Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.160 | 5.260 | 5.020 | 5.160 | 371,419 | -0.03(-0.58%) |
Sep 29, 2021 | 5.290 | 5.290 | 5.190 | 5.190 | 113,441 | -0.09(-1.70%) |
Sep 28, 2021 | 5.260 | 5.280 | 5.230 | 5.280 | 8,521 | +0.00(+0.00%) |
Sep 27, 2021 | 5.250 | 5.290 | 5.180 | 5.280 | 242,409 | +0.06(+1.15%) |
Sep 24, 2021 | 5.240 | 5.280 | 5.210 | 5.220 | 190,072 | -0.03(-0.57%) |
Sep 23, 2021 | 5.270 | 5.485 | 5.213 | 5.250 | 188,262 | +0.01(+0.19%) |
Sep 22, 2021 | 5.290 | 5.300 | 5.210 | 5.240 | 13,524 | -0.03(-0.57%) |
Sep 21, 2021 | 5.260 | 5.360 | 5.190 | 5.270 | 12,173 | -0.02(-0.38%) |
Sep 20, 2021 | 5.150 | 5.340 | 5.110 | 5.290 | 33,511 | +0.08(+1.54%) |
Sep 17, 2021 | 5.430 | 5.450 | 5.120 | 5.210 | 436,643 | -0.20(-3.70%) |
Sep 16, 2021 | 5.400 | 5.420 | 5.200 | 5.410 | 398,727 | +0.01(+0.19%) |
Sep 15, 2021 | 5.450 | 5.500 | 5.390 | 5.400 | 147,007 | +0.00(+0.00%) |
Sep 14, 2021 | 5.380 | 5.430 | 5.380 | 5.400 | 28,669 | +0.00(+0.00%) |
Sep 13, 2021 | 5.400 | 5.410 | 5.350 | 5.400 | 23,506 | +0.02(+0.37%) |
Sep 10, 2021 | 5.440 | 5.450 | 5.370 | 5.380 | 6,495 | -0.05(-0.92%) |
Sep 09, 2021 | 5.380 | 5.430 | 5.350 | 5.430 | 26,215 | +0.06(+1.12%) |
Sep 08, 2021 | 5.460 | 5.490 | 5.360 | 5.370 | 11,250 | -0.15(-2.72%) |
Sep 07, 2021 | 5.380 | 5.540 | 5.350 | 5.520 | 23,672 | +0.14(+2.60%) |
Sep 03, 2021 | 5.440 | 5.450 | 5.350 | 5.380 | 9,534 | -0.09(-1.65%) |
Sep 02, 2021 | 5.360 | 5.520 | 5.350 | 5.470 | 42,526 | +0.12(+2.24%) |
Sep 01, 2021 | 5.310 | 5.390 | 5.310 | 5.350 | 24,490 | +0.04(+0.75%) |
Aug 31, 2021 | 5.300 | 5.350 | 5.300 | 5.310 | 28,444 | +0.00(+0.00%) |
Aug 30, 2021 | 5.355 | 5.387 | 5.310 | 5.310 | 25,720 | -0.07(-1.30%) |
Aug 27, 2021 | 5.350 | 5.398 | 5.330 | 5.380 | 13,101 | +0.01(+0.19%) |
Aug 26, 2021 | 5.400 | 5.410 | 5.310 | 5.370 | 12,672 | +0.01(+0.19%) |
Aug 25, 2021 | 5.340 | 5.410 | 5.320 | 5.360 | 13,049 | +0.07(+1.32%) |
Aug 24, 2021 | 5.240 | 5.350 | 5.240 | 5.290 | 10,122 | +0.06(+1.15%) |
Aug 23, 2021 | 5.180 | 5.240 | 5.170 | 5.230 | 9,561 | +0.06(+1.16%) |
Aug 20, 2021 | 5.200 | 5.200 | 5.110 | 5.170 | 12,335 | +0.00(+0.00%) |
Aug 19, 2021 | 5.170 | 5.190 | 5.120 | 5.170 | 28,626 | -0.03(-0.58%) |
Aug 18, 2021 | 5.200 | 5.230 | 5.150 | 5.200 | 9,944 | +0.00(+0.00%) |
