Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.800 | 2.985 | 2.800 | 2.950 | 107,321 | +0.13(+4.61%) |
Sep 29, 2021 | 2.880 | 2.970 | 2.800 | 2.820 | 76,098 | -0.06(-2.08%) |
Sep 28, 2021 | 2.960 | 2.970 | 2.880 | 2.880 | 110,768 | -0.10(-3.36%) |
Sep 27, 2021 | 2.920 | 3.034 | 2.910 | 2.980 | 44,224 | +0.10(+3.47%) |
Sep 24, 2021 | 3.225 | 3.225 | 2.880 | 2.880 | 186,175 | -0.05(-1.71%) |
Sep 23, 2021 | 2.920 | 3.080 | 2.900 | 2.930 | 349,860 | -0.03(-1.01%) |
Sep 22, 2021 | 3.040 | 3.090 | 2.950 | 2.960 | 69,462 | -0.10(-3.27%) |
Sep 21, 2021 | 3.020 | 3.130 | 2.980 | 3.060 | 43,464 | +0.07(+2.34%) |
Sep 20, 2021 | 2.890 | 3.010 | 2.810 | 2.990 | 177,825 | +0.11(+3.82%) |
Sep 17, 2021 | 3.020 | 3.108 | 2.880 | 2.880 | 207,950 | -0.18(-5.88%) |
Sep 16, 2021 | 2.930 | 3.080 | 2.910 | 3.060 | 107,020 | +0.10(+3.38%) |
Sep 15, 2021 | 2.950 | 3.030 | 2.900 | 2.960 | 192,411 | +0.01(+0.34%) |
Sep 14, 2021 | 3.050 | 3.090 | 2.950 | 2.950 | 207,190 | -0.11(-3.59%) |
Sep 13, 2021 | 3.120 | 3.190 | 3.030 | 3.060 | 105,539 | -0.08(-2.55%) |
Sep 10, 2021 | 3.190 | 3.210 | 3.120 | 3.140 | 89,815 | -0.05(-1.57%) |
Sep 09, 2021 | 3.310 | 3.417 | 3.160 | 3.190 | 229,207 | -0.09(-2.74%) |
Sep 08, 2021 | 3.450 | 3.482 | 3.230 | 3.280 | 207,118 | -0.21(-6.02%) |
Sep 07, 2021 | 3.650 | 3.650 | 3.450 | 3.490 | 87,473 | -0.16(-4.38%) |
Sep 03, 2021 | 3.630 | 3.689 | 3.520 | 3.650 | 35,367 | +0.03(+0.83%) |
Sep 02, 2021 | 3.650 | 3.710 | 3.604 | 3.620 | 71,020 | -0.08(-2.16%) |
Sep 01, 2021 | 3.530 | 3.700 | 3.390 | 3.700 | 156,142 | +0.18(+5.11%) |
Aug 31, 2021 | 3.410 | 3.580 | 3.400 | 3.520 | 104,119 | +0.15(+4.45%) |
Aug 30, 2021 | 3.310 | 3.440 | 3.290 | 3.370 | 62,745 | +0.06(+1.81%) |
Aug 27, 2021 | 3.320 | 3.440 | 3.310 | 3.310 | 160,729 | -0.06(-1.78%) |
Aug 26, 2021 | 3.680 | 3.680 | 3.330 | 3.370 | 232,405 | -0.26(-7.16%) |
Aug 25, 2021 | 3.580 | 3.810 | 3.517 | 3.630 | 189,763 | +0.10(+2.83%) |
Aug 24, 2021 | 3.550 | 3.640 | 3.530 | 3.530 | 76,741 | -0.01(-0.28%) |
Aug 23, 2021 | 3.590 | 3.690 | 3.500 | 3.540 | 96,818 | -0.08(-2.21%) |
Aug 20, 2021 | 3.440 | 3.640 | 3.435 | 3.620 | 49,642 | +0.18(+5.23%) |
Aug 19, 2021 | 3.640 | 3.731 | 3.420 | 3.440 | 195,494 | -0.25(-6.78%) |
Aug 18, 2021 | 3.400 | 3.740 | 3.400 | 3.690 | 134,079 | +0.22(+6.34%) |
