Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.870 | 4.870 | 4.700 | 4.700 | 181,649 | -0.20(-4.08%) |
Oct 28, 2021 | 4.910 | 4.960 | 4.850 | 4.900 | 78,404 | +0.05(+1.03%) |
Oct 27, 2021 | 4.890 | 5.010 | 4.760 | 4.850 | 131,795 | -0.12(-2.41%) |
Oct 26, 2021 | 5.140 | 4.970 | 74,145 | -0.15(-2.93%) | ||
Oct 25, 2021 | 5.090 | 5.180 | 5.070 | 5.120 | 68,502 | +0.07(+1.39%) |
Oct 22, 2021 | 4.980 | 5.050 | 4.760 | 5.050 | 88,834 | +0.10(+2.02%) |
Oct 21, 2021 | 4.900 | 4.970 | 4.830 | 4.950 | 55,544 | +0.05(+1.02%) |
Oct 20, 2021 | 4.760 | 4.920 | 4.700 | 4.900 | 84,652 | +0.11(+2.30%) |
Oct 19, 2021 | 4.840 | 4.950 | 4.730 | 4.790 | 87,833 | -0.03(-0.62%) |
Oct 18, 2021 | 4.850 | 4.930 | 4.730 | 4.820 | 205,932 | -0.12(-2.43%) |
Oct 15, 2021 | 5.000 | 5.030 | 4.923 | 4.940 | 155,519 | -0.05(-1.00%) |
Oct 14, 2021 | 4.750 | 5.040 | 4.750 | 4.990 | 243,669 | +0.29(+6.17%) |
Oct 13, 2021 | 4.700 | 4.740 | 4.520 | 4.700 | 100,999 | -0.04(-0.84%) |
Oct 12, 2021 | 4.790 | 4.790 | 4.650 | 4.740 | 42,235 | -0.03(-0.63%) |
Oct 11, 2021 | 4.700 | 4.820 | 4.590 | 4.770 | 119,288 | -0.01(-0.21%) |
Oct 08, 2021 | 4.930 | 4.937 | 4.730 | 4.780 | 53,959 | -0.09(-1.85%) |
Oct 07, 2021 | 4.650 | 4.960 | 4.650 | 4.870 | 72,671 | +0.20(+4.28%) |
Oct 06, 2021 | 4.750 | 4.750 | 4.556 | 4.670 | 47,372 | -0.10(-2.10%) |
Oct 05, 2021 | 4.700 | 4.850 | 4.630 | 4.770 | 68,007 | +0.08(+1.71%) |
Oct 04, 2021 | 4.590 | 4.740 | 4.420 | 4.690 | 135,319 | +0.06(+1.30%) |
Oct 01, 2021 | 4.790 | 5.010 | 4.620 | 4.630 | 193,171 | -0.13(-2.73%) |
Sep 30, 2021 | 4.370 | 4.760 | 4.360 | 4.760 | 163,561 | +0.40(+9.17%) |
Sep 29, 2021 | 4.310 | 4.500 | 4.300 | 4.360 | 88,985 | +0.07(+1.63%) |
Sep 28, 2021 | 4.500 | 4.500 | 4.290 | 4.290 | 158,716 | -0.25(-5.51%) |
Sep 27, 2021 | 4.570 | 4.620 | 4.500 | 4.540 | 50,053 | -0.04(-0.87%) |
Sep 24, 2021 | 4.490 | 4.730 | 4.470 | 4.580 | 119,590 | +0.07(+1.55%) |
Sep 23, 2021 | 4.390 | 4.580 | 4.300 | 4.510 | 135,503 | +0.12(+2.73%) |
Sep 22, 2021 | 4.260 | 4.430 | 4.260 | 4.390 | 60,470 | +0.13(+3.05%) |
Sep 21, 2021 | 4.230 | 4.380 | 4.195 | 4.260 | 148,270 | +0.08(+1.91%) |
Sep 20, 2021 | 4.420 | 4.430 | 4.120 | 4.180 | 225,914 | -0.28(-6.28%) |
Sep 17, 2021 | 4.370 | 4.540 | 4.350 | 4.460 | 274,574 | +0.04(+0.90%) |
