Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.250 | 4.390 | 4.200 | 4.340 | 110,778 | +0.10(+2.36%) |
Dec 30, 2021 | 4.370 | 4.390 | 4.230 | 4.240 | 116,610 | -0.13(-2.97%) |
Dec 29, 2021 | 4.390 | 4.420 | 4.325 | 4.370 | 103,559 | +0.03(+0.69%) |
Dec 28, 2021 | 4.370 | 4.430 | 4.270 | 4.340 | 143,598 | -0.05(-1.14%) |
Dec 27, 2021 | 4.380 | 4.400 | 4.224 | 4.390 | 81,556 | +0.06(+1.39%) |
Dec 23, 2021 | 4.280 | 4.400 | 4.220 | 4.330 | 65,541 | +0.08(+1.88%) |
Dec 22, 2021 | 4.280 | 4.330 | 4.150 | 4.250 | 62,250 | +0.02(+0.47%) |
Dec 21, 2021 | 4.160 | 4.350 | 4.160 | 4.230 | 65,705 | +0.08(+1.93%) |
Dec 20, 2021 | 4.200 | 4.250 | 4.010 | 4.150 | 121,634 | -0.08(-1.89%) |
Dec 17, 2021 | 4.270 | 4.340 | 4.200 | 4.230 | 194,994 | -0.08(-1.86%) |
Dec 16, 2021 | 4.340 | 4.540 | 4.250 | 4.310 | 106,195 | -0.01(-0.23%) |
Dec 15, 2021 | 4.220 | 4.370 | 4.090 | 4.320 | 130,344 | +0.08(+1.89%) |
Dec 14, 2021 | 4.170 | 4.300 | 4.100 | 4.240 | 228,096 | +0.01(+0.24%) |
Dec 13, 2021 | 4.360 | 4.380 | 4.170 | 4.230 | 190,837 | -0.13(-2.98%) |
Dec 10, 2021 | 4.450 | 4.520 | 4.270 | 4.360 | 83,071 | -0.09(-2.02%) |
Dec 09, 2021 | 4.490 | 4.624 | 4.380 | 4.450 | 98,820 | -0.11(-2.41%) |
Dec 08, 2021 | 4.580 | 4.645 | 4.500 | 4.560 | 91,618 | -0.02(-0.44%) |
Dec 07, 2021 | 4.700 | 4.730 | 4.560 | 4.580 | 119,356 | -0.05(-1.08%) |
Dec 06, 2021 | 4.460 | 4.750 | 4.450 | 4.630 | 144,505 | +0.27(+6.19%) |
Dec 03, 2021 | 4.490 | 4.512 | 4.320 | 4.360 | 145,549 | -0.08(-1.80%) |
Dec 02, 2021 | 4.230 | 4.480 | 4.230 | 4.440 | 84,846 | +0.20(+4.72%) |
Dec 01, 2021 | 4.290 | 4.460 | 4.140 | 4.240 | 191,617 | +0.11(+2.66%) |
Nov 30, 2021 | 4.250 | 4.250 | 4.090 | 4.130 | 106,954 | -0.14(-3.28%) |
Nov 29, 2021 | 4.460 | 4.480 | 4.250 | 4.270 | 130,784 | -0.10(-2.29%) |
Nov 26, 2021 | 4.450 | 4.500 | 4.200 | 4.370 | 118,878 | -0.20(-4.38%) |
Nov 24, 2021 | 4.660 | 4.810 | 4.540 | 4.570 | 135,147 | -0.14(-2.97%) |
Nov 23, 2021 | 4.750 | 4.865 | 4.560 | 4.710 | 83,686 | +0.00(+0.00%) |
Nov 22, 2021 | 4.600 | 4.780 | 4.560 | 4.710 | 92,757 | +0.10(+2.17%) |
Nov 19, 2021 | 4.650 | 4.680 | 4.450 | 4.610 | 97,386 | -0.12(-2.54%) |
Nov 18, 2021 | 4.610 | 4.780 | 4.710 | 4.730 | 146,624 | +0.20(+4.42%) |
Nov 17, 2021 | 4.650 | 4.705 | 4.430 | 4.530 | 157,100 | -0.18(-3.82%) |
