Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.104 | 3.121 | 2.994 | 3.002 | 930,843 | -0.11(-3.42%) |
Oct 28, 2021 | 3.041 | 3.134 | 3.041 | 3.109 | 556,326 | +0.08(+2.67%) |
Oct 27, 2021 | 3.202 | 3.202 | 3.028 | 3.028 | 663,524 | -0.14(-4.56%) |
Oct 26, 2021 | 3.266 | 3.172 | 810,164 | -0.10(-3.12%) | ||
Oct 25, 2021 | 3.296 | 3.313 | 3.264 | 3.275 | 507,109 | -0.01(-0.39%) |
Oct 22, 2021 | 3.347 | 3.377 | 3.272 | 3.287 | 319,474 | -0.06(-1.90%) |
Oct 21, 2021 | 3.377 | 3.402 | 3.311 | 3.351 | 471,962 | -0.03(-0.76%) |
Oct 20, 2021 | 3.355 | 3.385 | 3.309 | 3.377 | 257,266 | +0.03(+1.02%) |
Oct 19, 2021 | 3.343 | 3.347 | 3.296 | 3.343 | 268,574 | +0.02(+0.51%) |
Oct 18, 2021 | 3.313 | 3.364 | 3.300 | 3.326 | 430,988 | -0.00(-0.13%) |
Oct 15, 2021 | 3.372 | 3.385 | 3.330 | 3.330 | 370,602 | +0.00(+0.00%) |
Oct 14, 2021 | 3.338 | 3.368 | 3.258 | 3.330 | 617,823 | +0.02(+0.51%) |
Oct 13, 2021 | 3.304 | 3.321 | 3.249 | 3.313 | 626,578 | +0.02(+0.52%) |
Oct 12, 2021 | 3.224 | 3.315 | 3.219 | 3.296 | 381,160 | +0.08(+2.38%) |
Oct 11, 2021 | 3.181 | 3.249 | 3.181 | 3.219 | 342,794 | +0.04(+1.20%) |
Oct 08, 2021 | 3.181 | 3.198 | 3.155 | 3.181 | 176,265 | +0.01(+0.40%) |
Oct 07, 2021 | 3.126 | 3.202 | 3.113 | 3.168 | 359,903 | +0.05(+1.50%) |
Oct 06, 2021 | 3.134 | 3.143 | 3.079 | 3.121 | 224,590 | -0.04(-1.34%) |
Oct 05, 2021 | 3.113 | 3.189 | 3.075 | 3.164 | 862,856 | +0.06(+1.78%) |
Oct 04, 2021 | 3.092 | 3.113 | 3.045 | 3.109 | 417,253 | +0.01(+0.41%) |
Oct 01, 2021 | 3.041 | 3.113 | 3.024 | 3.096 | 425,114 | +0.06(+2.10%) |
Sep 30, 2021 | 3.079 | 3.104 | 3.028 | 3.032 | 437,617 | -0.02(-0.70%) |
Sep 29, 2021 | 3.126 | 3.132 | 3.049 | 3.053 | 403,142 | -0.06(-2.05%) |
Sep 28, 2021 | 3.164 | 3.197 | 3.109 | 3.117 | 574,013 | -0.06(-1.74%) |
Sep 27, 2021 | 3.126 | 3.217 | 3.113 | 3.172 | 452,729 | +0.06(+1.91%) |
Sep 24, 2021 | 3.155 | 3.185 | 3.113 | 3.113 | 380,749 | -0.06(-2.01%) |
Sep 23, 2021 | 3.155 | 3.202 | 3.147 | 3.177 | 381,541 | +0.03(+0.95%) |
Sep 22, 2021 | 3.164 | 3.234 | 3.145 | 3.147 | 426,532 | +0.00(+0.00%) |
Sep 21, 2021 | 3.202 | 3.215 | 3.092 | 3.147 | 889,540 | -0.03(-0.94%) |
Sep 20, 2021 | 3.138 | 3.181 | 3.089 | 3.177 | 895,294 | -0.01(-0.40%) |
Sep 17, 2021 | 3.249 | 3.249 | 3.164 | 3.189 | 2,744,698 | -0.05(-1.57%) |