Aug 17, 2021 | 3.760 | 3.950 | 3.380 | 3.470 | 335,252 | -0.61(-14.95%) |
Aug 16, 2021 | 4.110 | 4.200 | 3.970 | 4.080 | 193,929 | -0.08(-1.92%) |
Aug 13, 2021 | 4.190 | 4.380 | 3.995 | 4.160 | 242,954 | -0.03(-0.72%) |
Aug 12, 2021 | 3.990 | 4.250 | 3.990 | 4.190 | 385,757 | +0.24(+6.08%) |
Aug 11, 2021 | 3.950 | 4.010 | 3.870 | 3.950 | 231,457 | +0.00(+0.00%) |
Aug 10, 2021 | 3.940 | 3.990 | 3.830 | 3.950 | 222,864 | +0.03(+0.77%) |
Aug 09, 2021 | 3.830 | 4.060 | 3.830 | 3.920 | 521,247 | +0.12(+3.16%) |
Aug 06, 2021 | 3.730 | 3.880 | 3.700 | 3.800 | 136,964 | +0.07(+1.88%) |
Aug 05, 2021 | 3.770 | 3.865 | 3.700 | 3.730 | 176,557 | -0.01(-0.27%) |
Aug 04, 2021 | 3.560 | 3.835 | 3.528 | 3.740 | 390,243 | +0.19(+5.35%) |
Aug 03, 2021 | 3.380 | 3.560 | 3.370 | 3.550 | 220,391 | +0.14(+4.11%) |
Aug 02, 2021 | 3.340 | 3.430 | 3.270 | 3.410 | 124,487 | +0.08(+2.40%) |
Jul 30, 2021 | 3.360 | 3.430 | 3.270 | 3.330 | 195,981 | -0.08(-2.35%) |
Jul 29, 2021 | 3.330 | 3.490 | 3.270 | 3.410 | 199,416 | +0.08(+2.40%) |
Jul 28, 2021 | 3.470 | 3.510 | 3.260 | 3.330 | 399,469 | -0.15(-4.31%) |
Jul 27, 2021 | 3.510 | 3.530 | 3.410 | 3.480 | 112,584 | -0.04(-1.14%) |
Jul 26, 2021 | 3.680 | 3.700 | 3.500 | 3.520 | 308,121 | -0.17(-4.61%) |
Jul 23, 2021 | 3.570 | 3.730 | 3.450 | 3.690 | 276,693 | +0.11(+3.07%) |
Jul 22, 2021 | 3.520 | 3.620 | 3.480 | 3.580 | 252,107 | +0.01(+0.28%) |
Jul 21, 2021 | 3.560 | 3.700 | 3.420 | 3.570 | 487,961 | -0.03(-0.83%) |
Jul 20, 2021 | 3.440 | 3.740 | 3.390 | 3.600 | 556,714 | +0.21(+6.19%) |
Jul 19, 2021 | 3.150 | 3.470 | 3.110 | 3.390 | 507,442 | +0.17(+5.28%) |
Jul 16, 2021 | 3.230 | 3.310 | 3.180 | 3.220 | 234,788 | -0.03(-0.92%) |
Jul 15, 2021 | 3.290 | 3.360 | 3.195 | 3.250 | 334,125 | -0.05(-1.52%) |
Jul 14, 2021 | 3.320 | 3.374 | 3.040 | 3.300 | 619,341 | -0.04(-1.20%) |
Jul 13, 2021 | 3.190 | 3.500 | 3.122 | 3.340 | 730,500 | +0.14(+4.37%) |
Jul 12, 2021 | 3.030 | 3.200 | 2.969 | 3.200 | 575,264 | +0.19(+6.31%) |
Jul 09, 2021 | 2.950 | 3.030 | 2.900 | 3.010 | 393,558 | +0.09(+3.08%) |
Jul 08, 2021 | 2.750 | 2.940 | 2.700 | 2.920 | 645,752 | +0.13(+4.66%) |
Jul 07, 2021 | 2.850 | 2.940 | 2.760 | 2.790 | 640,407 | -0.05(-1.76%) |
Jul 06, 2021 | 2.870 | 2.980 | 2.800 | 2.840 | 573,526 | -0.02(-0.70%) |
Jul 02, 2021 | 3.110 | 3.110 | 2.850 | 2.860 | 904,662 | -0.24(-7.74%) |
