Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.110 | 7.300 | 7.070 | 7.120 | 16,531 | +0.05(+0.71%) |
Dec 30, 2021 | 7.010 | 7.190 | 6.990 | 7.070 | 43,518 | +0.00(+0.00%) |
Dec 29, 2021 | 7.230 | 7.284 | 7.000 | 7.070 | 36,606 | -0.12(-1.67%) |
Dec 28, 2021 | 7.530 | 7.730 | 7.135 | 7.190 | 67,993 | -0.33(-4.39%) |
Dec 27, 2021 | 7.080 | 7.631 | 7.080 | 7.520 | 62,282 | +0.44(+6.21%) |
Dec 23, 2021 | 7.050 | 7.277 | 6.943 | 7.080 | 66,239 | +0.16(+2.31%) |
Dec 22, 2021 | 6.740 | 7.070 | 6.690 | 6.920 | 54,418 | +0.19(+2.82%) |
Dec 21, 2021 | 6.510 | 6.950 | 6.505 | 6.730 | 99,874 | +0.28(+4.34%) |
Dec 20, 2021 | 6.310 | 6.660 | 6.250 | 6.450 | 62,718 | -0.14(-2.12%) |
Dec 17, 2021 | 6.230 | 6.703 | 6.150 | 6.590 | 93,597 | +0.33(+5.27%) |
Dec 16, 2021 | 6.560 | 6.815 | 6.149 | 6.260 | 119,198 | -0.24(-3.69%) |
Dec 15, 2021 | 6.080 | 6.760 | 5.960 | 6.500 | 138,902 | +0.31(+5.01%) |
Dec 14, 2021 | 6.470 | 6.470 | 6.140 | 6.190 | 131,778 | -0.32(-4.92%) |
Dec 13, 2021 | 7.750 | 7.926 | 6.470 | 6.510 | 360,298 | -1.65(-20.22%) |
Dec 10, 2021 | 8.740 | 8.774 | 8.030 | 8.160 | 102,975 | -0.65(-7.38%) |
Dec 09, 2021 | 8.550 | 8.960 | 8.400 | 8.810 | 137,339 | +0.23(+2.68%) |
Dec 08, 2021 | 8.120 | 8.850 | 8.000 | 8.580 | 140,866 | +0.58(+7.25%) |
Dec 07, 2021 | 7.500 | 8.240 | 7.420 | 8.000 | 128,155 | +0.61(+8.25%) |
Dec 06, 2021 | 6.930 | 7.390 | 6.890 | 7.390 | 126,772 | +0.42(+6.03%) |
Dec 03, 2021 | 7.700 | 7.700 | 6.750 | 6.970 | 217,383 | -0.89(-11.32%) |
Dec 02, 2021 | 8.300 | 8.300 | 7.600 | 7.860 | 185,376 | -0.45(-5.42%) |
Dec 01, 2021 | 7.960 | 8.400 | 7.870 | 8.310 | 220,731 | +0.44(+5.59%) |
Nov 30, 2021 | 7.920 | 8.100 | 7.753 | 7.870 | 130,115 | -0.09(-1.13%) |
Nov 29, 2021 | 7.680 | 8.090 | 7.530 | 7.960 | 256,549 | +0.60(+8.15%) |
Nov 26, 2021 | 7.190 | 7.550 | 6.950 | 7.360 | 92,924 | -0.24(-3.16%) |
Nov 24, 2021 | 7.100 | 7.650 | 6.940 | 7.600 | 153,519 | +0.57(+8.11%) |
Nov 23, 2021 | 6.970 | 7.190 | 6.810 | 7.030 | 391,321 | -0.17(-2.36%) |
Nov 22, 2021 | 6.990 | 7.440 | 6.990 | 7.200 | 223,141 | +0.24(+3.45%) |
Nov 19, 2021 | 6.630 | 7.097 | 6.390 | 6.960 | 107,139 | +0.23(+3.42%) |
Nov 18, 2021 | 6.800 | 6.860 | 6.730 | 6.730 | 77,825 | -0.13(-1.90%) |
Nov 17, 2021 | 6.990 | 7.040 | 6.660 | 6.860 | 87,868 | -0.14(-2.00%) |
