Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.450 | 4.450 | 4.320 | 4.360 | 153,816 | -0.05(-1.13%) |
Sep 29, 2021 | 4.530 | 4.530 | 4.310 | 4.410 | 468,849 | -0.12(-2.65%) |
Sep 28, 2021 | 4.470 | 4.620 | 4.350 | 4.530 | 508,826 | +0.01(+0.22%) |
Sep 27, 2021 | 4.360 | 4.570 | 4.320 | 4.520 | 384,810 | +0.19(+4.39%) |
Sep 24, 2021 | 4.480 | 4.550 | 4.320 | 4.330 | 375,019 | -0.16(-3.56%) |
Sep 23, 2021 | 4.340 | 4.530 | 4.330 | 4.490 | 458,979 | +0.08(+1.81%) |
Sep 22, 2021 | 4.170 | 4.430 | 4.168 | 4.410 | 297,687 | +0.19(+4.50%) |
Sep 21, 2021 | 4.050 | 4.320 | 4.030 | 4.220 | 350,180 | +0.18(+4.46%) |
Sep 20, 2021 | 4.070 | 4.190 | 4.006 | 4.040 | 442,980 | -0.13(-3.12%) |
Sep 17, 2021 | 4.180 | 4.290 | 4.086 | 4.170 | 334,225 | +0.02(+0.48%) |
Sep 16, 2021 | 4.160 | 4.240 | 4.077 | 4.150 | 232,652 | -0.01(-0.24%) |
Sep 15, 2021 | 4.170 | 4.280 | 4.090 | 4.160 | 241,996 | -0.04(-0.95%) |
Sep 14, 2021 | 4.340 | 4.378 | 4.130 | 4.200 | 389,139 | -0.14(-3.23%) |
Sep 13, 2021 | 4.480 | 4.520 | 4.320 | 4.340 | 315,187 | -0.09(-2.03%) |
Sep 10, 2021 | 4.510 | 4.530 | 4.280 | 4.430 | 413,131 | -0.07(-1.56%) |
Sep 09, 2021 | 4.450 | 4.535 | 4.110 | 4.500 | 494,049 | +0.24(+5.63%) |
Sep 08, 2021 | 4.510 | 4.550 | 4.210 | 4.260 | 379,303 | -0.24(-5.33%) |
Sep 07, 2021 | 4.630 | 4.631 | 4.460 | 4.500 | 412,841 | -0.03(-0.66%) |
Sep 03, 2021 | 4.660 | 4.750 | 4.390 | 4.530 | 539,670 | -0.09(-1.95%) |
Sep 02, 2021 | 4.670 | 4.780 | 4.560 | 4.620 | 505,510 | -0.01(-0.22%) |
Sep 01, 2021 | 4.570 | 4.800 | 4.420 | 4.630 | 812,437 | +0.05(+1.09%) |
Aug 31, 2021 | 4.600 | 4.600 | 4.301 | 4.580 | 1,255,090 | -0.08(-1.72%) |
Aug 30, 2021 | 4.130 | 4.680 | 4.130 | 4.660 | 2,055,866 | +0.62(+15.35%) |
Aug 27, 2021 | 3.940 | 4.140 | 3.940 | 4.040 | 329,513 | +0.08(+2.02%) |
Aug 26, 2021 | 3.990 | 4.150 | 3.920 | 3.960 | 341,072 | -0.01(-0.25%) |
Aug 25, 2021 | 3.880 | 4.080 | 3.850 | 3.970 | 401,909 | +0.07(+1.79%) |
Aug 24, 2021 | 3.800 | 3.980 | 3.770 | 3.900 | 294,314 | +0.13(+3.45%) |
Aug 23, 2021 | 3.740 | 3.918 | 3.700 | 3.770 | 354,636 | +0.12(+3.29%) |
Aug 20, 2021 | 3.620 | 3.700 | 3.600 | 3.650 | 115,763 | +0.03(+0.83%) |
Aug 19, 2021 | 3.680 | 3.750 | 3.580 | 3.620 | 193,618 | -0.09(-2.43%) |
Aug 18, 2021 | 3.750 | 3.800 | 3.640 | 3.710 | 258,437 | -0.02(-0.54%) |