Nov 16, 2021 | 4.890 | 4.890 | 4.700 | 4.710 | 126,656 | -0.21(-4.27%) |
Nov 15, 2021 | 5.030 | 5.080 | 4.770 | 4.920 | 190,388 | -0.10(-1.99%) |
Nov 12, 2021 | 4.470 | 5.090 | 4.470 | 5.020 | 368,056 | +0.61(+13.83%) |
Nov 11, 2021 | 4.270 | 4.430 | 4.240 | 4.410 | 165,546 | +0.14(+3.28%) |
Nov 10, 2021 | 4.300 | 4.270 | 86,188 | -0.06(-1.39%) | ||
Nov 09, 2021 | 4.400 | 4.400 | 4.280 | 4.330 | 94,912 | -0.03(-0.69%) |
Nov 08, 2021 | 4.280 | 4.400 | 4.280 | 4.360 | 129,698 | +0.03(+0.69%) |
Nov 05, 2021 | 4.150 | 4.390 | 4.150 | 4.330 | 152,364 | +0.22(+5.35%) |
Nov 04, 2021 | 4.280 | 4.310 | 4.060 | 4.110 | 188,447 | -0.16(-3.75%) |
Nov 03, 2021 | 4.170 | 4.300 | 4.140 | 4.270 | 117,111 | +0.10(+2.40%) |
Nov 02, 2021 | 4.130 | 4.190 | 4.040 | 4.170 | 151,424 | +0.04(+0.97%) |
Nov 01, 2021 | 3.890 | 4.180 | 3.820 | 4.130 | 215,702 | +0.31(+8.12%) |
Oct 29, 2021 | 3.930 | 4.000 | 3.786 | 3.820 | 235,537 | -0.07(-1.80%) |
Oct 28, 2021 | 3.870 | 3.940 | 3.780 | 3.890 | 204,493 | +0.09(+2.37%) |
Oct 27, 2021 | 3.750 | 3.870 | 3.760 | 3.800 | 137,470 | +0.04(+1.06%) |
Oct 26, 2021 | 3.900 | 3.745 | 3.760 | 268,759 | -0.14(-3.59%) | |
Oct 25, 2021 | 4.370 | 4.370 | 3.680 | 3.900 | 714,752 | -0.50(-11.36%) |
Oct 22, 2021 | 4.410 | 4.490 | 4.300 | 4.400 | 183,402 | -0.01(-0.23%) |
Oct 21, 2021 | 4.230 | 4.430 | 4.218 | 4.410 | 244,830 | +0.17(+4.01%) |
Oct 20, 2021 | 3.940 | 4.330 | 3.820 | 4.240 | 282,783 | +0.38(+9.84%) |
Oct 19, 2021 | 3.950 | 4.000 | 3.840 | 3.860 | 274,940 | -0.10(-2.53%) |
Oct 18, 2021 | 4.150 | 4.180 | 3.940 | 3.960 | 247,769 | -0.06(-1.49%) |
Oct 15, 2021 | 4.220 | 4.230 | 4.020 | 4.020 | 190,475 | -0.16(-3.83%) |
Oct 14, 2021 | 4.260 | 4.290 | 4.140 | 4.180 | 140,762 | -0.05(-1.18%) |
Oct 13, 2021 | 4.200 | 4.260 | 4.120 | 4.230 | 139,928 | +0.00(+0.00%) |
Oct 12, 2021 | 4.240 | 4.350 | 4.160 | 4.230 | 172,011 | -0.03(-0.70%) |
Oct 11, 2021 | 4.430 | 4.530 | 4.100 | 4.260 | 369,765 | -0.18(-4.05%) |
Oct 08, 2021 | 4.070 | 4.550 | 4.050 | 4.440 | 388,573 | +0.36(+8.82%) |
Oct 07, 2021 | 4.200 | 4.250 | 4.020 | 4.080 | 314,913 | -0.09(-2.16%) |
Oct 06, 2021 | 3.950 | 4.190 | 3.911 | 4.170 | 285,663 | +0.18(+4.51%) |
Oct 05, 2021 | 3.940 | 4.000 | 3.800 | 3.990 | 455,816 | +0.06(+1.53%) |
