Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.800 | 3.910 | 3.690 | 3.720 | 162,569 | +0.05(+1.36%) |
Sep 29, 2021 | 3.890 | 3.930 | 3.650 | 3.670 | 112,985 | -0.12(-3.17%) |
Sep 28, 2021 | 4.130 | 4.160 | 3.750 | 3.790 | 174,725 | -0.37(-8.89%) |
Sep 27, 2021 | 4.050 | 4.320 | 4.050 | 4.160 | 129,591 | +0.14(+3.48%) |
Sep 24, 2021 | 4.050 | 4.110 | 3.980 | 4.020 | 87,077 | -0.07(-1.71%) |
Sep 23, 2021 | 4.100 | 4.110 | 3.950 | 4.090 | 64,916 | +0.02(+0.49%) |
Sep 22, 2021 | 4.050 | 4.100 | 3.950 | 4.070 | 73,617 | +0.02(+0.49%) |
Sep 21, 2021 | 3.860 | 4.240 | 3.860 | 4.050 | 87,470 | +0.21(+5.47%) |
Sep 20, 2021 | 3.950 | 4.020 | 3.780 | 3.840 | 79,973 | -0.20(-4.95%) |
Sep 17, 2021 | 3.850 | 4.085 | 3.830 | 4.040 | 140,348 | +0.15(+3.86%) |
Sep 16, 2021 | 3.900 | 3.960 | 3.810 | 3.890 | 33,682 | -0.02(-0.51%) |
Sep 15, 2021 | 3.850 | 3.940 | 3.790 | 3.910 | 64,141 | +0.10(+2.62%) |
Sep 14, 2021 | 4.000 | 4.010 | 3.770 | 3.810 | 95,511 | -0.11(-2.81%) |
Sep 13, 2021 | 3.970 | 4.050 | 3.870 | 3.920 | 73,880 | -0.05(-1.26%) |
Sep 10, 2021 | 3.980 | 4.070 | 3.940 | 3.970 | 54,315 | +0.00(+0.00%) |
Sep 09, 2021 | 4.030 | 4.030 | 3.935 | 3.970 | 65,762 | -0.03(-0.75%) |
Sep 08, 2021 | 4.100 | 4.100 | 3.970 | 4.000 | 57,975 | -0.06(-1.48%) |
Sep 07, 2021 | 4.150 | 4.210 | 4.010 | 4.060 | 55,538 | -0.09(-2.17%) |
Sep 03, 2021 | 4.270 | 4.300 | 4.030 | 4.150 | 72,986 | -0.12(-2.81%) |
Sep 02, 2021 | 4.230 | 4.310 | 4.160 | 4.270 | 68,720 | +0.06(+1.43%) |
Sep 01, 2021 | 4.340 | 4.340 | 4.121 | 4.210 | 62,041 | -0.11(-2.55%) |
Aug 31, 2021 | 4.140 | 4.399 | 4.140 | 4.320 | 105,291 | +0.22(+5.37%) |
Aug 30, 2021 | 4.050 | 4.230 | 4.050 | 4.100 | 79,888 | -0.01(-0.24%) |
Aug 27, 2021 | 4.060 | 4.180 | 4.000 | 4.110 | 90,883 | +0.04(+0.98%) |
Aug 26, 2021 | 4.090 | 4.190 | 4.030 | 4.070 | 99,947 | +0.01(+0.25%) |
Aug 25, 2021 | 4.060 | 4.114 | 3.970 | 4.060 | 76,162 | +0.00(+0.00%) |
Aug 24, 2021 | 4.080 | 4.100 | 3.950 | 4.060 | 44,229 | +0.00(+0.00%) |
Aug 23, 2021 | 3.900 | 4.120 | 3.900 | 4.060 | 93,697 | +0.20(+5.18%) |
Aug 20, 2021 | 3.690 | 3.900 | 3.660 | 3.860 | 63,924 | +0.19(+5.18%) |
Aug 19, 2021 | 3.910 | 3.920 | 3.630 | 3.670 | 136,297 | -0.25(-6.38%) |
Aug 18, 2021 | 3.880 | 3.940 | 3.770 | 3.920 | 81,762 | +0.08(+2.08%) |
