Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.600 | 2.790 | 2.600 | 2.700 | 169,350 | +0.06(+2.27%) |
Oct 28, 2021 | 2.510 | 2.640 | 2.510 | 2.640 | 99,234 | +0.12(+4.76%) |
Oct 27, 2021 | 2.510 | 2.560 | 2.485 | 2.520 | 91,432 | +0.02(+0.80%) |
Oct 26, 2021 | 2.450 | 2.530 | 2.500 | 136,962 | +0.03(+1.21%) | |
Oct 25, 2021 | 2.570 | 2.570 | 2.410 | 2.470 | 73,420 | -0.08(-3.14%) |
Oct 22, 2021 | 2.460 | 2.610 | 2.400 | 2.550 | 271,950 | +0.07(+2.82%) |
Oct 21, 2021 | 2.310 | 2.500 | 2.310 | 2.480 | 395,571 | +0.16(+6.90%) |
Oct 20, 2021 | 2.420 | 2.449 | 2.260 | 2.320 | 163,360 | -0.07(-2.93%) |
Oct 19, 2021 | 2.500 | 2.500 | 2.376 | 2.390 | 171,730 | -0.14(-5.53%) |
Oct 18, 2021 | 2.580 | 2.610 | 2.470 | 2.530 | 84,075 | -0.03(-1.17%) |
Oct 15, 2021 | 2.600 | 2.700 | 2.470 | 2.560 | 152,666 | -0.06(-2.29%) |
Oct 14, 2021 | 2.560 | 2.660 | 2.510 | 2.620 | 95,675 | +0.11(+4.38%) |
Oct 13, 2021 | 2.400 | 2.550 | 2.350 | 2.510 | 105,585 | +0.09(+3.72%) |
Oct 12, 2021 | 2.480 | 2.491 | 2.360 | 2.420 | 63,079 | -0.02(-0.82%) |
Oct 11, 2021 | 2.480 | 2.510 | 2.390 | 2.440 | 130,055 | -0.01(-0.41%) |
Oct 08, 2021 | 2.500 | 2.510 | 2.400 | 2.450 | 93,004 | -0.04(-1.61%) |
Oct 07, 2021 | 2.550 | 2.669 | 2.480 | 2.490 | 141,627 | -0.04(-1.58%) |
Oct 06, 2021 | 2.590 | 2.635 | 2.428 | 2.530 | 153,774 | -0.02(-0.78%) |
Oct 05, 2021 | 2.640 | 2.710 | 2.510 | 2.550 | 105,162 | -0.09(-3.41%) |
Oct 04, 2021 | 2.910 | 2.910 | 2.609 | 2.640 | 197,253 | -0.19(-6.71%) |
Oct 01, 2021 | 2.970 | 2.980 | 2.800 | 2.830 | 68,537 | -0.14(-4.71%) |
Sep 30, 2021 | 2.830 | 2.980 | 2.800 | 2.970 | 89,597 | +0.17(+6.07%) |
Sep 29, 2021 | 2.860 | 2.890 | 2.760 | 2.800 | 76,417 | -0.04(-1.41%) |
Sep 28, 2021 | 3.080 | 3.080 | 2.760 | 2.840 | 93,885 | -0.21(-6.89%) |
Sep 27, 2021 | 2.960 | 3.132 | 2.870 | 3.050 | 91,281 | +0.05(+1.67%) |
Sep 24, 2021 | 3.000 | 3.040 | 2.850 | 3.000 | 90,763 | -0.03(-0.99%) |
Sep 23, 2021 | 3.000 | 3.040 | 2.830 | 3.030 | 149,433 | +0.05(+1.68%) |
Sep 22, 2021 | 2.890 | 3.030 | 2.810 | 2.980 | 114,287 | +0.13(+4.56%) |
Sep 21, 2021 | 2.810 | 2.860 | 2.750 | 2.850 | 80,476 | +0.05(+1.79%) |
Sep 20, 2021 | 2.740 | 2.880 | 2.710 | 2.800 | 155,148 | -0.06(-2.10%) |
Sep 17, 2021 | 2.830 | 2.884 | 2.760 | 2.860 | 66,530 | +0.04(+1.42%) |