Aug 17, 2021 | 5.170 | 5.210 | 5.120 | 5.200 | 33,363 | +0.00(+0.00%) |
Aug 16, 2021 | 5.170 | 5.210 | 5.138 | 5.200 | 13,771 | +0.03(+0.58%) |
Aug 13, 2021 | 5.180 | 5.210 | 5.150 | 5.170 | 14,726 | -0.01(-0.19%) |
Aug 12, 2021 | 5.180 | 5.190 | 5.110 | 5.180 | 20,854 | -0.02(-0.38%) |
Aug 11, 2021 | 5.150 | 5.270 | 5.120 | 5.200 | 33,174 | +0.06(+1.17%) |
Aug 10, 2021 | 5.140 | 5.200 | 5.110 | 5.140 | 16,818 | -0.02(-0.39%) |
Aug 09, 2021 | 4.580 | 5.200 | 4.450 | 5.160 | 13,700 | +0.05(+0.98%) |
Aug 06, 2021 | 5.110 | 5.160 | 5.040 | 5.110 | 42,214 | +0.05(+0.99%) |
Aug 05, 2021 | 5.000 | 5.140 | 4.960 | 5.060 | 84,369 | +0.04(+0.80%) |
Aug 04, 2021 | 4.910 | 5.020 | 4.900 | 5.020 | 49,227 | +0.12(+2.45%) |
Aug 03, 2021 | 4.900 | 4.930 | 4.835 | 4.900 | 49,754 | -0.01(-0.20%) |
Aug 02, 2021 | 4.800 | 4.930 | 4.710 | 4.910 | 96,151 | +0.13(+2.72%) |
Jul 30, 2021 | 4.700 | 4.820 | 4.700 | 4.780 | 43,587 | +0.08(+1.70%) |
Jul 29, 2021 | 4.680 | 4.730 | 4.680 | 4.700 | 17,183 | +0.01(+0.21%) |
Jul 28, 2021 | 4.695 | 4.710 | 4.630 | 4.690 | 10,616 | +0.06(+1.30%) |
Jul 27, 2021 | 4.620 | 4.650 | 4.610 | 4.630 | 13,390 | +0.01(+0.22%) |
Jul 26, 2021 | 4.640 | 4.740 | 4.550 | 4.620 | 61,763 | -0.01(-0.22%) |
Jul 23, 2021 | 4.580 | 4.630 | 4.530 | 4.630 | 14,982 | +0.08(+1.76%) |
Jul 22, 2021 | 4.530 | 4.560 | 4.500 | 4.550 | 36,236 | +0.00(+0.00%) |
Jul 21, 2021 | 4.520 | 4.560 | 4.450 | 4.550 | 10,932 | +0.11(+2.48%) |
Jul 20, 2021 | 4.370 | 4.510 | 4.350 | 4.440 | 50,428 | +0.08(+1.83%) |
Jul 19, 2021 | 4.420 | 4.450 | 4.330 | 4.360 | 56,196 | -0.09(-2.02%) |
Jul 16, 2021 | 4.490 | 4.500 | 4.430 | 4.450 | 254,290 | -0.04(-0.89%) |
Jul 15, 2021 | 4.410 | 4.560 | 4.410 | 4.490 | 58,964 | +0.06(+1.35%) |
Jul 14, 2021 | 4.470 | 4.500 | 4.380 | 4.430 | 81,379 | -0.04(-0.89%) |
Jul 13, 2021 | 4.480 | 4.500 | 4.450 | 4.470 | 34,215 | -0.02(-0.45%) |
Jul 12, 2021 | 4.430 | 4.550 | 4.420 | 4.490 | 57,203 | +0.06(+1.35%) |
Jul 09, 2021 | 4.440 | 4.480 | 4.410 | 4.430 | 28,569 | +0.03(+0.68%) |
Jul 08, 2021 | 4.400 | 4.420 | 4.350 | 4.400 | 72,919 | -0.05(-1.12%) |
Jul 07, 2021 | 4.500 | 4.550 | 4.450 | 4.450 | 59,718 | -0.06(-1.33%) |
Jul 06, 2021 | 4.530 | 4.530 | 4.450 | 4.510 | 77,489 | -0.01(-0.22%) |