Oct 04, 2021 | 3.820 | 4.020 | 3.720 | 3.930 | 425,746 | +0.14(+3.69%) |
Oct 01, 2021 | 3.680 | 3.790 | 3.600 | 3.790 | 387,382 | +0.16(+4.41%) |
Sep 30, 2021 | 3.650 | 3.730 | 3.530 | 3.630 | 377,904 | +0.04(+1.11%) |
Sep 29, 2021 | 3.550 | 3.699 | 3.520 | 3.590 | 289,378 | +0.13(+3.76%) |
Sep 28, 2021 | 3.650 | 3.680 | 3.380 | 3.460 | 569,903 | -0.18(-4.95%) |
Sep 27, 2021 | 3.560 | 3.760 | 3.550 | 3.640 | 682,580 | +0.16(+4.60%) |
Sep 24, 2021 | 3.770 | 3.790 | 3.470 | 3.480 | 863,041 | -0.05(-1.42%) |
Sep 23, 2021 | 3.410 | 3.580 | 3.380 | 3.530 | 342,080 | +0.19(+5.69%) |
Sep 22, 2021 | 3.330 | 3.380 | 3.300 | 3.340 | 391,877 | +0.15(+4.70%) |
Sep 21, 2021 | 3.270 | 3.320 | 3.060 | 3.190 | 353,074 | -0.07(-2.15%) |
Sep 20, 2021 | 3.120 | 3.280 | 3.010 | 3.260 | 582,784 | +0.11(+3.49%) |
Sep 17, 2021 | 2.830 | 3.350 | 2.790 | 3.150 | 5,224,175 | +0.35(+12.50%) |
Sep 16, 2021 | 2.910 | 2.960 | 2.760 | 2.800 | 647,159 | -0.08(-2.78%) |
Sep 15, 2021 | 3.020 | 3.040 | 2.850 | 2.880 | 521,475 | -0.10(-3.36%) |
Sep 14, 2021 | 3.090 | 3.094 | 2.940 | 2.980 | 365,207 | -0.08(-2.61%) |
Sep 13, 2021 | 3.160 | 3.235 | 3.010 | 3.060 | 431,072 | -0.08(-2.55%) |
Sep 10, 2021 | 3.250 | 3.263 | 3.110 | 3.140 | 472,347 | -0.08(-2.48%) |
Sep 09, 2021 | 3.360 | 3.360 | 3.110 | 3.220 | 403,818 | -0.14(-4.17%) |
Sep 08, 2021 | 3.400 | 3.423 | 3.320 | 3.360 | 275,936 | -0.01(-0.30%) |
Sep 07, 2021 | 3.460 | 3.600 | 3.330 | 3.370 | 475,338 | -0.34(-9.16%) |
Sep 03, 2021 | 3.710 | 3.720 | 3.550 | 3.710 | 187,016 | +0.02(+0.54%) |
Sep 02, 2021 | 3.750 | 3.800 | 3.660 | 3.690 | 91,931 | -0.05(-1.34%) |
Sep 01, 2021 | 3.820 | 3.830 | 3.660 | 3.740 | 92,001 | -0.07(-1.84%) |
Aug 31, 2021 | 3.800 | 3.850 | 3.740 | 3.810 | 48,429 | +0.04(+1.06%) |
Aug 30, 2021 | 4.000 | 4.000 | 3.750 | 3.770 | 80,113 | -0.26(-6.45%) |
Aug 27, 2021 | 3.730 | 4.050 | 3.705 | 4.030 | 158,978 | +0.32(+8.63%) |
Aug 26, 2021 | 3.800 | 3.810 | 3.634 | 3.710 | 118,741 | -0.06(-1.59%) |
Aug 25, 2021 | 3.830 | 3.880 | 3.770 | 3.770 | 73,953 | -0.04(-1.05%) |
Aug 24, 2021 | 3.890 | 3.890 | 3.760 | 3.810 | 70,008 | -0.04(-1.04%) |
Aug 23, 2021 | 3.790 | 3.940 | 3.724 | 3.850 | 66,547 | +0.06(+1.58%) |
Aug 20, 2021 | 3.820 | 3.840 | 3.760 | 3.790 | 96,125 | -0.06(-1.56%) |
Aug 19, 2021 | 3.980 | 4.000 | 3.830 | 3.850 | 95,543 | -0.13(-3.27%) |