Aug 17, 2021 | 3.900 | 3.950 | 3.760 | 3.840 | 104,091 | -0.05(-1.29%) |
Aug 16, 2021 | 4.040 | 4.040 | 3.860 | 3.890 | 109,678 | -0.18(-4.42%) |
Aug 13, 2021 | 4.050 | 4.080 | 3.980 | 4.070 | 74,804 | +0.02(+0.49%) |
Aug 12, 2021 | 4.110 | 4.280 | 3.970 | 4.050 | 147,080 | -0.06(-1.46%) |
Aug 11, 2021 | 4.190 | 4.340 | 4.010 | 4.110 | 78,548 | -0.02(-0.48%) |
Aug 10, 2021 | 4.390 | 4.400 | 4.110 | 4.130 | 71,014 | -0.19(-4.40%) |
Aug 09, 2021 | 4.220 | 4.380 | 4.120 | 4.320 | 95,324 | +0.12(+2.86%) |
Aug 06, 2021 | 4.280 | 4.280 | 4.010 | 4.200 | 76,167 | +0.05(+1.20%) |
Aug 05, 2021 | 4.060 | 4.210 | 4.060 | 4.150 | 77,456 | +0.09(+2.22%) |
Aug 04, 2021 | 4.140 | 4.434 | 4.030 | 4.060 | 110,274 | -0.17(-4.02%) |
Aug 03, 2021 | 4.260 | 4.270 | 4.100 | 4.230 | 27,468 | -0.04(-0.94%) |
Aug 02, 2021 | 4.150 | 4.390 | 4.110 | 4.270 | 32,670 | +0.12(+2.89%) |
Jul 30, 2021 | 4.090 | 4.346 | 4.087 | 4.150 | 58,969 | +0.01(+0.24%) |
Jul 29, 2021 | 4.350 | 4.398 | 4.120 | 4.140 | 77,319 | -0.20(-4.61%) |
Jul 28, 2021 | 4.200 | 4.340 | 4.100 | 4.340 | 95,574 | +0.23(+5.60%) |
Jul 27, 2021 | 4.260 | 4.300 | 3.984 | 4.110 | 203,473 | -0.18(-4.20%) |
Jul 26, 2021 | 4.340 | 4.564 | 4.235 | 4.290 | 229,157 | +0.02(+0.47%) |
Jul 23, 2021 | 4.530 | 4.570 | 4.150 | 4.270 | 359,798 | -0.18(-4.04%) |
Jul 22, 2021 | 4.740 | 4.740 | 4.450 | 4.450 | 174,020 | -0.30(-6.32%) |
Jul 21, 2021 | 4.680 | 4.849 | 4.560 | 4.750 | 253,722 | +0.07(+1.50%) |
Jul 20, 2021 | 4.450 | 4.800 | 4.430 | 4.680 | 126,690 | +0.09(+1.96%) |
Jul 19, 2021 | 4.480 | 4.780 | 4.420 | 4.590 | 215,871 | +0.07(+1.55%) |
Jul 16, 2021 | 4.480 | 4.740 | 4.400 | 4.520 | 266,126 | +0.03(+0.67%) |
Jul 15, 2021 | 4.570 | 4.590 | 4.450 | 4.490 | 179,979 | -0.07(-1.54%) |
Jul 14, 2021 | 4.800 | 4.800 | 4.520 | 4.560 | 248,109 | -0.24(-5.00%) |
Jul 13, 2021 | 5.090 | 5.100 | 4.720 | 4.800 | 334,962 | -0.31(-6.07%) |
Jul 12, 2021 | 5.000 | 5.270 | 4.960 | 5.110 | 132,006 | +0.11(+2.20%) |
Jul 09, 2021 | 5.260 | 5.280 | 4.950 | 5.000 | 496,973 | -0.26(-4.94%) |
Jul 08, 2021 | 5.160 | 5.400 | 5.140 | 5.260 | 420,731 | -0.09(-1.68%) |
Jul 07, 2021 | 5.570 | 5.599 | 5.200 | 5.350 | 373,199 | -0.27(-4.80%) |
Jul 06, 2021 | 5.610 | 5.710 | 5.550 | 5.620 | 166,777 | -0.11(-1.92%) |
Jul 02, 2021 | 5.830 | 5.830 | 5.510 | 5.730 | 139,101 | -0.07(-1.21%) |
