar 12, 2021 | 5.259 | 5.738 | 5.259 | 5.556 | 229,643 | +0.26(+4.87%) |
Mar 11, 2021 | 5.355 | 5.384 | 5.145 | 5.298 | 48,775 | -0.06(-1.07%) |
Mar 10, 2021 | 5.317 | 5.403 | 5.269 | 5.355 | 39,946 | +0.02(+0.36%) |
Mar 09, 2021 | 5.126 | 5.374 | 5.097 | 5.336 | 54,505 | +0.23(+4.49%) |
Mar 08, 2021 | 5.068 | 5.193 | 5.016 | 5.106 | 57,356 | +0.04(+0.75%) |
Mar 05, 2021 | 5.030 | 5.097 | 4.953 | 5.068 | 61,802 | +0.11(+2.12%) |
Mar 04, 2021 | 4.925 | 5.049 | 4.915 | 4.963 | 58,782 | +0.04(+0.78%) |
Mar 03, 2021 | 4.925 | 5.020 | 4.887 | 4.925 | 27,081 | +0.00(+0.00%) |
Mar 02, 2021 | 4.915 | 4.982 | 4.800 | 4.925 | 44,958 | +0.03(+0.59%) |
Mar 01, 2021 | 4.848 | 4.963 | 4.743 | 4.896 | 67,605 | +0.11(+2.20%) |
Feb 26, 2021 | 4.820 | 4.939 | 4.781 | 4.791 | 68,391 | +0.00(+0.00%) |
Feb 25, 2021 | 5.049 | 5.078 | 4.791 | 4.791 | 61,367 | -0.25(-4.93%) |
Feb 24, 2021 | 5.020 | 5.078 | 4.944 | 5.040 | 31,019 | +0.04(+0.76%) |
Feb 23, 2021 | 5.030 | 5.135 | 4.944 | 5.001 | 39,684 | +0.01(+0.19%) |
Feb 22, 2021 | 5.011 | 5.030 | 4.896 | 4.992 | 38,943 | +0.01(+0.19%) |
Feb 19, 2021 | 4.953 | 5.011 | 4.858 | 4.982 | 56,992 | +0.02(+0.39%) |
Feb 18, 2021 | 4.963 | 5.050 | 4.925 | 4.963 | 49,589 | +0.01(+0.19%) |
Feb 17, 2021 | 4.982 | 5.020 | 4.925 | 4.953 | 37,440 | -0.04(-0.77%) |
Feb 16, 2021 | 5.040 | 5.040 | 4.944 | 4.992 | 49,560 | +0.00(+0.00%) |
Feb 12, 2021 | 4.896 | 5.001 | 4.877 | 4.992 | 56,678 | +0.09(+1.75%) |
Feb 11, 2021 | 5.040 | 5.068 | 4.877 | 4.906 | 45,712 | -0.12(-2.47%) |
Feb 10, 2021 | 5.059 | 5.087 | 4.973 | 5.030 | 55,495 | +0.01(+0.19%) |
Feb 09, 2021 | 5.011 | 5.059 | 4.944 | 5.020 | 43,388 | -0.01(-0.19%) |
Feb 08, 2021 | 4.934 | 5.030 | 4.915 | 5.030 | 60,266 | +0.10(+1.94%) |
Feb 05, 2021 | 4.934 | 4.988 | 4.848 | 4.934 | 43,084 | +0.00(+0.00%) |
Feb 04, 2021 | 4.820 | 4.934 | 4.810 | 4.934 | 84,423 | +0.12(+2.58%) |
Feb 03, 2021 | 4.800 | 4.861 | 4.762 | 4.810 | 51,360 | +0.01(+0.20%) |
Feb 02, 2021 | 4.791 | 4.829 | 4.753 | 4.800 | 46,843 | +0.07(+1.41%) |
Feb 01, 2021 | 4.676 | 4.781 | 4.638 | 4.734 | 73,121 | +0.08(+1.64%) |
Jan 29, 2021 | 4.667 | 4.781 | 4.657 | 4.657 | 93,593 | -0.07(-1.42%) |
Jan 28, 2021 | 4.714 | 4.829 | 4.657 | 4.724 | 89,557 | +0.08(+1.65%) |
Jan 27, 2021 | 4.705 | 4.734 | 4.609 | 4.647 | 128,997 | -0.14(-2.99%) |
Jan 26, 2021 | 4.800 | 4.806 | 4.753 | 4.791 | 88,466 | +0.01(+0.20%) |
Jan 25, 2021 | 4.800 | 4.829 | 4.753 | 4.781 | 72,224 | -0.06(-1.19%) |
Jan 22, 2021 | 4.829 | 4.841 | 4.791 | 4.839 | 108,651 | +0.00(+0.00%) |