Nov 16, 2021 | 6.890 | 7.160 | 6.890 | 7.000 | 152,579 | +0.11(+1.60%) |
Nov 15, 2021 | 6.280 | 7.250 | 6.190 | 6.890 | 326,591 | +0.67(+10.77%) |
Nov 12, 2021 | 6.130 | 6.320 | 6.050 | 6.220 | 82,907 | +0.01(+0.16%) |
Nov 11, 2021 | 6.230 | 6.406 | 6.130 | 6.210 | 57,570 | -0.06(-0.96%) |
Nov 10, 2021 | 6.160 | 6.270 | 27,830 | +0.07(+1.13%) | ||
Nov 09, 2021 | 6.260 | 6.310 | 6.064 | 6.200 | 78,120 | -0.06(-0.96%) |
Nov 08, 2021 | 6.550 | 6.550 | 5.830 | 6.260 | 138,468 | -0.29(-4.43%) |
Nov 05, 2021 | 6.350 | 6.720 | 6.350 | 6.550 | 96,958 | +0.29(+4.63%) |
Nov 04, 2021 | 6.410 | 6.530 | 6.240 | 6.260 | 85,732 | -0.16(-2.49%) |
Nov 03, 2021 | 6.280 | 6.545 | 6.230 | 6.420 | 43,991 | +0.09(+1.42%) |
Nov 02, 2021 | 6.200 | 6.350 | 6.080 | 6.330 | 64,320 | +0.18(+2.93%) |
Nov 01, 2021 | 6.000 | 6.335 | 6.180 | 6.150 | 134,822 | +0.18(+3.02%) |
Oct 29, 2021 | 6.000 | 6.060 | 5.920 | 5.970 | 52,694 | -0.04(-0.67%) |
Oct 28, 2021 | 5.900 | 6.080 | 5.830 | 6.010 | 49,346 | +0.10(+1.69%) |
Oct 27, 2021 | 5.870 | 6.030 | 5.842 | 5.910 | 61,961 | +0.01(+0.17%) |
Oct 26, 2021 | 5.980 | 5.900 | 117,771 | -0.13(-2.16%) | ||
Oct 25, 2021 | 5.910 | 6.090 | 5.890 | 6.030 | 114,322 | +0.17(+2.90%) |
Oct 22, 2021 | 6.280 | 6.380 | 5.781 | 5.860 | 160,869 | -0.46(-7.28%) |
Oct 21, 2021 | 6.300 | 6.460 | 6.220 | 6.320 | 44,730 | -0.06(-0.94%) |
Oct 20, 2021 | 6.390 | 6.470 | 6.070 | 6.380 | 65,430 | -0.02(-0.31%) |
Oct 19, 2021 | 6.060 | 6.489 | 6.010 | 6.400 | 86,615 | +0.34(+5.61%) |
Oct 18, 2021 | 6.020 | 6.190 | 6.000 | 6.060 | 81,222 | +0.07(+1.17%) |
Oct 15, 2021 | 6.380 | 6.380 | 5.910 | 5.990 | 124,700 | -0.36(-5.67%) |
Oct 14, 2021 | 6.410 | 6.570 | 6.270 | 6.350 | 52,797 | +0.04(+0.63%) |
Oct 13, 2021 | 6.630 | 6.630 | 6.240 | 6.310 | 106,714 | -0.10(-1.56%) |
Oct 12, 2021 | 6.150 | 6.640 | 6.130 | 6.410 | 159,034 | +0.30(+4.91%) |
Oct 11, 2021 | 6.090 | 6.200 | 5.910 | 6.110 | 130,033 | -0.09(-1.45%) |
Oct 08, 2021 | 6.120 | 6.210 | 6.030 | 6.200 | 76,375 | +0.17(+2.82%) |
Oct 07, 2021 | 5.890 | 6.240 | 5.890 | 6.030 | 88,598 | +0.20(+3.43%) |
Oct 06, 2021 | 5.710 | 6.050 | 5.660 | 5.830 | 161,151 | -0.05(-0.85%) |
Oct 05, 2021 | 6.160 | 6.250 | 5.420 | 5.880 | 408,505 | -0.18(-2.97%) |
Oct 04, 2021 | 6.290 | 6.439 | 5.911 | 6.060 | 206,940 | -0.29(-4.57%) |
