Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.46 | 20.45 | 19.19 | 19.21 | 3,473,133 | -0.23(-1.18%) |
Sep 29, 2021 | 18.69 | 19.99 | 17.94 | 19.44 | 5,992,002 | +1.13(+6.17%) |
Sep 28, 2021 | 18.15 | 18.94 | 17.83 | 18.31 | 4,320,846 | -0.18(-0.97%) |
Sep 27, 2021 | 20.00 | 20.96 | 18.31 | 18.49 | 6,244,600 | -1.34(-6.76%) |
Sep 24, 2021 | 19.20 | 20.27 | 18.91 | 19.83 | 5,235,615 | +0.23(+1.17%) |
Sep 23, 2021 | 17.93 | 19.60 | 17.74 | 19.60 | 7,927,560 | +0.84(+4.48%) |
Sep 22, 2021 | 15.80 | 20.66 | 15.77 | 18.76 | 30,498,832 | +3.90(+26.24%) |
Sep 21, 2021 | 15.02 | 15.22 | 14.41 | 14.86 | 1,760,360 | -0.11(-0.73%) |
Sep 20, 2021 | 14.43 | 15.17 | 14.29 | 14.97 | 2,625,684 | +0.08(+0.54%) |
Sep 17, 2021 | 14.57 | 15.07 | 14.26 | 14.89 | 5,996,048 | +0.45(+3.12%) |
Sep 16, 2021 | 14.44 | 14.85 | 14.10 | 14.44 | 1,880,526 | -0.04(-0.28%) |
Sep 15, 2021 | 13.50 | 14.57 | 13.30 | 14.48 | 3,684,137 | +0.56(+4.02%) |
Sep 14, 2021 | 14.57 | 14.72 | 13.71 | 13.92 | 4,762,349 | -0.82(-5.56%) |
Sep 13, 2021 | 15.33 | 15.33 | 13.90 | 14.74 | 12,730,178 | -2.81(-16.01%) |
Sep 10, 2021 | 19.12 | 19.12 | 17.41 | 17.55 | 4,658,155 | -1.39(-7.34%) |
Sep 09, 2021 | 18.07 | 19.44 | 18.02 | 18.94 | 3,953,056 | +0.68(+3.72%) |
Sep 08, 2021 | 17.70 | 18.45 | 17.31 | 18.26 | 4,650,043 | +0.63(+3.57%) |
Sep 07, 2021 | 17.82 | 18.33 | 17.23 | 17.63 | 3,329,693 | -0.03(-0.17%) |
Sep 03, 2021 | 17.07 | 18.45 | 17.00 | 17.66 | 4,589,152 | -0.03(-0.17%) |
Sep 02, 2021 | 19.12 | 19.19 | 17.20 | 17.69 | 6,827,143 | -1.31(-6.89%) |
Sep 01, 2021 | 20.14 | 20.40 | 18.20 | 19.00 | 12,633,883 | -0.46(-2.36%) |
Aug 31, 2021 | 18.26 | 20.00 | 18.26 | 19.46 | 10,185,460 | +1.37(+7.57%) |
Aug 30, 2021 | 17.44 | 18.60 | 17.10 | 18.09 | 8,828,969 | +1.19(+7.04%) |
Aug 27, 2021 | 18.07 | 18.50 | 15.98 | 16.90 | 17,712,076 | -0.65(-3.70%) |
Aug 26, 2021 | 16.41 | 18.13 | 16.34 | 17.55 | 12,327,418 | +1.31(+8.07%) |
Aug 25, 2021 | 15.42 | 17.11 | 15.08 | 16.24 | 10,889,721 | +1.11(+7.34%) |
Aug 24, 2021 | 13.87 | 15.28 | 13.41 | 15.13 | 5,781,116 | +1.36(+9.88%) |
Aug 23, 2021 | 12.44 | 13.86 | 12.31 | 13.77 | 5,289,984 | +1.73(+14.37%) |
Aug 20, 2021 | 11.67 | 12.19 | 11.61 | 12.04 | 2,603,254 | +0.42(+3.61%) |
Aug 19, 2021 | 11.50 | 12.11 | 11.44 | 11.62 | 2,292,905 | -0.19(-1.61%) |
Aug 18, 2021 | 12.38 | 12.59 | 11.77 | 11.81 | 2,773,965 | -0.47(-3.83%) |