Aug 17, 2021 | 3.820 | 3.821 | 3.700 | 3.730 | 188,450 | -0.09(-2.36%) |
Aug 16, 2021 | 3.870 | 4.010 | 3.800 | 3.820 | 377,953 | -0.11(-2.80%) |
Aug 13, 2021 | 3.780 | 4.100 | 3.767 | 3.930 | 759,171 | +0.11(+2.88%) |
Aug 12, 2021 | 3.630 | 3.820 | 3.570 | 3.820 | 354,440 | +0.17(+4.66%) |
Aug 11, 2021 | 3.860 | 3.860 | 3.620 | 3.650 | 328,574 | -0.20(-5.19%) |
Aug 10, 2021 | 3.840 | 3.950 | 3.770 | 3.850 | 288,818 | +0.02(+0.52%) |
Aug 09, 2021 | 3.670 | 3.960 | 3.660 | 3.830 | 388,317 | +0.12(+3.23%) |
Aug 06, 2021 | 3.550 | 3.750 | 3.530 | 3.710 | 302,852 | +0.14(+3.92%) |
Aug 05, 2021 | 3.650 | 3.655 | 3.500 | 3.570 | 459,749 | -0.11(-2.99%) |
Aug 04, 2021 | 3.480 | 3.920 | 3.420 | 3.680 | 2,846,309 | +0.43(+13.23%) |
Aug 03, 2021 | 3.360 | 3.410 | 3.200 | 3.250 | 224,072 | -0.06(-1.81%) |
Aug 02, 2021 | 3.280 | 3.340 | 3.200 | 3.310 | 231,268 | +0.06(+1.85%) |
Jul 30, 2021 | 3.420 | 3.450 | 3.100 | 3.250 | 627,762 | -0.20(-5.80%) |
Jul 29, 2021 | 3.530 | 3.590 | 3.420 | 3.450 | 232,628 | -0.06(-1.71%) |
Jul 28, 2021 | 3.370 | 3.550 | 3.360 | 3.510 | 206,311 | +0.13(+3.85%) |
Jul 27, 2021 | 3.500 | 3.520 | 3.320 | 3.380 | 217,052 | -0.12(-3.43%) |
Jul 26, 2021 | 3.680 | 3.680 | 3.500 | 3.500 | 210,753 | -0.08(-2.23%) |
Jul 23, 2021 | 3.770 | 3.770 | 3.550 | 3.580 | 204,961 | -0.18(-4.79%) |
Jul 22, 2021 | 3.770 | 3.830 | 3.660 | 3.760 | 158,096 | -0.01(-0.27%) |
Jul 21, 2021 | 3.660 | 3.880 | 3.610 | 3.770 | 312,580 | +0.09(+2.45%) |
Jul 20, 2021 | 3.570 | 3.700 | 3.470 | 3.680 | 431,781 | +0.10(+2.79%) |
Jul 19, 2021 | 3.440 | 3.680 | 3.330 | 3.580 | 1,528,520 | +0.26(+7.83%) |
Jul 16, 2021 | 3.430 | 3.500 | 3.310 | 3.320 | 290,984 | -0.09(-2.64%) |
Jul 15, 2021 | 3.500 | 3.500 | 3.340 | 3.410 | 332,210 | -0.09(-2.57%) |
Jul 14, 2021 | 3.780 | 3.780 | 3.472 | 3.500 | 506,452 | -0.21(-5.66%) |
Jul 13, 2021 | 3.730 | 3.790 | 3.699 | 3.710 | 334,020 | -0.06(-1.59%) |
Jul 12, 2021 | 3.630 | 3.770 | 3.570 | 3.770 | 252,622 | +0.13(+3.57%) |
Jul 09, 2021 | 3.540 | 3.660 | 3.489 | 3.640 | 227,099 | +0.12(+3.41%) |
Jul 08, 2021 | 3.400 | 3.530 | 3.350 | 3.520 | 287,541 | +0.01(+0.28%) |
Jul 07, 2021 | 3.560 | 3.560 | 3.350 | 3.510 | 474,982 | -0.02(-0.57%) |
Jul 06, 2021 | 3.790 | 3.793 | 3.500 | 3.530 | 873,331 | -0.28(-7.35%) |
Jul 02, 2021 | 3.910 | 3.940 | 3.750 | 3.810 | 390,374 | -0.10(-2.56%) |