Oct 01, 2021 | 6.090 | 6.560 | 6.080 | 6.350 | 165,777 | +0.27(+4.44%) |
Sep 30, 2021 | 6.120 | 6.245 | 5.910 | 6.080 | 114,749 | -0.03(-0.49%) |
Sep 29, 2021 | 6.750 | 6.900 | 6.110 | 6.110 | 218,082 | -0.63(-9.35%) |
Sep 28, 2021 | 6.770 | 7.020 | 6.550 | 6.740 | 274,637 | +0.04(+0.60%) |
Sep 27, 2021 | 7.570 | 7.580 | 6.610 | 6.700 | 545,050 | -1.00(-12.99%) |
Sep 24, 2021 | 7.300 | 7.750 | 7.300 | 7.700 | 411,891 | +0.35(+4.76%) |
Sep 23, 2021 | 6.510 | 7.490 | 6.510 | 7.350 | 514,919 | +0.90(+13.95%) |
Sep 22, 2021 | 6.200 | 6.550 | 6.120 | 6.450 | 190,780 | +0.14(+2.22%) |
Sep 21, 2021 | 7.060 | 7.270 | 6.000 | 6.310 | 667,232 | -0.78(-11.00%) |
Sep 20, 2021 | 6.880 | 7.240 | 6.830 | 7.090 | 237,884 | -0.02(-0.28%) |
Sep 17, 2021 | 7.800 | 7.839 | 6.910 | 7.110 | 408,282 | -0.77(-9.77%) |
Sep 16, 2021 | 7.600 | 8.095 | 7.500 | 7.880 | 477,984 | +0.31(+4.10%) |
Sep 15, 2021 | 7.020 | 8.300 | 7.015 | 7.570 | 889,225 | +0.68(+9.87%) |
Sep 14, 2021 | 7.110 | 8.150 | 6.560 | 6.890 | 2,217,892 | -0.20(-2.82%) |
Sep 13, 2021 | 6.160 | 7.200 | 6.160 | 7.090 | 688,282 | +1.05(+17.38%) |
Sep 10, 2021 | 5.820 | 6.240 | 5.800 | 6.040 | 294,396 | +0.29(+5.04%) |
Sep 09, 2021 | 5.520 | 5.940 | 5.520 | 5.750 | 263,032 | +0.33(+6.09%) |
Sep 08, 2021 | 5.850 | 5.873 | 5.370 | 5.420 | 169,509 | -0.36(-6.23%) |
Sep 07, 2021 | 5.350 | 5.800 | 5.320 | 5.780 | 229,256 | +0.50(+9.47%) |
Sep 03, 2021 | 5.220 | 5.300 | 5.180 | 5.280 | 78,171 | +0.09(+1.73%) |
Sep 02, 2021 | 5.170 | 5.255 | 5.170 | 5.190 | 50,786 | +0.03(+0.58%) |
Sep 01, 2021 | 5.190 | 5.210 | 5.140 | 5.160 | 34,089 | +0.02(+0.39%) |
Aug 31, 2021 | 5.160 | 5.236 | 5.140 | 5.140 | 69,405 | +0.01(+0.19%) |
Aug 30, 2021 | 5.060 | 5.310 | 5.046 | 5.130 | 165,296 | +0.15(+3.01%) |
Aug 27, 2021 | 5.020 | 5.080 | 4.960 | 4.980 | 65,459 | -0.05(-0.99%) |
Aug 26, 2021 | 4.890 | 5.100 | 4.851 | 5.030 | 102,978 | +0.14(+2.86%) |
Aug 25, 2021 | 4.990 | 5.090 | 4.890 | 4.890 | 141,598 | -0.05(-1.01%) |
Aug 24, 2021 | 4.829 | 5.070 | 4.776 | 4.940 | 152,852 | +0.16(+3.35%) |
Aug 23, 2021 | 4.530 | 4.850 | 4.530 | 4.780 | 322,711 | +0.26(+5.75%) |
Aug 20, 2021 | 4.500 | 4.600 | 4.480 | 4.520 | 79,964 | +0.02(+0.44%) |
Aug 19, 2021 | 4.310 | 4.530 | 4.280 | 4.500 | 156,274 | +0.15(+3.45%) |