Jul 01, 2021 | 5.920 | 5.950 | 5.600 | 5.800 | 272,960 | -0.18(-3.01%) |
Jun 30, 2021 | 5.390 | 5.980 | 5.320 | 5.980 | 676,811 | +0.66(+12.41%) |
Jun 29, 2021 | 5.260 | 5.560 | 5.240 | 5.320 | 241,393 | -0.04(-0.75%) |
Jun 28, 2021 | 5.610 | 5.760 | 5.260 | 5.360 | 519,183 | -0.19(-3.42%) |
Jun 25, 2021 | 5.410 | 5.620 | 5.230 | 5.550 | 2,998,555 | -0.05(-0.89%) |
Jun 24, 2021 | 6.730 | 6.940 | 5.510 | 5.600 | 23,532,612 | +0.28(+5.26%) |
Jun 23, 2021 | 5.270 | 5.450 | 5.120 | 5.320 | 170,993 | +0.05(+0.95%) |
Jun 22, 2021 | 5.270 | 5.310 | 5.000 | 5.270 | 124,633 | -0.01(-0.19%) |
Jun 21, 2021 | 5.000 | 5.360 | 4.900 | 5.280 | 164,619 | +0.31(+6.24%) |
Jun 18, 2021 | 4.990 | 5.140 | 4.930 | 4.970 | 153,965 | +0.00(+0.00%) |
Jun 17, 2021 | 5.210 | 5.270 | 4.920 | 4.970 | 113,289 | -0.24(-4.61%) |
Jun 16, 2021 | 5.130 | 5.380 | 5.090 | 5.210 | 70,336 | -0.12(-2.25%) |
Jun 15, 2021 | 5.070 | 5.380 | 5.000 | 5.330 | 122,283 | +0.25(+4.92%) |
Jun 14, 2021 | 5.475 | 5.475 | 4.910 | 5.080 | 239,104 | -0.25(-4.69%) |
Jun 11, 2021 | 5.340 | 5.430 | 5.200 | 5.330 | 134,535 | +0.03(+0.57%) |
Jun 10, 2021 | 5.440 | 5.560 | 5.270 | 5.300 | 94,285 | -0.06(-1.12%) |
Jun 09, 2021 | 5.470 | 5.680 | 5.280 | 5.360 | 85,568 | -0.09(-1.65%) |
Jun 08, 2021 | 5.470 | 5.530 | 5.360 | 5.450 | 75,304 | -0.02(-0.37%) |
Jun 07, 2021 | 5.270 | 5.500 | 5.270 | 5.470 | 117,413 | +0.21(+3.99%) |
Jun 04, 2021 | 5.100 | 5.320 | 5.100 | 5.260 | 93,398 | +0.16(+3.14%) |
Jun 03, 2021 | 4.980 | 5.130 | 4.915 | 5.100 | 84,908 | +0.09(+1.80%) |
Jun 02, 2021 | 5.290 | 5.330 | 4.900 | 5.010 | 207,955 | -0.30(-5.65%) |
Jun 01, 2021 | 5.160 | 5.320 | 5.050 | 5.310 | 108,686 | +0.18(+3.51%) |
May 28, 2021 | 5.090 | 5.202 | 5.000 | 5.130 | 87,917 | +0.06(+1.18%) |
May 27, 2021 | 5.070 | 5.210 | 5.000 | 5.070 | 82,341 | +0.00(+0.00%) |
May 26, 2021 | 4.900 | 5.180 | 4.900 | 5.070 | 73,942 | +0.16(+3.26%) |
May 25, 2021 | 5.120 | 5.120 | 4.910 | 4.910 | 110,701 | -0.13(-2.58%) |
May 24, 2021 | 5.290 | 5.365 | 5.010 | 5.040 | 72,750 | -0.22(-4.18%) |
May 21, 2021 | 5.240 | 5.400 | 5.150 | 5.260 | 65,345 | +0.06(+1.15%) |
May 20, 2021 | 5.030 | 5.330 | 4.960 | 5.200 | 114,099 | +0.18(+3.59%) |
May 19, 2021 | 5.010 | 5.180 | 4.850 | 5.020 | 81,929 | -0.07(-1.38%) |