Jul 02, 2021 | 4.560 | 4.595 | 4.520 | 4.520 | 52,535 | -0.03(-0.66%) |
Jul 01, 2021 | 4.570 | 4.580 | 4.540 | 4.550 | 48,528 | +0.00(+0.00%) |
Jun 30, 2021 | 4.520 | 4.590 | 4.510 | 4.550 | 52,220 | -0.01(-0.22%) |
Jun 29, 2021 | 4.580 | 4.610 | 4.550 | 4.560 | 98,934 | +0.00(+0.00%) |
Jun 28, 2021 | 4.600 | 4.680 | 4.520 | 4.560 | 96,678 | -0.02(-0.44%) |
Jun 25, 2021 | 4.570 | 4.620 | 4.520 | 4.580 | 2,206,065 | +0.02(+0.44%) |
Jun 24, 2021 | 4.510 | 4.570 | 4.500 | 4.560 | 140,051 | +0.06(+1.33%) |
Jun 23, 2021 | 4.540 | 4.540 | 4.480 | 4.500 | 97,436 | -0.01(-0.22%) |
Jun 22, 2021 | 4.520 | 4.560 | 4.500 | 4.510 | 110,604 | -0.03(-0.66%) |
Jun 21, 2021 | 4.550 | 4.610 | 4.510 | 4.540 | 99,627 | +0.02(+0.44%) |
Jun 18, 2021 | 4.510 | 4.570 | 4.470 | 4.520 | 98,002 | -0.03(-0.66%) |
Jun 17, 2021 | 4.680 | 4.740 | 4.510 | 4.550 | 103,247 | -0.12(-2.57%) |
Jun 16, 2021 | 4.720 | 4.740 | 4.650 | 4.670 | 81,606 | -0.02(-0.43%) |
Jun 15, 2021 | 4.730 | 4.870 | 4.655 | 4.690 | 91,007 | -0.05(-1.05%) |
Jun 14, 2021 | 4.905 | 4.905 | 4.740 | 4.740 | 61,179 | -0.12(-2.47%) |
Jun 11, 2021 | 4.840 | 4.930 | 4.840 | 4.860 | 72,772 | -0.05(-1.02%) |
Jun 10, 2021 | 4.750 | 4.910 | 4.710 | 4.910 | 40,887 | +0.18(+3.81%) |
Jun 09, 2021 | 4.720 | 4.749 | 4.680 | 4.730 | 73,271 | -0.02(-0.42%) |
Jun 08, 2021 | 4.660 | 4.780 | 4.660 | 4.750 | 44,192 | +0.08(+1.71%) |
Jun 07, 2021 | 4.730 | 4.900 | 4.650 | 4.670 | 43,761 | -0.06(-1.27%) |
Jun 04, 2021 | 4.850 | 4.850 | 4.720 | 4.730 | 36,572 | -0.11(-2.27%) |
Jun 03, 2021 | 4.890 | 4.910 | 4.790 | 4.840 | 54,789 | -0.02(-0.41%) |
Jun 02, 2021 | 4.990 | 4.990 | 4.765 | 4.860 | 50,559 | -0.10(-2.02%) |
Jun 01, 2021 | 4.840 | 4.970 | 4.770 | 4.960 | 45,824 | +0.15(+3.12%) |
May 28, 2021 | 4.830 | 4.830 | 4.730 | 4.810 | 44,092 | +0.01(+0.21%) |
May 27, 2021 | 4.750 | 4.820 | 4.750 | 4.800 | 34,577 | +0.10(+2.13%) |
May 26, 2021 | 4.640 | 4.720 | 4.600 | 4.700 | 107,615 | +0.10(+2.17%) |
May 25, 2021 | 4.760 | 4.780 | 4.600 | 4.600 | 80,768 | -0.14(-2.95%) |
May 24, 2021 | 4.700 | 4.820 | 4.680 | 4.740 | 51,993 | +0.08(+1.72%) |
May 21, 2021 | 4.510 | 4.700 | 4.480 | 4.660 | 69,934 | +0.20(+4.48%) |
May 20, 2021 | 4.460 | 4.490 | 4.360 | 4.460 | 51,239 | -0.03(-0.67%) |
May 19, 2021 | 4.430 | 4.510 | 4.370 | 4.490 | 66,301 | +0.03(+0.67%) |
