Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.886 | 4.886 | 4.868 | 4.968 | 33,136 | +0.14(+2.81%) |
Nov 29, 2021 | 4.741 | 4.886 | 4.633 | 4.832 | 31,786 | +0.04(+0.75%) |
Nov 26, 2021 | 4.714 | 4.796 | 4.633 | 4.796 | 4,086 | +0.14(+2.91%) |
Nov 24, 2021 | 4.651 | 4.660 | 4.633 | 4.660 | 5,816 | +0.06(+1.38%) |
Nov 23, 2021 | 4.624 | 4.651 | 4.533 | 4.597 | 44,259 | -0.02(-0.39%) |
Nov 22, 2021 | 4.660 | 4.669 | 4.588 | 4.615 | 23,889 | -0.07(-1.54%) |
Nov 19, 2021 | 4.669 | 4.696 | 4.642 | 4.687 | 11,663 | -0.02(-0.38%) |
Nov 18, 2021 | 4.723 | 4.759 | 4.705 | 4.705 | 16,870 | -0.03(-0.57%) |
Nov 17, 2021 | 4.759 | 4.814 | 4.651 | 4.732 | 31,202 | -0.12(-2.43%) |
Nov 16, 2021 | 4.814 | 4.850 | 4.759 | 4.850 | 18,498 | +0.07(+1.52%) |
Nov 15, 2021 | 4.977 | 5.109 | 4.759 | 4.778 | 42,877 | -0.26(-5.21%) |
Nov 12, 2021 | 5.022 | 5.058 | 5.022 | 5.040 | 8,024 | -0.01(-0.18%) |
Nov 11, 2021 | 5.076 | 5.185 | 5.017 | 5.049 | 6,555 | -0.04(-0.71%) |
Nov 10, 2021 | 5.194 | 5.085 | 5.085 | 15,592 | -0.11(-2.09%) | |
Nov 09, 2021 | 5.103 | 5.237 | 5.103 | 5.194 | 14,819 | -0.01(-0.17%) |
Nov 08, 2021 | 5.112 | 5.248 | 5.112 | 5.203 | 49,932 | +0.09(+1.77%) |
Nov 05, 2021 | 5.112 | 5.158 | 5.067 | 5.112 | 11,229 | +0.07(+1.44%) |
Nov 04, 2021 | 5.067 | 5.158 | 5.017 | 5.040 | 10,801 | -0.03(-0.54%) |
Nov 03, 2021 | 4.913 | 5.117 | 4.910 | 5.067 | 13,360 | +0.09(+1.82%) |
Nov 02, 2021 | 5.130 | 5.165 | 4.895 | 4.977 | 39,127 | -0.12(-2.31%) |
Nov 01, 2021 | 5.139 | 4.913 | 5.049 | 5.094 | 13,229 | +0.18(+3.68%) |
Oct 29, 2021 | 4.986 | 5.121 | 4.913 | 4.913 | 13,108 | -0.10(-1.99%) |
Oct 28, 2021 | 5.049 | 5.152 | 4.909 | 5.013 | 30,202 | -0.03(-0.54%) |
Oct 27, 2021 | 5.022 | 5.112 | 4.977 | 5.040 | 22,580 | -0.03(-0.54%) |
Oct 26, 2021 | 5.004 | 5.067 | 40,677 | +0.09(+1.82%) | ||
Oct 25, 2021 | 4.977 | 5.167 | 4.977 | 4.977 | 36,513 | -0.05(-1.08%) |
Oct 22, 2021 | 5.130 | 5.203 | 4.977 | 5.031 | 22,657 | -0.10(-1.94%) |
Oct 21, 2021 | 5.221 | 5.230 | 5.069 | 5.130 | 10,106 | -0.08(-1.56%) |
Oct 20, 2021 | 5.121 | 5.212 | 5.058 | 5.212 | 4,721 | +0.11(+2.13%) |
Oct 19, 2021 | 5.035 | 5.194 | 5.013 | 5.103 | 29,061 | +0.07(+1.44%) |
Oct 18, 2021 | 5.139 | 5.248 | 5.004 | 5.031 | 26,426 | -0.05(-1.07%) |