May 18, 2021 | 4.920 | 5.240 | 4.810 | 5.090 | 123,731 | +0.25(+5.17%) |
May 17, 2021 | 4.800 | 4.890 | 4.630 | 4.840 | 63,896 | +0.02(+0.41%) |
May 14, 2021 | 4.800 | 4.930 | 4.660 | 4.820 | 103,607 | +0.05(+1.05%) |
May 13, 2021 | 4.650 | 4.805 | 4.580 | 4.770 | 145,922 | +0.12(+2.58%) |
May 12, 2021 | 4.720 | 4.910 | 4.630 | 4.650 | 87,207 | -0.10(-2.11%) |
May 11, 2021 | 4.720 | 4.970 | 4.660 | 4.750 | 113,514 | -0.09(-1.86%) |
May 10, 2021 | 5.070 | 5.080 | 4.750 | 4.840 | 163,404 | -0.16(-3.20%) |
May 07, 2021 | 4.880 | 5.090 | 4.880 | 5.000 | 153,363 | +0.16(+3.31%) |
May 06, 2021 | 5.100 | 5.240 | 4.710 | 4.840 | 310,120 | -0.25(-4.91%) |
May 05, 2021 | 5.020 | 5.250 | 4.840 | 5.090 | 235,568 | +0.04(+0.79%) |
May 04, 2021 | 5.380 | 5.380 | 5.020 | 5.050 | 209,830 | -0.32(-5.96%) |
May 03, 2021 | 5.350 | 5.430 | 5.129 | 5.370 | 159,577 | +0.12(+2.29%) |
Apr 30, 2021 | 5.600 | 5.640 | 5.170 | 5.250 | 282,900 | -0.36(-6.42%) |
Apr 29, 2021 | 5.900 | 5.900 | 5.450 | 5.610 | 157,923 | -0.25(-4.27%) |
Apr 28, 2021 | 5.550 | 6.010 | 5.320 | 5.860 | 503,398 | -0.13(-2.17%) |
Apr 27, 2021 | 5.900 | 6.330 | 5.700 | 5.990 | 589,894 | +0.60(+11.13%) |
Apr 26, 2021 | 5.280 | 5.430 | 5.280 | 5.390 | 60,647 | +0.09(+1.70%) |
Apr 23, 2021 | 5.250 | 5.350 | 5.100 | 5.300 | 78,400 | +0.10(+1.92%) |
Apr 22, 2021 | 5.420 | 5.580 | 5.150 | 5.200 | 149,539 | -0.25(-4.59%) |
Apr 21, 2021 | 5.140 | 5.510 | 5.140 | 5.450 | 153,842 | +0.28(+5.42%) |
Apr 20, 2021 | 5.120 | 5.240 | 4.950 | 5.170 | 124,066 | -0.02(-0.39%) |
Apr 19, 2021 | 5.180 | 5.280 | 5.050 | 5.190 | 123,267 | +0.01(+0.19%) |
Apr 16, 2021 | 5.490 | 5.490 | 5.110 | 5.180 | 122,500 | -0.26(-4.78%) |
Apr 15, 2021 | 5.510 | 5.650 | 5.270 | 5.440 | 117,029 | -0.03(-0.55%) |
Apr 14, 2021 | 5.380 | 5.650 | 5.380 | 5.470 | 117,170 | +0.07(+1.30%) |
Apr 13, 2021 | 5.300 | 5.460 | 5.210 | 5.400 | 99,176 | +0.06(+1.12%) |
Apr 12, 2021 | 5.400 | 5.490 | 5.200 | 5.340 | 197,657 | -0.15(-2.73%) |
Apr 09, 2021 | 5.840 | 5.860 | 5.440 | 5.490 | 259,100 | -0.36(-6.15%) |
Apr 08, 2021 | 5.700 | 5.900 | 5.650 | 5.850 | 160,803 | +0.17(+2.99%) |
Apr 07, 2021 | 5.790 | 5.860 | 5.600 | 5.680 | 180,524 | -0.12(-2.07%) |
Apr 06, 2021 | 6.100 | 6.250 | 5.670 | 5.800 | 182,481 | -0.26(-4.29%) |