Jul 01, 2021 | 3.030 | 3.110 | 2.840 | 3.100 | 1,470,791 | +0.09(+2.99%) |
Jun 30, 2021 | 3.130 | 3.140 | 3.000 | 3.010 | 1,062,545 | -0.12(-3.83%) |
Jun 29, 2021 | 3.430 | 3.446 | 3.110 | 3.130 | 1,759,874 | -0.42(-11.83%) |
Jun 28, 2021 | 3.440 | 3.620 | 3.280 | 3.550 | 3,238,145 | -0.23(-6.08%) |
Jun 25, 2021 | 4.800 | 4.830 | 3.650 | 3.780 | 58,786,140 | +0.94(+33.10%) |
Jun 24, 2021 | 2.780 | 2.850 | 2.780 | 2.840 | 211,131 | +0.04(+1.43%) |
Jun 23, 2021 | 2.860 | 2.880 | 2.770 | 2.800 | 209,460 | -0.05(-1.75%) |
Jun 22, 2021 | 2.850 | 2.860 | 2.740 | 2.850 | 263,523 | -0.03(-1.04%) |
Jun 21, 2021 | 2.880 | 3.040 | 2.770 | 2.880 | 255,828 | -0.01(-0.35%) |
Jun 18, 2021 | 3.010 | 3.010 | 2.850 | 2.890 | 932,460 | -0.05(-1.70%) |
Jun 17, 2021 | 2.940 | 2.970 | 2.870 | 2.940 | 244,189 | +0.00(+0.00%) |
Jun 16, 2021 | 2.980 | 3.000 | 2.890 | 2.940 | 171,645 | -0.07(-2.33%) |
Jun 15, 2021 | 3.060 | 3.077 | 2.960 | 3.010 | 144,879 | -0.05(-1.63%) |
Jun 14, 2021 | 3.050 | 3.126 | 3.050 | 3.060 | 215,593 | -0.01(-0.33%) |
Jun 11, 2021 | 3.180 | 3.260 | 3.050 | 3.070 | 189,825 | -0.14(-4.36%) |
Jun 10, 2021 | 3.110 | 3.260 | 3.070 | 3.210 | 342,159 | +0.14(+4.56%) |
Jun 09, 2021 | 3.020 | 3.100 | 2.980 | 3.070 | 271,452 | +0.07(+2.33%) |
Jun 08, 2021 | 2.960 | 3.020 | 2.930 | 3.000 | 206,236 | +0.06(+2.04%) |
Jun 07, 2021 | 2.950 | 2.960 | 2.920 | 2.940 | 172,615 | -0.01(-0.34%) |
Jun 04, 2021 | 2.950 | 2.960 | 2.930 | 2.950 | 112,873 | +0.01(+0.34%) |
Jun 03, 2021 | 2.920 | 2.985 | 2.900 | 2.940 | 127,537 | +0.02(+0.68%) |
Jun 02, 2021 | 2.920 | 2.920 | 2.890 | 2.920 | 124,551 | +0.04(+1.39%) |
Jun 01, 2021 | 2.950 | 2.950 | 2.870 | 2.880 | 104,116 | -0.03(-1.03%) |
May 28, 2021 | 2.920 | 2.965 | 2.890 | 2.910 | 86,578 | -0.03(-1.02%) |
May 27, 2021 | 2.950 | 2.950 | 2.920 | 2.940 | 123,607 | +0.04(+1.38%) |
May 26, 2021 | 2.960 | 2.960 | 2.870 | 2.900 | 286,817 | -0.03(-1.02%) |
May 25, 2021 | 2.970 | 3.030 | 2.910 | 2.930 | 147,688 | -0.01(-0.34%) |
May 24, 2021 | 3.070 | 3.070 | 2.940 | 2.940 | 136,892 | -0.12(-4.08%) |
May 21, 2021 | 3.050 | 3.120 | 3.000 | 3.065 | 111,770 | +0.04(+1.49%) |
May 20, 2021 | 3.070 | 3.090 | 2.940 | 3.020 | 251,170 | -0.05(-1.63%) |
May 19, 2021 | 3.080 | 3.130 | 3.030 | 3.070 | 67,965 | -0.05(-1.60%) |