Oct 15, 2021 | 5.230 | 5.248 | 5.067 | 5.085 | 22,751 | -0.15(-2.94%) |
Oct 14, 2021 | 5.239 | 5.248 | 5.179 | 5.239 | 16,232 | +0.05(+0.87%) |
Oct 13, 2021 | 5.248 | 5.384 | 5.194 | 5.194 | 13,990 | -0.05(-1.03%) |
Oct 12, 2021 | 5.230 | 5.334 | 5.212 | 5.248 | 15,307 | +0.02(+0.35%) |
Oct 11, 2021 | 5.248 | 5.293 | 5.185 | 5.230 | 35,164 | -0.02(-0.34%) |
Oct 08, 2021 | 5.213 | 5.525 | 5.212 | 5.248 | 43,692 | +0.04(+0.69%) |
Oct 07, 2021 | 5.248 | 5.257 | 5.212 | 5.212 | 27,770 | -0.04(-0.69%) |
Oct 06, 2021 | 5.239 | 5.366 | 5.122 | 5.248 | 51,166 | +0.02(+0.35%) |
Oct 05, 2021 | 5.239 | 5.429 | 5.077 | 5.230 | 111,066 | +0.07(+1.40%) |
Oct 04, 2021 | 5.248 | 5.439 | 4.977 | 5.158 | 129,552 | -0.36(-6.56%) |
Oct 01, 2021 | 6.108 | 6.153 | 5.483 | 5.520 | 300,408 | -0.31(-5.28%) |
Sep 30, 2021 | 4.977 | 5.900 | 4.949 | 5.827 | 255,419 | +0.90(+18.38%) |
Sep 29, 2021 | 4.931 | 4.931 | 4.862 | 4.922 | 13,893 | +0.05(+0.93%) |
Sep 28, 2021 | 4.977 | 4.977 | 4.642 | 4.877 | 40,944 | -0.04(-0.74%) |
Sep 27, 2021 | 4.977 | 4.977 | 4.904 | 4.913 | 38,378 | +0.01(+0.18%) |
Sep 24, 2021 | 4.714 | 4.931 | 4.615 | 4.904 | 146,472 | +0.20(+4.23%) |
Sep 23, 2021 | 4.669 | 4.705 | 4.615 | 4.705 | 14,022 | +0.01(+0.19%) |
Sep 22, 2021 | 4.597 | 4.705 | 4.597 | 4.696 | 3,760 | +0.04(+0.78%) |
Sep 21, 2021 | 4.651 | 4.705 | 4.651 | 4.660 | 35,904 | -0.02(-0.39%) |
Sep 20, 2021 | 4.588 | 4.705 | 4.443 | 4.678 | 13,759 | +0.02(+0.39%) |
Sep 17, 2021 | 4.560 | 4.705 | 4.415 | 4.660 | 161,392 | +0.14(+3.00%) |
Sep 16, 2021 | 4.660 | 4.705 | 4.398 | 4.524 | 61,845 | -0.16(-3.47%) |
Sep 15, 2021 | 4.696 | 4.705 | 4.633 | 4.687 | 47,440 | -0.01(-0.19%) |
Sep 14, 2021 | 4.705 | 4.705 | 4.692 | 4.696 | 31,666 | +0.01(+0.19%) |
Sep 13, 2021 | 4.615 | 4.705 | 4.583 | 4.687 | 20,166 | -0.02(-0.38%) |
Sep 10, 2021 | 4.705 | 4.705 | 4.687 | 4.705 | 12,671 | +0.00(+0.00%) |
Sep 09, 2021 | 4.633 | 4.705 | 4.614 | 4.705 | 77,526 | +0.09(+1.96%) |
Sep 08, 2021 | 4.560 | 4.646 | 4.515 | 4.615 | 23,007 | +0.01(+0.20%) |
Sep 07, 2021 | 4.533 | 4.687 | 4.533 | 4.606 | 20,248 | +0.12(+2.62%) |
Sep 03, 2021 | 4.526 | 4.601 | 4.398 | 4.488 | 25,738 | -0.05(-1.00%) |
Sep 02, 2021 | 4.651 | 4.651 | 4.516 | 4.533 | 20,810 | -0.08(-1.76%) |