Aug 17, 2021 | 11.95 | 12.38 | 11.55 | 12.28 | 3,381,011 | +0.17(+1.40%) |
Aug 16, 2021 | 13.04 | 13.17 | 11.77 | 12.11 | 4,540,551 | -1.09(-8.26%) |
Aug 13, 2021 | 13.03 | 13.87 | 12.80 | 13.20 | 5,264,069 | +0.42(+3.29%) |
Aug 12, 2021 | 12.51 | 12.95 | 12.17 | 12.78 | 4,809,909 | +0.65(+5.36%) |
Aug 11, 2021 | 11.84 | 12.23 | 11.80 | 12.13 | 2,997,641 | +0.44(+3.76%) |
Aug 10, 2021 | 11.44 | 11.69 | 11.15 | 11.69 | 3,473,258 | +0.11(+0.95%) |
Aug 09, 2021 | 10.72 | 11.90 | 10.65 | 11.58 | 4,922,056 | +0.84(+7.82%) |
Aug 06, 2021 | 10.72 | 11.24 | 10.54 | 10.74 | 4,843,518 | +0.41(+3.97%) |
Aug 05, 2021 | 9.910 | 10.78 | 9.781 | 10.33 | 5,156,649 | +0.45(+4.55%) |
Aug 04, 2021 | 9.700 | 10.00 | 9.665 | 9.880 | 1,808,985 | +0.14(+1.44%) |
Aug 03, 2021 | 9.450 | 9.760 | 9.330 | 9.740 | 1,143,183 | +0.29(+3.07%) |
Aug 02, 2021 | 9.340 | 9.670 | 9.290 | 9.450 | 1,146,574 | +0.11(+1.18%) |
Jul 30, 2021 | 9.460 | 9.469 | 9.200 | 9.340 | 1,287,779 | -0.16(-1.68%) |
Jul 29, 2021 | 9.650 | 9.760 | 9.480 | 9.500 | 778,867 | -0.12(-1.25%) |
Jul 28, 2021 | 9.330 | 9.695 | 9.280 | 9.620 | 2,207,777 | +0.42(+4.57%) |
Jul 27, 2021 | 9.330 | 9.330 | 9.049 | 9.200 | 1,215,707 | -0.08(-0.86%) |
Jul 26, 2021 | 9.450 | 9.540 | 9.265 | 9.280 | 932,880 | -0.19(-2.01%) |
Jul 23, 2021 | 9.750 | 9.785 | 9.140 | 9.470 | 1,130,543 | -0.24(-2.47%) |
Jul 22, 2021 | 9.800 | 9.950 | 9.550 | 9.710 | 1,437,698 | +0.02(+0.21%) |
Jul 21, 2021 | 9.480 | 9.830 | 9.430 | 9.690 | 1,333,754 | +0.20(+2.11%) |
Jul 20, 2021 | 9.260 | 9.630 | 9.200 | 9.490 | 1,292,124 | +0.31(+3.38%) |
Jul 19, 2021 | 9.200 | 9.380 | 9.020 | 9.180 | 1,399,441 | -0.22(-2.34%) |
Jul 16, 2021 | 9.490 | 9.690 | 9.270 | 9.400 | 1,728,508 | -0.04(-0.42%) |
Jul 15, 2021 | 9.180 | 9.460 | 9.000 | 9.440 | 1,619,721 | +0.28(+3.06%) |
Jul 14, 2021 | 9.030 | 9.460 | 9.030 | 9.160 | 1,404,521 | -0.14(-1.51%) |
Jul 13, 2021 | 9.350 | 9.460 | 9.010 | 9.300 | 994,416 | -0.08(-0.85%) |
Jul 12, 2021 | 9.440 | 9.530 | 9.270 | 9.380 | 678,941 | -0.10(-1.05%) |
Jul 09, 2021 | 9.300 | 9.490 | 9.060 | 9.480 | 993,606 | +0.23(+2.49%) |
Jul 08, 2021 | 8.900 | 9.400 | 8.880 | 9.250 | 1,350,480 | +0.08(+0.87%) |
Jul 07, 2021 | 9.500 | 9.617 | 9.060 | 9.170 | 2,380,240 | -0.33(-3.47%) |
Jul 06, 2021 | 10.14 | 10.25 | 9.470 | 9.500 | 2,393,843 | -0.40(-4.04%) |