Sep 16, 2021 | 4.340 | 4.550 | 4.295 | 4.420 | 142,504 | +0.07(+1.61%) |
Sep 15, 2021 | 4.170 | 4.370 | 4.170 | 4.350 | 142,088 | +0.18(+4.32%) |
Sep 14, 2021 | 4.230 | 4.330 | 4.140 | 4.170 | 175,476 | -0.10(-2.34%) |
Sep 13, 2021 | 4.430 | 4.430 | 4.230 | 4.270 | 75,616 | -0.07(-1.61%) |
Sep 10, 2021 | 4.320 | 4.550 | 4.320 | 4.340 | 143,672 | +0.02(+0.46%) |
Sep 09, 2021 | 4.220 | 4.400 | 4.220 | 4.320 | 85,036 | +0.05(+1.17%) |
Sep 08, 2021 | 4.190 | 4.270 | 4.070 | 4.270 | 70,621 | +0.08(+1.91%) |
Sep 07, 2021 | 4.290 | 4.345 | 4.150 | 4.190 | 96,630 | -0.06(-1.41%) |
Sep 03, 2021 | 4.230 | 4.320 | 4.210 | 4.250 | 114,272 | -0.02(-0.47%) |
Sep 02, 2021 | 4.390 | 4.460 | 4.250 | 4.270 | 136,246 | -0.11(-2.51%) |
Sep 01, 2021 | 4.550 | 4.550 | 4.340 | 4.380 | 173,867 | -0.13(-2.88%) |
Aug 31, 2021 | 4.130 | 4.540 | 4.120 | 4.510 | 545,040 | +0.34(+8.15%) |
Aug 30, 2021 | 4.130 | 4.200 | 4.060 | 4.170 | 61,969 | +0.06(+1.46%) |
Aug 27, 2021 | 4.020 | 4.160 | 4.020 | 4.110 | 93,642 | +0.10(+2.49%) |
Aug 26, 2021 | 4.100 | 4.105 | 3.980 | 4.010 | 177,950 | -0.10(-2.43%) |
Aug 25, 2021 | 4.160 | 4.200 | 4.070 | 4.110 | 155,626 | +0.00(+0.00%) |
Aug 24, 2021 | 3.880 | 4.150 | 3.880 | 4.110 | 223,976 | +0.24(+6.20%) |
Aug 23, 2021 | 3.800 | 3.970 | 3.800 | 3.870 | 98,480 | +0.09(+2.38%) |
Aug 20, 2021 | 3.690 | 3.820 | 3.670 | 3.780 | 107,203 | +0.15(+4.13%) |
Aug 19, 2021 | 3.690 | 3.750 | 3.620 | 3.630 | 106,446 | -0.09(-2.42%) |
Aug 18, 2021 | 3.640 | 3.840 | 3.630 | 3.720 | 91,116 | +0.05(+1.36%) |
Aug 17, 2021 | 3.800 | 3.860 | 3.620 | 3.670 | 303,048 | -0.13(-3.42%) |
Aug 16, 2021 | 3.850 | 3.940 | 3.760 | 3.800 | 216,376 | -0.08(-2.06%) |
Aug 13, 2021 | 3.770 | 3.930 | 3.760 | 3.880 | 173,486 | +0.10(+2.65%) |
Aug 12, 2021 | 3.730 | 3.835 | 3.710 | 3.780 | 163,674 | -0.05(-1.31%) |
Aug 11, 2021 | 3.820 | 3.880 | 3.800 | 3.830 | 94,808 | +0.00(+0.00%) |
Aug 10, 2021 | 3.760 | 3.895 | 3.760 | 3.830 | 141,538 | +0.03(+0.79%) |
Aug 09, 2021 | 3.860 | 3.920 | 3.770 | 3.800 | 94,955 | -0.12(-3.06%) |
Aug 06, 2021 | 3.770 | 4.070 | 3.770 | 3.920 | 132,850 | +0.12(+3.16%) |
Aug 05, 2021 | 3.750 | 3.834 | 3.690 | 3.800 | 220,337 | +0.06(+1.60%) |
Aug 04, 2021 | 3.800 | 3.810 | 3.670 | 3.740 | 98,967 | -0.07(-1.84%) |