Sep 01, 2021 | 4.660 | 4.687 | 4.524 | 4.615 | 12,615 | -0.01(-0.20%) |
Aug 31, 2021 | 4.588 | 4.705 | 4.560 | 4.624 | 15,777 | +0.03(+0.59%) |
Aug 30, 2021 | 4.637 | 4.646 | 4.597 | 4.597 | 5,268 | -0.02(-0.39%) |
Aug 27, 2021 | 4.642 | 4.660 | 4.606 | 4.615 | 27,820 | +0.00(+0.00%) |
Aug 26, 2021 | 4.556 | 4.616 | 4.551 | 4.615 | 29,356 | +0.05(+1.19%) |
Aug 25, 2021 | 4.569 | 4.642 | 4.560 | 4.560 | 17,809 | -0.04(-0.79%) |
Aug 24, 2021 | 4.433 | 4.685 | 4.425 | 4.597 | 18,480 | +0.24(+5.39%) |
Aug 23, 2021 | 4.253 | 4.434 | 4.253 | 4.361 | 23,978 | +0.08(+1.90%) |
Aug 20, 2021 | 4.262 | 4.297 | 4.253 | 4.280 | 28,773 | +0.02(+0.42%) |
Aug 19, 2021 | 4.388 | 4.446 | 4.253 | 4.262 | 29,988 | -0.20(-4.46%) |
Aug 18, 2021 | 4.343 | 4.463 | 4.298 | 4.461 | 49,280 | +0.11(+2.60%) |
Aug 17, 2021 | 4.316 | 4.452 | 4.316 | 4.348 | 25,477 | -0.00(-0.10%) |
Aug 16, 2021 | 4.488 | 4.488 | 4.316 | 4.352 | 64,749 | -0.21(-4.56%) |
Aug 13, 2021 | 4.642 | 4.642 | 4.560 | 4.560 | 41,704 | -0.14(-2.89%) |
Aug 12, 2021 | 4.705 | 4.705 | 4.615 | 4.696 | 43,544 | -0.01(-0.19%) |
Aug 11, 2021 | 4.524 | 4.705 | 4.488 | 4.705 | 72,464 | +0.31(+7.00%) |
Aug 10, 2021 | 4.298 | 4.461 | 4.253 | 4.398 | 44,846 | +0.09(+2.10%) |
Aug 09, 2021 | 4.470 | 4.569 | 4.171 | 4.307 | 79,617 | -0.25(-5.56%) |
Aug 06, 2021 | 4.513 | 4.592 | 4.488 | 4.560 | 32,893 | +0.01(+0.20%) |
Aug 05, 2021 | 4.479 | 4.642 | 4.470 | 4.551 | 62,800 | +0.07(+1.62%) |
Aug 04, 2021 | 4.524 | 4.524 | 4.470 | 4.479 | 13,291 | -0.08(-1.79%) |
Aug 03, 2021 | 4.479 | 4.560 | 4.325 | 4.560 | 50,168 | +0.10(+2.23%) |
Aug 02, 2021 | 4.542 | 4.633 | 4.434 | 4.461 | 42,012 | -0.13(-2.76%) |
Jul 30, 2021 | 4.578 | 4.651 | 4.578 | 4.588 | 9,864 | -0.04(-0.78%) |
Jul 29, 2021 | 4.493 | 4.696 | 4.493 | 4.624 | 22,775 | +0.12(+2.77%) |
Jul 28, 2021 | 4.506 | 4.606 | 4.461 | 4.499 | 40,336 | -0.09(-1.93%) |
Jul 27, 2021 | 4.524 | 4.588 | 4.428 | 4.588 | 21,753 | +0.04(+0.80%) |
Jul 26, 2021 | 4.624 | 4.642 | 4.551 | 4.551 | 44,437 | -0.08(-1.76%) |
Jul 23, 2021 | 4.669 | 4.669 | 4.588 | 4.633 | 27,719 | -0.03(-0.58%) |
Jul 22, 2021 | 4.633 | 4.663 | 4.633 | 4.660 | 53,209 | +0.02(+0.39%) |
Jul 21, 2021 | 4.588 | 4.660 | 4.588 | 4.642 | 27,834 | +0.05(+1.18%) |
Jul 20, 2021 | 4.678 | 4.710 | 4.588 | 4.588 | 60,600 | -0.07(-1.55%) |