Jul 02, 2021 | 10.19 | 10.24 | 9.800 | 9.900 | 1,094,617 | -0.33(-3.23%) |
Jul 01, 2021 | 10.00 | 10.35 | 9.920 | 10.23 | 2,122,951 | +0.38(+3.86%) |
Jun 30, 2021 | 9.950 | 10.03 | 9.700 | 9.850 | 2,309,768 | -0.02(-0.20%) |
Jun 29, 2021 | 9.270 | 9.950 | 9.260 | 9.870 | 2,626,656 | +0.58(+6.24%) |
Jun 28, 2021 | 9.350 | 9.480 | 9.250 | 9.290 | 1,128,295 | +0.09(+0.98%) |
Jun 25, 2021 | 9.420 | 9.480 | 9.180 | 9.200 | 3,371,984 | -0.22(-2.34%) |
Jun 24, 2021 | 9.300 | 9.510 | 9.240 | 9.420 | 2,011,997 | +0.17(+1.84%) |
Jun 23, 2021 | 8.900 | 9.275 | 8.850 | 9.250 | 2,004,043 | +0.30(+3.35%) |
Jun 22, 2021 | 9.270 | 9.290 | 8.805 | 8.950 | 2,919,009 | -0.31(-3.35%) |
Jun 21, 2021 | 9.030 | 9.390 | 8.960 | 9.260 | 2,295,047 | +0.33(+3.70%) |
Jun 18, 2021 | 8.960 | 9.185 | 8.810 | 8.930 | 2,917,843 | -0.11(-1.22%) |
Jun 17, 2021 | 8.860 | 9.100 | 8.770 | 9.040 | 2,894,565 | +0.18(+2.03%) |
Jun 16, 2021 | 8.830 | 9.005 | 8.500 | 8.860 | 2,895,147 | -0.03(-0.34%) |
Jun 15, 2021 | 9.050 | 9.050 | 8.402 | 8.890 | 2,637,691 | -0.13(-1.44%) |
Jun 14, 2021 | 9.170 | 9.320 | 8.970 | 9.020 | 2,396,299 | -0.16(-1.74%) |
Jun 11, 2021 | 9.320 | 9.330 | 8.905 | 9.180 | 1,295,501 | -0.11(-1.18%) |
Jun 10, 2021 | 9.200 | 9.560 | 9.085 | 9.290 | 1,828,262 | +0.20(+2.20%) |
Jun 09, 2021 | 9.170 | 9.300 | 9.020 | 9.090 | 1,790,894 | -0.04(-0.44%) |
Jun 08, 2021 | 9.100 | 9.200 | 8.770 | 9.130 | 1,458,966 | +0.17(+1.90%) |
Jun 07, 2021 | 8.740 | 9.090 | 8.640 | 8.960 | 2,017,077 | +0.30(+3.46%) |
Jun 04, 2021 | 8.620 | 8.720 | 8.460 | 8.660 | 1,000,351 | +0.10(+1.17%) |
Jun 03, 2021 | 8.330 | 8.630 | 8.210 | 8.560 | 1,748,205 | +0.14(+1.66%) |
Jun 02, 2021 | 8.100 | 8.430 | 8.020 | 8.420 | 1,772,302 | +0.31(+3.82%) |
Jun 01, 2021 | 8.280 | 8.410 | 8.080 | 8.110 | 1,788,269 | -0.09(-1.10%) |
May 28, 2021 | 8.350 | 8.490 | 8.150 | 8.200 | 1,401,090 | -0.11(-1.32%) |
May 27, 2021 | 8.010 | 8.400 | 7.980 | 8.310 | 3,128,031 | +0.45(+5.73%) |
May 26, 2021 | 7.650 | 7.870 | 7.620 | 7.860 | 1,404,322 | +0.23(+3.01%) |
May 25, 2021 | 7.790 | 7.870 | 7.620 | 7.630 | 1,031,066 | -0.09(-1.17%) |
May 24, 2021 | 7.820 | 7.841 | 7.600 | 7.720 | 1,774,828 | +0.01(+0.13%) |
May 21, 2021 | 7.930 | 7.960 | 7.700 | 7.710 | 1,270,005 | -0.12(-1.53%) |
May 20, 2021 | 7.810 | 7.955 | 7.680 | 7.830 | 1,748,525 | +0.18(+2.35%) |
May 19, 2021 | 7.500 | 7.710 | 7.390 | 7.650 | 1,252,434 | -0.05(-0.65%) |