May 18, 2021 | 3.007 | 3.140 | 3.007 | 3.120 | 163,011 | +0.11(+3.65%) |
May 17, 2021 | 3.020 | 3.090 | 3.010 | 3.010 | 141,329 | -0.06(-1.95%) |
May 14, 2021 | 3.070 | 3.140 | 3.010 | 3.070 | 163,295 | +0.00(+0.00%) |
May 13, 2021 | 3.140 | 3.200 | 2.950 | 3.070 | 399,820 | -0.09(-2.85%) |
May 12, 2021 | 3.190 | 3.240 | 3.110 | 3.160 | 169,607 | -0.03(-0.94%) |
May 11, 2021 | 2.940 | 3.250 | 2.940 | 3.190 | 286,614 | +0.20(+6.69%) |
May 10, 2021 | 2.910 | 3.090 | 2.870 | 2.990 | 321,150 | +0.08(+2.75%) |
May 07, 2021 | 2.980 | 3.050 | 2.890 | 2.910 | 228,567 | -0.06(-2.02%) |
May 06, 2021 | 3.040 | 3.050 | 2.870 | 2.970 | 238,550 | -0.03(-1.00%) |
May 05, 2021 | 2.950 | 3.250 | 2.900 | 3.000 | 367,550 | +0.03(+1.01%) |
May 04, 2021 | 3.050 | 3.060 | 2.900 | 2.970 | 162,610 | -0.08(-2.62%) |
May 03, 2021 | 2.880 | 3.050 | 2.850 | 3.050 | 184,452 | +0.17(+5.90%) |
Apr 30, 2021 | 2.920 | 2.970 | 2.860 | 2.880 | 183,500 | -0.09(-3.03%) |
Apr 29, 2021 | 3.040 | 3.080 | 2.880 | 2.970 | 251,477 | +0.00(+0.00%) |
Apr 28, 2021 | 2.960 | 3.000 | 2.890 | 2.970 | 265,386 | +0.07(+2.41%) |
Apr 27, 2021 | 3.020 | 3.040 | 2.870 | 2.900 | 583,676 | -0.13(-4.29%) |
Apr 26, 2021 | 3.050 | 3.100 | 3.020 | 3.030 | 220,455 | -0.01(-0.33%) |
Apr 23, 2021 | 3.120 | 3.150 | 3.030 | 3.040 | 209,900 | -0.10(-3.18%) |
Apr 22, 2021 | 3.120 | 3.180 | 3.070 | 3.140 | 105,100 | +0.02(+0.64%) |
Apr 21, 2021 | 3.060 | 3.140 | 3.020 | 3.120 | 176,210 | +0.08(+2.63%) |
Apr 20, 2021 | 3.150 | 3.150 | 3.020 | 3.040 | 216,250 | -0.12(-3.80%) |
Apr 19, 2021 | 3.260 | 3.270 | 3.090 | 3.160 | 164,114 | -0.11(-3.36%) |
Apr 16, 2021 | 3.130 | 3.300 | 3.035 | 3.270 | 282,100 | +0.12(+3.81%) |
Apr 15, 2021 | 3.050 | 3.180 | 3.020 | 3.150 | 163,892 | +0.11(+3.62%) |
Apr 14, 2021 | 2.950 | 3.150 | 2.950 | 3.040 | 337,210 | +0.07(+2.36%) |
Apr 13, 2021 | 3.190 | 3.190 | 2.960 | 2.970 | 261,741 | -0.13(-4.19%) |
Apr 12, 2021 | 3.230 | 3.330 | 3.100 | 3.100 | 290,838 | -0.21(-6.34%) |
Apr 09, 2021 | 3.310 | 3.360 | 3.220 | 3.310 | 223,900 | +0.07(+2.16%) |
Apr 08, 2021 | 3.300 | 3.322 | 3.180 | 3.240 | 260,714 | -0.07(-2.11%) |
Apr 07, 2021 | 3.390 | 3.440 | 3.310 | 3.310 | 145,555 | -0.07(-2.07%) |
Apr 06, 2021 | 3.440 | 3.550 | 3.340 | 3.380 | 169,689 | -0.07(-2.03%) |