Apr 05, 2021 | 6.540 | 6.540 | 5.920 | 6.060 | 186,081 | -0.36(-5.61%) |
Apr 01, 2021 | 6.550 | 6.800 | 6.240 | 6.420 | 122,600 | -0.17(-2.58%) |
Mar 31, 2021 | 6.150 | 6.800 | 6.120 | 6.590 | 184,971 | +0.47(+7.68%) |
Mar 30, 2021 | 6.070 | 6.300 | 6.000 | 6.120 | 97,956 | +0.11(+1.83%) |
Mar 29, 2021 | 6.550 | 6.720 | 5.940 | 6.010 | 219,325 | -0.56(-8.52%) |
Mar 26, 2021 | 7.000 | 7.000 | 6.500 | 6.570 | 99,500 | -0.41(-5.87%) |
Mar 25, 2021 | 6.720 | 7.210 | 6.230 | 6.980 | 381,264 | +0.17(+2.50%) |
Mar 24, 2021 | 7.380 | 7.460 | 6.680 | 6.810 | 264,239 | -0.48(-6.58%) |
Mar 23, 2021 | 7.800 | 7.930 | 7.240 | 7.290 | 284,082 | -0.64(-8.07%) |
Mar 22, 2021 | 9.050 | 9.240 | 7.770 | 7.930 | 766,791 | -1.31(-14.18%) |
Mar 19, 2021 | 8.790 | 9.950 | 8.790 | 9.240 | 1,124,300 | +0.67(+7.82%) |
Mar 18, 2021 | 8.240 | 9.340 | 8.200 | 8.570 | 906,369 | +0.36(+4.38%) |
Mar 17, 2021 | 7.820 | 8.300 | 7.660 | 8.210 | 305,948 | +0.58(+7.60%) |
Mar 16, 2021 | 7.810 | 8.250 | 7.510 | 7.630 | 340,541 | +0.00(+0.00%) |
Mar 15, 2021 | 7.500 | 7.890 | 7.300 | 7.630 | 354,579 | +0.41(+5.68%) |
Mar 12, 2021 | 6.920 | 7.370 | 6.770 | 7.220 | 210,300 | +0.14(+1.98%) |
Mar 11, 2021 | 7.030 | 7.200 | 6.900 | 7.080 | 122,394 | +0.13(+1.87%) |
Mar 10, 2021 | 7.290 | 7.390 | 6.800 | 6.950 | 154,989 | -0.25(-3.47%) |
Mar 09, 2021 | 7.020 | 7.420 | 6.990 | 7.200 | 168,511 | +0.22(+3.15%) |
Mar 08, 2021 | 7.260 | 7.429 | 6.760 | 6.980 | 423,791 | +0.52(+8.05%) |
Mar 05, 2021 | 6.640 | 6.700 | 6.010 | 6.460 | 224,700 | -0.06(-0.92%) |
Mar 04, 2021 | 6.610 | 6.670 | 6.190 | 6.520 | 198,868 | -0.16(-2.40%) |
Mar 03, 2021 | 6.750 | 6.980 | 6.530 | 6.680 | 93,777 | -0.11(-1.62%) |
Mar 02, 2021 | 6.910 | 7.000 | 6.700 | 6.790 | 103,147 | -0.06(-0.88%) |
Mar 01, 2021 | 7.210 | 7.450 | 6.840 | 6.850 | 136,497 | +0.04(+0.59%) |
Feb 26, 2021 | 7.000 | 7.270 | 6.640 | 6.810 | 125,900 | -0.30(-4.22%) |
Feb 25, 2021 | 7.300 | 7.560 | 6.910 | 7.110 | 109,590 | -0.23(-3.13%) |
Feb 24, 2021 | 7.010 | 7.690 | 6.960 | 7.340 | 94,284 | +0.32(+4.56%) |
Feb 23, 2021 | 7.590 | 7.700 | 6.590 | 7.020 | 253,535 | -0.83(-10.57%) |
Feb 22, 2021 | 8.180 | 8.350 | 7.830 | 7.850 | 130,921 | -0.35(-4.27%) |
Feb 19, 2021 | 8.270 | 8.470 | 8.050 | 8.200 | 172,000 | -0.02(-0.24%) |
Feb 18, 2021 | 8.420 | 8.510 | 8.050 | 8.220 | 187,554 | -0.18(-2.14%) |