Aug 03, 2021 | 3.850 | 3.855 | 3.770 | 3.810 | 95,391 | -0.05(-1.30%) |
Aug 02, 2021 | 4.000 | 4.040 | 3.860 | 3.860 | 152,111 | -0.14(-3.50%) |
Jul 30, 2021 | 3.950 | 4.200 | 3.950 | 4.000 | 192,685 | +0.06(+1.52%) |
Jul 29, 2021 | 3.970 | 3.981 | 3.900 | 3.940 | 96,371 | +0.05(+1.29%) |
Jul 28, 2021 | 3.930 | 4.109 | 3.860 | 3.890 | 126,264 | -0.04(-1.02%) |
Jul 27, 2021 | 3.890 | 4.050 | 3.880 | 3.930 | 143,029 | -0.02(-0.51%) |
Jul 26, 2021 | 3.890 | 4.200 | 3.850 | 3.950 | 310,977 | +0.10(+2.60%) |
Jul 23, 2021 | 4.050 | 4.070 | 3.850 | 3.850 | 278,451 | -0.12(-3.02%) |
Jul 22, 2021 | 3.630 | 4.060 | 3.630 | 3.970 | 307,054 | +0.32(+8.77%) |
Jul 21, 2021 | 3.560 | 3.740 | 3.560 | 3.650 | 157,223 | +0.10(+2.82%) |
Jul 20, 2021 | 3.360 | 3.667 | 3.360 | 3.550 | 433,069 | +0.15(+4.41%) |
Jul 19, 2021 | 3.230 | 3.500 | 3.230 | 3.400 | 213,740 | +0.07(+2.10%) |
Jul 16, 2021 | 3.400 | 3.480 | 3.330 | 3.330 | 129,366 | -0.06(-1.77%) |
Jul 15, 2021 | 3.320 | 3.520 | 3.210 | 3.390 | 245,519 | +0.07(+2.11%) |
Jul 14, 2021 | 3.170 | 3.440 | 3.160 | 3.320 | 198,819 | +0.16(+5.06%) |
Jul 13, 2021 | 3.210 | 3.250 | 3.140 | 3.160 | 530,314 | -0.07(-2.17%) |
Jul 12, 2021 | 3.130 | 3.275 | 3.080 | 3.230 | 256,874 | +0.09(+2.87%) |
Jul 09, 2021 | 3.110 | 3.220 | 3.090 | 3.140 | 184,305 | +0.11(+3.63%) |
Jul 08, 2021 | 3.110 | 3.165 | 2.970 | 3.030 | 415,791 | -0.10(-3.19%) |
Jul 07, 2021 | 3.090 | 3.240 | 3.090 | 3.130 | 315,597 | -0.02(-0.63%) |
Jul 06, 2021 | 3.310 | 3.340 | 3.150 | 3.150 | 214,248 | -0.15(-4.55%) |
Jul 02, 2021 | 3.380 | 3.440 | 3.300 | 3.300 | 179,819 | -0.14(-4.07%) |
Jul 01, 2021 | 3.410 | 3.530 | 3.280 | 3.440 | 322,644 | +0.06(+1.78%) |
Jun 30, 2021 | 3.450 | 3.470 | 3.320 | 3.380 | 229,140 | -0.07(-2.03%) |
Jun 29, 2021 | 3.350 | 3.560 | 3.310 | 3.450 | 411,104 | +0.08(+2.37%) |
Jun 28, 2021 | 3.400 | 3.490 | 3.290 | 3.370 | 410,517 | +0.00(+0.00%) |
Jun 25, 2021 | 3.260 | 3.550 | 3.120 | 3.370 | 6,926,124 | +0.03(+0.90%) |
Jun 24, 2021 | 3.260 | 3.390 | 3.020 | 3.340 | 1,941,625 | +0.55(+19.71%) |
Jun 23, 2021 | 2.880 | 3.020 | 2.760 | 2.790 | 1,706,605 | -0.12(-4.12%) |
Jun 22, 2021 | 2.880 | 2.970 | 2.790 | 2.910 | 239,527 | +0.00(+0.00%) |
Jun 21, 2021 | 2.960 | 2.990 | 2.850 | 2.910 | 323,096 | +0.01(+0.34%) |
Jun 18, 2021 | 2.880 | 2.924 | 2.770 | 2.900 | 401,619 | +0.02(+0.69%) |