Sep 16, 2021 | 3.245 | 3.283 | 3.166 | 3.241 | 874,735 | -0.01(-0.26%) |
Sep 15, 2021 | 3.219 | 3.249 | 3.181 | 3.249 | 1,075,209 | +0.01(+0.39%) |
Sep 14, 2021 | 3.351 | 3.360 | 3.228 | 3.236 | 578,065 | -0.09(-2.81%) |
Sep 13, 2021 | 3.287 | 3.343 | 3.258 | 3.330 | 704,132 | +0.06(+1.69%) |
Sep 10, 2021 | 3.347 | 3.355 | 3.266 | 3.275 | 752,586 | -0.06(-1.79%) |
Sep 09, 2021 | 3.343 | 3.419 | 3.330 | 3.334 | 744,692 | -0.01(-0.25%) |
Sep 08, 2021 | 3.402 | 3.432 | 3.330 | 3.343 | 1,046,543 | -0.07(-1.99%) |
Sep 07, 2021 | 3.470 | 3.479 | 3.394 | 3.411 | 710,292 | -0.09(-2.55%) |
Sep 03, 2021 | 3.453 | 3.508 | 3.415 | 3.500 | 595,898 | +0.03(+0.86%) |
Sep 02, 2021 | 3.470 | 3.500 | 3.440 | 3.470 | 398,667 | +0.01(+0.37%) |
Sep 01, 2021 | 3.428 | 3.483 | 3.381 | 3.457 | 359,374 | +0.05(+1.50%) |
Aug 31, 2021 | 3.457 | 3.466 | 3.402 | 3.406 | 480,103 | -0.06(-1.60%) |
Aug 30, 2021 | 3.504 | 3.507 | 3.424 | 3.462 | 453,601 | -0.02(-0.49%) |
Aug 27, 2021 | 3.403 | 3.512 | 3.403 | 3.479 | 568,305 | +0.09(+2.62%) |
Aug 26, 2021 | 3.479 | 3.479 | 3.390 | 3.390 | 398,351 | -0.09(-2.55%) |
Aug 25, 2021 | 3.462 | 3.517 | 3.407 | 3.479 | 273,074 | +0.04(+1.10%) |
Aug 24, 2021 | 3.415 | 3.466 | 3.394 | 3.441 | 641,610 | +0.03(+0.87%) |
Aug 23, 2021 | 3.470 | 3.495 | 3.381 | 3.411 | 504,883 | -0.04(-1.22%) |
Aug 20, 2021 | 3.398 | 3.483 | 3.394 | 3.453 | 522,819 | +0.05(+1.36%) |
Aug 19, 2021 | 3.390 | 3.521 | 3.386 | 3.407 | 840,892 | +0.02(+0.50%) |
Aug 18, 2021 | 3.398 | 3.479 | 3.365 | 3.390 | 621,039 | -0.03(-0.74%) |
Aug 17, 2021 | 3.386 | 3.422 | 3.318 | 3.415 | 835,550 | -0.01(-0.25%) |
Aug 16, 2021 | 3.559 | 3.593 | 3.415 | 3.424 | 622,965 | -0.15(-4.14%) |
Aug 13, 2021 | 3.567 | 3.609 | 3.533 | 3.571 | 374,241 | +0.00(+0.12%) |
Aug 12, 2021 | 3.643 | 3.643 | 3.546 | 3.567 | 387,314 | -0.08(-2.09%) |
Aug 11, 2021 | 3.605 | 3.652 | 3.567 | 3.643 | 415,678 | +0.05(+1.29%) |
Aug 10, 2021 | 3.673 | 3.681 | 3.436 | 3.597 | 760,973 | -0.09(-2.52%) |
Aug 09, 2021 | 3.626 | 3.690 | 3.588 | 3.690 | 413,208 | +0.03(+0.81%) |
Aug 06, 2021 | 3.597 | 3.656 | 3.567 | 3.660 | 370,778 | +0.10(+2.73%) |
Aug 05, 2021 | 3.576 | 3.612 | 3.550 | 3.563 | 515,156 | +0.02(+0.48%) |
Aug 04, 2021 | 3.622 | 3.631 | 3.529 | 3.546 | 408,906 | -0.11(-3.11%) |