May 18, 2021 | 7.860 | 8.040 | 7.680 | 7.700 | 2,070,138 | -0.06(-0.77%) |
May 17, 2021 | 7.420 | 7.905 | 7.420 | 7.760 | 2,366,048 | -0.04(-0.51%) |
May 14, 2021 | 7.400 | 7.865 | 7.360 | 7.800 | 3,411,147 | +0.47(+6.41%) |
May 13, 2021 | 7.370 | 7.550 | 7.140 | 7.330 | 4,265,456 | +0.08(+1.10%) |
May 12, 2021 | 7.340 | 7.650 | 7.230 | 7.250 | 3,995,697 | -0.27(-3.59%) |
May 11, 2021 | 7.650 | 7.730 | 7.090 | 7.520 | 6,984,570 | -0.38(-4.81%) |
May 10, 2021 | 9.260 | 9.260 | 7.780 | 7.900 | 12,819,600 | -1.91(-19.47%) |
May 07, 2021 | 9.090 | 10.09 | 8.880 | 9.810 | 3,327,979 | +0.93(+10.47%) |
May 06, 2021 | 8.790 | 8.973 | 8.480 | 8.880 | 3,509,004 | -0.06(-0.67%) |
May 05, 2021 | 9.420 | 9.420 | 8.870 | 8.940 | 2,089,590 | -0.30(-3.25%) |
May 04, 2021 | 9.700 | 9.700 | 9.190 | 9.240 | 1,838,317 | -0.50(-5.13%) |
May 03, 2021 | 10.11 | 10.11 | 9.600 | 9.740 | 2,056,932 | -0.24(-2.40%) |
Apr 30, 2021 | 10.05 | 10.46 | 9.885 | 9.980 | 2,296,800 | -0.48(-4.59%) |
Apr 29, 2021 | 10.49 | 10.56 | 10.28 | 10.46 | 1,256,544 | +0.13(+1.26%) |
Apr 28, 2021 | 10.12 | 10.53 | 10.00 | 10.33 | 1,922,329 | +0.21(+2.08%) |
Apr 27, 2021 | 9.910 | 10.42 | 9.790 | 10.12 | 2,001,352 | +0.22(+2.22%) |
Apr 26, 2021 | 9.660 | 9.990 | 9.580 | 9.900 | 1,865,280 | +0.31(+3.23%) |
Apr 23, 2021 | 9.560 | 9.770 | 9.430 | 9.590 | 1,640,000 | +0.05(+0.52%) |
Apr 22, 2021 | 9.390 | 9.670 | 8.920 | 9.540 | 3,071,006 | +0.15(+1.60%) |
Apr 21, 2021 | 9.040 | 9.580 | 8.990 | 9.390 | 3,291,148 | +0.45(+5.03%) |
Apr 20, 2021 | 10.83 | 10.83 | 8.760 | 8.940 | 7,654,602 | -1.95(-17.91%) |
Apr 19, 2021 | 10.84 | 11.84 | 10.76 | 10.89 | 4,884,257 | -0.10(-0.91%) |
Apr 16, 2021 | 10.82 | 11.20 | 10.60 | 10.99 | 2,400,700 | +0.13(+1.20%) |
Apr 15, 2021 | 10.32 | 11.04 | 10.21 | 10.86 | 3,307,482 | +0.72(+7.10%) |
Apr 14, 2021 | 9.970 | 10.56 | 9.930 | 10.14 | 2,467,450 | +0.18(+1.81%) |
Apr 13, 2021 | 10.19 | 10.59 | 9.740 | 9.960 | 1,843,805 | -0.11(-1.09%) |
Apr 12, 2021 | 10.08 | 10.08 | 9.580 | 10.07 | 1,697,050 | +0.00(+0.00%) |
Apr 09, 2021 | 9.900 | 10.11 | 9.710 | 10.07 | 1,278,700 | +0.10(+1.00%) |
Apr 08, 2021 | 9.930 | 10.00 | 9.620 | 9.970 | 1,493,372 | +0.13(+1.32%) |
Apr 07, 2021 | 10.02 | 10.16 | 9.800 | 9.840 | 1,446,781 | -0.28(-2.77%) |
Apr 06, 2021 | 10.05 | 10.50 | 10.00 | 10.12 | 3,066,640 | +0.28(+2.85%) |