Sep 16, 2021 | 2.880 | 2.880 | 2.760 | 2.820 | 80,902 | -0.04(-1.40%) |
Sep 15, 2021 | 2.800 | 2.900 | 2.730 | 2.860 | 119,270 | +0.07(+2.51%) |
Sep 14, 2021 | 2.930 | 2.960 | 2.770 | 2.790 | 92,628 | -0.14(-4.78%) |
Sep 13, 2021 | 2.990 | 3.070 | 2.870 | 2.930 | 107,424 | -0.06(-2.01%) |
Sep 10, 2021 | 3.000 | 3.034 | 2.900 | 2.990 | 104,569 | +0.04(+1.36%) |
Sep 09, 2021 | 3.090 | 3.100 | 2.950 | 2.950 | 159,105 | -0.14(-4.53%) |
Sep 08, 2021 | 3.090 | 3.140 | 2.980 | 3.090 | 170,002 | +0.03(+0.98%) |
Sep 07, 2021 | 3.150 | 3.230 | 2.960 | 3.060 | 187,828 | -0.02(-0.65%) |
Sep 03, 2021 | 3.190 | 3.200 | 3.055 | 3.080 | 128,041 | -0.08(-2.53%) |
Sep 02, 2021 | 3.090 | 3.270 | 3.090 | 3.160 | 235,434 | +0.08(+2.60%) |
Sep 01, 2021 | 3.150 | 3.150 | 3.070 | 3.080 | 136,872 | -0.07(-2.22%) |
Aug 31, 2021 | 3.050 | 3.170 | 3.000 | 3.150 | 246,244 | +0.13(+4.30%) |
Aug 30, 2021 | 3.050 | 3.140 | 2.995 | 3.020 | 111,201 | -0.04(-1.31%) |
Aug 27, 2021 | 3.090 | 3.150 | 3.050 | 3.060 | 145,953 | -0.06(-1.92%) |
Aug 26, 2021 | 3.040 | 3.190 | 3.030 | 3.120 | 55,322 | +0.02(+0.65%) |
Aug 25, 2021 | 3.030 | 3.120 | 3.020 | 3.100 | 107,071 | +0.05(+1.64%) |
Aug 24, 2021 | 2.980 | 3.070 | 2.890 | 3.050 | 94,047 | +0.10(+3.39%) |
Aug 23, 2021 | 2.900 | 3.040 | 2.840 | 2.950 | 148,992 | +0.10(+3.51%) |
Aug 20, 2021 | 2.740 | 2.935 | 2.670 | 2.850 | 162,843 | +0.14(+5.17%) |
Aug 19, 2021 | 2.890 | 2.970 | 2.710 | 2.710 | 280,245 | -0.24(-8.14%) |
Aug 18, 2021 | 2.920 | 3.050 | 2.830 | 2.950 | 243,622 | -0.01(-0.34%) |
Aug 17, 2021 | 2.960 | 2.990 | 2.900 | 2.960 | 229,549 | -0.02(-0.67%) |
Aug 16, 2021 | 2.960 | 3.130 | 2.950 | 2.980 | 253,885 | +0.00(+0.17%) |
Aug 13, 2021 | 3.210 | 3.250 | 2.960 | 2.975 | 172,870 | -0.25(-7.89%) |
Aug 12, 2021 | 3.320 | 3.320 | 3.150 | 3.230 | 66,475 | +0.03(+0.94%) |
Aug 11, 2021 | 3.130 | 3.230 | 3.090 | 3.200 | 83,209 | +0.07(+2.24%) |
Aug 10, 2021 | 3.310 | 3.390 | 3.130 | 3.130 | 181,473 | -0.19(-5.72%) |
Aug 09, 2021 | 3.310 | 3.410 | 3.290 | 3.320 | 77,522 | +0.05(+1.53%) |
Aug 06, 2021 | 3.350 | 3.420 | 3.252 | 3.270 | 88,942 | -0.08(-2.39%) |
Aug 05, 2021 | 3.320 | 3.420 | 3.310 | 3.350 | 107,965 | +0.02(+0.60%) |
Aug 04, 2021 | 3.480 | 3.540 | 3.330 | 3.330 | 131,647 | -0.13(-3.76%) |