Aug 18, 2021 | 3.990 | 4.030 | 3.940 | 3.980 | 99,114 | -0.02(-0.50%) |
Aug 17, 2021 | 4.080 | 4.080 | 3.951 | 4.000 | 76,345 | -0.05(-1.23%) |
Aug 16, 2021 | 4.070 | 4.090 | 4.000 | 4.050 | 80,772 | -0.05(-1.22%) |
Aug 13, 2021 | 4.110 | 4.140 | 4.050 | 4.100 | 75,042 | -0.01(-0.24%) |
Aug 12, 2021 | 4.140 | 4.220 | 4.070 | 4.110 | 86,222 | -0.03(-0.72%) |
Aug 11, 2021 | 3.980 | 4.170 | 3.970 | 4.140 | 91,325 | +0.13(+3.24%) |
Aug 10, 2021 | 3.950 | 4.010 | 3.820 | 4.010 | 205,572 | +0.05(+1.26%) |
Aug 09, 2021 | 4.110 | 4.120 | 3.910 | 3.960 | 123,609 | -0.20(-4.81%) |
Aug 06, 2021 | 4.120 | 4.180 | 3.984 | 4.160 | 119,947 | +0.05(+1.22%) |
Aug 05, 2021 | 4.140 | 4.140 | 3.660 | 4.110 | 195,640 | -0.13(-3.07%) |
Aug 04, 2021 | 4.260 | 4.260 | 4.140 | 4.240 | 132,046 | -0.01(-0.24%) |
Aug 03, 2021 | 4.390 | 4.480 | 4.220 | 4.250 | 130,425 | -0.14(-3.19%) |
Aug 02, 2021 | 4.370 | 4.470 | 4.340 | 4.390 | 57,005 | +0.01(+0.23%) |
Jul 30, 2021 | 4.450 | 4.450 | 4.260 | 4.380 | 80,200 | -0.09(-2.01%) |
Jul 29, 2021 | 4.390 | 4.538 | 4.320 | 4.470 | 162,289 | +0.10(+2.29%) |
Jul 28, 2021 | 4.200 | 4.480 | 4.140 | 4.370 | 132,427 | +0.21(+5.05%) |
Jul 27, 2021 | 4.240 | 4.300 | 4.110 | 4.160 | 98,508 | -0.12(-2.80%) |
Jul 26, 2021 | 4.260 | 4.364 | 4.180 | 4.280 | 117,990 | +0.00(+0.00%) |
Jul 23, 2021 | 4.340 | 4.380 | 4.210 | 4.280 | 100,669 | -0.06(-1.38%) |
Jul 22, 2021 | 4.400 | 4.550 | 4.280 | 4.340 | 95,343 | -0.08(-1.81%) |
Jul 21, 2021 | 4.440 | 4.710 | 4.410 | 4.420 | 99,947 | -0.01(-0.23%) |
Jul 20, 2021 | 4.390 | 4.580 | 4.390 | 4.430 | 105,719 | +0.02(+0.45%) |
Jul 19, 2021 | 4.571 | 4.571 | 4.362 | 4.410 | 160,108 | -0.16(-3.50%) |
Jul 16, 2021 | 4.710 | 4.710 | 4.560 | 4.570 | 71,944 | -0.10(-2.14%) |
Jul 15, 2021 | 4.850 | 4.850 | 4.580 | 4.670 | 118,059 | -0.19(-3.91%) |
Jul 14, 2021 | 4.900 | 4.960 | 4.850 | 4.860 | 67,345 | -0.02(-0.41%) |
Jul 13, 2021 | 4.900 | 5.045 | 4.860 | 4.880 | 70,643 | +0.00(+0.00%) |
Jul 12, 2021 | 4.950 | 4.960 | 4.850 | 4.880 | 69,477 | -0.07(-1.41%) |
Jul 09, 2021 | 4.970 | 5.020 | 4.900 | 4.950 | 96,828 | -0.01(-0.20%) |
Jul 08, 2021 | 5.000 | 5.050 | 4.907 | 4.960 | 116,120 | -0.10(-1.98%) |
Jul 07, 2021 | 5.180 | 5.220 | 5.000 | 5.060 | 186,118 | -0.11(-2.13%) |