Feb 17, 2021 | 8.410 | 8.580 | 7.800 | 8.400 | 312,021 | +0.01(+0.12%) |
Feb 16, 2021 | 7.790 | 8.950 | 7.610 | 8.390 | 936,079 | +1.10(+15.09%) |
Feb 12, 2021 | 6.750 | 7.750 | 6.730 | 7.290 | 533,600 | +0.44(+6.42%) |
Feb 11, 2021 | 6.160 | 7.150 | 6.160 | 6.850 | 434,774 | +0.69(+11.20%) |
Feb 10, 2021 | 6.420 | 6.560 | 5.860 | 6.160 | 141,698 | -0.17(-2.69%) |
Feb 09, 2021 | 6.300 | 6.580 | 6.100 | 6.330 | 178,500 | +0.04(+0.64%) |
Feb 08, 2021 | 5.650 | 6.540 | 5.610 | 6.290 | 398,331 | +0.68(+12.12%) |
Feb 05, 2021 | 5.660 | 5.720 | 5.420 | 5.610 | 110,300 | +0.01(+0.18%) |
Feb 04, 2021 | 5.550 | 5.730 | 5.480 | 5.600 | 81,099 | +0.05(+0.90%) |
Feb 03, 2021 | 5.400 | 5.780 | 5.310 | 5.550 | 137,340 | +0.09(+1.65%) |
Feb 02, 2021 | 5.180 | 5.520 | 5.090 | 5.460 | 129,594 | +0.35(+6.85%) |
Feb 01, 2021 | 5.320 | 5.320 | 5.100 | 5.110 | 116,410 | -0.14(-2.67%) |
Jan 29, 2021 | 5.470 | 5.630 | 5.050 | 5.250 | 138,500 | -0.26(-4.72%) |
Jan 28, 2021 | 5.700 | 5.800 | 5.350 | 5.510 | 93,964 | +0.00(+0.00%) |
Jan 27, 2021 | 5.700 | 5.839 | 5.410 | 5.510 | 140,985 | -0.39(-6.61%) |
Jan 26, 2021 | 6.010 | 6.030 | 5.740 | 5.900 | 93,022 | -0.05(-0.84%) |
Jan 25, 2021 | 5.790 | 6.010 | 5.710 | 5.950 | 101,815 | +0.15(+2.59%) |
Jan 22, 2021 | 5.730 | 5.950 | 5.540 | 5.800 | 100,000 | +0.16(+2.84%) |
Jan 21, 2021 | 5.870 | 5.923 | 5.620 | 5.640 | 85,397 | -0.25(-4.24%) |
Jan 20, 2021 | 6.120 | 6.120 | 5.760 | 5.890 | 85,373 | -0.13(-2.16%) |
Jan 19, 2021 | 5.950 | 6.270 | 5.870 | 6.020 | 158,510 | +0.16(+2.73%) |
Jan 15, 2021 | 5.720 | 5.920 | 5.648 | 5.860 | 67,200 | +0.15(+2.63%) |
Jan 14, 2021 | 5.710 | 5.920 | 5.660 | 5.710 | 96,619 | +0.09(+1.60%) |
Jan 13, 2021 | 5.410 | 5.940 | 5.360 | 5.620 | 170,080 | +0.15(+2.74%) |
Jan 12, 2021 | 5.430 | 5.735 | 5.380 | 5.470 | 71,027 | +0.05(+0.92%) |
Jan 11, 2021 | 5.550 | 5.680 | 5.310 | 5.420 | 88,948 | -0.20(-3.56%) |
Jan 08, 2021 | 5.690 | 5.770 | 5.483 | 5.620 | 76,900 | -0.05(-0.88%) |
Jan 07, 2021 | 5.530 | 5.730 | 5.380 | 5.670 | 93,809 | +0.15(+2.72%) |
Jan 06, 2021 | 5.370 | 5.628 | 5.370 | 5.520 | 98,524 | +0.18(+3.37%) |
Jan 05, 2021 | 5.450 | 5.520 | 5.250 | 5.340 | 90,233 | -0.01(-0.19%) |
Jan 04, 2021 | 5.720 | 5.790 | 5.280 | 5.350 | 162,682 | -0.29(-5.14%) |