Jul 19, 2021 | 4.615 | 4.660 | 4.569 | 4.660 | 66,833 | +0.04(+0.78%) |
Jul 16, 2021 | 4.588 | 4.669 | 4.380 | 4.624 | 83,108 | +0.04(+0.79%) |
Jul 15, 2021 | 4.678 | 4.692 | 4.542 | 4.588 | 48,942 | -0.08(-1.74%) |
Jul 14, 2021 | 4.597 | 4.778 | 4.597 | 4.669 | 82,499 | +0.05(+1.18%) |
Jul 13, 2021 | 4.615 | 4.651 | 4.524 | 4.615 | 16,748 | +0.01(+0.20%) |
Jul 12, 2021 | 4.615 | 4.615 | 4.452 | 4.606 | 78,837 | +0.00(+0.00%) |
Jul 09, 2021 | 4.651 | 4.651 | 4.567 | 4.606 | 33,145 | -0.01(-0.20%) |
Jul 08, 2021 | 4.606 | 4.615 | 4.524 | 4.615 | 54,299 | +0.01(+0.12%) |
Jul 07, 2021 | 4.615 | 4.627 | 4.584 | 4.609 | 48,414 | -0.01(-0.12%) |
Jul 06, 2021 | 4.660 | 4.660 | 4.542 | 4.615 | 93,943 | +0.05(+0.99%) |
Jul 02, 2021 | 4.434 | 4.569 | 4.434 | 4.569 | 86,371 | +0.03(+0.60%) |
Jul 01, 2021 | 4.551 | 4.569 | 4.511 | 4.542 | 82,085 | +0.02(+0.40%) |
Jun 30, 2021 | 4.361 | 4.569 | 4.325 | 4.524 | 201,604 | +0.18(+4.17%) |
Jun 29, 2021 | 4.262 | 4.407 | 4.257 | 4.343 | 25,515 | +0.08(+1.80%) |
Jun 28, 2021 | 4.180 | 4.370 | 4.180 | 4.266 | 38,238 | +0.05(+1.18%) |
Jun 25, 2021 | 4.370 | 4.434 | 4.099 | 4.217 | 110,271 | -0.17(-3.92%) |
Jun 24, 2021 | 4.425 | 4.425 | 4.343 | 4.388 | 29,672 | +0.05(+1.04%) |
Jun 23, 2021 | 4.198 | 4.434 | 4.198 | 4.343 | 43,546 | +0.13(+3.00%) |
Jun 22, 2021 | 4.407 | 4.479 | 4.081 | 4.217 | 93,779 | -0.12(-2.71%) |
Jun 21, 2021 | 4.298 | 4.624 | 4.250 | 4.334 | 157,397 | +0.16(+3.90%) |
Jun 18, 2021 | 4.017 | 4.180 | 3.846 | 4.171 | 41,399 | +0.12(+2.90%) |
Jun 17, 2021 | 4.090 | 4.289 | 4.027 | 4.054 | 31,655 | +0.02(+0.45%) |
Jun 16, 2021 | 3.991 | 4.289 | 3.991 | 4.036 | 148,518 | +0.07(+1.83%) |
Jun 15, 2021 | 3.963 | 4.027 | 3.900 | 3.963 | 25,528 | +0.04(+0.92%) |
Jun 14, 2021 | 3.846 | 4.027 | 3.846 | 3.927 | 28,128 | +0.08(+2.12%) |
Jun 11, 2021 | 3.782 | 3.846 | 3.737 | 3.846 | 37,436 | +0.11(+2.91%) |
Jun 10, 2021 | 3.728 | 3.778 | 3.717 | 3.737 | 6,110 | +0.00(+0.00%) |
Jun 09, 2021 | 3.728 | 3.782 | 3.728 | 3.737 | 12,212 | +0.01(+0.24%) |
Jun 08, 2021 | 3.764 | 3.782 | 3.683 | 3.728 | 36,750 | +0.00(+0.12%) |
Jun 07, 2021 | 3.791 | 3.791 | 3.647 | 3.723 | 20,603 | -0.02(-0.60%) |
Jun 04, 2021 | 3.755 | 3.782 | 3.710 | 3.746 | 13,079 | +0.00(+0.00%) |