Aug 18, 2021 | 4.180 | 4.420 | 4.180 | 4.350 | 80,655 | +0.15(+3.57%) |
Aug 17, 2021 | 4.090 | 4.240 | 4.030 | 4.200 | 101,711 | +0.05(+1.20%) |
Aug 16, 2021 | 4.220 | 4.220 | 3.997 | 4.150 | 76,713 | -0.13(-3.04%) |
Aug 13, 2021 | 4.580 | 4.600 | 4.250 | 4.280 | 206,730 | -0.30(-6.55%) |
Aug 12, 2021 | 4.410 | 4.640 | 4.381 | 4.580 | 88,452 | +0.13(+2.92%) |
Aug 11, 2021 | 4.630 | 4.680 | 4.344 | 4.450 | 110,398 | -0.16(-3.47%) |
Aug 10, 2021 | 4.730 | 4.740 | 4.520 | 4.610 | 65,228 | -0.16(-3.35%) |
Aug 09, 2021 | 4.620 | 4.790 | 4.540 | 4.770 | 123,042 | +0.19(+4.15%) |
Aug 06, 2021 | 4.630 | 4.640 | 4.460 | 4.580 | 46,088 | +0.03(+0.66%) |
Aug 05, 2021 | 4.500 | 4.800 | 4.500 | 4.550 | 139,999 | -0.08(-1.73%) |
Aug 04, 2021 | 4.270 | 4.740 | 4.220 | 4.630 | 300,287 | +0.36(+8.43%) |
Aug 03, 2021 | 4.270 | 4.300 | 4.130 | 4.270 | 58,162 | +0.02(+0.47%) |
Aug 02, 2021 | 4.260 | 4.360 | 4.172 | 4.250 | 54,950 | +0.05(+1.19%) |
Jul 30, 2021 | 4.200 | 4.290 | 4.130 | 4.200 | 125,362 | -0.04(-0.94%) |
Jul 29, 2021 | 4.390 | 4.400 | 4.170 | 4.240 | 506,479 | -0.09(-2.08%) |
Jul 28, 2021 | 4.140 | 4.330 | 4.093 | 4.330 | 2,785,591 | +0.25(+6.13%) |
Jul 27, 2021 | 4.180 | 4.224 | 4.030 | 4.080 | 30,057 | -0.11(-2.63%) |
Jul 26, 2021 | 4.210 | 4.360 | 4.150 | 4.190 | 60,444 | +0.03(+0.72%) |
Jul 23, 2021 | 4.170 | 4.260 | 4.130 | 4.160 | 35,153 | -0.01(-0.24%) |
Jul 22, 2021 | 4.230 | 4.333 | 4.116 | 4.170 | 31,667 | -0.05(-1.18%) |
Jul 21, 2021 | 4.400 | 4.430 | 4.200 | 4.220 | 88,390 | -0.17(-3.87%) |
Jul 20, 2021 | 4.010 | 4.470 | 3.855 | 4.390 | 376,744 | +0.38(+9.48%) |
Jul 19, 2021 | 3.800 | 4.049 | 3.700 | 4.010 | 70,992 | +0.01(+0.25%) |
Jul 16, 2021 | 3.990 | 4.040 | 3.980 | 4.000 | 64,295 | +0.01(+0.25%) |
Jul 15, 2021 | 4.010 | 4.020 | 3.950 | 3.990 | 63,558 | +0.00(+0.00%) |
Jul 14, 2021 | 4.010 | 4.030 | 3.970 | 3.990 | 32,867 | -0.04(-0.99%) |
Jul 13, 2021 | 4.240 | 4.280 | 3.988 | 4.030 | 54,288 | -0.19(-4.50%) |
Jul 12, 2021 | 4.060 | 4.260 | 4.060 | 4.220 | 88,805 | +0.18(+4.46%) |
Jul 09, 2021 | 3.980 | 4.090 | 3.930 | 4.040 | 31,099 | +0.06(+1.51%) |
Jul 08, 2021 | 3.890 | 4.040 | 3.890 | 3.980 | 29,374 | -0.04(-1.00%) |
Jul 07, 2021 | 4.010 | 4.140 | 3.950 | 4.020 | 55,587 | +0.02(+0.50%) |
Jul 06, 2021 | 3.920 | 4.040 | 3.840 | 4.000 | 61,110 | +0.00(+0.00%) |
