Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.000 | 9.360 | 8.250 | 9.320 | 322,832 | +0.43(+4.84%) |
Oct 28, 2021 | 8.530 | 8.910 | 8.470 | 8.890 | 80,592 | +0.29(+3.37%) |
Oct 27, 2021 | 8.600 | 8.800 | 8.490 | 8.600 | 109,095 | +0.02(+0.23%) |
Oct 26, 2021 | 8.880 | 8.580 | 151,420 | -0.26(-2.94%) | ||
Oct 25, 2021 | 8.390 | 8.880 | 8.258 | 8.840 | 191,683 | +0.56(+6.76%) |
Oct 22, 2021 | 8.490 | 8.490 | 8.130 | 8.280 | 194,430 | -0.20(-2.36%) |
Oct 21, 2021 | 8.980 | 9.190 | 8.380 | 8.480 | 190,014 | -0.50(-5.57%) |
Oct 20, 2021 | 8.980 | 9.150 | 8.830 | 8.980 | 129,289 | +0.04(+0.45%) |
Oct 19, 2021 | 9.050 | 9.390 | 8.850 | 8.940 | 267,947 | -0.10(-1.11%) |
Oct 18, 2021 | 8.640 | 9.170 | 8.300 | 9.040 | 288,876 | +0.40(+4.63%) |
Oct 15, 2021 | 8.330 | 8.990 | 8.281 | 8.640 | 415,381 | +0.39(+4.73%) |
Oct 14, 2021 | 8.040 | 8.350 | 7.900 | 8.250 | 240,950 | +0.21(+2.61%) |
Oct 13, 2021 | 7.600 | 8.350 | 7.530 | 8.040 | 416,967 | +0.51(+6.77%) |
Oct 12, 2021 | 7.220 | 7.620 | 7.220 | 7.530 | 178,217 | +0.40(+5.61%) |
Oct 11, 2021 | 7.020 | 7.170 | 6.970 | 7.130 | 72,776 | +0.08(+1.13%) |
Oct 08, 2021 | 7.090 | 7.240 | 7.040 | 7.050 | 58,140 | -0.05(-0.70%) |
Oct 07, 2021 | 6.940 | 7.120 | 6.800 | 7.100 | 228,398 | +0.17(+2.45%) |
Oct 06, 2021 | 6.670 | 6.930 | 6.570 | 6.930 | 142,171 | +0.12(+1.76%) |
Oct 05, 2021 | 6.720 | 6.850 | 6.680 | 6.810 | 105,680 | +0.10(+1.49%) |
Oct 04, 2021 | 6.710 | 6.890 | 6.530 | 6.710 | 120,030 | -0.09(-1.32%) |
Oct 01, 2021 | 6.680 | 6.900 | 6.420 | 6.800 | 116,289 | +0.07(+1.04%) |
Sep 30, 2021 | 6.680 | 6.930 | 6.560 | 6.730 | 418,961 | +0.06(+0.90%) |
Sep 29, 2021 | 6.840 | 7.250 | 6.645 | 6.670 | 351,022 | -0.07(-1.04%) |
Sep 28, 2021 | 7.490 | 7.500 | 6.090 | 6.740 | 858,832 | -0.90(-11.78%) |
Sep 27, 2021 | 7.460 | 7.880 | 7.460 | 7.640 | 306,852 | +0.28(+3.80%) |
Sep 24, 2021 | 7.065 | 7.600 | 7.065 | 7.360 | 203,141 | +0.15(+2.08%) |
Sep 23, 2021 | 7.030 | 7.240 | 6.850 | 7.210 | 122,971 | +0.23(+3.30%) |
Sep 22, 2021 | 7.100 | 7.135 | 6.920 | 6.980 | 120,670 | -0.08(-1.13%) |
Sep 21, 2021 | 6.860 | 7.110 | 6.860 | 7.060 | 123,363 | +0.20(+2.92%) |
Sep 20, 2021 | 7.200 | 7.210 | 6.780 | 6.860 | 200,633 | -0.39(-5.38%) |
Sep 17, 2021 | 7.220 | 7.440 | 7.171 | 7.250 | 236,836 | -0.04(-0.55%) |