Jul 01, 2021 | 3.990 | 3.990 | 3.850 | 3.910 | 561,864 | -0.06(-1.51%) |
Jun 30, 2021 | 4.000 | 4.010 | 3.920 | 3.970 | 544,345 | -0.04(-1.00%) |
Jun 29, 2021 | 4.080 | 4.120 | 3.930 | 4.010 | 590,691 | -0.09(-2.20%) |
Jun 28, 2021 | 4.250 | 4.250 | 4.000 | 4.100 | 669,253 | -0.02(-0.49%) |
Jun 25, 2021 | 4.330 | 4.410 | 4.070 | 4.120 | 3,908,585 | -0.20(-4.63%) |
Jun 24, 2021 | 4.580 | 4.590 | 4.230 | 4.320 | 1,300,856 | -0.12(-2.70%) |
Jun 23, 2021 | 4.110 | 4.470 | 4.100 | 4.440 | 732,454 | +0.29(+6.99%) |
Jun 22, 2021 | 3.980 | 4.150 | 3.920 | 4.150 | 485,389 | +0.16(+4.01%) |
Jun 21, 2021 | 4.120 | 4.120 | 3.860 | 3.990 | 473,036 | -0.08(-1.97%) |
Jun 18, 2021 | 4.050 | 4.090 | 3.940 | 4.070 | 621,917 | +0.01(+0.25%) |
Jun 17, 2021 | 4.100 | 4.190 | 4.010 | 4.060 | 425,799 | -0.04(-0.98%) |
Jun 16, 2021 | 4.030 | 4.120 | 3.890 | 4.100 | 414,282 | +0.06(+1.49%) |
Jun 15, 2021 | 4.170 | 4.190 | 3.970 | 4.040 | 463,915 | -0.12(-2.88%) |
Jun 14, 2021 | 4.240 | 4.338 | 4.150 | 4.160 | 347,419 | -0.07(-1.65%) |
Jun 11, 2021 | 4.090 | 4.340 | 4.000 | 4.230 | 1,461,094 | +0.16(+3.93%) |
Jun 10, 2021 | 4.070 | 4.140 | 3.920 | 4.070 | 404,741 | -0.02(-0.49%) |
Jun 09, 2021 | 3.990 | 4.200 | 3.950 | 4.090 | 622,302 | +0.16(+4.07%) |
Jun 08, 2021 | 3.970 | 3.980 | 3.770 | 3.930 | 391,341 | +0.05(+1.29%) |
Jun 07, 2021 | 3.740 | 3.960 | 3.700 | 3.880 | 645,279 | +0.18(+4.86%) |
Jun 04, 2021 | 3.700 | 3.780 | 3.650 | 3.700 | 476,098 | -0.01(-0.27%) |
Jun 03, 2021 | 3.790 | 3.840 | 3.650 | 3.710 | 470,768 | -0.10(-2.62%) |
Jun 02, 2021 | 3.750 | 3.898 | 3.710 | 3.810 | 495,322 | +0.05(+1.33%) |
Jun 01, 2021 | 3.760 | 3.800 | 3.610 | 3.760 | 652,692 | +0.05(+1.35%) |
May 28, 2021 | 3.720 | 3.900 | 3.700 | 3.710 | 492,793 | +0.04(+1.09%) |
May 27, 2021 | 3.640 | 3.850 | 3.630 | 3.670 | 607,978 | +0.10(+2.80%) |
May 26, 2021 | 3.380 | 3.605 | 3.370 | 3.570 | 595,529 | +0.19(+5.62%) |
May 25, 2021 | 3.440 | 3.489 | 3.340 | 3.380 | 368,036 | -0.05(-1.46%) |
May 24, 2021 | 3.380 | 3.440 | 3.340 | 3.430 | 431,950 | +0.07(+2.08%) |
May 21, 2021 | 3.490 | 3.520 | 3.360 | 3.360 | 338,651 | -0.10(-2.89%) |
May 20, 2021 | 3.480 | 3.520 | 3.350 | 3.460 | 286,404 | +0.03(+0.87%) |
May 19, 2021 | 3.450 | 3.510 | 3.390 | 3.430 | 359,978 | -0.12(-3.52%) |