Jul 06, 2021 | 5.550 | 5.560 | 5.170 | 5.170 | 192,684 | -0.43(-7.68%) |
Jul 02, 2021 | 5.720 | 5.720 | 5.570 | 5.600 | 72,596 | -0.15(-2.61%) |
Jul 01, 2021 | 5.710 | 5.782 | 5.699 | 5.750 | 70,820 | +0.05(+0.88%) |
Jun 30, 2021 | 5.750 | 5.790 | 5.680 | 5.700 | 58,770 | -0.08(-1.38%) |
Jun 29, 2021 | 5.850 | 5.850 | 5.700 | 5.780 | 34,115 | -0.03(-0.52%) |
Jun 28, 2021 | 5.950 | 5.950 | 5.670 | 5.810 | 74,010 | +0.01(+0.17%) |
Jun 25, 2021 | 5.990 | 5.990 | 5.770 | 5.800 | 198,788 | -0.16(-2.68%) |
Jun 24, 2021 | 6.180 | 6.180 | 5.900 | 5.960 | 58,059 | -0.11(-1.81%) |
Jun 23, 2021 | 5.870 | 6.110 | 5.870 | 6.070 | 62,681 | +0.16(+2.71%) |
Jun 22, 2021 | 6.070 | 6.120 | 5.820 | 5.910 | 41,864 | -0.13(-2.15%) |
Jun 21, 2021 | 6.060 | 6.080 | 5.950 | 6.040 | 74,494 | -0.01(-0.17%) |
Jun 18, 2021 | 6.190 | 6.250 | 5.980 | 6.050 | 220,829 | -0.25(-3.97%) |
Jun 17, 2021 | 6.210 | 6.340 | 6.100 | 6.300 | 97,397 | +0.12(+1.94%) |
Jun 16, 2021 | 6.230 | 6.240 | 6.080 | 6.180 | 60,602 | -0.05(-0.80%) |
Jun 15, 2021 | 5.960 | 6.240 | 5.950 | 6.230 | 95,513 | +0.25(+4.18%) |
Jun 14, 2021 | 5.910 | 6.100 | 5.910 | 5.980 | 104,997 | +0.07(+1.18%) |
Jun 11, 2021 | 5.850 | 6.060 | 5.830 | 5.910 | 47,044 | +0.07(+1.20%) |
Jun 10, 2021 | 6.110 | 6.110 | 5.830 | 5.840 | 65,602 | -0.21(-3.47%) |
Jun 09, 2021 | 6.000 | 6.100 | 5.820 | 6.050 | 115,687 | +0.01(+0.17%) |
Jun 08, 2021 | 5.780 | 6.090 | 5.780 | 6.040 | 102,033 | +0.25(+4.32%) |
Jun 07, 2021 | 5.590 | 5.899 | 5.580 | 5.790 | 131,328 | +0.21(+3.76%) |
Jun 04, 2021 | 5.670 | 5.769 | 5.470 | 5.580 | 78,526 | -0.01(-0.18%) |
Jun 03, 2021 | 5.620 | 5.630 | 5.490 | 5.590 | 90,569 | -0.08(-1.41%) |
Jun 02, 2021 | 5.890 | 5.890 | 5.560 | 5.670 | 70,942 | -0.19(-3.24%) |
Jun 01, 2021 | 5.710 | 5.930 | 5.570 | 5.860 | 152,329 | +0.22(+3.90%) |
May 28, 2021 | 5.670 | 5.710 | 5.530 | 5.640 | 68,505 | +0.07(+1.26%) |
May 27, 2021 | 5.730 | 5.790 | 5.540 | 5.570 | 107,326 | -0.08(-1.42%) |
May 26, 2021 | 5.340 | 5.680 | 5.340 | 5.650 | 102,467 | +0.32(+6.00%) |
May 25, 2021 | 5.600 | 5.650 | 5.290 | 5.330 | 177,254 | -0.29(-5.16%) |
May 24, 2021 | 5.770 | 5.836 | 5.460 | 5.620 | 180,354 | -0.09(-1.58%) |
May 21, 2021 | 5.810 | 5.880 | 5.650 | 5.710 | 67,207 | -0.03(-0.52%) |
May 20, 2021 | 5.660 | 5.940 | 5.580 | 5.740 | 162,546 | +0.08(+1.41%) |