Jun 17, 2021 | 2.980 | 3.040 | 2.870 | 2.880 | 145,560 | -0.12(-4.00%) |
Jun 16, 2021 | 3.120 | 3.190 | 3.000 | 3.000 | 233,327 | -0.19(-5.96%) |
Jun 15, 2021 | 3.400 | 3.420 | 3.180 | 3.190 | 126,154 | -0.17(-5.06%) |
Jun 14, 2021 | 3.600 | 3.667 | 3.310 | 3.360 | 171,208 | -0.28(-7.69%) |
Jun 11, 2021 | 3.360 | 3.680 | 3.270 | 3.640 | 151,633 | +0.30(+8.98%) |
Jun 10, 2021 | 3.440 | 3.599 | 3.330 | 3.340 | 396,316 | -0.05(-1.47%) |
Jun 09, 2021 | 3.300 | 3.440 | 3.290 | 3.390 | 102,069 | +0.10(+3.04%) |
Jun 08, 2021 | 3.190 | 3.340 | 3.190 | 3.290 | 98,471 | +0.06(+1.86%) |
Jun 07, 2021 | 3.180 | 3.270 | 3.170 | 3.230 | 214,733 | +0.02(+0.62%) |
Jun 04, 2021 | 3.300 | 3.350 | 3.200 | 3.210 | 122,240 | -0.02(-0.62%) |
Jun 03, 2021 | 3.170 | 3.280 | 3.160 | 3.230 | 488,107 | -0.02(-0.62%) |
Jun 02, 2021 | 3.240 | 3.300 | 3.225 | 3.250 | 81,110 | +0.00(+0.00%) |
Jun 01, 2021 | 3.150 | 3.330 | 3.140 | 3.250 | 98,058 | +0.05(+1.56%) |
May 28, 2021 | 3.370 | 3.450 | 3.200 | 3.200 | 115,625 | -0.20(-5.88%) |
May 27, 2021 | 3.300 | 3.500 | 3.300 | 3.400 | 133,086 | +0.14(+4.29%) |
May 26, 2021 | 3.250 | 3.280 | 3.225 | 3.260 | 47,467 | +0.01(+0.31%) |
May 25, 2021 | 3.320 | 3.360 | 3.240 | 3.250 | 117,261 | -0.06(-1.81%) |
May 24, 2021 | 3.260 | 3.420 | 3.210 | 3.310 | 163,922 | +0.06(+1.85%) |
May 21, 2021 | 3.250 | 3.330 | 3.230 | 3.250 | 85,425 | +0.07(+2.20%) |
May 20, 2021 | 3.150 | 3.250 | 3.100 | 3.180 | 98,038 | -0.01(-0.31%) |
May 19, 2021 | 3.210 | 3.260 | 3.100 | 3.190 | 91,282 | -0.05(-1.54%) |
May 18, 2021 | 3.130 | 3.350 | 3.130 | 3.240 | 117,333 | +0.11(+3.51%) |
May 17, 2021 | 3.100 | 3.200 | 3.100 | 3.130 | 82,403 | -0.04(-1.26%) |
May 14, 2021 | 3.150 | 3.280 | 3.140 | 3.170 | 103,681 | +0.05(+1.60%) |
May 13, 2021 | 3.050 | 3.160 | 3.050 | 3.120 | 125,606 | +0.06(+1.96%) |
May 12, 2021 | 3.010 | 3.150 | 3.010 | 3.060 | 252,779 | -0.02(-0.65%) |
May 11, 2021 | 3.130 | 3.180 | 3.040 | 3.080 | 120,354 | -0.17(-5.23%) |
May 10, 2021 | 3.050 | 3.350 | 3.050 | 3.250 | 279,883 | +0.15(+4.84%) |
May 07, 2021 | 2.980 | 3.220 | 2.980 | 3.100 | 272,400 | +0.08(+2.65%) |
May 06, 2021 | 2.920 | 3.060 | 2.750 | 3.020 | 205,755 | +0.01(+0.33%) |
May 05, 2021 | 3.040 | 3.070 | 2.970 | 3.010 | 130,313 | -0.03(-0.99%) |