May 18, 2021 | 4.470 | 4.550 | 4.450 | 4.460 | 39,477 | -0.04(-0.89%) |
May 17, 2021 | 4.480 | 4.535 | 4.370 | 4.500 | 58,588 | -0.03(-0.66%) |
May 14, 2021 | 4.600 | 4.644 | 4.480 | 4.530 | 50,037 | -0.01(-0.22%) |
May 13, 2021 | 4.380 | 4.550 | 4.380 | 4.540 | 45,488 | +0.16(+3.65%) |
May 12, 2021 | 4.520 | 4.661 | 4.370 | 4.380 | 62,669 | -0.12(-2.67%) |
May 11, 2021 | 4.650 | 4.670 | 4.500 | 4.500 | 67,274 | -0.15(-3.23%) |
May 10, 2021 | 4.580 | 4.780 | 4.530 | 4.650 | 106,565 | +0.13(+2.88%) |
May 07, 2021 | 4.520 | 4.585 | 4.490 | 4.520 | 42,771 | -0.06(-1.31%) |
May 06, 2021 | 4.770 | 4.796 | 4.550 | 4.580 | 54,258 | -0.24(-4.98%) |
May 05, 2021 | 4.864 | 4.860 | 4.760 | 4.820 | 26,195 | -0.02(-0.41%) |
May 04, 2021 | 4.890 | 5.020 | 4.770 | 4.840 | 52,885 | -0.05(-1.02%) |
May 03, 2021 | 5.000 | 5.150 | 4.750 | 4.890 | 58,472 | -0.06(-1.21%) |
Apr 30, 2021 | 5.080 | 5.080 | 4.870 | 4.950 | 37,800 | -0.11(-2.17%) |
Apr 29, 2021 | 5.170 | 5.200 | 5.000 | 5.060 | 26,836 | -0.04(-0.78%) |
Apr 28, 2021 | 5.130 | 5.130 | 5.000 | 5.100 | 30,443 | +0.01(+0.20%) |
Apr 27, 2021 | 5.040 | 5.140 | 4.854 | 5.090 | 111,742 | +0.02(+0.39%) |
Apr 26, 2021 | 5.010 | 5.143 | 4.980 | 5.070 | 63,575 | +0.04(+0.80%) |
Apr 23, 2021 | 5.050 | 5.200 | 4.860 | 5.030 | 87,500 | +0.00(+0.00%) |
Apr 22, 2021 | 5.230 | 5.250 | 5.000 | 5.030 | 15,472 | -0.18(-3.45%) |
Apr 21, 2021 | 5.160 | 5.270 | 5.140 | 5.210 | 65,481 | +0.07(+1.36%) |
Apr 20, 2021 | 5.300 | 5.330 | 5.100 | 5.140 | 18,772 | -0.13(-2.47%) |
Apr 19, 2021 | 5.330 | 5.400 | 5.200 | 5.270 | 18,992 | -0.04(-0.75%) |
Apr 16, 2021 | 5.370 | 5.415 | 5.280 | 5.310 | 16,200 | -0.05(-0.93%) |
Apr 15, 2021 | 5.390 | 5.390 | 5.320 | 5.360 | 13,219 | +0.08(+1.52%) |
Apr 14, 2021 | 5.190 | 5.400 | 5.190 | 5.280 | 7,687 | +0.04(+0.76%) |
Apr 13, 2021 | 5.340 | 5.340 | 5.230 | 5.240 | 13,493 | -0.14(-2.60%) |
Apr 12, 2021 | 5.400 | 5.450 | 5.330 | 5.380 | 22,286 | +0.03(+0.56%) |
Apr 09, 2021 | 5.350 | 5.400 | 5.290 | 5.350 | 24,600 | +0.01(+0.19%) |
Apr 08, 2021 | 5.430 | 5.430 | 5.240 | 5.340 | 42,124 | -0.02(-0.37%) |
Apr 07, 2021 | 5.590 | 5.590 | 5.350 | 5.360 | 29,895 | -0.26(-4.63%) |
Apr 06, 2021 | 5.790 | 5.790 | 5.620 | 5.620 | 51,509 | -0.15(-2.60%) |