Aug 03, 2021 | 3.520 | 3.550 | 3.390 | 3.460 | 108,941 | -0.06(-1.70%) |
Aug 02, 2021 | 3.410 | 3.550 | 3.370 | 3.520 | 140,110 | +0.13(+3.83%) |
Jul 30, 2021 | 3.510 | 3.610 | 3.330 | 3.390 | 117,311 | -0.09(-2.59%) |
Jul 29, 2021 | 3.460 | 3.600 | 3.430 | 3.480 | 135,351 | +0.02(+0.58%) |
Jul 28, 2021 | 3.380 | 3.540 | 3.270 | 3.460 | 122,813 | +0.09(+2.67%) |
Jul 27, 2021 | 3.590 | 3.590 | 3.330 | 3.370 | 192,681 | -0.13(-3.71%) |
Jul 26, 2021 | 3.670 | 4.110 | 3.440 | 3.500 | 1,059,353 | -0.20(-5.41%) |
Jul 23, 2021 | 3.840 | 3.930 | 3.660 | 3.700 | 148,295 | -0.15(-3.90%) |
Jul 22, 2021 | 3.840 | 3.990 | 3.810 | 3.850 | 205,208 | +0.02(+0.52%) |
Jul 21, 2021 | 3.690 | 3.890 | 3.680 | 3.830 | 265,430 | +0.21(+5.80%) |
Jul 20, 2021 | 3.440 | 3.700 | 3.400 | 3.620 | 163,367 | +0.13(+3.72%) |
Jul 19, 2021 | 3.400 | 3.500 | 3.340 | 3.490 | 179,624 | +0.08(+2.35%) |
Jul 16, 2021 | 3.450 | 3.460 | 3.300 | 3.410 | 191,228 | -0.05(-1.45%) |
Jul 15, 2021 | 3.520 | 3.600 | 3.320 | 3.460 | 210,044 | -0.05(-1.42%) |
Jul 14, 2021 | 3.720 | 3.729 | 3.500 | 3.510 | 295,128 | -0.17(-4.62%) |
Jul 13, 2021 | 3.760 | 3.850 | 3.670 | 3.680 | 358,379 | -0.10(-2.65%) |
Jul 12, 2021 | 3.860 | 4.030 | 3.750 | 3.780 | 302,798 | -0.10(-2.58%) |
Jul 09, 2021 | 3.840 | 3.940 | 3.797 | 3.880 | 140,430 | +0.04(+1.04%) |
Jul 08, 2021 | 3.710 | 3.880 | 3.500 | 3.840 | 262,334 | +0.18(+4.92%) |
Jul 07, 2021 | 3.900 | 4.100 | 3.650 | 3.660 | 585,590 | -0.28(-7.11%) |
Jul 06, 2021 | 4.190 | 4.440 | 3.800 | 3.940 | 1,002,857 | -0.23(-5.52%) |
Jul 02, 2021 | 4.050 | 4.280 | 4.030 | 4.170 | 1,348,549 | -0.18(-4.14%) |
Jul 01, 2021 | 3.960 | 4.400 | 3.950 | 4.350 | 948,459 | +0.49(+12.69%) |
Jun 30, 2021 | 4.140 | 4.580 | 3.780 | 3.860 | 1,078,781 | -0.26(-6.31%) |
Jun 29, 2021 | 4.150 | 4.245 | 3.970 | 4.120 | 224,055 | -0.04(-0.96%) |
Jun 28, 2021 | 3.640 | 4.160 | 3.640 | 4.160 | 755,797 | +0.56(+15.56%) |
Jun 25, 2021 | 3.530 | 3.680 | 3.460 | 3.600 | 3,154,907 | +0.05(+1.41%) |
Jun 24, 2021 | 3.660 | 3.660 | 3.400 | 3.550 | 445,552 | -0.10(-2.74%) |
Jun 23, 2021 | 3.620 | 3.730 | 3.540 | 3.650 | 216,152 | +0.01(+0.27%) |
Jun 22, 2021 | 3.510 | 3.750 | 3.500 | 3.640 | 330,937 | +0.10(+2.82%) |
Jun 21, 2021 | 3.730 | 3.780 | 3.495 | 3.540 | 236,463 | -0.14(-3.80%) |
Jun 18, 2021 | 3.820 | 4.000 | 3.630 | 3.680 | 282,935 | -0.14(-3.66%) |