Apr 05, 2021 | 3.420 | 3.510 | 3.390 | 3.450 | 163,155 | +0.05(+1.47%) |
Apr 01, 2021 | 3.340 | 3.550 | 3.300 | 3.400 | 419,600 | +0.14(+4.29%) |
Mar 31, 2021 | 3.420 | 3.470 | 3.100 | 3.260 | 856,046 | -0.25(-7.12%) |
Mar 30, 2021 | 4.000 | 4.000 | 3.510 | 3.510 | 508,073 | -0.49(-12.25%) |
Mar 29, 2021 | 3.720 | 4.000 | 3.610 | 4.000 | 503,443 | +0.27(+7.24%) |
Mar 26, 2021 | 3.880 | 3.880 | 3.670 | 3.730 | 490,700 | -0.09(-2.36%) |
Mar 25, 2021 | 3.530 | 3.910 | 3.510 | 3.820 | 382,661 | +0.34(+9.77%) |
Mar 24, 2021 | 3.650 | 3.720 | 3.460 | 3.480 | 417,072 | -0.15(-4.13%) |
Mar 23, 2021 | 3.790 | 3.890 | 3.600 | 3.630 | 262,259 | -0.16(-4.22%) |
Mar 22, 2021 | 3.860 | 3.890 | 3.720 | 3.790 | 182,879 | -0.08(-2.07%) |
Mar 19, 2021 | 3.730 | 3.870 | 3.700 | 3.870 | 234,900 | +0.10(+2.65%) |
Mar 18, 2021 | 3.500 | 4.000 | 3.470 | 3.770 | 661,540 | +0.23(+6.50%) |
Mar 17, 2021 | 3.500 | 3.600 | 3.400 | 3.540 | 539,308 | +0.00(+0.00%) |
Mar 16, 2021 | 3.640 | 3.660 | 3.480 | 3.540 | 333,886 | -0.13(-3.54%) |
Mar 15, 2021 | 3.700 | 3.740 | 3.630 | 3.670 | 224,868 | -0.02(-0.54%) |
Mar 12, 2021 | 3.700 | 3.720 | 3.560 | 3.690 | 226,400 | +0.00(+0.00%) |
Mar 11, 2021 | 3.740 | 3.740 | 3.590 | 3.690 | 298,045 | +0.01(+0.27%) |
Mar 10, 2021 | 3.750 | 3.840 | 3.650 | 3.680 | 303,868 | +0.00(+0.00%) |
Mar 09, 2021 | 3.590 | 3.720 | 3.590 | 3.680 | 260,499 | +0.14(+3.95%) |
Mar 08, 2021 | 3.580 | 3.698 | 3.480 | 3.540 | 223,985 | -0.02(-0.56%) |
Mar 05, 2021 | 3.510 | 3.590 | 3.270 | 3.560 | 278,600 | +0.08(+2.30%) |
Mar 04, 2021 | 3.640 | 3.650 | 3.390 | 3.480 | 349,885 | -0.13(-3.60%) |
Mar 03, 2021 | 3.770 | 3.820 | 3.600 | 3.610 | 217,104 | -0.13(-3.48%) |
Mar 02, 2021 | 3.860 | 3.920 | 3.720 | 3.740 | 305,123 | -0.07(-1.84%) |
Mar 01, 2021 | 3.920 | 3.980 | 3.770 | 3.810 | 197,856 | +0.01(+0.26%) |
Feb 26, 2021 | 3.960 | 4.040 | 3.780 | 3.800 | 635,200 | -0.16(-4.04%) |
Feb 25, 2021 | 4.220 | 4.248 | 3.910 | 3.960 | 348,638 | -0.18(-4.35%) |
Feb 24, 2021 | 4.180 | 4.220 | 4.030 | 4.140 | 459,238 | -0.02(-0.48%) |
Feb 23, 2021 | 4.220 | 4.220 | 3.950 | 4.160 | 371,998 | -0.09(-2.12%) |
Feb 22, 2021 | 4.350 | 4.350 | 4.230 | 4.250 | 463,767 | -0.05(-1.16%) |
Feb 19, 2021 | 4.340 | 4.430 | 4.250 | 4.300 | 275,300 | -0.02(-0.46%) |
Feb 18, 2021 | 4.370 | 4.400 | 4.270 | 4.320 | 271,059 | -0.11(-2.48%) |