Aug 03, 2021 | 3.580 | 3.707 | 3.525 | 3.660 | 603,811 | +0.08(+2.12%) |
Aug 02, 2021 | 3.614 | 3.673 | 3.567 | 3.584 | 485,738 | -0.00(-0.12%) |
Jul 30, 2021 | 3.643 | 3.656 | 3.559 | 3.588 | 403,346 | -0.03(-0.70%) |
Jul 29, 2021 | 3.647 | 3.677 | 3.605 | 3.614 | 300,621 | +0.01(+0.23%) |
Jul 28, 2021 | 3.588 | 3.656 | 3.525 | 3.605 | 571,692 | +0.03(+0.71%) |
Jul 27, 2021 | 3.618 | 3.643 | 3.546 | 3.580 | 531,176 | -0.08(-2.19%) |
Jul 26, 2021 | 3.669 | 3.694 | 3.617 | 3.660 | 353,351 | +0.03(+0.70%) |
Jul 23, 2021 | 3.673 | 3.690 | 3.601 | 3.635 | 517,170 | -0.02(-0.58%) |
Jul 22, 2021 | 3.740 | 3.740 | 3.639 | 3.656 | 505,238 | -0.09(-2.37%) |
Jul 21, 2021 | 3.715 | 3.776 | 3.698 | 3.745 | 592,502 | +0.06(+1.60%) |
Jul 20, 2021 | 3.677 | 3.757 | 3.622 | 3.685 | 541,990 | +0.03(+0.69%) |
Jul 19, 2021 | 3.728 | 3.728 | 3.601 | 3.660 | 628,115 | -0.08(-2.03%) |
Jul 16, 2021 | 3.842 | 3.850 | 3.723 | 3.736 | 466,129 | -0.09(-2.43%) |
Jul 15, 2021 | 3.799 | 3.858 | 3.766 | 3.829 | 500,470 | +0.02(+0.55%) |
Jul 14, 2021 | 3.875 | 3.913 | 3.804 | 3.808 | 485,406 | -0.05(-1.42%) |
Jul 13, 2021 | 3.994 | 4.006 | 3.850 | 3.863 | 898,930 | -0.14(-3.38%) |
Jul 12, 2021 | 3.947 | 4.010 | 3.918 | 3.998 | 493,022 | +0.04(+0.96%) |
Jul 09, 2021 | 3.901 | 3.964 | 3.871 | 3.960 | 431,613 | +0.10(+2.63%) |
Jul 08, 2021 | 3.799 | 3.867 | 3.768 | 3.858 | 565,799 | -0.03(-0.76%) |
Jul 07, 2021 | 3.922 | 3.964 | 3.871 | 3.888 | 917,321 | -0.07(-1.81%) |
Jul 06, 2021 | 4.015 | 4.019 | 3.893 | 3.960 | 756,923 | -0.07(-1.78%) |
Jul 02, 2021 | 4.070 | 4.070 | 3.985 | 4.032 | 499,832 | -0.02(-0.52%) |
Jul 01, 2021 | 4.103 | 4.103 | 4.040 | 4.053 | 437,024 | +0.00(+0.00%) |
Jun 30, 2021 | 4.040 | 4.082 | 4.019 | 4.053 | 571,458 | +0.02(+0.42%) |
Jun 29, 2021 | 4.099 | 4.120 | 4.036 | 4.036 | 454,209 | -0.05(-1.14%) |
Jun 28, 2021 | 4.175 | 4.175 | 4.032 | 4.082 | 1,268,732 | -0.09(-2.13%) |
Jun 25, 2021 | 4.179 | 4.243 | 4.171 | 4.171 | 1,064,926 | -0.00(-0.10%) |
Jun 24, 2021 | 4.222 | 4.234 | 4.118 | 4.175 | 1,116,480 | +0.02(+0.51%) |
Jun 23, 2021 | 4.188 | 4.234 | 4.146 | 4.154 | 601,068 | -0.03(-0.81%) |
Jun 22, 2021 | 4.175 | 4.209 | 4.129 | 4.188 | 940,820 | -0.01(-0.20%) |
Jun 21, 2021 | 4.103 | 4.234 | 4.095 | 4.196 | 1,403,972 | +0.15(+3.65%) |
Jun 18, 2021 | 4.116 | 4.154 | 4.015 | 4.048 | 1,880,630 | -0.10(-2.44%) |