Jun 17, 2021 | 3.800 | 3.970 | 3.776 | 3.820 | 133,226 | +0.01(+0.26%) |
Jun 16, 2021 | 4.000 | 4.000 | 3.660 | 3.810 | 165,733 | -0.12(-3.05%) |
Jun 15, 2021 | 3.960 | 3.990 | 3.800 | 3.930 | 131,579 | -0.05(-1.26%) |
Jun 14, 2021 | 4.150 | 4.300 | 3.950 | 3.980 | 182,923 | -0.14(-3.40%) |
Jun 11, 2021 | 4.130 | 4.250 | 4.050 | 4.120 | 140,233 | +0.04(+0.98%) |
Jun 10, 2021 | 4.130 | 4.180 | 3.940 | 4.080 | 160,604 | +0.04(+0.99%) |
Jun 09, 2021 | 3.980 | 4.145 | 3.940 | 4.040 | 180,529 | +0.10(+2.54%) |
Jun 08, 2021 | 3.890 | 4.050 | 3.850 | 3.940 | 212,537 | +0.09(+2.34%) |
Jun 07, 2021 | 3.520 | 3.850 | 3.520 | 3.850 | 223,829 | +0.30(+8.45%) |
Jun 04, 2021 | 3.750 | 3.790 | 3.520 | 3.550 | 191,779 | -0.15(-4.05%) |
Jun 03, 2021 | 3.850 | 3.890 | 3.653 | 3.700 | 167,283 | -0.15(-3.90%) |
Jun 02, 2021 | 3.930 | 3.980 | 3.820 | 3.850 | 138,471 | -0.08(-2.04%) |
Jun 01, 2021 | 3.690 | 4.040 | 3.690 | 3.930 | 321,194 | +0.31(+8.56%) |
May 28, 2021 | 3.680 | 3.850 | 3.572 | 3.620 | 201,726 | -0.06(-1.63%) |
May 27, 2021 | 3.550 | 3.790 | 3.405 | 3.680 | 242,588 | +0.18(+5.14%) |
May 26, 2021 | 3.250 | 3.550 | 3.250 | 3.500 | 173,669 | +0.28(+8.70%) |
May 25, 2021 | 3.350 | 3.430 | 3.210 | 3.220 | 106,715 | -0.10(-3.01%) |
May 24, 2021 | 3.370 | 3.474 | 3.250 | 3.320 | 164,143 | -0.05(-1.48%) |
May 21, 2021 | 3.560 | 3.720 | 3.350 | 3.370 | 132,599 | -0.13(-3.71%) |
May 20, 2021 | 3.620 | 3.700 | 3.400 | 3.500 | 126,890 | -0.10(-2.78%) |
May 19, 2021 | 3.360 | 3.700 | 3.330 | 3.600 | 219,073 | +0.16(+4.65%) |
May 18, 2021 | 3.350 | 3.500 | 3.280 | 3.440 | 211,507 | +0.13(+3.93%) |
May 17, 2021 | 3.390 | 3.420 | 3.160 | 3.310 | 334,714 | -0.02(-0.60%) |
May 14, 2021 | 3.270 | 3.450 | 3.110 | 3.330 | 249,507 | +0.14(+4.39%) |
May 13, 2021 | 3.070 | 3.270 | 3.070 | 3.190 | 181,526 | +0.12(+3.91%) |
May 12, 2021 | 3.010 | 3.200 | 2.975 | 3.070 | 117,482 | +0.03(+0.99%) |
May 11, 2021 | 2.800 | 3.090 | 2.800 | 3.040 | 296,972 | +0.10(+3.40%) |
May 10, 2021 | 3.160 | 3.190 | 2.940 | 2.940 | 424,043 | -0.27(-8.41%) |
May 07, 2021 | 3.270 | 3.290 | 3.140 | 3.210 | 229,566 | -0.06(-1.83%) |
May 06, 2021 | 3.330 | 3.330 | 3.090 | 3.270 | 225,872 | +0.10(+3.15%) |
May 05, 2021 | 3.380 | 3.500 | 3.050 | 3.170 | 352,893 | -0.22(-6.49%) |