Feb 17, 2021 | 4.480 | 4.500 | 4.360 | 4.430 | 195,437 | -0.02(-0.45%) |
Feb 16, 2021 | 4.610 | 4.640 | 4.420 | 4.450 | 681,780 | -0.14(-3.05%) |
Feb 12, 2021 | 4.530 | 4.720 | 4.410 | 4.590 | 333,000 | +0.06(+1.32%) |
Feb 11, 2021 | 4.700 | 4.700 | 4.410 | 4.530 | 468,564 | -0.18(-3.82%) |
Feb 10, 2021 | 4.770 | 4.870 | 4.630 | 4.710 | 352,040 | -0.08(-1.67%) |
Feb 09, 2021 | 4.800 | 4.930 | 4.760 | 4.790 | 235,041 | -0.05(-1.03%) |
Feb 08, 2021 | 4.600 | 4.950 | 4.600 | 4.840 | 458,378 | +0.24(+5.22%) |
Feb 05, 2021 | 4.540 | 4.680 | 4.400 | 4.600 | 420,300 | +0.08(+1.77%) |
Feb 04, 2021 | 4.380 | 4.550 | 4.350 | 4.520 | 273,377 | +0.17(+3.91%) |
Feb 03, 2021 | 4.260 | 4.540 | 4.257 | 4.350 | 428,370 | +0.09(+2.11%) |
Feb 02, 2021 | 4.310 | 4.312 | 4.200 | 4.260 | 292,711 | +0.00(+0.00%) |
Feb 01, 2021 | 4.260 | 4.320 | 4.100 | 4.260 | 342,620 | +0.09(+2.16%) |
Jan 29, 2021 | 4.290 | 4.330 | 4.090 | 4.170 | 393,200 | -0.06(-1.42%) |
Jan 28, 2021 | 4.340 | 4.410 | 4.200 | 4.230 | 326,282 | -0.11(-2.53%) |
Jan 27, 2021 | 4.460 | 4.500 | 4.280 | 4.340 | 396,736 | -0.18(-3.98%) |
Jan 26, 2021 | 4.640 | 4.760 | 4.500 | 4.520 | 378,550 | -0.09(-1.95%) |
Jan 25, 2021 | 4.400 | 4.660 | 4.333 | 4.610 | 327,402 | +0.15(+3.36%) |
Jan 22, 2021 | 4.250 | 4.550 | 4.180 | 4.460 | 620,700 | +0.20(+4.69%) |
Jan 21, 2021 | 4.230 | 4.330 | 4.170 | 4.260 | 359,146 | +0.03(+0.71%) |
Jan 20, 2021 | 4.360 | 4.440 | 4.200 | 4.230 | 295,375 | -0.08(-1.86%) |
Jan 19, 2021 | 4.390 | 4.520 | 4.310 | 4.310 | 297,201 | -0.04(-0.92%) |
Jan 15, 2021 | 4.410 | 4.500 | 4.310 | 4.350 | 642,900 | -0.15(-3.33%) |
Jan 14, 2021 | 4.460 | 4.560 | 4.410 | 4.500 | 320,317 | +0.06(+1.35%) |
Jan 13, 2021 | 4.530 | 4.530 | 4.390 | 4.440 | 233,889 | -0.07(-1.55%) |
Jan 12, 2021 | 4.465 | 4.540 | 4.340 | 4.510 | 461,640 | +0.15(+3.44%) |
Jan 11, 2021 | 4.400 | 4.540 | 4.310 | 4.360 | 511,881 | -0.18(-3.96%) |
Jan 08, 2021 | 4.630 | 4.690 | 4.450 | 4.540 | 342,500 | -0.04(-0.87%) |
Jan 07, 2021 | 4.530 | 4.650 | 4.410 | 4.580 | 607,275 | +0.12(+2.69%) |
Jan 06, 2021 | 4.380 | 4.590 | 4.364 | 4.460 | 607,480 | +0.09(+2.06%) |
Jan 05, 2021 | 4.250 | 4.670 | 4.250 | 4.370 | 815,822 | +0.07(+1.63%) |
Jan 04, 2021 | 4.130 | 4.420 | 4.020 | 4.300 | 1,197,902 | +0.18(+4.37%) |