Sep 16, 2021 | 7.100 | 7.300 | 7.050 | 7.290 | 198,441 | +0.27(+3.85%) |
Sep 15, 2021 | 7.070 | 7.080 | 6.560 | 7.020 | 314,356 | -0.12(-1.68%) |
Sep 14, 2021 | 7.670 | 7.780 | 7.060 | 7.140 | 214,967 | -0.43(-5.68%) |
Sep 13, 2021 | 7.920 | 8.010 | 7.527 | 7.570 | 327,377 | -0.31(-3.93%) |
Sep 10, 2021 | 7.850 | 8.020 | 7.720 | 7.880 | 268,334 | +0.06(+0.77%) |
Sep 09, 2021 | 7.750 | 7.890 | 7.700 | 7.820 | 163,326 | +0.14(+1.82%) |
Sep 08, 2021 | 7.650 | 7.830 | 7.460 | 7.680 | 162,095 | -0.12(-1.54%) |
Sep 07, 2021 | 7.870 | 8.080 | 7.690 | 7.800 | 328,119 | +0.04(+0.52%) |
Sep 03, 2021 | 7.840 | 7.990 | 7.670 | 7.760 | 219,330 | -0.05(-0.64%) |
Sep 02, 2021 | 7.500 | 7.848 | 7.460 | 7.810 | 273,857 | +0.31(+4.13%) |
Sep 01, 2021 | 7.370 | 7.530 | 7.320 | 7.500 | 156,299 | +0.12(+1.63%) |
Aug 31, 2021 | 7.700 | 7.900 | 6.850 | 7.380 | 335,794 | -0.31(-4.03%) |
Aug 30, 2021 | 7.100 | 7.700 | 7.020 | 7.690 | 798,375 | +0.78(+11.29%) |
Aug 27, 2021 | 6.690 | 7.000 | 6.600 | 6.910 | 380,123 | +0.28(+4.22%) |
Aug 26, 2021 | 6.480 | 6.720 | 6.400 | 6.630 | 211,054 | +0.17(+2.63%) |
Aug 25, 2021 | 6.590 | 6.647 | 6.350 | 6.460 | 155,867 | -0.21(-3.15%) |
Aug 24, 2021 | 6.210 | 6.690 | 6.081 | 6.670 | 690,071 | +0.55(+8.99%) |
Aug 23, 2021 | 5.840 | 6.350 | 5.840 | 6.120 | 455,828 | +0.35(+6.07%) |
Aug 20, 2021 | 5.750 | 5.970 | 5.670 | 5.770 | 320,044 | +0.06(+1.05%) |
Aug 19, 2021 | 5.800 | 5.860 | 5.610 | 5.710 | 183,664 | -0.09(-1.55%) |
Aug 18, 2021 | 5.830 | 5.918 | 5.670 | 5.800 | 113,468 | -0.10(-1.69%) |
Aug 17, 2021 | 5.810 | 5.970 | 5.610 | 5.900 | 161,861 | -0.02(-0.34%) |
Aug 16, 2021 | 6.070 | 6.110 | 5.660 | 5.920 | 250,693 | -0.19(-3.11%) |
Aug 13, 2021 | 6.210 | 6.360 | 6.040 | 6.110 | 251,139 | -0.12(-1.93%) |
Aug 12, 2021 | 6.080 | 6.360 | 6.000 | 6.230 | 433,625 | +0.21(+3.49%) |
Aug 11, 2021 | 6.080 | 6.080 | 5.760 | 6.020 | 183,111 | +0.07(+1.18%) |
Aug 10, 2021 | 6.140 | 6.190 | 5.720 | 5.950 | 271,773 | -0.13(-2.14%) |
Aug 09, 2021 | 5.800 | 6.160 | 5.740 | 6.080 | 558,075 | +0.31(+5.37%) |
Aug 06, 2021 | 5.600 | 5.790 | 5.410 | 5.770 | 469,427 | +0.24(+4.34%) |
Aug 05, 2021 | 5.220 | 5.540 | 5.220 | 5.530 | 191,216 | +0.27(+5.13%) |
Aug 04, 2021 | 5.200 | 5.260 | 5.045 | 5.260 | 123,931 | +0.08(+1.54%) |