May 04, 2021 | 3.310 | 3.680 | 3.150 | 3.390 | 383,696 | +0.08(+2.42%) |
May 03, 2021 | 3.450 | 3.520 | 3.250 | 3.310 | 371,943 | -0.11(-3.22%) |
Apr 30, 2021 | 3.620 | 3.700 | 3.390 | 3.420 | 231,500 | -0.26(-7.07%) |
Apr 29, 2021 | 3.720 | 3.790 | 3.640 | 3.680 | 129,073 | +0.00(+0.00%) |
Apr 28, 2021 | 3.760 | 3.810 | 3.620 | 3.680 | 282,794 | -0.09(-2.39%) |
Apr 27, 2021 | 3.970 | 4.030 | 3.700 | 3.770 | 351,982 | -0.15(-3.83%) |
Apr 26, 2021 | 3.810 | 4.040 | 3.800 | 3.920 | 295,163 | +0.10(+2.62%) |
Apr 23, 2021 | 3.840 | 3.900 | 3.680 | 3.820 | 141,900 | +0.04(+1.06%) |
Apr 22, 2021 | 3.560 | 3.950 | 3.520 | 3.780 | 295,576 | +0.29(+8.31%) |
Apr 21, 2021 | 3.470 | 3.580 | 3.410 | 3.490 | 226,146 | +0.06(+1.75%) |
Apr 20, 2021 | 3.610 | 3.720 | 3.350 | 3.430 | 277,469 | -0.13(-3.65%) |
Apr 19, 2021 | 3.930 | 3.960 | 3.540 | 3.560 | 515,580 | -0.32(-8.25%) |
Apr 16, 2021 | 4.090 | 4.090 | 3.850 | 3.880 | 226,000 | -0.17(-4.20%) |
Apr 15, 2021 | 4.250 | 4.250 | 4.030 | 4.050 | 211,700 | -0.16(-3.80%) |
Apr 14, 2021 | 4.310 | 4.490 | 4.200 | 4.210 | 134,393 | -0.11(-2.55%) |
Apr 13, 2021 | 4.450 | 4.560 | 4.300 | 4.320 | 255,967 | -0.03(-0.69%) |
Apr 12, 2021 | 4.600 | 4.640 | 4.300 | 4.350 | 148,512 | -0.22(-4.81%) |
Apr 09, 2021 | 4.470 | 4.670 | 4.328 | 4.570 | 232,900 | +0.09(+2.01%) |
Apr 08, 2021 | 4.250 | 4.540 | 4.250 | 4.480 | 175,303 | +0.27(+6.41%) |
Apr 07, 2021 | 4.540 | 4.590 | 4.180 | 4.210 | 260,333 | -0.31(-6.86%) |
Apr 06, 2021 | 4.740 | 4.900 | 4.450 | 4.520 | 317,940 | -0.23(-4.84%) |
Apr 05, 2021 | 4.510 | 4.770 | 4.320 | 4.750 | 273,158 | +0.27(+6.03%) |
Apr 01, 2021 | 4.370 | 4.550 | 4.202 | 4.480 | 122,300 | +0.17(+3.94%) |
Mar 31, 2021 | 4.340 | 4.494 | 4.259 | 4.310 | 201,010 | -0.04(-0.92%) |
Mar 30, 2021 | 4.110 | 4.440 | 4.100 | 4.350 | 151,214 | +0.23(+5.58%) |
Mar 29, 2021 | 4.320 | 4.340 | 4.100 | 4.120 | 134,258 | -0.13(-3.06%) |
Mar 26, 2021 | 4.490 | 4.530 | 4.130 | 4.250 | 246,900 | -0.20(-4.49%) |
Mar 25, 2021 | 4.150 | 4.530 | 4.000 | 4.450 | 254,041 | +0.19(+4.46%) |
Mar 24, 2021 | 4.640 | 4.640 | 4.260 | 4.260 | 192,352 | -0.18(-4.05%) |
Mar 23, 2021 | 4.470 | 4.760 | 4.360 | 4.440 | 163,126 | -0.13(-2.84%) |
Mar 22, 2021 | 4.640 | 4.720 | 4.470 | 4.570 | 243,382 | -0.04(-0.87%) |