Jun 17, 2021 | 4.268 | 4.314 | 4.116 | 4.150 | 1,131,380 | -0.12(-2.77%) |
Jun 16, 2021 | 4.251 | 4.302 | 4.200 | 4.268 | 959,095 | +0.00(+0.00%) |
Jun 15, 2021 | 4.264 | 4.331 | 4.175 | 4.268 | 808,169 | +0.01(+0.30%) |
Jun 14, 2021 | 4.352 | 4.374 | 4.234 | 4.255 | 705,503 | -0.06(-1.37%) |
Jun 11, 2021 | 4.344 | 4.352 | 4.251 | 4.314 | 651,360 | +0.03(+0.79%) |
Jun 10, 2021 | 4.382 | 4.442 | 4.276 | 4.281 | 806,509 | -0.12(-2.78%) |
Jun 09, 2021 | 4.340 | 4.420 | 4.285 | 4.403 | 969,281 | +0.07(+1.66%) |
Jun 08, 2021 | 4.357 | 4.357 | 4.251 | 4.331 | 969,131 | +0.00(+0.00%) |
Jun 07, 2021 | 4.357 | 4.437 | 4.272 | 4.331 | 827,849 | -0.03(-0.58%) |
Jun 04, 2021 | 4.386 | 4.534 | 4.350 | 4.357 | 776,259 | -0.03(-0.67%) |
Jun 03, 2021 | 4.357 | 4.403 | 4.302 | 4.386 | 619,360 | +0.02(+0.39%) |
Jun 02, 2021 | 4.327 | 4.424 | 4.281 | 4.369 | 823,353 | +0.01(+0.29%) |
Jun 01, 2021 | 4.361 | 4.416 | 4.279 | 4.357 | 1,059,892 | +0.02(+0.49%) |
May 28, 2021 | 4.412 | 4.450 | 4.272 | 4.336 | 951,747 | -0.06(-1.44%) |
May 27, 2021 | 4.516 | 4.554 | 4.395 | 4.399 | 941,048 | -0.06(-1.41%) |
May 26, 2021 | 4.374 | 4.495 | 4.332 | 4.462 | 1,089,012 | +0.11(+2.61%) |
May 25, 2021 | 4.655 | 4.701 | 4.332 | 4.348 | 1,577,919 | -0.24(-5.21%) |
May 24, 2021 | 4.844 | 4.869 | 4.533 | 4.588 | 1,623,917 | -0.30(-6.18%) |
May 21, 2021 | 5.020 | 5.066 | 4.840 | 4.890 | 1,356,831 | -0.05(-1.10%) |
May 20, 2021 | 5.671 | 5.704 | 4.911 | 4.945 | 2,660,322 | -0.70(-12.35%) |
May 19, 2021 | 5.599 | 5.680 | 5.390 | 5.641 | 2,266,840 | -0.07(-1.24%) |
May 18, 2021 | 5.755 | 5.836 | 5.663 | 5.712 | 1,760,351 | -0.02(-0.37%) |
May 17, 2021 | 5.376 | 5.825 | 5.355 | 5.733 | 2,592,258 | +0.46(+8.65%) |
May 14, 2021 | 5.263 | 5.333 | 5.086 | 5.277 | 1,163,638 | +0.06(+1.15%) |
May 13, 2021 | 4.774 | 5.238 | 4.749 | 5.217 | 1,384,882 | +0.43(+9.02%) |
May 12, 2021 | 5.064 | 5.450 | 4.760 | 4.785 | 2,698,992 | -0.25(-4.92%) |
May 11, 2021 | 4.350 | 5.043 | 4.250 | 5.033 | 5,928,274 | +1.06(+26.74%) |
May 10, 2021 | 4.548 | 4.548 | 3.930 | 3.971 | 1,637,112 | -0.71(-15.26%) |
May 07, 2021 | 4.711 | 4.711 | 4.640 | 4.686 | 299,081 | -0.02(-0.53%) |
May 06, 2021 | 4.696 | 4.737 | 4.611 | 4.711 | 443,291 | +0.03(+0.60%) |
May 05, 2021 | 4.672 | 4.742 | 4.626 | 4.682 | 203,900 | +0.04(+0.76%) |