May 19, 2021 | 5.750 | 5.770 | 5.560 | 5.660 | 159,952 | -0.01(-0.18%) |
May 18, 2021 | 5.850 | 5.860 | 5.670 | 5.670 | 102,809 | -0.12(-2.07%) |
May 17, 2021 | 5.820 | 5.860 | 5.700 | 5.790 | 119,743 | -0.03(-0.52%) |
May 14, 2021 | 5.690 | 5.830 | 5.570 | 5.820 | 147,198 | +0.09(+1.57%) |
May 13, 2021 | 5.720 | 5.800 | 5.580 | 5.730 | 103,063 | +0.01(+0.17%) |
May 12, 2021 | 5.810 | 5.990 | 5.700 | 5.720 | 140,462 | -0.06(-1.04%) |
May 11, 2021 | 5.985 | 5.985 | 5.740 | 5.780 | 90,160 | -0.26(-4.30%) |
May 10, 2021 | 6.000 | 6.210 | 5.980 | 6.040 | 106,513 | +0.08(+1.34%) |
May 07, 2021 | 5.930 | 6.000 | 5.860 | 5.960 | 51,659 | -0.05(-0.83%) |
May 06, 2021 | 6.180 | 6.180 | 5.850 | 6.010 | 123,053 | -0.15(-2.44%) |
May 05, 2021 | 5.900 | 6.180 | 5.790 | 6.160 | 105,105 | +0.28(+4.76%) |
May 04, 2021 | 5.870 | 5.980 | 5.850 | 5.880 | 55,502 | +0.01(+0.17%) |
May 03, 2021 | 5.620 | 5.900 | 5.600 | 5.870 | 188,327 | +0.28(+5.01%) |
Apr 30, 2021 | 5.780 | 5.830 | 5.570 | 5.590 | 235,100 | -0.20(-3.45%) |
Apr 29, 2021 | 5.910 | 5.970 | 5.730 | 5.790 | 108,544 | -0.05(-0.86%) |
Apr 28, 2021 | 5.910 | 5.960 | 5.800 | 5.840 | 81,200 | -0.05(-0.85%) |
Apr 27, 2021 | 5.860 | 5.990 | 5.810 | 5.890 | 81,986 | +0.01(+0.17%) |
Apr 26, 2021 | 6.150 | 6.160 | 5.722 | 5.880 | 219,286 | -0.28(-4.55%) |
Apr 23, 2021 | 5.820 | 6.260 | 5.820 | 6.160 | 106,800 | +0.36(+6.21%) |
Apr 22, 2021 | 6.010 | 6.050 | 5.760 | 5.800 | 128,196 | -0.23(-3.81%) |
Apr 21, 2021 | 5.900 | 6.150 | 5.900 | 6.030 | 82,687 | +0.05(+0.84%) |
Apr 20, 2021 | 6.310 | 6.450 | 5.940 | 5.980 | 177,335 | -0.44(-6.85%) |
Apr 19, 2021 | 7.010 | 7.060 | 6.410 | 6.420 | 140,328 | -0.76(-10.58%) |
Apr 16, 2021 | 6.885 | 7.260 | 6.885 | 7.180 | 68,700 | -0.01(-0.14%) |
Apr 15, 2021 | 7.140 | 7.290 | 6.910 | 7.190 | 55,605 | +0.05(+0.70%) |
Apr 14, 2021 | 7.170 | 7.230 | 7.130 | 7.140 | 44,052 | +0.00(+0.00%) |
Apr 13, 2021 | 7.080 | 7.200 | 7.020 | 7.140 | 64,219 | -0.03(-0.42%) |
Apr 12, 2021 | 7.370 | 7.410 | 7.090 | 7.170 | 141,200 | -0.20(-2.71%) |
Apr 09, 2021 | 7.440 | 7.580 | 7.270 | 7.370 | 107,500 | -0.02(-0.27%) |
Apr 08, 2021 | 7.400 | 7.495 | 7.170 | 7.390 | 87,138 | +0.00(+0.00%) |
Apr 07, 2021 | 7.430 | 7.550 | 7.290 | 7.390 | 57,032 | -0.03(-0.40%) |