Jul 02, 2021 | 4.080 | 4.100 | 4.000 | 4.000 | 65,753 | -0.08(-1.96%) |
Jul 01, 2021 | 4.140 | 4.150 | 4.020 | 4.080 | 24,286 | -0.04(-0.97%) |
Jun 30, 2021 | 4.010 | 4.120 | 3.960 | 4.120 | 24,799 | +0.10(+2.49%) |
Jun 29, 2021 | 4.140 | 4.140 | 3.990 | 4.020 | 27,448 | -0.11(-2.66%) |
Jun 28, 2021 | 4.230 | 4.230 | 4.045 | 4.130 | 51,502 | -0.09(-2.13%) |
Jun 25, 2021 | 4.330 | 4.340 | 4.080 | 4.220 | 156,029 | +0.02(+0.48%) |
Jun 24, 2021 | 3.870 | 4.240 | 3.840 | 4.200 | 307,988 | +0.31(+7.97%) |
Jun 23, 2021 | 3.880 | 3.900 | 3.750 | 3.890 | 32,579 | -0.01(-0.26%) |
Jun 22, 2021 | 3.890 | 3.900 | 3.760 | 3.900 | 69,157 | +0.00(+0.00%) |
Jun 21, 2021 | 3.790 | 3.900 | 3.710 | 3.900 | 52,091 | +0.08(+2.09%) |
Jun 18, 2021 | 3.648 | 3.830 | 3.600 | 3.820 | 61,619 | +0.09(+2.41%) |
Jun 17, 2021 | 3.700 | 3.752 | 3.560 | 3.730 | 91,369 | -0.01(-0.27%) |
Jun 16, 2021 | 3.770 | 3.770 | 3.590 | 3.740 | 102,308 | -0.01(-0.27%) |
Jun 15, 2021 | 3.690 | 3.780 | 3.680 | 3.750 | 39,844 | +0.00(+0.00%) |
Jun 14, 2021 | 3.800 | 3.840 | 3.730 | 3.750 | 49,530 | -0.06(-1.57%) |
Jun 11, 2021 | 3.760 | 3.830 | 3.712 | 3.810 | 32,719 | +0.02(+0.52%) |
Jun 10, 2021 | 3.830 | 3.850 | 3.760 | 3.790 | 50,849 | -0.06(-1.55%) |
Jun 09, 2021 | 3.790 | 3.860 | 3.780 | 3.850 | 40,577 | +0.07(+1.85%) |
Jun 08, 2021 | 3.680 | 3.860 | 3.640 | 3.780 | 191,072 | +0.09(+2.44%) |
Jun 07, 2021 | 3.640 | 3.780 | 3.581 | 3.690 | 52,445 | +0.09(+2.50%) |
Jun 04, 2021 | 3.800 | 3.830 | 3.350 | 3.600 | 209,752 | -0.13(-3.49%) |
Jun 03, 2021 | 4.010 | 4.059 | 3.563 | 3.730 | 209,458 | -0.24(-6.05%) |
Jun 02, 2021 | 3.830 | 3.970 | 3.810 | 3.970 | 46,657 | +0.19(+5.03%) |
Jun 01, 2021 | 3.710 | 3.890 | 3.715 | 3.780 | 25,566 | -0.02(-0.53%) |
May 28, 2021 | 3.850 | 3.940 | 3.730 | 3.800 | 36,248 | -0.04(-1.04%) |
May 27, 2021 | 3.750 | 3.870 | 3.660 | 3.840 | 29,903 | +0.07(+1.86%) |
May 26, 2021 | 3.640 | 3.780 | 3.600 | 3.770 | 28,149 | +0.11(+3.01%) |
May 25, 2021 | 3.750 | 3.810 | 3.590 | 3.660 | 24,150 | -0.09(-2.40%) |
May 24, 2021 | 3.830 | 3.840 | 3.700 | 3.750 | 44,108 | -0.07(-1.83%) |
May 21, 2021 | 3.800 | 3.929 | 3.800 | 3.820 | 55,645 | +0.02(+0.53%) |
May 20, 2021 | 3.830 | 3.850 | 3.680 | 3.800 | 32,181 | +0.00(+0.00%) |