Dec 31, 2020 | 4.120 | 4.120 | 4.120 | 3,576,310 | -0.11(-2.60%) | |
Dec 30, 2020 | 4.000 | 4.470 | 4.000 | 4.230 | 3,576,310 | -1.06(-20.04%) |
Dec 29, 2020 | 5.890 | 5.980 | 5.180 | 5.290 | 2,012,409 | -0.58(-9.88%) |
Dec 28, 2020 | 5.970 | 5.990 | 5.550 | 5.870 | 2,524,942 | +0.75(+14.65%) |
Dec 24, 2020 | 5.280 | 5.315 | 5.110 | 5.120 | 212,300 | -0.17(-3.21%) |
Dec 23, 2020 | 5.290 | 5.450 | 5.140 | 5.290 | 326,222 | +0.07(+1.34%) |
Dec 22, 2020 | 5.590 | 5.600 | 5.020 | 5.220 | 942,624 | -0.54(-9.38%) |
Dec 21, 2020 | 5.720 | 5.890 | 5.600 | 5.760 | 328,668 | +0.04(+0.70%) |
Dec 18, 2020 | 6.000 | 6.000 | 5.630 | 5.720 | 577,800 | -0.24(-4.03%) |
Dec 17, 2020 | 5.940 | 5.980 | 5.720 | 5.960 | 285,386 | +0.09(+1.53%) |
Dec 16, 2020 | 6.090 | 6.090 | 5.780 | 5.870 | 344,060 | -0.19(-3.14%) |
Dec 15, 2020 | 6.080 | 6.120 | 5.810 | 6.060 | 263,276 | +0.05(+0.83%) |
Dec 14, 2020 | 6.000 | 6.240 | 5.960 | 6.010 | 350,331 | +0.14(+2.39%) |
Dec 11, 2020 | 5.950 | 6.078 | 5.774 | 5.870 | 145,300 | -0.11(-1.84%) |
Dec 10, 2020 | 5.890 | 6.060 | 5.840 | 5.980 | 191,253 | +0.09(+1.53%) |
Dec 09, 2020 | 6.120 | 6.140 | 5.820 | 5.890 | 231,255 | -0.15(-2.48%) |
Dec 08, 2020 | 5.870 | 6.150 | 5.870 | 6.040 | 290,100 | +0.17(+2.90%) |
Dec 07, 2020 | 6.000 | 6.000 | 5.790 | 5.870 | 225,041 | +0.01(+0.17%) |
Dec 04, 2020 | 5.630 | 5.990 | 5.630 | 5.860 | 250,300 | +0.24(+4.27%) |
Dec 03, 2020 | 5.820 | 5.820 | 5.620 | 5.620 | 253,686 | -0.22(-3.77%) |
Dec 02, 2020 | 5.820 | 5.960 | 5.720 | 5.840 | 131,042 | +0.02(+0.34%) |
Dec 01, 2020 | 6.170 | 6.170 | 5.630 | 5.820 | 550,418 | -0.30(-4.90%) |
Nov 30, 2020 | 6.210 | 6.380 | 6.010 | 6.120 | 239,433 | +0.00(+0.00%) |
Nov 27, 2020 | 5.900 | 6.220 | 5.860 | 6.120 | 243,400 | +0.25(+4.26%) |
Nov 25, 2020 | 5.810 | 5.990 | 5.720 | 5.870 | 121,200 | +0.08(+1.38%) |
Nov 24, 2020 | 5.950 | 5.990 | 5.680 | 5.790 | 326,737 | -0.14(-2.36%) |
Nov 23, 2020 | 6.120 | 6.130 | 5.840 | 5.930 | 160,244 | -0.13(-2.15%) |
Nov 20, 2020 | 6.090 | 6.120 | 5.960 | 6.060 | 138,400 | -0.03(-0.49%) |
Nov 19, 2020 | 6.030 | 6.190 | 5.950 | 6.090 | 148,025 | +0.06(+1.00%) |
Nov 18, 2020 | 6.220 | 6.290 | 6.000 | 6.030 | 159,351 | -0.12(-1.95%) |
Nov 17, 2020 | 5.970 | 6.250 | 5.880 | 6.150 | 295,950 | +0.16(+2.67%) |
Nov 16, 2020 | 6.000 | 6.030 | 5.900 | 5.990 | 400,256 | +0.10(+1.70%) |