Apr 06, 2021 | 7.410 | 7.690 | 7.340 | 7.420 | 187,810 | +0.00(+0.00%) |
Apr 05, 2021 | 7.750 | 7.750 | 7.360 | 7.420 | 94,340 | -0.18(-2.37%) |
Apr 01, 2021 | 7.120 | 7.610 | 7.115 | 7.600 | 106,200 | +0.39(+5.41%) |
Mar 31, 2021 | 7.390 | 7.700 | 7.200 | 7.210 | 249,096 | -0.03(-0.41%) |
Mar 30, 2021 | 7.230 | 7.380 | 7.200 | 7.240 | 57,629 | +0.10(+1.40%) |
Mar 29, 2021 | 7.180 | 7.400 | 7.080 | 7.140 | 113,880 | -0.11(-1.52%) |
Mar 26, 2021 | 7.280 | 7.379 | 7.180 | 7.250 | 75,800 | +0.09(+1.26%) |
Mar 25, 2021 | 7.110 | 7.380 | 7.070 | 7.160 | 98,913 | -0.02(-0.28%) |
Mar 24, 2021 | 7.390 | 7.640 | 7.180 | 7.180 | 120,110 | -0.21(-2.84%) |
Mar 23, 2021 | 7.390 | 7.480 | 7.240 | 7.390 | 77,536 | -0.12(-1.60%) |
Mar 22, 2021 | 7.630 | 7.780 | 7.450 | 7.510 | 130,651 | +0.00(+0.00%) |
Mar 19, 2021 | 7.570 | 7.570 | 7.121 | 7.510 | 363,800 | -0.10(-1.31%) |
Mar 18, 2021 | 7.530 | 7.800 | 7.365 | 7.610 | 113,546 | +0.16(+2.15%) |
Mar 17, 2021 | 7.410 | 7.540 | 7.180 | 7.450 | 114,563 | +0.05(+0.68%) |
Mar 16, 2021 | 7.940 | 7.940 | 7.340 | 7.400 | 90,680 | -0.57(-7.15%) |
Mar 15, 2021 | 7.830 | 8.000 | 7.584 | 7.970 | 121,077 | +0.09(+1.14%) |
Mar 12, 2021 | 7.840 | 8.160 | 7.720 | 7.880 | 114,100 | +0.08(+1.03%) |
Mar 11, 2021 | 7.860 | 7.870 | 7.500 | 7.800 | 123,013 | -0.03(-0.38%) |
Mar 10, 2021 | 7.630 | 7.860 | 7.540 | 7.830 | 115,372 | +0.32(+4.26%) |
Mar 09, 2021 | 7.840 | 7.860 | 7.380 | 7.510 | 134,376 | -0.32(-4.09%) |
Mar 08, 2021 | 7.300 | 7.880 | 7.000 | 7.830 | 292,529 | +0.67(+9.36%) |
Mar 05, 2021 | 6.880 | 7.180 | 6.440 | 7.160 | 178,200 | +0.47(+7.03%) |
Mar 04, 2021 | 6.990 | 6.990 | 6.520 | 6.690 | 232,284 | -0.33(-4.70%) |
Mar 03, 2021 | 7.100 | 7.290 | 6.865 | 7.020 | 156,967 | -0.07(-0.99%) |
Mar 02, 2021 | 7.090 | 7.400 | 6.940 | 7.090 | 160,865 | +0.06(+0.85%) |
Mar 01, 2021 | 6.460 | 7.160 | 6.420 | 7.030 | 234,972 | +0.81(+13.02%) |
Feb 26, 2021 | 6.390 | 6.450 | 6.040 | 6.220 | 205,500 | -0.24(-3.72%) |
Feb 25, 2021 | 6.230 | 6.500 | 6.000 | 6.460 | 256,933 | +0.47(+7.85%) |
Feb 24, 2021 | 5.680 | 6.000 | 5.680 | 5.990 | 196,550 | +0.37(+6.58%) |
Feb 23, 2021 | 5.670 | 5.780 | 5.540 | 5.620 | 95,064 | -0.06(-1.06%) |
Feb 22, 2021 | 5.730 | 5.900 | 5.610 | 5.680 | 214,706 | -0.20(-3.40%) |
Feb 19, 2021 | 5.740 | 5.890 | 5.690 | 5.880 | 238,500 | +0.11(+1.91%) |