May 04, 2021 | 3.030 | 3.100 | 3.000 | 3.040 | 126,572 | -0.06(-1.94%) |
May 03, 2021 | 2.980 | 3.150 | 2.980 | 3.100 | 154,243 | +0.18(+6.16%) |
Apr 30, 2021 | 2.960 | 3.000 | 2.890 | 2.920 | 184,500 | -0.07(-2.34%) |
Apr 29, 2021 | 3.110 | 3.120 | 2.940 | 2.990 | 128,117 | -0.10(-3.24%) |
Apr 28, 2021 | 3.070 | 3.130 | 3.040 | 3.090 | 125,296 | +0.03(+0.98%) |
Apr 27, 2021 | 3.050 | 3.090 | 3.010 | 3.060 | 148,695 | +0.00(+0.00%) |
Apr 26, 2021 | 3.100 | 3.130 | 3.030 | 3.060 | 106,539 | -0.05(-1.61%) |
Apr 23, 2021 | 3.160 | 3.197 | 3.070 | 3.110 | 104,400 | -0.05(-1.58%) |
Apr 22, 2021 | 3.220 | 3.220 | 3.090 | 3.160 | 149,612 | -0.03(-0.94%) |
Apr 21, 2021 | 3.120 | 3.240 | 3.111 | 3.190 | 123,471 | +0.05(+1.59%) |
Apr 20, 2021 | 3.130 | 3.160 | 3.070 | 3.140 | 137,352 | -0.03(-0.95%) |
Apr 19, 2021 | 3.220 | 3.240 | 3.100 | 3.170 | 310,119 | -0.08(-2.46%) |
Apr 16, 2021 | 3.260 | 3.260 | 3.170 | 3.250 | 140,500 | +0.03(+0.93%) |
Apr 15, 2021 | 3.190 | 3.250 | 3.120 | 3.220 | 130,234 | +0.04(+1.26%) |
Apr 14, 2021 | 3.130 | 3.230 | 3.125 | 3.180 | 186,323 | +0.09(+2.91%) |
Apr 13, 2021 | 2.960 | 3.110 | 2.950 | 3.090 | 159,945 | +0.13(+4.39%) |
Apr 12, 2021 | 2.940 | 2.970 | 2.890 | 2.960 | 211,955 | +0.01(+0.34%) |
Apr 09, 2021 | 3.110 | 3.140 | 2.930 | 2.950 | 92,000 | -0.17(-5.45%) |
Apr 08, 2021 | 3.010 | 3.160 | 2.959 | 3.120 | 85,999 | +0.11(+3.65%) |
Apr 07, 2021 | 3.240 | 3.240 | 3.010 | 3.010 | 193,999 | -0.24(-7.38%) |
Apr 06, 2021 | 3.210 | 3.290 | 3.210 | 3.250 | 94,368 | +0.01(+0.31%) |
Apr 05, 2021 | 3.430 | 3.490 | 3.210 | 3.240 | 181,433 | -0.17(-4.99%) |
Apr 01, 2021 | 3.360 | 3.500 | 3.340 | 3.410 | 202,300 | +0.06(+1.79%) |
Mar 31, 2021 | 3.290 | 3.410 | 3.290 | 3.350 | 224,058 | +0.05(+1.52%) |
Mar 30, 2021 | 3.410 | 3.420 | 3.270 | 3.300 | 173,236 | -0.11(-3.23%) |
Mar 29, 2021 | 3.080 | 3.450 | 3.050 | 3.410 | 258,091 | +0.30(+9.65%) |
Mar 26, 2021 | 3.020 | 3.130 | 2.960 | 3.110 | 112,400 | +0.11(+3.67%) |
Mar 25, 2021 | 2.980 | 3.050 | 2.950 | 3.000 | 137,820 | +0.00(+0.00%) |
Mar 24, 2021 | 2.970 | 3.120 | 2.950 | 3.000 | 203,697 | +0.01(+0.33%) |
Mar 23, 2021 | 2.870 | 3.070 | 2.870 | 2.990 | 148,118 | +0.03(+1.01%) |
Mar 22, 2021 | 2.900 | 3.040 | 2.850 | 2.960 | 165,247 | +0.02(+0.68%) |