Apr 05, 2021 | 9.810 | 9.850 | 9.540 | 9.840 | 1,818,130 | +0.11(+1.13%) |
Apr 01, 2021 | 9.900 | 10.12 | 9.620 | 9.730 | 1,527,800 | -0.10(-1.02%) |
Mar 31, 2021 | 9.410 | 9.990 | 9.300 | 9.830 | 2,011,041 | +0.51(+5.47%) |
Mar 30, 2021 | 9.570 | 9.570 | 9.180 | 9.320 | 1,576,774 | -0.20(-2.10%) |
Mar 29, 2021 | 9.980 | 9.990 | 9.410 | 9.520 | 2,147,782 | -0.64(-6.30%) |
Mar 26, 2021 | 10.33 | 10.56 | 9.830 | 10.16 | 1,888,800 | -0.12(-1.17%) |
Mar 25, 2021 | 9.200 | 10.30 | 9.110 | 10.28 | 2,876,880 | +0.67(+6.97%) |
Mar 24, 2021 | 10.30 | 10.49 | 9.600 | 9.610 | 3,530,231 | -0.51(-5.04%) |
Mar 23, 2021 | 10.81 | 10.97 | 10.00 | 10.12 | 3,382,940 | -0.87(-7.92%) |
Mar 22, 2021 | 10.19 | 11.45 | 10.16 | 10.99 | 5,831,545 | +0.96(+9.57%) |
Mar 19, 2021 | 9.850 | 10.24 | 9.760 | 10.03 | 9,339,900 | +0.28(+2.87%) |
Mar 18, 2021 | 10.03 | 10.59 | 9.700 | 9.750 | 2,876,211 | -0.52(-5.06%) |
Mar 17, 2021 | 9.690 | 10.36 | 9.580 | 10.27 | 2,355,017 | +0.39(+3.95%) |
Mar 16, 2021 | 10.24 | 10.29 | 9.710 | 9.880 | 2,707,923 | -0.33(-3.23%) |
Mar 15, 2021 | 9.710 | 10.44 | 9.550 | 10.21 | 3,704,341 | +0.63(+6.58%) |
Mar 12, 2021 | 9.600 | 9.920 | 9.470 | 9.580 | 2,983,100 | -0.11(-1.14%) |
Mar 11, 2021 | 9.630 | 9.700 | 9.250 | 9.690 | 2,480,553 | +0.30(+3.19%) |
Mar 10, 2021 | 9.270 | 9.610 | 9.130 | 9.390 | 2,216,798 | +0.25(+2.74%) |
Mar 09, 2021 | 8.590 | 9.280 | 8.590 | 9.140 | 2,777,236 | +0.64(+7.53%) |
Mar 08, 2021 | 8.210 | 8.770 | 8.210 | 8.500 | 2,854,002 | +0.28(+3.34%) |
Mar 05, 2021 | 8.550 | 8.600 | 7.300 | 8.225 | 5,194,700 | -0.25(-2.89%) |
Mar 04, 2021 | 8.420 | 8.670 | 7.930 | 8.470 | 3,588,837 | -0.02(-0.24%) |
Mar 03, 2021 | 8.600 | 8.830 | 8.310 | 8.490 | 3,055,218 | -0.15(-1.74%) |
Mar 02, 2021 | 8.950 | 9.030 | 8.620 | 8.640 | 2,496,640 | -0.26(-2.92%) |
Mar 01, 2021 | 9.150 | 9.190 | 8.670 | 8.900 | 3,523,315 | +0.15(+1.71%) |
Feb 26, 2021 | 9.190 | 10.10 | 8.635 | 8.750 | 9,849,800 | +0.59(+7.23%) |
Feb 25, 2021 | 9.280 | 9.650 | 8.150 | 8.160 | 4,662,005 | -1.22(-13.01%) |
Feb 24, 2021 | 9.120 | 9.410 | 8.750 | 9.380 | 2,247,630 | +0.30(+3.30%) |
Feb 23, 2021 | 8.870 | 9.210 | 8.340 | 9.080 | 4,079,058 | -0.52(-5.42%) |
Feb 22, 2021 | 10.06 | 10.35 | 9.580 | 9.600 | 3,726,336 | -0.47(-4.67%) |
Feb 19, 2021 | 9.600 | 11.00 | 9.520 | 10.07 | 8,668,500 | +0.55(+5.78%) |
Feb 18, 2021 | 9.560 | 9.800 | 9.320 | 9.520 | 3,620,793 | -0.30(-3.05%) |