Feb 18, 2021 | 5.960 | 6.000 | 5.710 | 5.770 | 64,960 | -0.17(-2.86%) |
Feb 17, 2021 | 6.050 | 6.100 | 5.880 | 5.940 | 78,546 | -0.15(-2.46%) |
Feb 16, 2021 | 6.140 | 6.200 | 6.000 | 6.090 | 130,984 | +0.04(+0.66%) |
Feb 12, 2021 | 5.970 | 6.182 | 5.880 | 6.050 | 144,500 | +0.07(+1.17%) |
Feb 11, 2021 | 5.730 | 6.000 | 5.730 | 5.980 | 80,926 | +0.27(+4.73%) |
Feb 10, 2021 | 5.750 | 5.840 | 5.640 | 5.710 | 61,160 | +0.02(+0.35%) |
Feb 09, 2021 | 5.750 | 5.780 | 5.630 | 5.690 | 88,877 | -0.05(-0.87%) |
Feb 08, 2021 | 5.590 | 5.760 | 5.410 | 5.740 | 64,921 | +0.20(+3.61%) |
Feb 05, 2021 | 5.610 | 5.660 | 5.445 | 5.540 | 85,500 | -0.03(-0.54%) |
Feb 04, 2021 | 5.370 | 5.615 | 5.370 | 5.570 | 60,263 | +0.21(+3.92%) |
Feb 03, 2021 | 5.290 | 5.440 | 5.250 | 5.360 | 53,257 | +0.04(+0.75%) |
Feb 02, 2021 | 5.300 | 5.529 | 5.250 | 5.320 | 111,691 | +0.07(+1.33%) |
Feb 01, 2021 | 5.150 | 5.310 | 5.070 | 5.250 | 99,112 | +0.17(+3.35%) |
Jan 29, 2021 | 5.190 | 5.300 | 5.070 | 5.080 | 101,000 | -0.11(-2.12%) |
Jan 28, 2021 | 5.260 | 5.300 | 5.090 | 5.190 | 154,596 | -0.07(-1.33%) |
Jan 27, 2021 | 5.500 | 5.520 | 5.250 | 5.260 | 125,838 | -0.38(-6.74%) |
Jan 26, 2021 | 5.880 | 5.920 | 5.620 | 5.640 | 94,887 | -0.22(-3.75%) |
Jan 25, 2021 | 5.730 | 5.970 | 5.630 | 5.860 | 108,305 | +0.18(+3.17%) |
Jan 22, 2021 | 5.560 | 5.720 | 5.410 | 5.680 | 103,900 | +0.01(+0.18%) |
Jan 21, 2021 | 5.690 | 5.769 | 5.530 | 5.670 | 116,949 | -0.02(-0.35%) |
Jan 20, 2021 | 5.810 | 5.860 | 5.600 | 5.690 | 101,401 | -0.06(-1.04%) |
Jan 19, 2021 | 5.840 | 5.980 | 5.710 | 5.750 | 110,197 | +0.02(+0.35%) |
Jan 15, 2021 | 5.720 | 5.850 | 5.560 | 5.730 | 98,300 | -0.05(-0.87%) |
Jan 14, 2021 | 6.035 | 6.035 | 5.770 | 5.780 | 84,901 | +0.02(+0.35%) |
Jan 13, 2021 | 5.900 | 5.914 | 5.660 | 5.760 | 85,308 | -0.18(-3.03%) |
Jan 12, 2021 | 5.810 | 6.010 | 5.670 | 5.940 | 112,275 | +0.13(+2.24%) |
Jan 11, 2021 | 5.900 | 6.050 | 5.650 | 5.810 | 121,761 | -0.11(-1.86%) |
Jan 08, 2021 | 6.230 | 6.230 | 5.870 | 5.920 | 72,400 | -0.31(-4.98%) |
Jan 07, 2021 | 6.180 | 6.300 | 5.840 | 6.230 | 160,773 | +0.11(+1.80%) |
Jan 06, 2021 | 5.820 | 6.180 | 5.760 | 6.120 | 180,228 | +0.42(+7.37%) |
Jan 05, 2021 | 5.750 | 5.850 | 5.660 | 5.700 | 127,732 | -0.02(-0.35%) |