May 19, 2021 | 3.520 | 3.850 | 3.500 | 3.800 | 182,329 | +0.21(+5.85%) |
May 18, 2021 | 3.530 | 3.690 | 3.500 | 3.590 | 134,322 | +0.03(+0.84%) |
May 17, 2021 | 3.420 | 3.600 | 3.310 | 3.560 | 94,541 | +0.07(+2.01%) |
May 14, 2021 | 3.680 | 4.040 | 3.460 | 3.490 | 499,333 | -0.02(-0.57%) |
May 13, 2021 | 3.470 | 3.580 | 3.470 | 3.510 | 67,472 | +0.04(+1.15%) |
May 12, 2021 | 3.420 | 3.570 | 3.390 | 3.470 | 129,584 | -0.01(-0.29%) |
May 11, 2021 | 3.300 | 3.570 | 3.255 | 3.480 | 87,375 | +0.02(+0.58%) |
May 10, 2021 | 3.560 | 3.580 | 3.460 | 3.460 | 35,104 | -0.06(-1.70%) |
May 07, 2021 | 3.420 | 3.590 | 3.420 | 3.520 | 131,173 | +0.12(+3.53%) |
May 06, 2021 | 3.450 | 3.580 | 3.400 | 3.400 | 144,982 | -0.05(-1.45%) |
May 05, 2021 | 3.510 | 3.620 | 3.450 | 3.450 | 62,099 | -0.11(-3.09%) |
May 04, 2021 | 3.480 | 3.620 | 3.440 | 3.560 | 178,593 | +0.03(+0.85%) |
May 03, 2021 | 3.550 | 3.670 | 3.460 | 3.530 | 206,639 | -0.06(-1.67%) |
Apr 30, 2021 | 3.610 | 3.680 | 3.550 | 3.590 | 65,600 | -0.03(-0.83%) |
Apr 29, 2021 | 3.650 | 3.700 | 3.540 | 3.620 | 47,273 | -0.04(-1.09%) |
Apr 28, 2021 | 3.530 | 3.700 | 3.530 | 3.660 | 35,629 | +0.09(+2.52%) |
Apr 27, 2021 | 3.610 | 3.700 | 3.530 | 3.570 | 41,392 | -0.07(-1.92%) |
Apr 26, 2021 | 3.530 | 3.670 | 3.530 | 3.640 | 51,605 | +0.10(+2.82%) |
Apr 23, 2021 | 3.500 | 3.700 | 3.500 | 3.540 | 85,400 | +0.03(+0.85%) |
Apr 22, 2021 | 3.500 | 3.600 | 3.460 | 3.510 | 39,228 | +0.02(+0.57%) |
Apr 21, 2021 | 3.340 | 3.540 | 3.340 | 3.490 | 48,778 | +0.13(+3.87%) |
Apr 20, 2021 | 3.320 | 3.540 | 3.300 | 3.360 | 102,662 | +0.03(+0.90%) |
Apr 19, 2021 | 3.350 | 3.400 | 3.290 | 3.330 | 78,795 | -0.06(-1.77%) |
Apr 16, 2021 | 3.330 | 3.460 | 3.250 | 3.390 | 119,200 | -0.04(-1.17%) |
Apr 15, 2021 | 3.460 | 3.520 | 3.360 | 3.430 | 117,809 | -0.02(-0.58%) |
Apr 14, 2021 | 3.470 | 3.630 | 3.300 | 3.450 | 69,770 | -0.06(-1.71%) |
Apr 13, 2021 | 3.410 | 3.570 | 3.350 | 3.510 | 91,650 | +0.04(+1.15%) |
Apr 12, 2021 | 3.550 | 3.594 | 3.390 | 3.470 | 155,753 | +0.00(+0.00%) |
Apr 09, 2021 | 3.500 | 3.540 | 3.470 | 3.470 | 73,400 | -0.03(-0.86%) |
Apr 08, 2021 | 3.600 | 3.640 | 3.420 | 3.500 | 66,822 | -0.09(-2.51%) |
Apr 07, 2021 | 3.600 | 3.690 | 3.550 | 3.590 | 72,638 | -0.04(-1.10%) |
Apr 06, 2021 | 3.500 | 3.750 | 3.480 | 3.630 | 283,826 | +0.13(+3.71%) |