Feb 17, 2021 | 9.720 | 9.970 | 9.550 | 9.820 | 3,463,988 | +0.04(+0.41%) |
Feb 16, 2021 | 9.940 | 10.01 | 9.490 | 9.780 | 3,786,764 | +0.04(+0.41%) |
Feb 12, 2021 | 9.610 | 10.06 | 9.322 | 9.740 | 3,506,600 | +0.21(+2.20%) |
Feb 11, 2021 | 9.750 | 10.17 | 9.340 | 9.530 | 4,538,932 | -0.29(-2.95%) |
Feb 10, 2021 | 10.70 | 10.94 | 9.600 | 9.820 | 6,563,695 | -0.78(-7.36%) |
Feb 09, 2021 | 11.05 | 11.19 | 10.42 | 10.60 | 5,980,391 | -0.58(-5.19%) |
Feb 08, 2021 | 9.730 | 11.25 | 9.550 | 11.18 | 10,344,302 | +1.70(+17.93%) |
Feb 05, 2021 | 9.710 | 10.11 | 9.370 | 9.480 | 4,803,800 | -0.11(-1.15%) |
Feb 04, 2021 | 9.610 | 10.08 | 8.970 | 9.590 | 10,162,930 | +0.18(+1.91%) |
Feb 03, 2021 | 9.130 | 9.530 | 8.610 | 9.410 | 8,465,103 | -0.05(-0.53%) |
Feb 02, 2021 | 10.36 | 10.71 | 8.210 | 9.460 | 25,187,098 | -0.81(-7.89%) |
Feb 01, 2021 | 7.370 | 11.69 | 7.060 | 10.27 | 107,036,952 | +3.96(+62.76%) |
Jan 29, 2021 | 6.020 | 6.750 | 5.900 | 6.310 | 6,121,300 | +0.41(+6.95%) |
Jan 28, 2021 | 6.220 | 6.570 | 5.860 | 5.900 | 3,330,368 | -0.24(-3.91%) |
Jan 27, 2021 | 6.010 | 6.730 | 5.880 | 6.140 | 5,256,071 | -0.03(-0.49%) |
Jan 26, 2021 | 6.560 | 6.570 | 6.070 | 6.170 | 4,421,432 | -0.38(-5.80%) |
Jan 25, 2021 | 5.220 | 6.570 | 5.220 | 6.550 | 12,048,249 | +1.33(+25.48%) |
Jan 22, 2021 | 5.000 | 5.260 | 4.989 | 5.220 | 3,023,700 | +0.18(+3.57%) |
Jan 21, 2021 | 5.080 | 5.130 | 4.930 | 5.040 | 2,051,078 | -0.08(-1.56%) |
Jan 20, 2021 | 5.150 | 5.210 | 4.990 | 5.120 | 1,690,185 | +0.02(+0.39%) |
Jan 19, 2021 | 5.150 | 5.320 | 5.070 | 5.100 | 2,581,391 | -0.03(-0.58%) |
Jan 15, 2021 | 5.150 | 5.530 | 5.120 | 5.130 | 3,677,200 | -0.01(-0.19%) |
Jan 14, 2021 | 5.080 | 5.260 | 5.010 | 5.140 | 2,418,084 | +0.05(+0.98%) |
Jan 13, 2021 | 5.170 | 5.220 | 5.010 | 5.090 | 1,899,592 | -0.06(-1.17%) |
Jan 12, 2021 | 4.910 | 5.170 | 4.910 | 5.150 | 2,149,097 | +0.23(+4.67%) |
Jan 11, 2021 | 4.920 | 5.080 | 4.780 | 4.920 | 1,760,526 | -0.07(-1.40%) |
Jan 08, 2021 | 4.880 | 5.030 | 4.790 | 4.990 | 2,390,000 | +0.09(+1.84%) |
Jan 07, 2021 | 4.630 | 4.950 | 4.610 | 4.900 | 3,045,127 | +0.30(+6.52%) |
Jan 06, 2021 | 4.560 | 4.770 | 4.510 | 4.600 | 2,147,077 | +0.03(+0.66%) |
Jan 05, 2021 | 4.580 | 4.640 | 4.470 | 4.570 | 1,926,645 | -0.05(-1.08%) |
Jan 04, 2021 | 4.510 | 4.690 | 4.360 | 4.620 | 2,751,659 | +0.17(+3.82%) |