Aug 03, 2021 | 5.110 | 5.270 | 5.000 | 5.180 | 111,412 | +0.07(+1.37%) |
Aug 02, 2021 | 4.950 | 5.190 | 4.950 | 5.110 | 178,592 | +0.13(+2.61%) |
Jul 30, 2021 | 5.000 | 5.110 | 4.920 | 4.980 | 66,590 | -0.01(-0.20%) |
Jul 29, 2021 | 4.990 | 5.070 | 4.870 | 4.990 | 185,996 | -0.03(-0.60%) |
Jul 28, 2021 | 5.020 | 5.300 | 4.894 | 5.020 | 374,928 | -0.05(-0.99%) |
Jul 27, 2021 | 5.140 | 5.140 | 4.790 | 5.070 | 108,073 | -0.02(-0.39%) |
Jul 26, 2021 | 4.980 | 5.110 | 4.900 | 5.090 | 124,291 | +0.16(+3.25%) |
Jul 23, 2021 | 5.000 | 5.035 | 4.830 | 4.930 | 157,389 | -0.05(-1.00%) |
Jul 22, 2021 | 5.000 | 5.190 | 4.820 | 4.980 | 265,423 | +0.08(+1.63%) |
Jul 21, 2021 | 4.750 | 4.950 | 4.700 | 4.900 | 186,884 | +0.15(+3.16%) |
Jul 20, 2021 | 4.710 | 4.867 | 4.630 | 4.750 | 141,399 | -0.02(-0.42%) |
Jul 19, 2021 | 4.540 | 4.787 | 4.420 | 4.770 | 237,824 | +0.20(+4.38%) |
Jul 16, 2021 | 4.590 | 4.670 | 4.440 | 4.570 | 169,320 | +0.01(+0.22%) |
Jul 15, 2021 | 4.780 | 4.800 | 4.470 | 4.560 | 217,198 | -0.19(-4.00%) |
Jul 14, 2021 | 4.680 | 4.900 | 4.590 | 4.750 | 214,808 | +0.04(+0.85%) |
Jul 13, 2021 | 5.010 | 5.080 | 4.680 | 4.710 | 321,341 | -0.39(-7.65%) |
Jul 12, 2021 | 5.550 | 5.590 | 4.920 | 5.100 | 790,456 | -0.16(-3.04%) |
Jul 09, 2021 | 4.880 | 5.310 | 4.880 | 5.260 | 576,026 | +0.31(+6.26%) |
Jul 08, 2021 | 4.650 | 5.150 | 4.570 | 4.950 | 542,067 | +0.30(+6.45%) |
Jul 07, 2021 | 4.770 | 4.822 | 4.525 | 4.650 | 313,589 | -0.16(-3.33%) |
Jul 06, 2021 | 4.850 | 4.950 | 4.750 | 4.810 | 340,650 | -0.13(-2.63%) |
Jul 02, 2021 | 5.140 | 5.140 | 4.810 | 4.940 | 376,687 | -0.08(-1.59%) |
Jul 01, 2021 | 5.120 | 5.120 | 4.920 | 5.020 | 389,770 | +0.05(+1.01%) |
Jun 30, 2021 | 5.140 | 5.200 | 4.940 | 4.970 | 490,757 | -0.13(-2.55%) |
Jun 29, 2021 | 5.440 | 5.532 | 5.060 | 5.100 | 618,562 | -0.30(-5.56%) |
Jun 28, 2021 | 5.510 | 5.580 | 5.280 | 5.400 | 484,231 | -0.02(-0.37%) |
Jun 25, 2021 | 5.660 | 5.770 | 5.390 | 5.420 | 2,409,852 | -0.36(-6.23%) |
Jun 24, 2021 | 5.410 | 5.785 | 5.390 | 5.780 | 805,210 | +0.41(+7.64%) |
Jun 23, 2021 | 5.560 | 5.676 | 5.250 | 5.370 | 676,199 | -0.23(-4.11%) |
Jun 22, 2021 | 5.750 | 5.850 | 5.300 | 5.600 | 1,314,473 | -0.27(-4.60%) |
Jun 21, 2021 | 6.500 | 6.508 | 5.580 | 5.870 | 4,176,977 | +0.07(+1.21%) |