Dec 31, 2020 | 5.640 | 5.640 | 5.640 | 61,917 | -0.34(-5.69%) | |
Dec 30, 2020 | 5.910 | 6.010 | 5.740 | 5.980 | 61,917 | +0.11(+1.87%) |
Dec 29, 2020 | 6.100 | 6.140 | 5.610 | 5.870 | 229,262 | -0.17(-2.81%) |
Dec 28, 2020 | 6.230 | 6.390 | 6.000 | 6.040 | 92,831 | -0.14(-2.27%) |
Dec 24, 2020 | 6.320 | 6.350 | 6.110 | 6.180 | 28,200 | -0.12(-1.90%) |
Dec 23, 2020 | 6.300 | 6.390 | 6.140 | 6.300 | 90,295 | +0.07(+1.12%) |
Dec 22, 2020 | 6.260 | 6.360 | 6.090 | 6.230 | 74,104 | -0.06(-0.95%) |
Dec 21, 2020 | 6.000 | 6.420 | 5.970 | 6.290 | 99,189 | +0.10(+1.62%) |
Dec 18, 2020 | 6.540 | 6.540 | 6.130 | 6.190 | 172,400 | -0.24(-3.73%) |
Dec 17, 2020 | 6.190 | 6.550 | 6.130 | 6.430 | 105,774 | +0.25(+4.05%) |
Dec 16, 2020 | 6.580 | 6.580 | 6.160 | 6.180 | 115,017 | -0.32(-4.92%) |
Dec 15, 2020 | 6.490 | 6.830 | 6.200 | 6.500 | 124,188 | +0.15(+2.36%) |
Dec 14, 2020 | 6.450 | 6.600 | 6.070 | 6.350 | 220,451 | +0.10(+1.60%) |
Dec 11, 2020 | 6.290 | 6.380 | 5.900 | 6.250 | 167,400 | +0.02(+0.32%) |
Dec 10, 2020 | 5.960 | 6.380 | 5.950 | 6.230 | 208,639 | +0.22(+3.66%) |
Dec 09, 2020 | 6.600 | 6.728 | 5.850 | 6.010 | 540,177 | -0.50(-7.68%) |
Dec 08, 2020 | 6.140 | 7.250 | 5.910 | 6.510 | 1,855,426 | +0.74(+12.82%) |
Dec 07, 2020 | 5.790 | 5.900 | 5.661 | 5.770 | 60,011 | +0.03(+0.52%) |
Dec 04, 2020 | 5.730 | 5.950 | 5.690 | 5.740 | 94,400 | +0.06(+1.06%) |
Dec 03, 2020 | 5.940 | 5.995 | 5.650 | 5.680 | 75,839 | -0.11(-1.90%) |
Dec 02, 2020 | 5.640 | 5.870 | 5.550 | 5.790 | 64,984 | +0.11(+1.94%) |
Dec 01, 2020 | 5.820 | 6.050 | 5.600 | 5.680 | 98,254 | -0.13(-2.24%) |
Nov 30, 2020 | 5.640 | 5.840 | 5.380 | 5.810 | 99,412 | +0.17(+3.01%) |
Nov 27, 2020 | 5.750 | 5.892 | 5.620 | 5.640 | 52,600 | -0.15(-2.59%) |
Nov 25, 2020 | 5.860 | 6.000 | 5.652 | 5.790 | 77,700 | -0.13(-2.20%) |
Nov 24, 2020 | 5.360 | 6.050 | 5.350 | 5.920 | 215,143 | +0.59(+11.07%) |
Nov 23, 2020 | 5.590 | 5.678 | 5.290 | 5.330 | 88,679 | -0.16(-2.91%) |
Nov 20, 2020 | 5.570 | 5.660 | 5.330 | 5.490 | 133,300 | -0.16(-2.83%) |
Nov 19, 2020 | 5.810 | 5.850 | 5.550 | 5.650 | 108,231 | -0.16(-2.75%) |
Nov 18, 2020 | 6.150 | 6.400 | 5.760 | 5.810 | 145,973 | -0.30(-4.91%) |
Nov 17, 2020 | 6.140 | 6.280 | 5.630 | 6.110 | 243,303 | -0.15(-2.40%) |