Dec 31, 2020 | 4.450 | 4.450 | 4.450 | 2,412,013 | -0.45(-9.18%) | |
Dec 30, 2020 | 4.730 | 4.950 | 4.720 | 4.900 | 2,412,013 | +0.20(+4.26%) |
Dec 29, 2020 | 4.960 | 5.030 | 4.660 | 4.700 | 3,358,023 | -0.20(-4.08%) |
Dec 28, 2020 | 5.310 | 5.420 | 4.890 | 4.900 | 3,522,089 | -0.38(-7.20%) |
Dec 24, 2020 | 5.560 | 5.600 | 5.230 | 5.280 | 2,137,100 | -0.32(-5.71%) |
Dec 23, 2020 | 5.120 | 5.630 | 4.980 | 5.600 | 4,449,823 | +0.49(+9.59%) |
Dec 22, 2020 | 5.250 | 5.260 | 4.910 | 5.110 | 2,785,309 | -0.12(-2.29%) |
Dec 21, 2020 | 4.960 | 5.270 | 4.940 | 5.230 | 3,074,293 | +0.17(+3.36%) |
Dec 18, 2020 | 4.980 | 5.140 | 4.820 | 5.060 | 7,324,300 | +0.13(+2.64%) |
Dec 17, 2020 | 4.640 | 4.950 | 4.620 | 4.930 | 2,207,337 | +0.30(+6.48%) |
Dec 16, 2020 | 4.890 | 4.930 | 4.610 | 4.630 | 3,057,803 | -0.27(-5.51%) |
Dec 15, 2020 | 5.210 | 5.210 | 4.860 | 4.900 | 3,192,706 | -0.27(-5.22%) |
Dec 14, 2020 | 5.080 | 5.300 | 4.930 | 5.170 | 4,160,129 | +0.21(+4.23%) |
Dec 11, 2020 | 4.710 | 4.990 | 4.710 | 4.960 | 3,372,100 | +0.39(+8.53%) |
Dec 10, 2020 | 4.520 | 4.670 | 4.450 | 4.570 | 2,703,719 | -0.07(-1.51%) |
Dec 09, 2020 | 4.930 | 4.970 | 4.500 | 4.640 | 2,812,647 | -0.24(-4.92%) |
Dec 08, 2020 | 4.760 | 4.890 | 4.650 | 4.880 | 2,174,843 | +0.13(+2.74%) |
Dec 07, 2020 | 5.100 | 5.100 | 4.700 | 4.750 | 3,373,995 | -0.41(-7.95%) |
Dec 04, 2020 | 5.400 | 5.420 | 4.930 | 5.160 | 3,903,000 | -0.01(-0.19%) |
Dec 03, 2020 | 5.270 | 5.330 | 5.140 | 5.170 | 1,723,646 | -0.08(-1.52%) |
Dec 02, 2020 | 5.180 | 5.280 | 5.010 | 5.250 | 2,163,321 | -0.01(-0.19%) |
Dec 01, 2020 | 5.250 | 5.850 | 5.230 | 5.260 | 6,105,068 | +0.18(+3.54%) |
Nov 30, 2020 | 4.800 | 5.100 | 4.790 | 5.080 | 4,216,205 | +0.29(+6.05%) |
Nov 27, 2020 | 4.300 | 4.800 | 4.290 | 4.790 | 3,434,000 | +0.54(+12.71%) |
Nov 25, 2020 | 4.190 | 4.330 | 4.120 | 4.250 | 1,717,000 | +0.10(+2.41%) |
Nov 24, 2020 | 4.200 | 4.280 | 4.060 | 4.150 | 1,998,895 | -0.05(-1.19%) |
Nov 23, 2020 | 4.420 | 4.450 | 4.140 | 4.200 | 2,975,588 | -0.22(-4.98%) |
Nov 20, 2020 | 4.420 | 4.490 | 4.300 | 4.420 | 1,858,500 | -0.03(-0.67%) |
Nov 19, 2020 | 4.380 | 4.580 | 4.370 | 4.450 | 1,334,666 | +0.07(+1.60%) |
Nov 18, 2020 | 4.620 | 4.620 | 4.350 | 4.380 | 2,589,822 | -0.23(-4.99%) |
Nov 17, 2020 | 4.350 | 4.670 | 4.150 | 4.610 | 3,572,829 | +0.20(+4.54%) |
Nov 16, 2020 | 4.190 | 4.470 | 4.110 | 4.410 | 3,639,772 | +0.25(+6.01%) |