Jun 18, 2021 | 6.000 | 6.200 | 5.750 | 5.800 | 975,494 | -0.11(-1.86%) |
Jun 17, 2021 | 6.000 | 6.087 | 5.700 | 5.910 | 1,105,525 | -0.08(-1.34%) |
Jun 16, 2021 | 5.950 | 6.540 | 5.610 | 5.990 | 2,599,951 | +0.05(+0.84%) |
Jun 15, 2021 | 7.180 | 7.320 | 5.700 | 5.940 | 8,195,021 | -0.85(-12.52%) |
Jun 14, 2021 | 11.88 | 12.98 | 6.710 | 6.790 | 105,770,040 | +2.38(+53.97%) |
Jun 11, 2021 | 4.400 | 4.540 | 4.300 | 4.410 | 65,098 | +0.02(+0.46%) |
Jun 10, 2021 | 4.280 | 4.500 | 4.280 | 4.390 | 60,339 | +0.09(+2.09%) |
Jun 09, 2021 | 4.720 | 4.760 | 4.270 | 4.300 | 195,443 | -0.40(-8.51%) |
Jun 08, 2021 | 4.600 | 4.740 | 4.500 | 4.700 | 139,567 | +0.28(+6.33%) |
Jun 07, 2021 | 4.330 | 4.500 | 4.230 | 4.420 | 148,691 | +0.20(+4.74%) |
Jun 04, 2021 | 4.250 | 4.390 | 4.160 | 4.220 | 142,939 | +0.00(+0.00%) |
Jun 03, 2021 | 4.120 | 4.240 | 4.100 | 4.220 | 99,741 | +0.05(+1.20%) |
Jun 02, 2021 | 4.160 | 4.280 | 4.120 | 4.170 | 77,132 | +0.02(+0.48%) |
Jun 01, 2021 | 4.140 | 4.390 | 4.100 | 4.150 | 91,051 | +0.08(+1.97%) |
May 28, 2021 | 4.000 | 4.230 | 3.970 | 4.070 | 129,014 | +0.12(+3.04%) |
May 27, 2021 | 3.940 | 3.990 | 3.870 | 3.950 | 80,320 | +0.07(+1.80%) |
May 26, 2021 | 3.790 | 3.900 | 3.790 | 3.880 | 60,778 | +0.08(+2.11%) |
May 25, 2021 | 3.890 | 3.930 | 3.760 | 3.800 | 60,499 | -0.01(-0.26%) |
May 24, 2021 | 3.860 | 3.980 | 3.730 | 3.810 | 121,334 | -0.02(-0.52%) |
May 21, 2021 | 3.860 | 3.870 | 3.700 | 3.830 | 110,388 | +0.06(+1.59%) |
May 20, 2021 | 3.820 | 3.900 | 3.670 | 3.770 | 125,944 | -0.02(-0.53%) |
May 19, 2021 | 3.610 | 3.820 | 3.550 | 3.790 | 66,983 | +0.27(+7.67%) |
May 18, 2021 | 3.610 | 3.690 | 3.520 | 3.520 | 125,263 | -0.14(-3.83%) |
May 17, 2021 | 3.780 | 3.890 | 3.630 | 3.660 | 66,339 | -0.12(-3.17%) |
May 14, 2021 | 3.690 | 3.910 | 3.640 | 3.780 | 71,620 | +0.09(+2.44%) |
May 13, 2021 | 3.790 | 3.800 | 3.540 | 3.690 | 104,150 | -0.11(-2.89%) |
May 12, 2021 | 3.750 | 4.000 | 3.720 | 3.800 | 185,399 | +0.08(+2.15%) |
May 11, 2021 | 3.710 | 3.870 | 3.609 | 3.720 | 130,092 | +0.02(+0.54%) |
May 10, 2021 | 3.850 | 3.900 | 3.650 | 3.700 | 274,736 | +0.07(+1.93%) |
May 07, 2021 | 3.880 | 3.930 | 3.560 | 3.630 | 208,123 | -0.15(-3.97%) |
May 06, 2021 | 3.950 | 4.000 | 3.700 | 3.780 | 113,421 | -0.07(-1.82%) |