May 04, 2021 | 4.562 | 4.668 | 4.562 | 4.647 | 285,179 | +0.04(+0.77%) |
May 03, 2021 | 4.544 | 4.647 | 4.537 | 4.611 | 470,199 | +0.12(+2.60%) |
Apr 30, 2021 | 4.505 | 4.558 | 4.473 | 4.495 | 362,241 | -0.05(-1.09%) |
Apr 29, 2021 | 4.647 | 4.647 | 4.533 | 4.544 | 283,540 | -0.06(-1.38%) |
Apr 28, 2021 | 4.569 | 4.629 | 4.558 | 4.608 | 285,247 | +0.01(+0.23%) |
Apr 27, 2021 | 4.654 | 4.654 | 4.548 | 4.597 | 249,734 | -0.03(-0.61%) |
Apr 26, 2021 | 4.551 | 4.665 | 4.544 | 4.626 | 320,694 | +0.09(+1.95%) |
Apr 23, 2021 | 4.534 | 4.590 | 4.509 | 4.537 | 324,661 | +0.04(+0.87%) |
Apr 22, 2021 | 4.526 | 4.569 | 4.466 | 4.498 | 326,475 | -0.00(-0.08%) |
Apr 21, 2021 | 4.505 | 4.576 | 4.480 | 4.502 | 398,454 | +0.01(+0.32%) |
Apr 20, 2021 | 4.618 | 4.629 | 4.445 | 4.488 | 359,486 | -0.11(-2.46%) |
Apr 19, 2021 | 4.778 | 4.817 | 4.587 | 4.601 | 513,965 | -0.21(-4.41%) |
Apr 16, 2021 | 4.877 | 4.912 | 4.778 | 4.813 | 319,857 | -0.02(-0.51%) |
Apr 15, 2021 | 4.866 | 4.926 | 4.806 | 4.838 | 272,729 | -0.01(-0.15%) |
Apr 14, 2021 | 4.841 | 4.952 | 4.824 | 4.845 | 293,362 | -0.01(-0.15%) |
Apr 13, 2021 | 4.933 | 4.941 | 4.806 | 4.852 | 403,953 | -0.08(-1.72%) |
Apr 12, 2021 | 4.905 | 4.972 | 4.895 | 4.937 | 242,396 | +0.05(+0.94%) |
Apr 09, 2021 | 4.941 | 4.962 | 4.887 | 4.891 | 252,608 | -0.02(-0.43%) |
Apr 08, 2021 | 4.997 | 4.997 | 4.884 | 4.912 | 331,567 | -0.05(-1.00%) |
Apr 07, 2021 | 5.036 | 5.075 | 4.935 | 4.962 | 368,918 | -0.06(-1.27%) |
Apr 06, 2021 | 5.093 | 5.155 | 5.022 | 5.025 | 263,182 | -0.07(-1.32%) |
Apr 05, 2021 | 5.185 | 5.196 | 5.043 | 5.093 | 410,339 | -0.02(-0.48%) |
Apr 01, 2021 | 5.153 | 5.153 | 5.050 | 5.117 | 274,930 | -0.02(-0.48%) |
Mar 31, 2021 | 5.089 | 5.213 | 5.018 | 5.142 | 880,439 | +0.06(+1.18%) |
Mar 30, 2021 | 4.962 | 5.149 | 4.926 | 5.082 | 329,572 | +0.11(+2.28%) |
Mar 29, 2021 | 5.040 | 5.160 | 4.941 | 4.969 | 396,290 | -0.14(-2.70%) |
Mar 26, 2021 | 5.071 | 5.153 | 4.979 | 5.107 | 417,906 | +0.11(+2.27%) |
Mar 25, 2021 | 4.774 | 5.022 | 4.734 | 4.994 | 450,917 | +0.18(+3.75%) |
Mar 24, 2021 | 4.774 | 5.001 | 4.774 | 4.813 | 562,862 | +0.06(+1.27%) |
Mar 23, 2021 | 4.930 | 4.955 | 4.728 | 4.753 | 438,453 | -0.24(-4.75%) |
Mar 22, 2021 | 5.117 | 5.185 | 4.955 | 4.990 | 535,595 | -0.13(-2.49%) |