Mar 19, 2021 | 3.070 | 3.110 | 2.940 | 2.940 | 690,400 | -0.18(-5.77%) |
Mar 18, 2021 | 3.100 | 3.170 | 3.090 | 3.120 | 77,281 | -0.02(-0.64%) |
Mar 17, 2021 | 3.100 | 3.180 | 3.040 | 3.140 | 84,803 | +0.00(+0.00%) |
Mar 16, 2021 | 3.400 | 3.415 | 3.120 | 3.140 | 142,795 | -0.30(-8.72%) |
Mar 15, 2021 | 3.540 | 3.560 | 3.410 | 3.440 | 155,718 | -0.11(-3.10%) |
Mar 12, 2021 | 3.690 | 3.731 | 3.510 | 3.550 | 137,800 | -0.14(-3.79%) |
Mar 11, 2021 | 3.690 | 3.860 | 3.615 | 3.690 | 206,515 | +0.03(+0.82%) |
Mar 10, 2021 | 3.610 | 3.990 | 3.570 | 3.660 | 320,399 | +0.10(+2.81%) |
Mar 09, 2021 | 3.440 | 3.630 | 3.400 | 3.560 | 181,929 | +0.10(+2.89%) |
Mar 08, 2021 | 3.360 | 3.470 | 3.320 | 3.460 | 136,774 | +0.11(+3.28%) |
Mar 05, 2021 | 3.250 | 3.465 | 3.244 | 3.350 | 280,100 | +0.10(+3.08%) |
Mar 04, 2021 | 3.130 | 3.300 | 3.070 | 3.250 | 223,084 | +0.13(+4.17%) |
Mar 03, 2021 | 3.120 | 3.220 | 3.100 | 3.120 | 122,748 | -0.03(-0.95%) |
Mar 02, 2021 | 3.160 | 3.200 | 3.115 | 3.150 | 65,723 | -0.04(-1.25%) |
Mar 01, 2021 | 3.120 | 3.200 | 3.110 | 3.190 | 94,441 | +0.08(+2.57%) |
Feb 26, 2021 | 3.110 | 3.140 | 2.970 | 3.110 | 125,700 | +0.00(+0.00%) |
Feb 25, 2021 | 3.160 | 3.200 | 3.100 | 3.110 | 137,374 | -0.05(-1.58%) |
Feb 24, 2021 | 3.100 | 3.200 | 3.080 | 3.160 | 132,463 | +0.04(+1.28%) |
Feb 23, 2021 | 2.990 | 3.170 | 2.920 | 3.120 | 185,918 | +0.14(+4.70%) |
Feb 22, 2021 | 3.000 | 3.045 | 2.950 | 2.980 | 109,195 | -0.06(-1.97%) |
Feb 19, 2021 | 3.000 | 3.060 | 2.980 | 3.040 | 124,500 | +0.03(+1.00%) |
Feb 18, 2021 | 2.920 | 3.047 | 2.920 | 3.010 | 144,343 | +0.11(+3.79%) |
Feb 17, 2021 | 2.850 | 2.940 | 2.800 | 2.900 | 86,731 | -0.04(-1.36%) |
Feb 16, 2021 | 3.000 | 3.040 | 2.930 | 2.940 | 198,485 | -0.07(-2.33%) |
Feb 12, 2021 | 2.740 | 3.040 | 2.685 | 3.010 | 340,800 | +0.22(+7.89%) |
Feb 11, 2021 | 2.610 | 2.810 | 2.610 | 2.790 | 170,111 | +0.18(+6.90%) |
Feb 10, 2021 | 2.710 | 2.720 | 2.610 | 2.610 | 142,675 | -0.06(-2.25%) |
Feb 09, 2021 | 2.610 | 2.705 | 2.610 | 2.670 | 86,400 | +0.06(+2.30%) |
Feb 08, 2021 | 2.430 | 2.610 | 2.430 | 2.610 | 96,714 | +0.15(+6.10%) |
Feb 05, 2021 | 2.510 | 2.560 | 2.410 | 2.460 | 148,700 | -0.08(-3.15%) |
Feb 04, 2021 | 2.440 | 2.580 | 2.440 | 2.540 | 92,181 | +0.09(+3.67%) |