Mar 19, 2021 | 4.640 | 4.870 | 4.490 | 4.610 | 235,900 | -0.05(-1.07%) |
Mar 18, 2021 | 5.030 | 5.100 | 4.630 | 4.660 | 169,214 | -0.43(-8.45%) |
Mar 17, 2021 | 4.890 | 5.100 | 4.730 | 5.090 | 217,235 | +0.19(+3.88%) |
Mar 16, 2021 | 4.780 | 5.090 | 4.570 | 4.900 | 264,741 | +0.17(+3.59%) |
Mar 15, 2021 | 4.600 | 4.790 | 4.570 | 4.730 | 113,675 | +0.15(+3.28%) |
Mar 12, 2021 | 4.700 | 4.860 | 4.570 | 4.580 | 135,500 | -0.20(-4.18%) |
Mar 11, 2021 | 4.450 | 4.780 | 4.340 | 4.780 | 255,801 | +0.32(+7.17%) |
Mar 10, 2021 | 4.460 | 4.610 | 4.330 | 4.460 | 852,496 | +0.05(+1.13%) |
Mar 09, 2021 | 4.070 | 4.500 | 4.050 | 4.410 | 199,387 | +0.37(+9.16%) |
Mar 08, 2021 | 4.230 | 4.250 | 4.010 | 4.040 | 153,842 | -0.19(-4.49%) |
Mar 05, 2021 | 4.320 | 4.320 | 3.810 | 4.230 | 339,800 | +0.04(+0.95%) |
Mar 04, 2021 | 4.450 | 4.490 | 4.044 | 4.190 | 301,046 | -0.15(-3.46%) |
Mar 03, 2021 | 4.670 | 4.670 | 4.310 | 4.340 | 146,734 | -0.23(-5.03%) |
Mar 02, 2021 | 4.550 | 4.720 | 4.510 | 4.570 | 218,800 | +0.07(+1.56%) |
Mar 01, 2021 | 4.490 | 4.750 | 4.453 | 4.500 | 144,187 | +0.05(+1.12%) |
Feb 26, 2021 | 4.490 | 4.700 | 4.200 | 4.450 | 320,000 | -0.01(-0.22%) |
Feb 25, 2021 | 4.600 | 4.730 | 4.170 | 4.460 | 329,980 | -0.17(-3.67%) |
Feb 24, 2021 | 4.590 | 4.900 | 4.570 | 4.630 | 153,762 | +0.00(+0.00%) |
Feb 23, 2021 | 4.800 | 4.900 | 4.400 | 4.630 | 267,756 | -0.29(-5.89%) |
Feb 22, 2021 | 5.000 | 5.100 | 4.880 | 4.920 | 300,923 | -0.19(-3.72%) |
Feb 19, 2021 | 5.130 | 5.230 | 5.000 | 5.110 | 277,100 | -0.02(-0.39%) |
Feb 18, 2021 | 5.350 | 5.390 | 5.020 | 5.130 | 208,759 | -0.22(-4.11%) |
Feb 17, 2021 | 5.250 | 5.380 | 5.000 | 5.350 | 217,923 | +0.12(+2.29%) |
Feb 16, 2021 | 5.500 | 5.540 | 5.180 | 5.230 | 209,702 | -0.29(-5.25%) |
Feb 12, 2021 | 5.270 | 5.550 | 5.180 | 5.520 | 274,500 | +0.19(+3.56%) |
Feb 11, 2021 | 5.020 | 5.770 | 5.020 | 5.330 | 716,846 | +0.27(+5.34%) |
Feb 10, 2021 | 5.350 | 5.670 | 4.880 | 5.060 | 797,809 | -0.26(-4.89%) |
Feb 09, 2021 | 5.250 | 5.410 | 5.150 | 5.320 | 412,317 | +0.07(+1.33%) |
Feb 08, 2021 | 5.090 | 5.250 | 5.010 | 5.250 | 405,696 | +0.24(+4.79%) |
Feb 05, 2021 | 4.870 | 5.050 | 4.680 | 5.010 | 441,800 | +0.14(+2.87%) |
Feb 04, 2021 | 4.690 | 4.900 | 4.620 | 4.870 | 473,704 | +0.29(+6.33%) |