May 05, 2021 | 3.690 | 3.935 | 3.620 | 3.850 | 242,084 | +0.32(+9.07%) |
May 04, 2021 | 3.830 | 3.980 | 3.500 | 3.530 | 219,964 | -0.23(-6.12%) |
May 03, 2021 | 3.450 | 3.810 | 3.450 | 3.760 | 254,219 | +0.38(+11.24%) |
Apr 30, 2021 | 3.390 | 3.530 | 3.340 | 3.380 | 52,600 | -0.05(-1.46%) |
Apr 29, 2021 | 3.450 | 3.480 | 3.330 | 3.430 | 51,546 | +0.01(+0.29%) |
Apr 28, 2021 | 3.480 | 3.550 | 3.310 | 3.420 | 174,090 | -0.09(-2.56%) |
Apr 27, 2021 | 3.580 | 3.580 | 3.480 | 3.510 | 36,637 | -0.06(-1.68%) |
Apr 26, 2021 | 3.570 | 3.680 | 3.500 | 3.570 | 72,595 | +0.05(+1.42%) |
Apr 23, 2021 | 3.500 | 3.565 | 3.420 | 3.520 | 72,000 | -0.01(-0.28%) |
Apr 22, 2021 | 3.430 | 3.630 | 3.430 | 3.530 | 213,354 | +0.07(+2.02%) |
Apr 21, 2021 | 3.390 | 3.700 | 3.370 | 3.460 | 229,119 | +0.12(+3.59%) |
Apr 20, 2021 | 3.120 | 3.380 | 3.080 | 3.340 | 199,860 | +0.27(+8.79%) |
Apr 19, 2021 | 3.140 | 3.240 | 3.000 | 3.070 | 150,368 | -0.04(-1.29%) |
Apr 16, 2021 | 3.210 | 3.210 | 2.960 | 3.110 | 211,100 | -0.10(-3.12%) |
Apr 15, 2021 | 3.100 | 3.290 | 2.981 | 3.210 | 177,759 | +0.17(+5.59%) |
Apr 14, 2021 | 2.980 | 3.170 | 2.980 | 3.040 | 105,486 | +0.07(+2.36%) |
Apr 13, 2021 | 3.090 | 3.090 | 2.860 | 2.970 | 55,823 | +0.03(+1.02%) |
Apr 12, 2021 | 3.130 | 3.150 | 2.920 | 2.940 | 52,450 | -0.13(-4.23%) |
Apr 09, 2021 | 3.050 | 3.090 | 2.970 | 3.070 | 83,300 | +0.00(+0.00%) |
Apr 08, 2021 | 3.000 | 3.130 | 2.900 | 3.070 | 152,777 | +0.07(+2.33%) |
Apr 07, 2021 | 3.140 | 3.170 | 2.980 | 3.000 | 119,432 | -0.08(-2.60%) |
Apr 06, 2021 | 3.330 | 3.330 | 3.000 | 3.080 | 231,896 | -0.15(-4.64%) |
Apr 05, 2021 | 3.420 | 3.430 | 3.200 | 3.230 | 121,480 | -0.19(-5.56%) |
Apr 01, 2021 | 3.560 | 3.630 | 3.400 | 3.420 | 91,900 | -0.12(-3.39%) |
Mar 31, 2021 | 3.630 | 3.640 | 3.480 | 3.540 | 187,110 | +0.23(+6.95%) |
Mar 30, 2021 | 3.620 | 3.620 | 3.260 | 3.310 | 233,391 | -0.34(-9.32%) |
Mar 29, 2021 | 3.750 | 3.920 | 3.650 | 3.650 | 169,110 | -0.35(-8.75%) |
Mar 26, 2021 | 3.690 | 4.030 | 3.430 | 4.000 | 1,071,700 | +0.15(+3.90%) |
Mar 25, 2021 | 3.970 | 4.650 | 3.600 | 3.850 | 7,500,851 | +0.35(+10.00%) |
Mar 24, 2021 | 3.740 | 3.880 | 3.480 | 3.500 | 269,086 | -0.29(-7.65%) |
Mar 23, 2021 | 3.975 | 3.975 | 3.720 | 3.790 | 65,367 | -0.09(-2.32%) |
Mar 22, 2021 | 3.930 | 4.080 | 3.810 | 3.880 | 58,265 | -0.02(-0.51%) |