Nov 13, 2020 | 5.800 | 5.980 | 5.800 | 5.890 | 313,300 | +0.19(+3.33%) |
Nov 12, 2020 | 5.500 | 5.760 | 5.400 | 5.700 | 309,227 | +0.21(+3.83%) |
Nov 11, 2020 | 5.980 | 5.990 | 5.310 | 5.490 | 518,299 | -0.41(-6.95%) |
Nov 10, 2020 | 6.050 | 6.140 | 5.820 | 5.900 | 203,064 | -0.08(-1.34%) |
Nov 09, 2020 | 6.140 | 6.270 | 5.930 | 5.980 | 227,957 | +0.10(+1.70%) |
Nov 06, 2020 | 5.910 | 5.980 | 5.830 | 5.880 | 120,300 | -0.05(-0.84%) |
Nov 05, 2020 | 5.870 | 6.060 | 5.750 | 5.930 | 250,780 | +0.23(+4.04%) |
Nov 04, 2020 | 5.650 | 5.900 | 5.650 | 5.700 | 194,922 | +0.05(+0.88%) |
Nov 03, 2020 | 5.440 | 5.690 | 5.410 | 5.650 | 228,752 | +0.29(+5.41%) |
Nov 02, 2020 | 5.230 | 5.790 | 5.160 | 5.360 | 622,241 | +0.23(+4.48%) |
Oct 30, 2020 | 5.310 | 5.380 | 5.040 | 5.130 | 301,700 | -0.25(-4.65%) |
Oct 29, 2020 | 5.330 | 5.430 | 5.184 | 5.380 | 231,189 | +0.03(+0.56%) |
Oct 28, 2020 | 5.470 | 5.473 | 5.150 | 5.350 | 265,846 | -0.23(-4.12%) |
Oct 27, 2020 | 5.710 | 5.810 | 5.530 | 5.580 | 181,149 | -0.14(-2.45%) |
Oct 26, 2020 | 5.870 | 5.890 | 5.620 | 5.720 | 150,778 | -0.22(-3.70%) |
Oct 23, 2020 | 5.890 | 5.980 | 5.780 | 5.940 | 120,500 | +0.07(+1.19%) |
Oct 22, 2020 | 5.670 | 5.910 | 5.640 | 5.870 | 144,688 | +0.10(+1.73%) |
Oct 21, 2020 | 5.840 | 5.985 | 5.750 | 5.770 | 122,164 | -0.07(-1.20%) |
Oct 20, 2020 | 6.000 | 6.076 | 5.750 | 5.840 | 237,220 | -0.12(-2.01%) |
Oct 19, 2020 | 6.000 | 6.100 | 5.880 | 5.960 | 179,968 | -0.02(-0.33%) |
Oct 16, 2020 | 5.910 | 6.160 | 5.900 | 5.980 | 188,100 | +0.07(+1.18%) |
Oct 15, 2020 | 5.800 | 5.970 | 5.720 | 5.910 | 238,685 | +0.08(+1.37%) |
Oct 14, 2020 | 6.090 | 6.158 | 5.770 | 5.830 | 178,499 | -0.25(-4.11%) |
Oct 13, 2020 | 6.230 | 6.230 | 6.060 | 6.080 | 212,810 | -0.17(-2.72%) |
Oct 12, 2020 | 6.240 | 6.310 | 5.910 | 6.250 | 295,205 | -0.01(-0.16%) |
Oct 09, 2020 | 6.290 | 6.490 | 6.150 | 6.260 | 385,300 | -0.03(-0.48%) |
Oct 08, 2020 | 5.970 | 6.330 | 5.843 | 6.290 | 545,744 | +0.31(+5.18%) |
Oct 07, 2020 | 5.880 | 6.045 | 5.800 | 5.980 | 435,981 | +0.18(+3.10%) |
Oct 06, 2020 | 5.960 | 6.110 | 5.800 | 5.800 | 447,703 | -0.15(-2.52%) |
Oct 05, 2020 | 5.790 | 5.990 | 5.600 | 5.950 | 301,103 | +0.35(+6.25%) |
Oct 02, 2020 | 5.450 | 5.650 | 5.300 | 5.600 | 280,800 | +0.14(+2.56%) |