Apr 05, 2021 | 5.810 | 5.810 | 5.740 | 5.770 | 39,036 | +0.01(+0.17%) |
Apr 01, 2021 | 5.660 | 5.793 | 5.660 | 5.760 | 28,300 | +0.10(+1.77%) |
Mar 31, 2021 | 5.870 | 5.870 | 5.610 | 5.660 | 38,452 | +0.04(+0.71%) |
Mar 30, 2021 | 5.610 | 5.650 | 5.450 | 5.620 | 24,154 | +0.04(+0.72%) |
Mar 29, 2021 | 5.480 | 5.950 | 5.480 | 5.580 | 52,061 | -0.17(-2.96%) |
Mar 26, 2021 | 5.615 | 5.770 | 5.615 | 5.750 | 18,500 | +0.15(+2.68%) |
Mar 25, 2021 | 5.500 | 5.690 | 5.460 | 5.600 | 33,808 | +0.10(+1.82%) |
Mar 24, 2021 | 5.520 | 5.590 | 5.500 | 5.500 | 32,313 | +0.18(+3.38%) |
Mar 23, 2021 | 5.310 | 5.340 | 5.260 | 5.320 | 37,985 | -0.08(-1.48%) |
Mar 22, 2021 | 5.680 | 5.910 | 5.240 | 5.400 | 23,542 | -0.29(-5.10%) |
Mar 19, 2021 | 5.380 | 5.700 | 5.190 | 5.690 | 161,600 | +0.30(+5.57%) |
Mar 18, 2021 | 5.480 | 5.570 | 5.350 | 5.390 | 28,151 | -0.05(-0.92%) |
Mar 17, 2021 | 5.550 | 5.640 | 5.290 | 5.440 | 22,776 | -0.13(-2.33%) |
Mar 16, 2021 | 5.720 | 5.720 | 5.395 | 5.570 | 31,343 | -0.23(-3.97%) |
Mar 15, 2021 | 5.800 | 5.800 | 5.610 | 5.800 | 34,835 | -0.01(-0.17%) |
Mar 12, 2021 | 5.860 | 5.930 | 5.720 | 5.810 | 16,600 | +0.01(+0.17%) |
Mar 11, 2021 | 5.840 | 5.840 | 5.650 | 5.800 | 45,974 | +0.01(+0.17%) |
Mar 10, 2021 | 5.700 | 5.815 | 5.700 | 5.790 | 42,192 | +0.19(+3.39%) |
Mar 09, 2021 | 5.750 | 5.750 | 5.410 | 5.600 | 45,532 | -0.14(-2.44%) |
Mar 08, 2021 | 5.410 | 5.900 | 5.390 | 5.740 | 53,725 | +0.27(+4.94%) |
Mar 05, 2021 | 5.255 | 5.604 | 5.255 | 5.470 | 48,400 | +0.20(+3.80%) |
Mar 04, 2021 | 5.650 | 5.650 | 5.250 | 5.270 | 51,798 | -0.33(-5.89%) |
Mar 03, 2021 | 5.440 | 5.660 | 5.400 | 5.600 | 33,794 | +0.21(+3.90%) |
Mar 02, 2021 | 5.450 | 5.470 | 5.270 | 5.390 | 19,336 | -0.03(-0.55%) |
Mar 01, 2021 | 5.240 | 5.430 | 5.170 | 5.420 | 43,308 | +0.28(+5.45%) |
Feb 26, 2021 | 4.980 | 5.250 | 4.935 | 5.140 | 93,100 | +0.10(+1.98%) |
Feb 25, 2021 | 5.200 | 5.226 | 5.000 | 5.040 | 34,902 | -0.16(-3.08%) |
Feb 24, 2021 | 4.820 | 5.370 | 4.820 | 5.200 | 207,483 | +0.35(+7.22%) |
Feb 23, 2021 | 4.900 | 5.000 | 4.830 | 4.850 | 24,652 | -0.06(-1.22%) |
Feb 22, 2021 | 4.830 | 5.050 | 4.800 | 4.910 | 20,366 | +0.02(+0.41%) |
Feb 19, 2021 | 4.780 | 4.900 | 4.760 | 4.890 | 24,300 | +0.09(+1.87%) |
Feb 18, 2021 | 4.980 | 4.980 | 4.790 | 4.800 | 18,025 | -0.18(-3.61%) |