Mar 19, 2021 | 3.880 | 4.050 | 3.650 | 3.900 | 231,300 | +0.20(+5.41%) |
Mar 18, 2021 | 3.950 | 3.980 | 3.650 | 3.700 | 60,853 | -0.21(-5.37%) |
Mar 17, 2021 | 3.990 | 3.990 | 3.770 | 3.910 | 56,166 | -0.07(-1.76%) |
Mar 16, 2021 | 3.950 | 4.067 | 3.870 | 3.980 | 71,930 | +0.01(+0.25%) |
Mar 15, 2021 | 3.800 | 4.000 | 3.770 | 3.970 | 111,807 | +0.12(+3.12%) |
Mar 12, 2021 | 3.760 | 3.855 | 3.700 | 3.850 | 107,300 | +0.03(+0.79%) |
Mar 11, 2021 | 3.960 | 4.050 | 3.700 | 3.820 | 139,759 | -0.07(-1.80%) |
Mar 10, 2021 | 4.060 | 4.450 | 3.820 | 3.890 | 340,139 | -0.26(-6.27%) |
Mar 09, 2021 | 3.840 | 4.220 | 3.690 | 4.150 | 115,681 | +0.48(+13.08%) |
Mar 08, 2021 | 3.810 | 3.870 | 3.620 | 3.670 | 77,051 | -0.10(-2.65%) |
Mar 05, 2021 | 4.030 | 4.040 | 3.500 | 3.770 | 191,800 | -0.16(-4.07%) |
Mar 04, 2021 | 3.940 | 4.060 | 3.870 | 3.930 | 208,388 | -0.03(-0.76%) |
Mar 03, 2021 | 3.670 | 4.100 | 3.670 | 3.960 | 146,002 | +0.32(+8.79%) |
Mar 02, 2021 | 3.690 | 3.800 | 3.600 | 3.640 | 40,876 | +0.00(+0.00%) |
Mar 01, 2021 | 3.680 | 3.690 | 3.580 | 3.640 | 64,785 | +0.10(+2.82%) |
Feb 26, 2021 | 3.780 | 3.780 | 3.390 | 3.540 | 112,800 | -0.25(-6.60%) |
Feb 25, 2021 | 3.740 | 3.940 | 3.650 | 3.790 | 121,104 | +0.02(+0.53%) |
Feb 24, 2021 | 3.740 | 3.980 | 3.710 | 3.770 | 58,111 | +0.06(+1.62%) |
Feb 23, 2021 | 3.860 | 3.890 | 3.600 | 3.710 | 132,289 | -0.18(-4.63%) |
Feb 22, 2021 | 4.260 | 4.320 | 3.850 | 3.890 | 125,961 | -0.40(-9.32%) |
Feb 19, 2021 | 4.150 | 4.400 | 4.140 | 4.290 | 136,000 | +0.09(+2.14%) |
Feb 18, 2021 | 4.400 | 4.500 | 4.090 | 4.200 | 222,406 | -0.31(-6.87%) |
Feb 17, 2021 | 4.310 | 4.900 | 4.230 | 4.510 | 479,748 | +0.25(+5.87%) |
Feb 16, 2021 | 4.020 | 4.380 | 3.860 | 4.260 | 156,837 | +0.21(+5.19%) |
Feb 12, 2021 | 4.050 | 4.190 | 3.840 | 4.050 | 166,300 | +0.01(+0.25%) |
Feb 11, 2021 | 3.980 | 4.200 | 3.920 | 4.040 | 118,811 | +0.09(+2.28%) |
Feb 10, 2021 | 4.480 | 4.480 | 3.790 | 3.950 | 273,059 | -0.53(-11.83%) |
Feb 09, 2021 | 3.900 | 4.490 | 3.770 | 4.480 | 386,576 | +0.61(+15.76%) |
Feb 08, 2021 | 3.750 | 3.890 | 3.750 | 3.870 | 117,939 | +0.18(+4.88%) |
Feb 05, 2021 | 3.750 | 3.780 | 3.580 | 3.690 | 54,100 | -0.01(-0.27%) |
Feb 04, 2021 | 3.660 | 3.840 | 3.500 | 3.700 | 372,912 | +0.11(+3.06%) |