Nov 13, 2020 | 4.100 | 4.240 | 4.045 | 4.160 | 2,129,800 | +0.12(+2.97%) |
Nov 12, 2020 | 4.340 | 4.350 | 3.980 | 4.040 | 3,791,277 | -0.39(-8.80%) |
Nov 11, 2020 | 4.090 | 4.440 | 4.040 | 4.430 | 2,844,139 | +0.27(+6.49%) |
Nov 10, 2020 | 4.020 | 4.220 | 3.790 | 4.160 | 4,087,801 | +0.28(+7.22%) |
Nov 09, 2020 | 4.300 | 4.370 | 3.850 | 3.880 | 3,435,216 | -0.27(-6.51%) |
Nov 06, 2020 | 4.400 | 4.510 | 4.070 | 4.150 | 4,057,700 | +0.02(+0.48%) |
Nov 05, 2020 | 4.320 | 4.320 | 4.010 | 4.130 | 3,026,664 | +0.00(+0.00%) |
Nov 04, 2020 | 3.980 | 4.360 | 3.980 | 4.130 | 3,606,586 | +0.13(+3.25%) |
Nov 03, 2020 | 3.790 | 4.020 | 3.690 | 4.000 | 2,433,894 | +0.24(+6.38%) |
Nov 02, 2020 | 3.810 | 3.810 | 3.660 | 3.760 | 1,180,536 | +0.03(+0.80%) |
Oct 30, 2020 | 3.820 | 3.900 | 3.670 | 3.730 | 1,818,400 | -0.17(-4.36%) |
Oct 29, 2020 | 3.730 | 3.990 | 3.580 | 3.900 | 2,902,706 | +0.15(+4.00%) |
Oct 28, 2020 | 3.780 | 3.840 | 3.630 | 3.750 | 2,413,644 | -0.12(-3.10%) |
Oct 27, 2020 | 3.940 | 3.950 | 3.780 | 3.870 | 2,140,394 | -0.06(-1.53%) |
Oct 26, 2020 | 4.140 | 4.220 | 3.850 | 3.930 | 3,726,700 | -0.23(-5.53%) |
Oct 23, 2020 | 4.200 | 4.250 | 4.070 | 4.160 | 2,083,600 | -0.04(-0.95%) |
Oct 22, 2020 | 4.170 | 4.380 | 4.060 | 4.200 | 2,522,454 | +0.03(+0.72%) |
Oct 21, 2020 | 4.140 | 4.250 | 4.020 | 4.170 | 2,826,730 | +0.03(+0.72%) |
Oct 20, 2020 | 4.300 | 4.350 | 4.030 | 4.140 | 3,122,608 | -0.12(-2.82%) |
Oct 19, 2020 | 4.470 | 4.470 | 4.220 | 4.260 | 2,606,619 | -0.18(-4.05%) |
Oct 16, 2020 | 4.650 | 4.679 | 4.400 | 4.440 | 2,734,000 | -0.17(-3.69%) |
Oct 15, 2020 | 4.520 | 4.640 | 4.390 | 4.610 | 2,026,644 | +0.02(+0.44%) |
Oct 14, 2020 | 5.200 | 5.230 | 4.550 | 4.590 | 5,507,902 | -0.60(-11.56%) |
Oct 13, 2020 | 4.870 | 5.220 | 4.820 | 5.190 | 5,472,891 | +0.55(+11.85%) |
Oct 12, 2020 | 4.490 | 4.660 | 4.380 | 4.640 | 2,230,139 | +0.20(+4.50%) |
Oct 09, 2020 | 4.680 | 4.720 | 4.425 | 4.440 | 2,033,300 | -0.17(-3.69%) |
Oct 08, 2020 | 4.660 | 4.770 | 4.610 | 4.610 | 1,870,060 | +0.00(+0.00%) |
Oct 07, 2020 | 4.420 | 4.690 | 4.410 | 4.610 | 1,812,050 | +0.20(+4.54%) |
Oct 06, 2020 | 4.600 | 4.660 | 4.350 | 4.410 | 2,116,318 | -0.12(-2.65%) |
Oct 05, 2020 | 4.290 | 4.530 | 4.280 | 4.530 | 2,215,252 | +0.31(+7.35%) |
Oct 02, 2020 | 4.100 | 4.335 | 4.070 | 4.220 | 1,999,900 | +0.01(+0.24%) |