Apr 05, 2021 | 3.780 | 3.780 | 3.450 | 3.500 | 321,573 | -0.25(-6.67%) |
Apr 01, 2021 | 3.500 | 3.820 | 3.500 | 3.750 | 425,400 | +0.20(+5.63%) |
Mar 31, 2021 | 3.400 | 3.680 | 3.350 | 3.550 | 533,234 | +0.20(+5.97%) |
Mar 30, 2021 | 3.280 | 3.400 | 3.160 | 3.350 | 162,238 | +0.09(+2.76%) |
Mar 29, 2021 | 3.420 | 3.620 | 3.220 | 3.260 | 368,339 | -0.09(-2.69%) |
Mar 26, 2021 | 3.770 | 3.770 | 3.320 | 3.350 | 340,500 | -0.45(-11.84%) |
Mar 25, 2021 | 3.270 | 4.070 | 3.150 | 3.800 | 961,369 | +0.51(+15.50%) |
Mar 24, 2021 | 3.540 | 3.630 | 3.250 | 3.290 | 105,230 | -0.18(-5.19%) |
Mar 23, 2021 | 3.650 | 3.740 | 3.460 | 3.470 | 102,151 | -0.25(-6.72%) |
Mar 22, 2021 | 3.830 | 3.940 | 3.670 | 3.720 | 122,203 | -0.12(-3.12%) |
Mar 19, 2021 | 3.880 | 4.130 | 3.810 | 3.840 | 105,700 | -0.10(-2.54%) |
Mar 18, 2021 | 4.040 | 4.250 | 3.890 | 3.940 | 325,131 | -0.16(-3.90%) |
Mar 17, 2021 | 3.960 | 4.100 | 3.900 | 4.100 | 114,382 | +0.08(+1.99%) |
Mar 16, 2021 | 4.410 | 4.480 | 3.990 | 4.020 | 413,118 | -0.46(-10.27%) |
Mar 15, 2021 | 4.030 | 5.010 | 3.950 | 4.480 | 1,126,753 | +0.45(+11.17%) |
Mar 12, 2021 | 4.060 | 4.224 | 3.940 | 4.030 | 252,500 | -0.11(-2.66%) |
Mar 11, 2021 | 3.780 | 4.200 | 3.730 | 4.140 | 427,699 | +0.39(+10.40%) |
Mar 10, 2021 | 3.750 | 3.820 | 3.620 | 3.750 | 91,416 | +0.11(+3.02%) |
Mar 09, 2021 | 3.620 | 3.700 | 3.451 | 3.640 | 125,211 | +0.13(+3.70%) |
Mar 08, 2021 | 3.640 | 3.780 | 3.450 | 3.510 | 128,936 | -0.09(-2.50%) |
Mar 05, 2021 | 3.400 | 3.665 | 3.170 | 3.600 | 217,500 | +0.14(+4.05%) |
Mar 04, 2021 | 3.970 | 3.970 | 3.290 | 3.460 | 434,503 | -0.54(-13.50%) |
Mar 03, 2021 | 3.790 | 4.370 | 3.790 | 4.000 | 444,630 | +0.17(+4.44%) |
Mar 02, 2021 | 3.920 | 4.030 | 3.830 | 3.830 | 121,171 | -0.21(-5.20%) |
Mar 01, 2021 | 4.100 | 4.140 | 3.960 | 4.040 | 178,246 | +0.07(+1.76%) |
Feb 26, 2021 | 4.110 | 4.180 | 3.810 | 3.970 | 582,400 | -0.14(-3.41%) |
Feb 25, 2021 | 4.100 | 4.360 | 4.040 | 4.110 | 261,597 | -0.16(-3.75%) |
Feb 24, 2021 | 4.700 | 5.390 | 4.235 | 4.270 | 3,686,644 | +0.22(+5.43%) |
Feb 23, 2021 | 4.340 | 4.420 | 3.980 | 4.050 | 3,114,278 | -0.64(-13.65%) |
Feb 22, 2021 | 4.840 | 4.910 | 4.540 | 4.690 | 696,327 | -0.09(-1.88%) |
Feb 19, 2021 | 4.860 | 5.040 | 4.710 | 4.780 | 906,900 | -0.13(-2.65%) |