Feb 03, 2021 | 3.510 | 3.690 | 3.510 | 3.590 | 89,267 | +0.08(+2.28%) |
Feb 02, 2021 | 3.540 | 3.610 | 3.390 | 3.510 | 104,996 | -0.01(-0.28%) |
Feb 01, 2021 | 3.800 | 3.850 | 3.440 | 3.520 | 164,500 | -0.27(-7.12%) |
Jan 29, 2021 | 3.580 | 3.830 | 3.540 | 3.790 | 267,300 | +0.28(+7.98%) |
Jan 28, 2021 | 3.340 | 3.540 | 3.340 | 3.510 | 143,416 | +0.20(+6.04%) |
Jan 27, 2021 | 3.250 | 3.370 | 3.150 | 3.310 | 129,073 | -0.07(-2.07%) |
Jan 26, 2021 | 3.490 | 3.560 | 3.290 | 3.380 | 204,526 | -0.03(-0.88%) |
Jan 25, 2021 | 3.300 | 3.500 | 3.250 | 3.410 | 283,118 | +0.13(+3.96%) |
Jan 22, 2021 | 3.170 | 3.300 | 3.120 | 3.280 | 133,500 | +0.11(+3.47%) |
Jan 21, 2021 | 3.280 | 3.280 | 3.170 | 3.170 | 72,236 | -0.15(-4.52%) |
Jan 20, 2021 | 3.380 | 3.400 | 3.230 | 3.320 | 58,395 | -0.06(-1.78%) |
Jan 19, 2021 | 3.110 | 3.420 | 3.110 | 3.380 | 271,797 | +0.29(+9.39%) |
Jan 15, 2021 | 3.200 | 3.263 | 3.085 | 3.090 | 130,900 | -0.12(-3.74%) |
Jan 14, 2021 | 3.110 | 3.300 | 3.110 | 3.210 | 176,052 | +0.19(+6.29%) |
Jan 13, 2021 | 3.230 | 3.380 | 3.020 | 3.020 | 174,325 | -0.21(-6.50%) |
Jan 12, 2021 | 3.290 | 3.340 | 3.200 | 3.230 | 52,797 | -0.01(-0.31%) |
Jan 11, 2021 | 3.200 | 3.330 | 3.140 | 3.240 | 151,968 | +0.06(+1.89%) |
Jan 08, 2021 | 3.110 | 3.310 | 3.110 | 3.180 | 78,000 | +0.05(+1.60%) |
Jan 07, 2021 | 3.230 | 3.430 | 3.010 | 3.130 | 204,388 | -0.10(-3.10%) |
Jan 06, 2021 | 3.460 | 3.480 | 3.170 | 3.230 | 87,681 | -0.23(-6.65%) |
Jan 05, 2021 | 3.190 | 3.620 | 3.190 | 3.460 | 242,691 | +0.30(+9.49%) |
Jan 04, 2021 | 2.950 | 3.220 | 2.939 | 3.160 | 112,389 | +0.21(+7.12%) |
Dec 31, 2020 | 2.950 | 2.950 | 2.950 | 166,102 | -0.28(-8.67%) | |
Dec 30, 2020 | 3.060 | 3.250 | 3.000 | 3.230 | 166,102 | +0.21(+6.95%) |
Dec 29, 2020 | 3.000 | 3.030 | 2.925 | 3.020 | 124,185 | +0.07(+2.37%) |
Dec 28, 2020 | 2.980 | 3.300 | 2.920 | 2.950 | 206,368 | +0.03(+1.03%) |
Dec 24, 2020 | 2.970 | 3.020 | 2.890 | 2.920 | 43,800 | -0.01(-0.34%) |
Dec 23, 2020 | 2.970 | 3.010 | 2.850 | 2.930 | 145,961 | +0.06(+2.09%) |
Dec 22, 2020 | 3.050 | 3.570 | 2.820 | 2.870 | 426,253 | -0.21(-6.82%) |
Dec 21, 2020 | 3.180 | 3.300 | 3.010 | 3.080 | 68,404 | -0.25(-7.51%) |
Dec 18, 2020 | 3.140 | 3.570 | 2.800 | 3.330 | 506,500 | +0.22(+7.07%) |