May 18, 2021 | 3.480 | 3.690 | 3.380 | 3.555 | 604,666 | +0.08(+2.16%) |
May 17, 2021 | 3.440 | 3.567 | 3.350 | 3.480 | 378,463 | +0.05(+1.46%) |
May 14, 2021 | 3.270 | 3.450 | 3.200 | 3.430 | 459,263 | +0.14(+4.26%) |
May 13, 2021 | 3.390 | 3.400 | 3.170 | 3.290 | 377,694 | -0.04(-1.20%) |
May 12, 2021 | 3.400 | 3.540 | 3.310 | 3.330 | 401,081 | -0.02(-0.60%) |
May 11, 2021 | 3.300 | 3.500 | 3.220 | 3.350 | 852,101 | -0.10(-2.90%) |
May 10, 2021 | 3.440 | 3.630 | 3.270 | 3.450 | 697,550 | +0.03(+0.88%) |
May 07, 2021 | 3.510 | 3.670 | 3.380 | 3.420 | 519,582 | -0.09(-2.56%) |
May 06, 2021 | 3.880 | 3.890 | 3.460 | 3.510 | 798,577 | -0.34(-8.83%) |
May 05, 2021 | 3.850 | 3.900 | 3.730 | 3.850 | 587,298 | +0.20(+5.48%) |
May 04, 2021 | 3.960 | 3.960 | 3.570 | 3.650 | 1,431,673 | -0.33(-8.29%) |
May 03, 2021 | 4.100 | 4.130 | 3.920 | 3.980 | 417,649 | -0.09(-2.21%) |
Apr 30, 2021 | 4.110 | 4.250 | 4.050 | 4.070 | 370,200 | -0.16(-3.78%) |
Apr 29, 2021 | 4.180 | 4.240 | 4.030 | 4.230 | 441,751 | +0.08(+1.93%) |
Apr 28, 2021 | 4.150 | 4.220 | 4.090 | 4.150 | 335,774 | -0.03(-0.72%) |
Apr 27, 2021 | 4.280 | 4.280 | 4.130 | 4.180 | 383,066 | -0.06(-1.42%) |
Apr 26, 2021 | 4.130 | 4.250 | 4.080 | 4.240 | 465,190 | +0.13(+3.16%) |
Apr 23, 2021 | 4.210 | 4.250 | 4.070 | 4.110 | 563,100 | -0.07(-1.67%) |
Apr 22, 2021 | 4.250 | 4.350 | 4.090 | 4.180 | 488,937 | -0.08(-1.88%) |
Apr 21, 2021 | 3.930 | 4.270 | 3.850 | 4.260 | 757,792 | +0.34(+8.67%) |
Apr 20, 2021 | 4.100 | 4.150 | 3.910 | 3.920 | 803,064 | -0.22(-5.31%) |
Apr 19, 2021 | 4.190 | 4.250 | 4.040 | 4.140 | 552,121 | -0.10(-2.36%) |
Apr 16, 2021 | 4.330 | 4.340 | 4.160 | 4.240 | 576,600 | -0.10(-2.30%) |
Apr 15, 2021 | 4.400 | 4.540 | 4.230 | 4.340 | 538,574 | -0.03(-0.69%) |
Apr 14, 2021 | 4.420 | 4.620 | 4.350 | 4.370 | 517,873 | +0.02(+0.46%) |
Apr 13, 2021 | 4.340 | 4.430 | 4.250 | 4.350 | 457,132 | +0.01(+0.23%) |
Apr 12, 2021 | 4.690 | 4.740 | 4.270 | 4.340 | 724,901 | -0.34(-7.26%) |
Apr 09, 2021 | 4.800 | 4.850 | 4.650 | 4.680 | 486,200 | -0.07(-1.47%) |
Apr 08, 2021 | 4.800 | 4.890 | 4.640 | 4.750 | 856,956 | +0.02(+0.42%) |
Apr 07, 2021 | 4.980 | 5.340 | 4.700 | 4.730 | 1,598,913 | -0.23(-4.64%) |
Apr 06, 2021 | 5.200 | 5.200 | 4.920 | 4.960 | 627,653 | -0.25(-4.80%) |
Apr 05, 2021 | 5.250 | 5.270 | 5.010 | 5.210 | 651,345 | +0.07(+1.36%) |