Feb 03, 2021 | 4.620 | 4.730 | 4.450 | 4.580 | 201,437 | +0.07(+1.55%) |
Feb 02, 2021 | 4.580 | 4.740 | 4.450 | 4.510 | 276,941 | +0.02(+0.45%) |
Feb 01, 2021 | 4.500 | 4.560 | 4.290 | 4.490 | 178,458 | +0.06(+1.35%) |
Jan 29, 2021 | 4.300 | 4.570 | 4.220 | 4.430 | 328,500 | +0.15(+3.50%) |
Jan 28, 2021 | 4.460 | 4.580 | 4.160 | 4.280 | 391,433 | -0.12(-2.73%) |
Jan 27, 2021 | 4.430 | 4.570 | 4.200 | 4.400 | 331,717 | -0.21(-4.56%) |
Jan 26, 2021 | 4.640 | 4.820 | 4.600 | 4.610 | 145,595 | -0.02(-0.43%) |
Jan 25, 2021 | 4.820 | 4.850 | 4.310 | 4.630 | 245,124 | -0.16(-3.34%) |
Jan 22, 2021 | 4.660 | 4.800 | 4.623 | 4.790 | 198,300 | +0.09(+1.91%) |
Jan 21, 2021 | 4.560 | 4.810 | 4.400 | 4.700 | 189,569 | +0.11(+2.40%) |
Jan 20, 2021 | 4.750 | 4.754 | 4.495 | 4.590 | 282,962 | -0.19(-3.97%) |
Jan 19, 2021 | 4.950 | 4.980 | 4.570 | 4.780 | 335,373 | -0.04(-0.83%) |
Jan 15, 2021 | 5.360 | 5.527 | 4.690 | 4.820 | 646,000 | -0.46(-8.71%) |
Jan 14, 2021 | 5.700 | 5.750 | 5.140 | 5.280 | 704,219 | -0.25(-4.52%) |
Jan 13, 2021 | 5.270 | 6.140 | 5.260 | 5.530 | 2,091,894 | +0.41(+8.01%) |
Jan 12, 2021 | 4.550 | 5.440 | 4.550 | 5.120 | 1,222,181 | +0.61(+13.53%) |
Jan 11, 2021 | 4.490 | 4.560 | 4.410 | 4.510 | 91,935 | -0.05(-1.10%) |
Jan 08, 2021 | 4.430 | 4.600 | 4.340 | 4.560 | 319,900 | +0.15(+3.40%) |
Jan 07, 2021 | 4.460 | 4.500 | 4.300 | 4.410 | 127,990 | -0.08(-1.78%) |
Jan 06, 2021 | 4.240 | 4.570 | 4.180 | 4.490 | 578,477 | +0.32(+7.67%) |
Jan 05, 2021 | 4.000 | 4.270 | 4.000 | 4.170 | 210,821 | +0.18(+4.51%) |
Jan 04, 2021 | 3.900 | 4.130 | 3.750 | 3.990 | 225,930 | +0.09(+2.31%) |
Dec 31, 2020 | 3.900 | 3.900 | 3.900 | 306,038 | -0.23(-5.57%) | |
Dec 30, 2020 | 4.000 | 4.200 | 3.970 | 4.130 | 306,038 | +0.13(+3.25%) |
Dec 29, 2020 | 4.180 | 4.290 | 3.950 | 4.000 | 473,477 | -0.19(-4.53%) |
Dec 28, 2020 | 4.410 | 4.450 | 4.150 | 4.190 | 600,782 | -0.22(-4.99%) |
Dec 24, 2020 | 4.600 | 4.600 | 4.360 | 4.410 | 73,600 | -0.17(-3.71%) |
Dec 23, 2020 | 4.500 | 4.640 | 4.300 | 4.580 | 223,110 | +0.12(+2.69%) |
Dec 22, 2020 | 4.600 | 4.630 | 4.390 | 4.460 | 203,076 | -0.07(-1.55%) |
Dec 21, 2020 | 4.350 | 4.650 | 4.350 | 4.530 | 245,373 | +0.06(+1.34%) |
Dec 18, 2020 | 4.630 | 4.830 | 4.460 | 4.470 | 399,500 | -0.13(-2.83%) |
Dec 17, 2020 | 4.480 | 4.670 | 4.380 | 4.600 | 171,059 | +0.11(+2.45%) |