Jun 03, 2021 | 3.728 | 3.787 | 3.710 | 3.746 | 23,205 | -0.02(-0.48%) |
Jun 02, 2021 | 3.837 | 3.837 | 3.737 | 3.764 | 4,488 | -0.04(-0.95%) |
Jun 01, 2021 | 3.710 | 3.837 | 3.547 | 3.800 | 52,272 | +0.11(+2.94%) |
May 28, 2021 | 3.592 | 3.692 | 3.592 | 3.692 | 18,614 | +0.09(+2.51%) |
May 27, 2021 | 3.637 | 3.659 | 3.601 | 3.601 | 39,726 | -0.01(-0.25%) |
May 26, 2021 | 3.601 | 3.737 | 3.574 | 3.610 | 39,864 | +0.00(+0.00%) |
May 25, 2021 | 3.628 | 3.692 | 3.593 | 3.610 | 42,077 | -0.01(-0.25%) |
May 24, 2021 | 3.619 | 3.683 | 3.601 | 3.619 | 37,908 | +0.00(+0.00%) |
May 21, 2021 | 3.619 | 3.637 | 3.592 | 3.619 | 58,507 | +0.00(+0.00%) |
May 20, 2021 | 3.619 | 3.647 | 3.565 | 3.619 | 60,084 | +0.01(+0.25%) |
May 19, 2021 | 3.556 | 3.628 | 3.556 | 3.610 | 25,150 | -0.01(-0.25%) |
May 18, 2021 | 3.710 | 3.746 | 3.610 | 3.619 | 49,494 | -0.06(-1.72%) |
May 17, 2021 | 3.656 | 3.755 | 3.628 | 3.683 | 56,611 | +0.04(+0.99%) |
May 14, 2021 | 3.619 | 3.664 | 3.601 | 3.647 | 38,327 | +0.06(+1.77%) |
May 13, 2021 | 3.538 | 3.737 | 3.538 | 3.583 | 63,346 | -0.03(-0.75%) |
May 12, 2021 | 3.592 | 3.647 | 3.592 | 3.610 | 23,496 | +0.02(+0.50%) |
May 11, 2021 | 3.556 | 3.633 | 3.547 | 3.592 | 14,048 | -0.03(-0.75%) |
May 10, 2021 | 3.619 | 3.647 | 3.601 | 3.619 | 86,153 | +0.05(+1.52%) |
May 07, 2021 | 3.592 | 3.656 | 3.556 | 3.565 | 45,792 | -0.02(-0.50%) |
May 06, 2021 | 3.529 | 3.603 | 3.529 | 3.583 | 7,690 | +0.02(+0.51%) |
May 05, 2021 | 3.628 | 3.628 | 3.556 | 3.565 | 6,300 | -0.01(-0.25%) |
May 04, 2021 | 3.565 | 3.628 | 3.538 | 3.574 | 16,242 | -0.01(-0.25%) |
May 03, 2021 | 3.547 | 3.629 | 3.547 | 3.583 | 10,698 | -0.01(-0.25%) |
Apr 30, 2021 | 3.601 | 3.619 | 3.581 | 3.592 | 10,167 | -0.01(-0.25%) |
Apr 29, 2021 | 3.551 | 3.616 | 3.547 | 3.601 | 7,360 | +0.04(+1.02%) |
Apr 28, 2021 | 3.574 | 3.637 | 3.565 | 3.565 | 5,776 | -0.01(-0.25%) |
Apr 27, 2021 | 3.529 | 3.670 | 3.529 | 3.574 | 30,855 | +0.07(+2.07%) |
Apr 26, 2021 | 3.515 | 3.583 | 3.502 | 3.502 | 13,624 | -0.06(-1.78%) |
Apr 23, 2021 | 3.547 | 3.601 | 3.447 | 3.565 | 42,991 | -0.01(-0.25%) |
Apr 22, 2021 | 3.520 | 3.601 | 3.520 | 3.574 | 31,858 | +0.06(+1.80%) |
Apr 21, 2021 | 3.502 | 3.601 | 3.493 | 3.511 | 53,844 | +0.02(+0.52%) |
Apr 20, 2021 | 3.619 | 3.647 | 3.493 | 3.493 | 14,526 | -0.08(-2.28%) |