Apr 01, 2021 | 5.280 | 5.349 | 4.930 | 5.140 | 896,900 | -0.06(-1.15%) |
Mar 31, 2021 | 4.650 | 5.430 | 4.540 | 5.200 | 2,900,725 | +0.71(+15.81%) |
Mar 30, 2021 | 4.150 | 4.720 | 3.970 | 4.490 | 1,764,364 | +0.32(+7.67%) |
Mar 29, 2021 | 4.290 | 4.320 | 4.080 | 4.170 | 498,226 | -0.13(-3.02%) |
Mar 26, 2021 | 4.490 | 4.523 | 4.170 | 4.300 | 530,200 | -0.19(-4.23%) |
Mar 25, 2021 | 4.260 | 4.590 | 4.210 | 4.490 | 837,810 | +0.13(+2.98%) |
Mar 24, 2021 | 4.830 | 4.850 | 4.330 | 4.360 | 667,715 | -0.39(-8.21%) |
Mar 23, 2021 | 4.910 | 4.990 | 4.670 | 4.750 | 681,128 | -0.23(-4.62%) |
Mar 22, 2021 | 5.150 | 5.190 | 4.970 | 4.980 | 434,422 | -0.19(-3.68%) |
Mar 19, 2021 | 5.120 | 5.240 | 5.000 | 5.170 | 562,300 | +0.05(+0.98%) |
Mar 18, 2021 | 5.350 | 5.430 | 5.110 | 5.120 | 435,628 | -0.28(-5.19%) |
Mar 17, 2021 | 5.020 | 5.490 | 5.020 | 5.400 | 580,049 | +0.17(+3.25%) |
Mar 16, 2021 | 5.580 | 5.580 | 5.150 | 5.230 | 839,647 | -0.33(-5.94%) |
Mar 15, 2021 | 5.260 | 5.660 | 5.210 | 5.560 | 709,283 | +0.25(+4.71%) |
Mar 12, 2021 | 5.240 | 5.380 | 5.020 | 5.310 | 655,900 | +0.01(+0.19%) |
Mar 11, 2021 | 4.890 | 5.310 | 4.850 | 5.300 | 893,503 | +0.55(+11.58%) |
Mar 10, 2021 | 4.405 | 4.920 | 4.400 | 4.750 | 953,887 | +0.28(+6.26%) |
Mar 09, 2021 | 4.370 | 4.670 | 4.330 | 4.470 | 919,883 | +0.21(+4.93%) |
Mar 08, 2021 | 4.440 | 4.490 | 4.200 | 4.260 | 687,069 | -0.15(-3.40%) |
Mar 05, 2021 | 4.490 | 4.580 | 3.900 | 4.410 | 1,153,000 | +0.19(+4.50%) |
Mar 04, 2021 | 4.620 | 4.780 | 4.110 | 4.220 | 1,345,886 | -0.51(-10.78%) |
Mar 03, 2021 | 5.300 | 5.500 | 4.690 | 4.730 | 1,891,831 | -0.25(-5.02%) |
Mar 02, 2021 | 5.430 | 5.530 | 4.860 | 4.980 | 1,177,853 | -0.31(-5.86%) |
Mar 01, 2021 | 4.850 | 5.340 | 4.750 | 5.290 | 1,279,232 | +0.71(+15.50%) |
Feb 26, 2021 | 5.050 | 5.070 | 4.580 | 4.580 | 1,183,600 | -0.46(-9.13%) |
Feb 25, 2021 | 5.430 | 5.500 | 4.950 | 5.040 | 937,686 | -0.45(-8.20%) |
Feb 24, 2021 | 5.430 | 5.570 | 5.380 | 5.490 | 719,126 | +0.22(+4.17%) |
Feb 23, 2021 | 5.220 | 5.390 | 4.800 | 5.270 | 947,608 | -0.14(-2.59%) |
Feb 22, 2021 | 5.600 | 5.700 | 5.360 | 5.410 | 749,703 | -0.24(-4.25%) |
Feb 19, 2021 | 5.480 | 5.800 | 5.420 | 5.650 | 824,600 | +0.25(+4.63%) |
Feb 18, 2021 | 5.740 | 5.800 | 5.350 | 5.400 | 921,756 | -0.41(-7.06%) |