Mar 19, 2021 | 5.188 | 5.195 | 4.972 | 5.117 | 1,586,856 | -0.08(-1.50%) |
Mar 18, 2021 | 5.333 | 5.422 | 5.178 | 5.195 | 469,654 | -0.15(-2.85%) |
Mar 17, 2021 | 5.379 | 5.401 | 5.125 | 5.348 | 595,302 | +0.02(+0.33%) |
Mar 16, 2021 | 5.609 | 5.609 | 5.330 | 5.330 | 410,344 | -0.21(-3.77%) |
Mar 15, 2021 | 5.751 | 5.751 | 5.500 | 5.539 | 621,530 | -0.18(-3.16%) |
Mar 12, 2021 | 5.620 | 5.747 | 5.613 | 5.719 | 389,085 | +0.09(+1.57%) |
Mar 11, 2021 | 5.652 | 5.652 | 5.514 | 5.631 | 296,676 | +0.02(+0.44%) |
Mar 10, 2021 | 5.521 | 5.624 | 5.494 | 5.606 | 361,606 | +0.08(+1.41%) |
Mar 09, 2021 | 5.585 | 5.620 | 5.493 | 5.528 | 335,992 | +0.01(+0.19%) |
Mar 08, 2021 | 5.319 | 5.524 | 5.319 | 5.517 | 451,477 | +0.21(+4.00%) |
Mar 05, 2021 | 5.217 | 5.316 | 5.022 | 5.305 | 555,230 | +0.20(+3.88%) |
Mar 04, 2021 | 5.379 | 5.379 | 5.022 | 5.107 | 472,714 | -0.26(-4.82%) |
Mar 03, 2021 | 5.471 | 5.489 | 5.312 | 5.365 | 321,140 | -0.04(-0.72%) |
Mar 02, 2021 | 5.411 | 5.493 | 5.365 | 5.404 | 346,596 | -0.01(-0.26%) |
Mar 01, 2021 | 5.294 | 5.425 | 5.284 | 5.418 | 301,268 | +0.22(+4.29%) |
Feb 26, 2021 | 5.355 | 5.408 | 5.195 | 5.195 | 532,060 | -0.14(-2.59%) |
Feb 25, 2021 | 5.527 | 5.545 | 5.309 | 5.333 | 315,457 | -0.17(-3.14%) |
Feb 24, 2021 | 5.414 | 5.552 | 5.413 | 5.506 | 391,893 | +0.16(+2.97%) |
Feb 23, 2021 | 5.570 | 5.570 | 5.288 | 5.347 | 616,399 | -0.26(-4.71%) |
Feb 22, 2021 | 5.619 | 5.626 | 5.411 | 5.612 | 610,819 | +0.17(+3.04%) |
Feb 19, 2021 | 5.295 | 5.485 | 5.281 | 5.446 | 549,497 | +0.19(+3.69%) |
Feb 18, 2021 | 5.351 | 5.407 | 5.224 | 5.252 | 492,712 | -0.10(-1.84%) |
Feb 17, 2021 | 5.644 | 5.696 | 5.344 | 5.351 | 706,225 | -0.29(-5.18%) |
Feb 16, 2021 | 6.225 | 6.253 | 5.619 | 5.644 | 980,247 | -0.54(-8.72%) |
Feb 12, 2021 | 6.271 | 6.296 | 6.038 | 6.183 | 745,240 | -0.05(-0.79%) |
Feb 11, 2021 | 5.883 | 6.253 | 5.873 | 6.232 | 1,108,331 | +0.42(+7.28%) |
Feb 10, 2021 | 5.711 | 5.904 | 5.615 | 5.809 | 822,811 | +0.17(+2.94%) |
Feb 09, 2021 | 5.682 | 5.763 | 5.429 | 5.644 | 844,328 | +0.08(+1.39%) |
Feb 08, 2021 | 5.168 | 5.580 | 5.157 | 5.566 | 920,742 | +0.44(+8.52%) |
Feb 05, 2021 | 5.199 | 5.210 | 5.041 | 5.129 | 427,513 | -0.03(-0.61%) |
Feb 04, 2021 | 5.041 | 5.164 | 4.974 | 5.161 | 619,080 | +0.12(+2.45%) |