Apr 19, 2021 | 3.511 | 3.650 | 3.511 | 3.574 | 28,959 | +0.08(+2.33%) |
Apr 16, 2021 | 3.484 | 3.601 | 3.411 | 3.493 | 62,442 | +0.05(+1.31%) |
Apr 15, 2021 | 3.484 | 3.484 | 3.446 | 3.447 | 18,508 | -0.03(-0.78%) |
Apr 14, 2021 | 3.453 | 3.529 | 3.447 | 3.475 | 18,583 | +0.08(+2.40%) |
Apr 13, 2021 | 3.348 | 3.429 | 3.257 | 3.393 | 400,033 | -0.08(-2.34%) |
Apr 12, 2021 | 3.447 | 3.520 | 3.447 | 3.475 | 13,869 | +0.03(+0.79%) |
Apr 09, 2021 | 3.393 | 3.484 | 3.393 | 3.447 | 25,639 | -0.01(-0.26%) |
Apr 08, 2021 | 3.466 | 3.494 | 3.386 | 3.456 | 10,157 | -0.04(-1.04%) |
Apr 07, 2021 | 3.449 | 3.522 | 3.447 | 3.493 | 15,879 | +0.00(+0.00%) |
Apr 06, 2021 | 3.447 | 3.619 | 3.325 | 3.493 | 43,491 | +0.10(+2.93%) |
Apr 05, 2021 | 3.438 | 3.455 | 3.393 | 3.393 | 13,623 | +0.05(+1.63%) |
Apr 01, 2021 | 3.511 | 3.538 | 3.257 | 3.339 | 43,543 | -0.19(-5.26%) |
Mar 31, 2021 | 3.466 | 3.565 | 3.466 | 3.524 | 4,622 | -0.04(-1.14%) |
Mar 30, 2021 | 3.619 | 3.628 | 3.493 | 3.565 | 6,069 | -0.03(-0.76%) |
Mar 29, 2021 | 3.647 | 3.647 | 3.456 | 3.592 | 8,998 | -0.01(-0.25%) |
Mar 26, 2021 | 3.547 | 3.665 | 3.524 | 3.601 | 284,359 | +0.01(+0.25%) |
Mar 25, 2021 | 3.538 | 3.601 | 3.538 | 3.592 | 6,553 | +0.05(+1.53%) |
Mar 24, 2021 | 3.520 | 3.547 | 3.511 | 3.538 | 9,413 | +0.06(+1.82%) |
Mar 23, 2021 | 3.438 | 3.484 | 3.438 | 3.475 | 5,963 | -0.02(-0.52%) |
Mar 22, 2021 | 3.599 | 3.599 | 3.493 | 3.493 | 834 | -0.14(-3.98%) |
Mar 19, 2021 | 3.610 | 3.637 | 3.475 | 3.637 | 28,513 | +0.06(+1.77%) |
Mar 18, 2021 | 3.556 | 3.574 | 3.520 | 3.574 | 20,347 | +0.05(+1.28%) |
Mar 17, 2021 | 3.447 | 3.610 | 3.447 | 3.529 | 21,841 | +0.03(+0.78%) |
Mar 16, 2021 | 3.529 | 3.592 | 3.502 | 3.502 | 14,033 | -0.05(-1.28%) |
Mar 15, 2021 | 3.583 | 3.583 | 3.502 | 3.547 | 6,758 | -0.05(-1.26%) |
Mar 12, 2021 | 3.582 | 3.592 | 3.524 | 3.592 | 3,204 | +0.00(+0.00%) |
Mar 11, 2021 | 3.520 | 3.592 | 3.520 | 3.592 | 6,484 | +0.07(+2.06%) |
Mar 10, 2021 | 3.484 | 3.565 | 3.484 | 3.520 | 11,786 | +0.04(+1.04%) |
Mar 09, 2021 | 3.438 | 3.493 | 3.438 | 3.484 | 3,235 | -0.05(-1.28%) |
Mar 08, 2021 | 3.619 | 3.619 | 3.456 | 3.529 | 15,644 | +0.00(+0.00%) |
Mar 05, 2021 | 3.375 | 3.592 | 3.339 | 3.529 | 39,454 | +0.17(+5.12%) |