Feb 18, 2021 | 5.050 | 5.100 | 4.570 | 4.910 | 1,601,541 | -0.34(-6.48%) |
Feb 17, 2021 | 4.860 | 5.290 | 4.860 | 5.250 | 848,053 | +0.05(+0.96%) |
Feb 16, 2021 | 5.700 | 5.750 | 4.850 | 5.200 | 1,428,748 | -0.74(-12.46%) |
Feb 12, 2021 | 5.600 | 6.500 | 5.450 | 5.940 | 2,316,500 | -0.16(-2.62%) |
Feb 11, 2021 | 9.900 | 12.49 | 5.770 | 6.100 | 63,509,960 | +2.41(+65.31%) |
Feb 10, 2021 | 3.050 | 4.400 | 2.750 | 3.690 | 3,748,360 | +0.64(+20.98%) |
Feb 09, 2021 | 3.020 | 3.080 | 2.950 | 3.050 | 57,820 | +0.04(+1.33%) |
Feb 08, 2021 | 2.990 | 3.070 | 2.950 | 3.010 | 68,621 | +0.04(+1.35%) |
Feb 05, 2021 | 3.050 | 3.090 | 2.940 | 2.970 | 46,100 | -0.04(-1.33%) |
Feb 04, 2021 | 3.090 | 3.139 | 2.970 | 3.010 | 67,719 | -0.06(-1.95%) |
Feb 03, 2021 | 3.230 | 3.290 | 2.960 | 3.070 | 70,017 | -0.01(-0.32%) |
Feb 02, 2021 | 2.870 | 3.250 | 2.700 | 3.080 | 271,957 | +0.42(+15.79%) |
Feb 01, 2021 | 2.630 | 2.660 | 2.490 | 2.660 | 42,343 | +0.03(+1.14%) |
Jan 29, 2021 | 2.600 | 2.650 | 2.520 | 2.630 | 72,600 | -0.01(-0.38%) |
Jan 28, 2021 | 2.490 | 2.680 | 2.480 | 2.640 | 78,576 | +0.05(+1.93%) |
Jan 27, 2021 | 2.670 | 2.700 | 2.500 | 2.590 | 96,636 | -0.09(-3.36%) |
Jan 26, 2021 | 2.680 | 2.740 | 2.650 | 2.680 | 71,183 | +0.03(+1.13%) |
Jan 25, 2021 | 2.590 | 2.670 | 2.550 | 2.650 | 80,461 | +0.05(+2.04%) |
Jan 22, 2021 | 2.630 | 2.720 | 2.490 | 2.597 | 147,200 | +0.08(+3.06%) |
Jan 21, 2021 | 2.270 | 2.550 | 2.240 | 2.520 | 314,804 | +0.27(+12.00%) |
Jan 20, 2021 | 2.220 | 2.290 | 2.170 | 2.250 | 114,925 | +0.04(+1.81%) |
Jan 19, 2021 | 2.240 | 2.290 | 2.150 | 2.210 | 147,715 | +0.04(+1.84%) |
Jan 15, 2021 | 2.250 | 2.290 | 2.160 | 2.170 | 57,200 | -0.08(-3.56%) |
Jan 14, 2021 | 2.190 | 2.290 | 2.170 | 2.250 | 67,199 | +0.11(+5.14%) |
Jan 13, 2021 | 2.130 | 2.220 | 2.120 | 2.140 | 68,204 | +0.02(+0.94%) |
Jan 12, 2021 | 2.080 | 2.180 | 2.000 | 2.120 | 83,490 | +0.04(+1.92%) |
Jan 11, 2021 | 2.122 | 2.190 | 2.060 | 2.080 | 48,082 | -0.08(-3.70%) |
Jan 08, 2021 | 2.110 | 2.239 | 2.100 | 2.160 | 84,400 | +0.09(+4.35%) |
Jan 07, 2021 | 2.000 | 2.130 | 1.990 | 2.070 | 142,551 | +0.07(+3.50%) |
Jan 06, 2021 | 2.030 | 2.140 | 1.960 | 2.000 | 157,760 | -0.02(-0.99%) |
Jan 05, 2021 | 1.820 | 2.044 | 1.816 | 2.020 | 140,613 | +0.15(+8.02%) |