Feb 03, 2021 | 4.974 | 5.069 | 4.910 | 5.037 | 394,324 | +0.05(+0.92%) |
Feb 02, 2021 | 4.970 | 5.034 | 4.879 | 4.991 | 366,444 | +0.07(+1.51%) |
Feb 01, 2021 | 4.805 | 4.935 | 4.724 | 4.917 | 452,917 | +0.23(+4.89%) |
Jan 29, 2021 | 4.794 | 4.909 | 4.678 | 4.688 | 676,588 | -0.10(-2.06%) |
Jan 28, 2021 | 4.883 | 4.883 | 4.692 | 4.787 | 475,799 | -0.04(-0.73%) |
Jan 27, 2021 | 4.787 | 4.859 | 4.688 | 4.822 | 416,945 | -0.11(-2.22%) |
Jan 26, 2021 | 5.090 | 5.090 | 4.900 | 4.932 | 418,662 | -0.11(-2.17%) |
Jan 25, 2021 | 5.235 | 5.235 | 4.875 | 5.041 | 669,618 | -0.07(-1.45%) |
Jan 22, 2021 | 4.903 | 5.127 | 4.793 | 5.115 | 647,085 | +0.21(+4.31%) |
Jan 21, 2021 | 5.069 | 5.094 | 4.882 | 4.903 | 385,854 | -0.14(-2.73%) |
Jan 20, 2021 | 5.147 | 5.272 | 5.016 | 5.041 | 909,057 | -0.06(-1.17%) |
Jan 19, 2021 | 4.882 | 5.104 | 4.794 | 5.101 | 613,105 | +0.21(+4.33%) |
Jan 15, 2021 | 4.900 | 4.953 | 4.759 | 4.889 | 399,712 | -0.11(-2.26%) |
Jan 14, 2021 | 4.970 | 5.073 | 4.953 | 5.002 | 755,926 | +0.05(+1.00%) |
Jan 13, 2021 | 4.984 | 5.016 | 4.907 | 4.953 | 252,712 | -0.05(-0.92%) |
Jan 12, 2021 | 4.843 | 5.002 | 4.780 | 4.998 | 254,862 | +0.19(+3.88%) |
Jan 11, 2021 | 4.664 | 4.819 | 4.652 | 4.812 | 289,395 | +0.01(+0.29%) |
Jan 08, 2021 | 4.995 | 5.006 | 4.720 | 4.798 | 329,358 | -0.19(-3.75%) |
Jan 07, 2021 | 5.034 | 5.087 | 4.939 | 4.984 | 299,491 | +0.00(+0.00%) |
Jan 06, 2021 | 4.879 | 5.178 | 4.875 | 4.984 | 1,109,985 | +0.21(+4.43%) |
Jan 05, 2021 | 4.671 | 4.815 | 4.671 | 4.773 | 453,842 | +0.12(+2.58%) |
Jan 04, 2021 | 4.544 | 4.678 | 4.512 | 4.653 | 471,969 | +0.18(+3.94%) |
Dec 31, 2020 | 4.477 | 4.477 | 4.477 | 293,991 | +0.01(+0.16%) | |
Dec 30, 2020 | 4.389 | 4.487 | 4.389 | 4.470 | 293,991 | +0.09(+2.09%) |
Dec 29, 2020 | 4.392 | 4.396 | 4.269 | 4.378 | 381,783 | -0.00(-0.08%) |
Dec 28, 2020 | 4.417 | 4.498 | 4.364 | 4.382 | 329,817 | -0.01(-0.32%) |
Dec 24, 2020 | 4.385 | 4.403 | 4.283 | 4.396 | 162,835 | +0.04(+0.97%) |
Dec 23, 2020 | 4.293 | 4.368 | 4.248 | 4.353 | 396,044 | +0.12(+2.83%) |
Dec 22, 2020 | 4.230 | 4.301 | 4.177 | 4.234 | 457,098 | +0.02(+0.59%) |
Dec 21, 2020 | 4.205 | 4.251 | 4.124 | 4.209 | 356,935 | -0.05(-1.08%) |
Dec 18, 2020 | 4.315 | 4.487 | 4.234 | 4.255 | 2,279,408 | -0.02(-0.58%) |
Dec 17, 2020 | 4.297 | 4.297 | 4.198 | 4.279 | 310,357 | +0.01(+0.17%) |