Mar 04, 2021 | 3.529 | 3.619 | 3.176 | 3.357 | 96,687 | -0.22(-6.08%) |
Mar 03, 2021 | 3.538 | 3.574 | 3.536 | 3.574 | 17,141 | +0.01(+0.25%) |
Mar 02, 2021 | 3.574 | 3.592 | 3.565 | 3.565 | 10,581 | +0.02(+0.51%) |
Mar 01, 2021 | 3.520 | 3.619 | 3.456 | 3.547 | 12,940 | +0.00(+0.00%) |
Feb 26, 2021 | 3.475 | 3.647 | 3.447 | 3.547 | 29,950 | -0.05(-1.26%) |
Feb 25, 2021 | 3.764 | 3.837 | 3.501 | 3.592 | 37,795 | -0.09(-2.46%) |
Feb 24, 2021 | 3.583 | 3.846 | 3.484 | 3.683 | 82,199 | +0.13(+3.56%) |
Feb 23, 2021 | 3.538 | 3.556 | 3.366 | 3.556 | 35,248 | -0.06(-1.75%) |
Feb 22, 2021 | 3.538 | 3.665 | 3.438 | 3.619 | 36,320 | +0.09(+2.56%) |
Feb 19, 2021 | 3.484 | 3.683 | 3.447 | 3.529 | 40,670 | -0.01(-0.26%) |
Feb 18, 2021 | 3.773 | 3.773 | 3.529 | 3.538 | 57,767 | -0.28(-7.35%) |
Feb 17, 2021 | 3.773 | 3.882 | 3.619 | 3.818 | 108,872 | -0.05(-1.17%) |
Feb 16, 2021 | 3.728 | 4.017 | 3.637 | 3.864 | 561,562 | +0.42(+12.07%) |
Feb 12, 2021 | 3.131 | 3.601 | 3.131 | 3.447 | 404,933 | +0.24(+7.32%) |
Feb 11, 2021 | 3.348 | 3.366 | 3.212 | 3.212 | 9,905 | -0.08(-2.47%) |
Feb 10, 2021 | 3.610 | 3.610 | 3.257 | 3.294 | 17,647 | -0.12(-3.45%) |
Feb 09, 2021 | 3.647 | 3.647 | 3.411 | 3.411 | 21,085 | -0.11(-3.08%) |
Feb 08, 2021 | 3.420 | 3.619 | 3.384 | 3.520 | 32,396 | +0.18(+5.42%) |
Feb 05, 2021 | 3.438 | 3.533 | 3.276 | 3.339 | 34,812 | -0.07(-2.12%) |
Feb 04, 2021 | 3.429 | 3.447 | 3.330 | 3.411 | 9,896 | +0.12(+3.57%) |
Feb 03, 2021 | 3.257 | 3.417 | 3.221 | 3.294 | 22,895 | +0.08(+2.54%) |
Feb 02, 2021 | 3.420 | 3.420 | 3.194 | 3.212 | 21,942 | -0.06(-1.93%) |
Feb 01, 2021 | 3.366 | 3.375 | 3.248 | 3.276 | 5,777 | +0.12(+3.72%) |
Jan 29, 2021 | 3.257 | 3.257 | 3.086 | 3.158 | 12,156 | -0.05(-1.69%) |
Jan 28, 2021 | 3.248 | 3.257 | 3.167 | 3.212 | 5,567 | -0.04(-1.11%) |
Jan 27, 2021 | 3.194 | 3.248 | 3.167 | 3.248 | 6,317 | -0.02(-0.55%) |
Jan 26, 2021 | 3.379 | 3.382 | 3.266 | 3.266 | 23,271 | -0.02(-0.55%) |
Jan 25, 2021 | 3.438 | 3.438 | 3.230 | 3.285 | 5,307 | -0.05(-1.63%) |
Jan 22, 2021 | 3.393 | 3.420 | 3.339 | 3.339 | 18,345 | -0.08(-2.38%) |
Jan 21, 2021 | 3.574 | 3.601 | 3.420 | 3.420 | 25,962 | -0.12(-3.32%) |
Jan 20, 2021 | 3.605 | 3.626 | 3.538 | 3.538 | 10,458 | -0.06(-1.76%) |