Feb 17, 2021 | 5.850 | 5.920 | 5.420 | 5.810 | 1,300,641 | -0.06(-1.02%) |
Feb 16, 2021 | 6.320 | 6.400 | 5.830 | 5.870 | 1,236,894 | -0.41(-6.53%) |
Feb 12, 2021 | 6.260 | 6.620 | 6.160 | 6.280 | 1,018,300 | +0.01(+0.16%) |
Feb 11, 2021 | 6.790 | 6.800 | 6.050 | 6.270 | 1,650,259 | -0.46(-6.84%) |
Feb 10, 2021 | 6.750 | 7.000 | 6.410 | 6.730 | 1,353,685 | +0.05(+0.75%) |
Feb 09, 2021 | 6.500 | 6.750 | 6.400 | 6.680 | 1,174,144 | +0.09(+1.37%) |
Feb 08, 2021 | 6.200 | 6.630 | 6.100 | 6.590 | 1,894,265 | +0.54(+8.84%) |
Feb 05, 2021 | 6.090 | 6.130 | 5.860 | 6.055 | 829,300 | +0.11(+1.94%) |
Feb 04, 2021 | 5.730 | 5.970 | 5.620 | 5.940 | 780,197 | +0.29(+5.13%) |
Feb 03, 2021 | 5.460 | 6.170 | 5.410 | 5.650 | 1,839,773 | +0.25(+4.63%) |
Feb 02, 2021 | 5.300 | 5.550 | 5.250 | 5.400 | 762,756 | +0.11(+2.08%) |
Feb 01, 2021 | 5.280 | 5.430 | 5.240 | 5.290 | 678,156 | +0.00(+0.00%) |
Jan 29, 2021 | 5.180 | 5.465 | 5.100 | 5.290 | 1,098,200 | +0.15(+2.92%) |
Jan 28, 2021 | 5.480 | 5.550 | 5.080 | 5.140 | 1,117,353 | -0.37(-6.72%) |
Jan 27, 2021 | 5.400 | 5.580 | 5.200 | 5.510 | 913,428 | -0.02(-0.36%) |
Jan 26, 2021 | 5.710 | 5.720 | 5.420 | 5.530 | 665,574 | -0.12(-2.12%) |
Jan 25, 2021 | 5.720 | 5.820 | 5.400 | 5.650 | 877,035 | -0.02(-0.35%) |
Jan 22, 2021 | 5.640 | 5.719 | 5.480 | 5.670 | 607,700 | +0.05(+0.89%) |
Jan 21, 2021 | 5.550 | 5.800 | 5.330 | 5.620 | 1,146,224 | +0.14(+2.55%) |
Jan 20, 2021 | 5.520 | 5.550 | 5.230 | 5.480 | 891,347 | +0.04(+0.74%) |
Jan 19, 2021 | 5.450 | 5.540 | 5.320 | 5.440 | 687,533 | +0.11(+2.06%) |
Jan 15, 2021 | 5.550 | 5.590 | 5.240 | 5.330 | 626,100 | -0.19(-3.44%) |
Jan 14, 2021 | 5.320 | 5.750 | 5.270 | 5.520 | 1,463,670 | +0.23(+4.35%) |
Jan 13, 2021 | 5.340 | 5.470 | 5.120 | 5.290 | 529,601 | +0.02(+0.38%) |
Jan 12, 2021 | 5.460 | 5.460 | 5.180 | 5.270 | 574,614 | -0.07(-1.31%) |
Jan 11, 2021 | 5.260 | 5.510 | 5.000 | 5.340 | 799,291 | -0.01(-0.19%) |
Jan 08, 2021 | 5.720 | 5.730 | 5.300 | 5.350 | 993,300 | -0.37(-6.47%) |
Jan 07, 2021 | 5.700 | 5.980 | 5.540 | 5.720 | 1,045,444 | +0.18(+3.25%) |
Jan 06, 2021 | 5.900 | 6.020 | 5.470 | 5.540 | 692,095 | -0.39(-6.58%) |
Jan 05, 2021 | 5.540 | 5.980 | 5.340 | 5.930 | 829,590 | +0.39(+7.04%) |
Jan 04, 2021 | 5.400 | 5.570 | 5.270 | 5.540 | 1,004,154 | +0.19(+3.55%) |