Jan 21, 2021 | 4.877 | 4.888 | 4.829 | 4.839 | 85,324 | -0.03(-0.59%) |
Jan 20, 2021 | 4.848 | 4.915 | 4.800 | 4.867 | 65,417 | +0.02(+0.39%) |
Jan 19, 2021 | 4.791 | 4.901 | 4.734 | 4.848 | 81,075 | +0.09(+1.81%) |
Jan 15, 2021 | 4.762 | 4.810 | 4.734 | 4.762 | 72,992 | -0.03(-0.60%) |
Jan 14, 2021 | 4.781 | 4.820 | 4.734 | 4.791 | 133,943 | +0.02(+0.40%) |
Jan 13, 2021 | 4.791 | 4.829 | 4.734 | 4.772 | 91,637 | -0.04(-0.80%) |
Jan 12, 2021 | 4.781 | 4.829 | 4.767 | 4.810 | 136,454 | +0.03(+0.60%) |
Jan 11, 2021 | 4.743 | 4.800 | 4.743 | 4.781 | 118,782 | +0.00(+0.00%) |
Jan 08, 2021 | 4.829 | 4.973 | 4.762 | 4.781 | 101,436 | -0.03(-0.60%) |
Jan 07, 2021 | 4.829 | 4.877 | 4.810 | 4.810 | 127,957 | -0.02(-0.40%) |
Jan 06, 2021 | 4.781 | 4.944 | 4.781 | 4.829 | 90,076 | +0.12(+2.64%) |
Jan 05, 2021 | 4.705 | 4.772 | 4.686 | 4.705 | 69,399 | -0.02(-0.40%) |
Jan 04, 2021 | 4.820 | 4.820 | 4.705 | 4.724 | 130,198 | -0.08(-1.59%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 69,374 | +0.05(+1.01%) | |
Dec 30, 2020 | 4.829 | 4.829 | 4.753 | 4.753 | 69,374 | -0.09(-1.78%) |
Dec 29, 2020 | 4.925 | 4.925 | 4.829 | 4.839 | 174,194 | -0.10(-1.94%) |
Dec 28, 2020 | 4.877 | 4.992 | 4.848 | 4.934 | 132,544 | +0.15(+3.20%) |
Dec 24, 2020 | 4.800 | 4.820 | 4.753 | 4.781 | 52,077 | -0.03(-0.60%) |
Dec 23, 2020 | 4.791 | 4.858 | 4.781 | 4.810 | 91,425 | +0.02(+0.40%) |
Dec 22, 2020 | 4.877 | 4.877 | 4.781 | 4.791 | 131,109 | -0.09(-1.76%) |
Dec 21, 2020 | 4.925 | 4.944 | 4.829 | 4.877 | 213,962 | -0.10(-1.92%) |
Dec 18, 2020 | 5.020 | 5.068 | 4.896 | 4.973 | 312,465 | -0.07(-1.33%) |
Dec 17, 2020 | 5.068 | 5.106 | 5.011 | 5.040 | 83,174 | -0.04(-0.75%) |
Dec 16, 2020 | 5.078 | 5.183 | 5.078 | 5.078 | 159,763 | -0.03(-0.56%) |
Dec 15, 2020 | 5.078 | 5.135 | 5.069 | 5.106 | 104,958 | +0.01(+0.19%) |
Dec 14, 2020 | 5.068 | 5.164 | 5.068 | 5.097 | 147,022 | +0.03(+0.57%) |
Dec 11, 2020 | 5.049 | 5.097 | 5.020 | 5.068 | 52,077 | -0.03(-0.56%) |
Dec 10, 2020 | 5.020 | 5.126 | 5.011 | 5.097 | 96,737 | +0.03(+0.57%) |
Dec 09, 2020 | 5.078 | 5.116 | 5.049 | 5.068 | 75,444 | -0.04(-0.75%) |
Dec 08, 2020 | 5.030 | 5.116 | 5.030 | 5.106 | 85,845 | +0.04(+0.75%) |
Dec 07, 2020 | 5.059 | 5.097 | 4.973 | 5.068 | 57,028 | +0.00(+0.00%) |
Dec 04, 2020 | 4.992 | 5.078 | 4.964 | 5.068 | 108,129 | +0.08(+1.53%) |
Dec 03, 2020 | 4.973 | 5.020 | 4.963 | 4.992 | 43,699 | +0.02(+0.38%) |
Dec 02, 2020 | 4.963 | 5.011 | 4.939 | 4.973 | 49,840 | +0.02(+0.39%) |