Jan 19, 2021 | 3.556 | 3.619 | 3.556 | 3.601 | 10,543 | -0.08(-2.21%) |
Jan 15, 2021 | 3.628 | 3.683 | 3.610 | 3.683 | 35,365 | +0.02(+0.49%) |
Jan 14, 2021 | 3.601 | 3.696 | 3.565 | 3.665 | 16,962 | +0.06(+1.76%) |
Jan 13, 2021 | 3.637 | 3.701 | 3.601 | 3.601 | 12,012 | -0.02(-0.50%) |
Jan 12, 2021 | 3.701 | 3.809 | 3.529 | 3.619 | 25,767 | +0.16(+4.71%) |
Jan 11, 2021 | 3.520 | 3.837 | 3.375 | 3.456 | 72,856 | +0.07(+2.14%) |
Jan 08, 2021 | 3.429 | 3.493 | 3.348 | 3.384 | 17,130 | +0.07(+2.19%) |
Jan 07, 2021 | 3.402 | 3.402 | 3.221 | 3.312 | 4,464 | +0.00(+0.00%) |
Jan 06, 2021 | 3.529 | 3.574 | 3.303 | 3.312 | 9,380 | -0.11(-3.17%) |
Jan 05, 2021 | 3.348 | 3.420 | 3.348 | 3.420 | 2,225 | +0.06(+1.89%) |
Jan 04, 2021 | 3.366 | 3.370 | 3.257 | 3.357 | 6,119 | +0.00(+0.00%) |
Dec 31, 2020 | 3.357 | 3.357 | 3.357 | 16,504 | +0.01(+0.41%) | |
Dec 30, 2020 | 3.298 | 3.343 | 3.230 | 3.343 | 16,504 | -0.02(-0.67%) |
Dec 29, 2020 | 3.438 | 3.519 | 3.276 | 3.366 | 19,478 | +0.02(+0.54%) |
Dec 28, 2020 | 3.348 | 3.438 | 3.104 | 3.348 | 48,846 | +0.21(+6.63%) |
Dec 24, 2020 | 3.402 | 3.402 | 3.140 | 3.140 | 14,146 | -0.14(-4.41%) |
Dec 23, 2020 | 3.420 | 3.420 | 3.239 | 3.285 | 30,511 | -0.15(-4.47%) |
Dec 22, 2020 | 3.266 | 3.438 | 3.257 | 3.438 | 16,260 | +0.09(+2.70%) |
Dec 21, 2020 | 3.429 | 3.429 | 3.248 | 3.348 | 4,598 | +0.08(+2.49%) |
Dec 18, 2020 | 3.122 | 3.484 | 3.122 | 3.266 | 65,094 | +0.12(+3.74%) |
Dec 17, 2020 | 2.933 | 3.158 | 2.933 | 3.149 | 37,396 | +0.14(+4.50%) |
Dec 16, 2020 | 2.986 | 3.049 | 2.895 | 3.013 | 20,652 | +0.03(+0.91%) |
Dec 15, 2020 | 2.986 | 2.995 | 2.941 | 2.986 | 1,979 | +0.04(+1.23%) |
Dec 14, 2020 | 2.923 | 3.040 | 2.895 | 2.950 | 38,678 | -0.05(-1.51%) |
Dec 11, 2020 | 3.032 | 3.049 | 2.923 | 2.995 | 2,762 | +0.03(+0.91%) |
Dec 10, 2020 | 2.905 | 3.054 | 2.905 | 2.968 | 6,123 | +0.06(+2.18%) |
Dec 09, 2020 | 3.058 | 3.058 | 2.896 | 2.905 | 16,755 | -0.05(-1.83%) |
Dec 08, 2020 | 2.995 | 3.058 | 2.959 | 2.959 | 19,042 | -0.05(-1.80%) |
Dec 07, 2020 | 2.995 | 3.104 | 2.995 | 3.013 | 7,154 | +0.05(+1.52%) |
Dec 04, 2020 | 2.986 | 3.040 | 2.941 | 2.968 | 5,304 | -0.01(-0.30%) |
Dec 03, 2020 | 3.011 | 3.011 | 2.941 | 2.977 | 5,313 | -0.04(-1.20%) |
Dec 02, 2020 | 2.948 | 3.013 | 2.948 | 3.013 | 2,465 | -0.02(-0.60%) |