Nov 16, 2020 | 5.740 | 6.435 | 5.550 | 6.260 | 336,509 | +0.72(+13.00%) |
Nov 13, 2020 | 5.450 | 5.650 | 5.180 | 5.540 | 186,000 | +0.19(+3.55%) |
Nov 12, 2020 | 5.290 | 5.400 | 5.040 | 5.350 | 135,386 | +0.05(+0.94%) |
Nov 11, 2020 | 5.290 | 5.480 | 5.020 | 5.300 | 140,503 | +0.09(+1.73%) |
Nov 10, 2020 | 5.110 | 5.350 | 4.810 | 5.210 | 129,998 | +0.43(+9.00%) |
Nov 09, 2020 | 4.720 | 4.940 | 4.410 | 4.780 | 93,900 | +0.42(+9.63%) |
Nov 06, 2020 | 4.630 | 4.798 | 4.270 | 4.360 | 144,200 | -0.49(-10.10%) |
Nov 05, 2020 | 4.910 | 4.980 | 4.740 | 4.850 | 60,988 | +0.04(+0.83%) |
Nov 04, 2020 | 4.880 | 5.150 | 4.700 | 4.810 | 74,257 | -0.12(-2.43%) |
Nov 03, 2020 | 4.830 | 4.980 | 4.530 | 4.930 | 69,555 | +0.22(+4.67%) |
Nov 02, 2020 | 4.750 | 4.750 | 4.450 | 4.710 | 95,624 | +0.08(+1.73%) |
Oct 30, 2020 | 4.770 | 4.790 | 4.420 | 4.630 | 122,500 | -0.16(-3.34%) |
Oct 29, 2020 | 4.630 | 4.820 | 4.540 | 4.790 | 65,898 | +0.12(+2.57%) |
Oct 28, 2020 | 4.760 | 4.760 | 4.540 | 4.670 | 148,050 | -0.25(-5.08%) |
Oct 27, 2020 | 4.930 | 4.980 | 4.710 | 4.920 | 112,421 | -0.01(-0.20%) |
Oct 26, 2020 | 5.200 | 5.200 | 4.860 | 4.930 | 82,350 | -0.30(-5.74%) |
Oct 23, 2020 | 5.220 | 5.300 | 5.030 | 5.230 | 55,500 | +0.06(+1.16%) |
Oct 22, 2020 | 5.220 | 5.330 | 5.050 | 5.170 | 80,418 | -0.03(-0.58%) |
Oct 21, 2020 | 5.120 | 5.390 | 4.990 | 5.200 | 97,076 | +0.14(+2.77%) |
Oct 20, 2020 | 5.290 | 5.290 | 4.860 | 5.060 | 178,188 | -0.22(-4.17%) |
Oct 19, 2020 | 5.070 | 5.500 | 5.010 | 5.280 | 158,059 | +0.21(+4.14%) |
Oct 16, 2020 | 5.020 | 5.210 | 5.000 | 5.070 | 41,800 | +0.04(+0.80%) |
Oct 15, 2020 | 4.960 | 5.070 | 4.830 | 5.030 | 69,110 | -0.02(-0.40%) |
Oct 14, 2020 | 5.130 | 5.240 | 4.960 | 5.050 | 55,320 | -0.10(-1.94%) |
Oct 13, 2020 | 4.960 | 5.230 | 4.950 | 5.150 | 68,620 | +0.16(+3.21%) |
Oct 12, 2020 | 5.240 | 5.240 | 4.950 | 4.990 | 82,383 | -0.21(-4.04%) |
Oct 09, 2020 | 4.940 | 5.220 | 4.880 | 5.200 | 75,100 | +0.27(+5.48%) |
Oct 08, 2020 | 5.080 | 5.110 | 4.880 | 4.930 | 75,617 | -0.06(-1.20%) |
Oct 07, 2020 | 4.880 | 5.060 | 4.670 | 4.990 | 103,701 | +0.11(+2.25%) |
Oct 06, 2020 | 5.090 | 5.190 | 4.840 | 4.880 | 85,263 | -0.16(-3.17%) |
Oct 05, 2020 | 4.870 | 5.120 | 4.800 | 5.040 | 101,777 | +0.24(+5.00%) |
Oct 02, 2020 | 4.620 | 4.850 | 4.600 | 4.800 | 132,600 | +0.06(+1.27%) |