Dec 31, 2020 | 5.350 | 5.350 | 5.350 | 1,162,160 | +0.00(+0.00%) | |
Dec 30, 2020 | 5.470 | 5.480 | 5.050 | 5.350 | 1,162,160 | -0.20(-3.60%) |
Dec 29, 2020 | 5.810 | 5.830 | 5.330 | 5.550 | 913,940 | -0.15(-2.63%) |
Dec 28, 2020 | 6.420 | 6.460 | 5.570 | 5.700 | 1,225,018 | -0.67(-10.52%) |
Dec 24, 2020 | 6.610 | 6.680 | 6.240 | 6.370 | 514,000 | -0.31(-4.64%) |
Dec 23, 2020 | 6.490 | 6.820 | 6.180 | 6.680 | 1,002,224 | +0.19(+2.93%) |
Dec 22, 2020 | 6.630 | 6.680 | 6.430 | 6.490 | 423,384 | -0.07(-1.07%) |
Dec 21, 2020 | 6.750 | 6.930 | 6.510 | 6.560 | 870,663 | -0.36(-5.20%) |
Dec 18, 2020 | 7.250 | 7.250 | 6.675 | 6.920 | 1,167,400 | -0.40(-5.46%) |
Dec 17, 2020 | 7.230 | 7.470 | 6.020 | 7.320 | 1,781,878 | -0.02(-0.27%) |
Dec 16, 2020 | 7.770 | 7.990 | 7.290 | 7.340 | 589,452 | -0.42(-5.41%) |
Dec 15, 2020 | 7.610 | 8.060 | 7.540 | 7.760 | 592,937 | +0.19(+2.51%) |
Dec 14, 2020 | 7.690 | 7.810 | 7.500 | 7.570 | 446,811 | -0.07(-0.92%) |
Dec 11, 2020 | 7.760 | 8.030 | 7.500 | 7.640 | 467,900 | -0.15(-1.93%) |
Dec 10, 2020 | 7.530 | 7.990 | 7.380 | 7.790 | 661,800 | +0.18(+2.37%) |
Dec 09, 2020 | 7.240 | 7.640 | 7.180 | 7.610 | 558,077 | +0.41(+5.69%) |
Dec 08, 2020 | 6.770 | 7.340 | 6.730 | 7.200 | 647,782 | +0.39(+5.73%) |
Dec 07, 2020 | 6.880 | 6.980 | 6.720 | 6.810 | 309,656 | -0.06(-0.87%) |
Dec 04, 2020 | 6.970 | 6.973 | 6.790 | 6.870 | 284,500 | +0.01(+0.15%) |
Dec 03, 2020 | 6.810 | 6.940 | 6.720 | 6.860 | 357,200 | +0.14(+2.08%) |
Dec 02, 2020 | 6.900 | 7.000 | 6.710 | 6.720 | 513,718 | -0.17(-2.47%) |
Dec 01, 2020 | 7.120 | 7.120 | 6.770 | 6.890 | 714,445 | -0.17(-2.41%) |
Nov 30, 2020 | 7.000 | 7.120 | 6.700 | 7.060 | 638,965 | +0.01(+0.14%) |
Nov 27, 2020 | 6.740 | 7.110 | 6.710 | 7.050 | 359,300 | +0.31(+4.60%) |
Nov 25, 2020 | 6.600 | 6.780 | 6.510 | 6.740 | 315,700 | +0.12(+1.81%) |
Nov 24, 2020 | 6.820 | 6.880 | 6.400 | 6.620 | 556,595 | -0.16(-2.36%) |
Nov 23, 2020 | 7.000 | 7.080 | 6.700 | 6.780 | 464,981 | +0.04(+0.59%) |
Nov 20, 2020 | 7.160 | 7.230 | 6.720 | 6.740 | 821,000 | -0.47(-6.52%) |
Nov 19, 2020 | 6.500 | 7.400 | 6.500 | 7.210 | 1,250,258 | +0.94(+14.99%) |
Nov 18, 2020 | 6.250 | 6.350 | 6.130 | 6.270 | 380,013 | +0.07(+1.13%) |
Nov 17, 2020 | 6.180 | 6.340 | 6.110 | 6.200 | 324,756 | -0.03(-0.48%) |
Nov 16, 2020 | 6.050 | 6.300 | 6.000 | 6.230 | 288,918 | +0.09(+1.47%) |