Feb 17, 2021 | 4.870 | 5.000 | 4.870 | 4.980 | 22,282 | +0.05(+1.01%) |
Feb 16, 2021 | 4.910 | 5.030 | 4.900 | 4.930 | 27,702 | +0.08(+1.65%) |
Feb 12, 2021 | 4.860 | 4.885 | 4.820 | 4.850 | 20,800 | -0.05(-1.02%) |
Feb 11, 2021 | 5.040 | 5.080 | 4.850 | 4.900 | 21,929 | -0.17(-3.35%) |
Feb 10, 2021 | 5.140 | 5.140 | 5.000 | 5.070 | 16,297 | -0.03(-0.59%) |
Feb 09, 2021 | 5.100 | 5.140 | 4.880 | 5.100 | 30,083 | +0.00(+0.00%) |
Feb 08, 2021 | 5.120 | 5.180 | 5.040 | 5.100 | 29,537 | -0.01(-0.20%) |
Feb 05, 2021 | 5.000 | 5.160 | 4.880 | 5.110 | 76,400 | +0.15(+3.02%) |
Feb 04, 2021 | 4.840 | 4.990 | 4.820 | 4.960 | 78,624 | +0.12(+2.48%) |
Feb 03, 2021 | 4.890 | 4.910 | 4.800 | 4.840 | 43,692 | +0.02(+0.41%) |
Feb 02, 2021 | 4.920 | 4.950 | 4.790 | 4.820 | 64,424 | +0.06(+1.26%) |
Feb 01, 2021 | 4.720 | 4.850 | 4.600 | 4.760 | 296,272 | +0.08(+1.71%) |
Jan 29, 2021 | 4.750 | 4.938 | 4.630 | 4.680 | 69,600 | +0.02(+0.43%) |
Jan 28, 2021 | 4.870 | 4.943 | 4.640 | 4.660 | 28,885 | -0.12(-2.51%) |
Jan 27, 2021 | 4.930 | 4.980 | 4.573 | 4.780 | 91,940 | -0.23(-4.59%) |
Jan 26, 2021 | 5.160 | 5.250 | 4.990 | 5.010 | 47,045 | -0.11(-2.15%) |
Jan 25, 2021 | 5.140 | 5.170 | 4.940 | 5.120 | 47,482 | -0.02(-0.39%) |
Jan 22, 2021 | 5.040 | 5.160 | 4.960 | 5.140 | 134,700 | +0.04(+0.78%) |
Jan 21, 2021 | 5.200 | 5.200 | 5.030 | 5.100 | 44,271 | -0.16(-3.04%) |
Jan 20, 2021 | 5.115 | 5.360 | 5.115 | 5.260 | 66,742 | -0.04(-0.75%) |
Jan 19, 2021 | 5.300 | 5.440 | 5.028 | 5.300 | 843,668 | +0.01(+0.19%) |
Jan 15, 2021 | 5.290 | 5.300 | 4.920 | 5.290 | 437,000 | +0.05(+0.95%) |
Jan 14, 2021 | 5.070 | 5.310 | 5.029 | 5.240 | 92,900 | +0.15(+2.95%) |
Jan 13, 2021 | 5.060 | 5.150 | 4.990 | 5.090 | 67,455 | -0.02(-0.39%) |
Jan 12, 2021 | 5.091 | 5.200 | 5.055 | 5.110 | 64,318 | -0.03(-0.58%) |
Jan 11, 2021 | 5.020 | 5.200 | 4.960 | 5.140 | 31,819 | +0.12(+2.39%) |
Jan 08, 2021 | 5.110 | 5.110 | 4.800 | 5.020 | 50,500 | -0.14(-2.71%) |
Jan 07, 2021 | 4.860 | 5.270 | 4.800 | 5.160 | 120,852 | +0.35(+7.28%) |
Jan 06, 2021 | 4.580 | 4.970 | 4.580 | 4.810 | 72,386 | +0.29(+6.42%) |
Jan 05, 2021 | 4.540 | 4.600 | 4.480 | 4.520 | 35,583 | +0.03(+0.67%) |
Jan 04, 2021 | 4.580 | 4.670 | 4.370 | 4.490 | 56,145 | -0.05(-1.10%) |