Dec 17, 2020 | 3.050 | 3.140 | 2.980 | 3.110 | 28,238 | +0.06(+1.97%) |
Dec 16, 2020 | 3.080 | 3.130 | 3.030 | 3.050 | 16,970 | -0.03(-0.97%) |
Dec 15, 2020 | 3.030 | 3.150 | 2.930 | 3.080 | 73,951 | +0.03(+0.98%) |
Dec 14, 2020 | 3.000 | 3.120 | 2.970 | 3.050 | 48,909 | +0.05(+1.67%) |
Dec 11, 2020 | 2.950 | 3.080 | 2.950 | 3.000 | 26,900 | +0.00(+0.00%) |
Dec 10, 2020 | 3.000 | 3.010 | 2.850 | 3.000 | 37,350 | +0.00(+0.00%) |
Dec 09, 2020 | 2.980 | 3.060 | 2.980 | 3.000 | 26,679 | +0.01(+0.33%) |
Dec 08, 2020 | 2.950 | 3.000 | 2.920 | 2.990 | 40,843 | +0.08(+2.75%) |
Dec 07, 2020 | 2.810 | 2.950 | 2.810 | 2.910 | 65,060 | -0.06(-2.02%) |
Dec 04, 2020 | 2.880 | 2.970 | 2.880 | 2.970 | 26,400 | +0.08(+2.77%) |
Dec 03, 2020 | 2.890 | 2.950 | 2.880 | 2.890 | 18,593 | -0.03(-1.03%) |
Dec 02, 2020 | 2.870 | 2.970 | 2.840 | 2.920 | 30,385 | +0.05(+1.74%) |
Dec 01, 2020 | 2.900 | 2.970 | 2.840 | 2.870 | 107,881 | -0.03(-1.03%) |
Nov 30, 2020 | 2.770 | 2.930 | 2.770 | 2.900 | 75,580 | +0.08(+2.84%) |
Nov 27, 2020 | 2.990 | 3.011 | 2.600 | 2.820 | 309,300 | -0.16(-5.37%) |
Nov 25, 2020 | 2.960 | 3.000 | 2.900 | 2.980 | 65,000 | +0.01(+0.34%) |
Nov 24, 2020 | 3.060 | 3.060 | 2.840 | 2.970 | 93,494 | -0.05(-1.66%) |
Nov 23, 2020 | 3.110 | 3.110 | 2.990 | 3.020 | 90,170 | -0.18(-5.63%) |
Nov 20, 2020 | 3.180 | 3.240 | 3.110 | 3.200 | 23,100 | -0.04(-1.23%) |
Nov 19, 2020 | 3.150 | 3.250 | 3.150 | 3.240 | 13,582 | +0.01(+0.31%) |
Nov 18, 2020 | 3.190 | 3.300 | 3.150 | 3.230 | 40,636 | +0.09(+2.87%) |
Nov 17, 2020 | 3.120 | 3.200 | 3.040 | 3.140 | 41,108 | -0.02(-0.63%) |
Nov 16, 2020 | 3.060 | 3.170 | 3.000 | 3.160 | 81,777 | +0.11(+3.61%) |
Nov 13, 2020 | 3.090 | 3.120 | 3.000 | 3.050 | 87,000 | -0.01(-0.33%) |
Nov 12, 2020 | 3.070 | 3.140 | 2.990 | 3.060 | 47,324 | -0.01(-0.33%) |
Nov 11, 2020 | 3.150 | 3.179 | 3.010 | 3.070 | 40,812 | -0.03(-0.97%) |
Nov 10, 2020 | 3.000 | 3.110 | 2.950 | 3.100 | 95,665 | -0.05(-1.59%) |
Nov 09, 2020 | 3.180 | 3.320 | 3.150 | 3.150 | 67,788 | +0.10(+3.28%) |
Nov 06, 2020 | 3.040 | 3.130 | 3.040 | 3.050 | 14,100 | -0.01(-0.33%) |
Nov 05, 2020 | 3.230 | 3.350 | 3.050 | 3.060 | 35,221 | -0.07(-2.24%) |
Nov 04, 2020 | 3.210 | 3.270 | 3.130 | 3.130 | 26,382 | -0.08(-2.49%) |
Nov 03, 2020 | 3.240 | 3.260 | 3.150 | 3.210 | 42,431 | +0.05(+1.58%) |