Feb 03, 2021 | 2.500 | 2.560 | 2.410 | 2.450 | 138,533 | -0.07(-2.78%) |
Feb 02, 2021 | 2.490 | 2.550 | 2.464 | 2.520 | 97,255 | +0.06(+2.44%) |
Feb 01, 2021 | 2.530 | 2.570 | 2.450 | 2.460 | 202,762 | -0.04(-1.60%) |
Jan 29, 2021 | 2.500 | 2.535 | 2.460 | 2.500 | 111,300 | -0.01(-0.40%) |
Jan 28, 2021 | 2.450 | 2.560 | 2.450 | 2.510 | 145,228 | +0.06(+2.45%) |
Jan 27, 2021 | 2.530 | 2.580 | 2.435 | 2.450 | 125,385 | -0.17(-6.49%) |
Jan 26, 2021 | 2.680 | 2.750 | 2.580 | 2.620 | 144,987 | -0.01(-0.38%) |
Jan 25, 2021 | 2.540 | 2.660 | 2.480 | 2.630 | 177,284 | +0.10(+3.95%) |
Jan 22, 2021 | 2.370 | 2.530 | 2.370 | 2.530 | 124,800 | +0.13(+5.42%) |
Jan 21, 2021 | 2.320 | 2.430 | 2.300 | 2.400 | 136,878 | +0.09(+3.90%) |
Jan 20, 2021 | 2.300 | 2.370 | 2.290 | 2.310 | 98,161 | +0.02(+0.87%) |
Jan 19, 2021 | 2.400 | 2.440 | 2.280 | 2.290 | 142,103 | -0.08(-3.38%) |
Jan 15, 2021 | 2.350 | 2.398 | 2.333 | 2.370 | 97,300 | +0.03(+1.28%) |
Jan 14, 2021 | 2.320 | 2.401 | 2.320 | 2.340 | 79,372 | +0.04(+1.74%) |
Jan 13, 2021 | 2.300 | 2.340 | 2.210 | 2.300 | 117,822 | -0.04(-1.71%) |
Jan 12, 2021 | 2.280 | 2.410 | 2.280 | 2.340 | 74,305 | +0.07(+3.08%) |
Jan 11, 2021 | 2.240 | 2.360 | 2.240 | 2.270 | 55,411 | +0.01(+0.44%) |
Jan 08, 2021 | 2.340 | 2.365 | 2.230 | 2.260 | 116,100 | -0.08(-3.42%) |
Jan 07, 2021 | 2.380 | 2.550 | 2.340 | 2.340 | 230,031 | -0.03(-1.27%) |
Jan 06, 2021 | 2.280 | 2.400 | 2.280 | 2.370 | 142,930 | +0.12(+5.33%) |
Jan 05, 2021 | 2.230 | 2.340 | 2.230 | 2.250 | 121,714 | +0.02(+0.90%) |
Jan 04, 2021 | 2.270 | 2.270 | 2.210 | 2.230 | 169,703 | +0.01(+0.45%) |
Dec 31, 2020 | 2.220 | 2.220 | 2.220 | 319,901 | +0.03(+1.37%) | |
Dec 30, 2020 | 2.060 | 2.260 | 2.060 | 2.190 | 319,901 | +0.09(+4.29%) |
Dec 29, 2020 | 2.140 | 2.150 | 2.060 | 2.100 | 107,817 | -0.04(-1.87%) |
Dec 28, 2020 | 2.060 | 2.170 | 2.050 | 2.140 | 131,575 | +0.11(+5.42%) |
Dec 24, 2020 | 2.090 | 2.120 | 2.030 | 2.030 | 77,700 | -0.06(-2.87%) |
Dec 23, 2020 | 1.960 | 2.110 | 1.960 | 2.090 | 111,366 | +0.13(+6.63%) |
Dec 22, 2020 | 2.070 | 2.095 | 1.960 | 1.960 | 161,391 | -0.10(-4.85%) |
Dec 21, 2020 | 2.130 | 2.130 | 1.995 | 2.060 | 161,314 | -0.10(-4.63%) |
Dec 18, 2020 | 2.220 | 2.270 | 2.160 | 2.160 | 347,700 | -0.05(-2.26%) |
Dec 17, 2020 | 2.060 | 2.240 | 2.060 | 2.210 | 107,422 | +0.18(+8.87%) |