Dec 16, 2020 | 4.740 | 4.880 | 4.465 | 4.490 | 328,437 | -0.25(-5.27%) |
Dec 15, 2020 | 4.880 | 5.080 | 4.610 | 4.740 | 357,610 | -0.10(-2.07%) |
Dec 14, 2020 | 5.310 | 5.490 | 4.820 | 4.840 | 353,277 | -0.46(-8.68%) |
Dec 11, 2020 | 5.050 | 5.350 | 5.010 | 5.300 | 516,000 | +0.43(+8.83%) |
Dec 10, 2020 | 4.490 | 4.890 | 4.420 | 4.870 | 285,244 | +0.30(+6.56%) |
Dec 09, 2020 | 4.520 | 4.590 | 4.320 | 4.570 | 254,069 | +0.05(+1.11%) |
Dec 08, 2020 | 4.610 | 4.610 | 4.400 | 4.520 | 234,185 | -0.04(-0.88%) |
Dec 07, 2020 | 4.490 | 4.600 | 4.360 | 4.560 | 272,210 | +0.07(+1.56%) |
Dec 04, 2020 | 4.630 | 4.714 | 4.420 | 4.490 | 295,800 | -0.15(-3.23%) |
Dec 03, 2020 | 4.590 | 4.750 | 4.550 | 4.640 | 168,404 | +0.10(+2.20%) |
Dec 02, 2020 | 4.400 | 4.600 | 4.350 | 4.540 | 166,318 | +0.18(+4.13%) |
Dec 01, 2020 | 4.590 | 4.700 | 4.300 | 4.360 | 445,382 | -0.24(-5.22%) |
Nov 30, 2020 | 4.600 | 4.740 | 4.460 | 4.600 | 213,797 | -0.04(-0.86%) |
Nov 27, 2020 | 4.500 | 4.790 | 4.474 | 4.640 | 246,000 | +0.09(+1.98%) |
Nov 25, 2020 | 4.400 | 4.790 | 4.385 | 4.550 | 295,900 | +0.16(+3.64%) |
Nov 24, 2020 | 4.310 | 4.530 | 4.310 | 4.390 | 355,710 | +0.08(+1.86%) |
Nov 23, 2020 | 4.500 | 4.690 | 4.280 | 4.310 | 250,493 | -0.12(-2.71%) |
Nov 20, 2020 | 4.030 | 4.490 | 4.010 | 4.430 | 403,400 | +0.35(+8.71%) |
Nov 19, 2020 | 3.920 | 4.100 | 3.820 | 4.075 | 474,867 | +0.20(+5.03%) |
Nov 18, 2020 | 4.110 | 4.150 | 3.810 | 3.880 | 428,517 | -0.13(-3.24%) |
Nov 17, 2020 | 3.900 | 4.200 | 3.810 | 4.010 | 314,406 | +0.06(+1.52%) |
Nov 16, 2020 | 3.880 | 4.090 | 3.840 | 3.950 | 227,673 | +0.09(+2.33%) |
Nov 13, 2020 | 3.710 | 4.000 | 3.710 | 3.860 | 352,300 | +0.17(+4.61%) |
Nov 12, 2020 | 3.630 | 3.810 | 3.580 | 3.690 | 258,973 | +0.09(+2.50%) |
Nov 11, 2020 | 3.600 | 3.650 | 3.440 | 3.600 | 158,824 | +0.06(+1.69%) |
Nov 10, 2020 | 3.390 | 3.620 | 3.330 | 3.540 | 382,923 | +0.15(+4.42%) |
Nov 09, 2020 | 3.390 | 3.620 | 3.320 | 3.390 | 509,856 | +0.12(+3.67%) |
Nov 06, 2020 | 3.400 | 3.550 | 3.100 | 3.270 | 528,200 | -0.12(-3.54%) |
Nov 05, 2020 | 3.120 | 3.420 | 3.100 | 3.390 | 262,120 | +0.28(+9.00%) |
Nov 04, 2020 | 3.140 | 3.300 | 3.030 | 3.110 | 298,119 | -0.03(-0.96%) |
Nov 03, 2020 | 3.040 | 3.240 | 3.010 | 3.140 | 356,022 | +0.15(+5.02%) |