Dec 16, 2020 | 4.346 | 4.371 | 4.255 | 4.272 | 333,304 | -0.10(-2.18%) |
Dec 15, 2020 | 4.241 | 4.375 | 4.198 | 4.368 | 322,002 | +0.18(+4.29%) |
Dec 14, 2020 | 4.251 | 4.274 | 4.184 | 4.188 | 304,374 | -0.06(-1.49%) |
Dec 11, 2020 | 4.177 | 4.283 | 4.177 | 4.251 | 236,025 | +0.07(+1.69%) |
Dec 10, 2020 | 4.244 | 4.258 | 4.121 | 4.181 | 253,446 | -0.09(-2.06%) |
Dec 09, 2020 | 4.318 | 4.346 | 4.241 | 4.269 | 264,783 | -0.05(-1.06%) |
Dec 08, 2020 | 4.205 | 4.315 | 4.202 | 4.315 | 217,455 | +0.10(+2.26%) |
Dec 07, 2020 | 4.293 | 4.293 | 4.205 | 4.219 | 180,869 | -0.04(-0.91%) |
Dec 04, 2020 | 4.251 | 4.293 | 4.177 | 4.258 | 223,827 | +0.04(+1.00%) |
Dec 03, 2020 | 4.431 | 4.438 | 4.188 | 4.216 | 413,252 | -0.20(-4.63%) |
Dec 02, 2020 | 4.438 | 4.544 | 4.366 | 4.420 | 562,399 | -0.02(-0.48%) |
Dec 01, 2020 | 4.311 | 4.452 | 4.230 | 4.442 | 726,216 | +0.22(+5.09%) |
Nov 30, 2020 | 4.265 | 4.314 | 4.181 | 4.227 | 415,357 | -0.09(-2.04%) |
Nov 27, 2020 | 4.255 | 4.343 | 4.178 | 4.315 | 220,933 | +0.06(+1.49%) |
Nov 25, 2020 | 4.241 | 4.304 | 4.188 | 4.252 | 254,002 | -0.01(-0.33%) |
Nov 24, 2020 | 4.325 | 4.343 | 4.181 | 4.266 | 305,067 | -0.01(-0.33%) |
Nov 23, 2020 | 4.171 | 4.294 | 4.136 | 4.280 | 434,737 | +0.12(+2.78%) |
Nov 20, 2020 | 4.034 | 4.183 | 3.932 | 4.164 | 447,283 | +0.15(+3.67%) |
Nov 19, 2020 | 4.115 | 4.115 | 3.932 | 4.016 | 540,164 | -0.07(-1.72%) |
Nov 18, 2020 | 4.248 | 4.260 | 4.087 | 4.087 | 350,691 | -0.16(-3.80%) |
Nov 17, 2020 | 4.255 | 4.285 | 4.143 | 4.248 | 259,470 | -0.01(-0.25%) |
Nov 16, 2020 | 4.388 | 4.388 | 4.164 | 4.259 | 384,501 | -0.05(-1.22%) |
Nov 13, 2020 | 4.259 | 4.360 | 4.244 | 4.311 | 368,602 | +0.12(+2.93%) |
Nov 12, 2020 | 4.420 | 4.420 | 4.129 | 4.188 | 472,988 | -0.27(-6.13%) |
Nov 11, 2020 | 4.371 | 4.599 | 4.371 | 4.462 | 527,022 | +0.11(+2.50%) |
Nov 10, 2020 | 4.353 | 4.427 | 4.213 | 4.353 | 482,125 | +0.01(+0.24%) |
Nov 09, 2020 | 4.602 | 4.678 | 4.325 | 4.343 | 469,607 | +0.05(+1.14%) |
Nov 06, 2020 | 4.395 | 4.395 | 4.283 | 4.294 | 142,537 | -0.07(-1.69%) |
Nov 05, 2020 | 4.178 | 4.399 | 4.178 | 4.367 | 192,300 | +0.22(+5.42%) |
Nov 04, 2020 | 4.227 | 4.227 | 4.080 | 4.143 | 308,408 | -0.18(-4.22%) |
Nov 03, 2020 | 4.364 | 4.385 | 4.280 | 4.325 | 284,913 | +0.05(+1.07%) |