Dec 16, 2020 | 2.120 | 2.171 | 2.030 | 2.030 | 131,838 | -0.09(-4.25%) |
Dec 15, 2020 | 2.110 | 2.190 | 2.100 | 2.120 | 153,455 | +0.06(+2.91%) |
Dec 14, 2020 | 2.170 | 2.190 | 2.060 | 2.060 | 123,082 | -0.05(-2.37%) |
Dec 11, 2020 | 2.110 | 2.230 | 2.090 | 2.110 | 154,300 | -0.01(-0.47%) |
Dec 10, 2020 | 2.100 | 2.185 | 2.090 | 2.120 | 117,679 | +0.01(+0.47%) |
Dec 09, 2020 | 2.200 | 2.250 | 2.100 | 2.110 | 157,815 | -0.09(-4.09%) |
Dec 08, 2020 | 2.000 | 2.245 | 2.000 | 2.200 | 321,621 | +0.20(+10.00%) |
Dec 07, 2020 | 2.060 | 2.110 | 2.000 | 2.000 | 180,703 | -0.04(-1.96%) |
Dec 04, 2020 | 2.030 | 2.090 | 2.030 | 2.040 | 104,600 | +0.02(+0.99%) |
Dec 03, 2020 | 1.990 | 2.060 | 1.962 | 2.020 | 130,843 | +0.03(+1.51%) |
Dec 02, 2020 | 1.910 | 2.020 | 1.900 | 1.990 | 176,310 | +0.08(+4.19%) |
Dec 01, 2020 | 1.920 | 2.020 | 1.910 | 1.910 | 181,462 | -0.01(-0.52%) |
Nov 30, 2020 | 1.900 | 1.985 | 1.890 | 1.920 | 146,233 | -0.03(-1.54%) |
Nov 27, 2020 | 1.950 | 1.980 | 1.910 | 1.950 | 49,800 | +0.00(+0.00%) |
Nov 25, 2020 | 1.950 | 1.990 | 1.930 | 1.950 | 129,600 | -0.01(-0.51%) |
Nov 24, 2020 | 1.920 | 2.000 | 1.910 | 1.960 | 164,276 | +0.07(+3.70%) |
Nov 23, 2020 | 1.880 | 1.950 | 1.880 | 1.890 | 189,020 | -0.03(-1.56%) |
Nov 20, 2020 | 1.860 | 1.980 | 1.840 | 1.920 | 367,000 | +0.03(+1.59%) |
Nov 19, 2020 | 1.900 | 1.940 | 1.819 | 1.890 | 881,510 | +0.06(+3.28%) |
Nov 18, 2020 | 1.940 | 1.990 | 1.830 | 1.830 | 169,973 | -0.10(-5.18%) |
Nov 17, 2020 | 1.860 | 1.990 | 1.860 | 1.930 | 108,478 | +0.07(+3.76%) |
Nov 16, 2020 | 1.890 | 1.925 | 1.830 | 1.860 | 126,496 | +0.01(+0.54%) |
Nov 13, 2020 | 1.840 | 1.870 | 1.840 | 1.850 | 116,900 | +0.02(+1.09%) |
Nov 12, 2020 | 1.840 | 1.840 | 1.790 | 1.830 | 105,033 | -0.02(-1.08%) |
Nov 11, 2020 | 1.980 | 1.990 | 1.760 | 1.850 | 308,734 | -0.10(-5.13%) |
Nov 10, 2020 | 1.760 | 1.950 | 1.760 | 1.950 | 372,892 | +0.22(+12.72%) |
Nov 09, 2020 | 1.790 | 1.920 | 1.710 | 1.730 | 230,286 | +0.00(+0.00%) |
Nov 06, 2020 | 1.810 | 1.810 | 1.730 | 1.730 | 64,900 | -0.06(-3.35%) |
Nov 05, 2020 | 1.850 | 1.850 | 1.780 | 1.790 | 106,695 | +0.01(+0.56%) |
Nov 04, 2020 | 1.710 | 1.800 | 1.710 | 1.780 | 162,165 | +0.03(+1.71%) |
Nov 03, 2020 | 1.780 | 1.800 | 1.680 | 1.750 | 147,885 | +0.04(+2.34%) |