Nov 13, 2020 | 6.350 | 6.410 | 5.720 | 6.140 | 749,200 | -0.28(-4.36%) |
Nov 12, 2020 | 6.330 | 6.750 | 6.250 | 6.420 | 553,273 | +0.06(+0.94%) |
Nov 11, 2020 | 6.440 | 6.480 | 6.100 | 6.360 | 455,214 | +0.00(+0.00%) |
Nov 10, 2020 | 5.680 | 6.400 | 5.680 | 6.360 | 1,091,599 | +0.80(+14.39%) |
Nov 09, 2020 | 5.630 | 5.880 | 5.500 | 5.560 | 755,646 | -0.07(-1.24%) |
Nov 06, 2020 | 5.430 | 5.700 | 5.200 | 5.630 | 551,500 | +0.14(+2.55%) |
Nov 05, 2020 | 5.050 | 5.500 | 4.850 | 5.490 | 832,216 | +0.21(+3.98%) |
Nov 04, 2020 | 5.300 | 5.610 | 5.210 | 5.280 | 633,859 | -0.02(-0.38%) |
Nov 03, 2020 | 5.040 | 5.400 | 4.910 | 5.300 | 943,337 | +0.50(+10.42%) |
Nov 02, 2020 | 4.880 | 4.931 | 4.650 | 4.800 | 373,044 | -0.04(-0.83%) |
Oct 30, 2020 | 5.140 | 5.170 | 4.760 | 4.840 | 583,500 | -0.37(-7.10%) |
Oct 29, 2020 | 5.130 | 5.240 | 5.010 | 5.210 | 335,637 | +0.06(+1.17%) |
Oct 28, 2020 | 5.260 | 5.260 | 4.900 | 5.150 | 549,214 | -0.25(-4.63%) |
Oct 27, 2020 | 5.120 | 5.450 | 5.020 | 5.400 | 385,988 | +0.29(+5.68%) |
Oct 26, 2020 | 5.230 | 5.380 | 5.045 | 5.110 | 363,392 | -0.15(-2.85%) |
Oct 23, 2020 | 5.330 | 5.380 | 5.190 | 5.260 | 289,300 | -0.06(-1.13%) |
Oct 22, 2020 | 5.200 | 5.340 | 5.100 | 5.320 | 698,151 | +0.15(+2.90%) |
Oct 21, 2020 | 5.300 | 5.317 | 5.020 | 5.170 | 461,050 | -0.15(-2.82%) |
Oct 20, 2020 | 5.460 | 5.500 | 5.070 | 5.320 | 561,132 | -0.06(-1.12%) |
Oct 19, 2020 | 5.050 | 5.540 | 5.050 | 5.380 | 768,962 | +0.35(+6.96%) |
Oct 16, 2020 | 4.950 | 5.161 | 4.949 | 5.030 | 458,400 | +0.03(+0.60%) |
Oct 15, 2020 | 4.840 | 5.000 | 4.720 | 5.000 | 443,351 | +0.11(+2.25%) |
Oct 14, 2020 | 5.090 | 5.130 | 4.810 | 4.890 | 679,297 | -0.16(-3.17%) |
Oct 13, 2020 | 4.780 | 5.200 | 4.700 | 5.050 | 1,202,440 | +0.34(+7.22%) |
Oct 12, 2020 | 4.900 | 4.930 | 4.700 | 4.710 | 730,176 | -0.12(-2.48%) |
Oct 09, 2020 | 4.760 | 4.840 | 4.726 | 4.830 | 699,100 | +0.09(+1.90%) |
Oct 08, 2020 | 4.750 | 4.810 | 4.640 | 4.740 | 688,295 | +0.07(+1.50%) |
Oct 07, 2020 | 4.780 | 4.830 | 4.650 | 4.670 | 964,010 | -0.09(-1.89%) |
Oct 06, 2020 | 4.850 | 4.900 | 4.670 | 4.760 | 744,471 | -0.06(-1.24%) |
Oct 05, 2020 | 4.700 | 4.850 | 4.660 | 4.820 | 657,820 | +0.15(+3.21%) |
Oct 02, 2020 | 4.430 | 4.900 | 4.380 | 4.670 | 1,082,100 | +0.02(+0.43%) |