Dec 31, 2020 | 4.540 | 4.540 | 4.540 | 16,270 | +0.01(+0.22%) | |
Dec 30, 2020 | 4.480 | 4.545 | 4.480 | 4.530 | 16,270 | +0.07(+1.57%) |
Dec 29, 2020 | 4.590 | 4.590 | 4.440 | 4.460 | 26,661 | -0.09(-1.98%) |
Dec 28, 2020 | 4.490 | 4.600 | 4.480 | 4.550 | 18,725 | +0.07(+1.56%) |
Dec 24, 2020 | 4.490 | 4.720 | 4.463 | 4.480 | 9,000 | -0.02(-0.44%) |
Dec 23, 2020 | 4.450 | 4.530 | 4.450 | 4.500 | 29,550 | +0.06(+1.35%) |
Dec 22, 2020 | 4.380 | 4.500 | 4.360 | 4.440 | 57,617 | +0.05(+1.14%) |
Dec 21, 2020 | 4.270 | 4.420 | 4.270 | 4.390 | 155,689 | +0.04(+0.92%) |
Dec 18, 2020 | 4.450 | 4.451 | 4.300 | 4.350 | 337,700 | -0.09(-2.03%) |
Dec 17, 2020 | 4.150 | 4.460 | 4.150 | 4.440 | 556,782 | +0.29(+6.99%) |
Dec 16, 2020 | 4.130 | 4.170 | 4.120 | 4.150 | 40,847 | -0.03(-0.72%) |
Dec 15, 2020 | 4.180 | 4.230 | 4.130 | 4.180 | 112,696 | +0.06(+1.46%) |
Dec 14, 2020 | 4.220 | 4.255 | 4.100 | 4.120 | 57,209 | -0.11(-2.60%) |
Dec 11, 2020 | 4.180 | 4.500 | 4.180 | 4.230 | 71,600 | -0.04(-0.94%) |
Dec 10, 2020 | 4.190 | 4.310 | 4.060 | 4.270 | 179,330 | +0.05(+1.18%) |
Dec 09, 2020 | 4.450 | 4.450 | 4.210 | 4.220 | 60,115 | -0.15(-3.43%) |
Dec 08, 2020 | 4.390 | 4.605 | 4.335 | 4.370 | 48,170 | -0.08(-1.80%) |
Dec 07, 2020 | 4.480 | 4.530 | 4.300 | 4.450 | 36,788 | -0.02(-0.45%) |
Dec 04, 2020 | 4.300 | 4.470 | 4.290 | 4.470 | 47,000 | +0.29(+6.94%) |
Dec 03, 2020 | 4.090 | 4.230 | 4.090 | 4.180 | 42,686 | +0.12(+2.96%) |
Dec 02, 2020 | 4.060 | 4.110 | 3.980 | 4.060 | 46,800 | -0.03(-0.73%) |
Dec 01, 2020 | 3.990 | 4.115 | 3.930 | 4.090 | 68,700 | +0.18(+4.60%) |
Nov 30, 2020 | 3.850 | 4.000 | 3.800 | 3.910 | 101,649 | +0.03(+0.77%) |
Nov 27, 2020 | 3.800 | 3.880 | 3.670 | 3.880 | 193,100 | +0.08(+2.11%) |
Nov 25, 2020 | 3.695 | 3.840 | 3.665 | 3.800 | 31,300 | +0.06(+1.60%) |
Nov 24, 2020 | 3.540 | 3.810 | 3.540 | 3.740 | 73,626 | +0.22(+6.25%) |
Nov 23, 2020 | 3.470 | 3.555 | 3.400 | 3.520 | 71,592 | +0.08(+2.33%) |
Nov 20, 2020 | 3.510 | 3.680 | 3.390 | 3.440 | 135,000 | -0.13(-3.64%) |
Nov 19, 2020 | 3.610 | 3.620 | 3.490 | 3.570 | 131,289 | -0.09(-2.46%) |
Nov 18, 2020 | 3.800 | 3.865 | 3.640 | 3.660 | 106,719 | -0.12(-3.17%) |
Nov 17, 2020 | 3.720 | 3.850 | 3.720 | 3.780 | 35,515 | +0.03(+0.80%) |
Nov 16, 2020 | 3.820 | 3.840 | 3.630 | 3.750 | 87,716 | +0.08(+2.18%) |
Nov 13, 2020 | 3.650 | 3.715 | 3.650 | 3.670 | 52,500 | +0.07(+1.94%) |
Nov 12, 2020 | 3.680 | 3.750 | 3.590 | 3.600 | 21,166 | -0.23(-6.01%) |
Nov 11, 2020 | 3.940 | 3.940 | 3.820 | 3.830 | 38,866 | -0.06(-1.54%) |
Nov 10, 2020 | 3.660 | 3.940 | 3.660 | 3.890 | 47,312 | +0.15(+4.01%) |
Nov 09, 2020 | 3.700 | 3.920 | 3.700 | 3.740 | 72,565 | +0.35(+10.32%) |
Nov 06, 2020 | 3.390 | 3.470 | 3.360 | 3.390 | 34,500 | -0.01(-0.29%) |
Nov 05, 2020 | 3.410 | 3.450 | 3.360 | 3.400 | 38,484 | +0.00(+0.00%) |
Nov 04, 2020 | 3.570 | 3.570 | 3.390 | 3.400 | 116,782 | -0.20(-5.56%) |
Nov 03, 2020 | 3.620 | 3.630 | 3.550 | 3.600 | 44,623 | +0.05(+1.41%) |
Nov 02, 2020 | 3.590 | 3.600 | 3.520 | 3.550 | 23,587 | +0.02(+0.57%) |
Oct 30, 2020 | 3.450 | 3.700 | 3.450 | 3.530 | 75,000 | +0.03(+0.86%) |
Oct 29, 2020 | 3.680 | 3.790 | 3.350 | 3.500 | 118,800 | -0.22(-5.91%) |
Oct 28, 2020 | 3.750 | 3.750 | 3.620 | 3.720 | 77,597 | -0.03(-0.80%) |
Oct 27, 2020 | 3.780 | 3.830 | 3.740 | 3.750 | 20,915 | -0.07(-1.83%) |
Oct 26, 2020 | 3.900 | 3.920 | 3.790 | 3.820 | 34,381 | -0.13(-3.29%) |
Oct 23, 2020 | 3.970 | 4.000 | 3.900 | 3.950 | 54,400 | +0.06(+1.54%) |
Oct 22, 2020 | 3.900 | 4.030 | 3.845 | 3.890 | 251,765 | +0.02(+0.52%) |
Oct 21, 2020 | 3.852 | 3.955 | 3.840 | 3.870 | 63,701 | -0.01(-0.26%) |
Oct 20, 2020 | 3.820 | 3.925 | 3.800 | 3.880 | 44,075 | +0.11(+2.92%) |
Oct 19, 2020 | 3.850 | 3.886 | 3.770 | 3.770 | 23,175 | -0.08(-2.08%) |
Oct 16, 2020 | 3.800 | 3.850 | 3.750 | 3.850 | 54,400 | +0.00(+0.00%) |
Oct 15, 2020 | 3.660 | 3.860 | 3.600 | 3.850 | 73,934 | +0.04(+1.05%) |
Oct 14, 2020 | 3.690 | 3.970 | 3.660 | 3.810 | 108,357 | +0.07(+1.87%) |
Oct 13, 2020 | 3.610 | 3.779 | 3.510 | 3.740 | 73,992 | +0.17(+4.76%) |
Oct 12, 2020 | 3.380 | 3.580 | 3.380 | 3.570 | 26,367 | +0.03(+0.85%) |
Oct 09, 2020 | 3.640 | 3.710 | 3.530 | 3.540 | 28,600 | -0.05(-1.39%) |
Oct 08, 2020 | 3.500 | 3.610 | 3.340 | 3.590 | 62,135 | +0.13(+3.76%) |
Oct 07, 2020 | 3.280 | 3.500 | 3.220 | 3.460 | 128,525 | +0.33(+10.54%) |
Oct 06, 2020 | 3.180 | 3.280 | 3.050 | 3.130 | 58,612 | -0.05(-1.57%) |
Oct 05, 2020 | 3.200 | 3.220 | 3.110 | 3.180 | 45,161 | +0.04(+1.27%) |
Oct 02, 2020 | 2.990 | 3.150 | 2.990 | 3.140 | 36,600 | +0.11(+3.63%) |