Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.020 | 8.080 | 8.000 | 8.009 | 2,664 | -0.00(-0.01%) |
Dec 30, 2021 | 8.250 | 8.250 | 8.000 | 8.010 | 18,017 | -0.24(-2.91%) |
Dec 29, 2021 | 8.440 | 8.440 | 8.150 | 8.250 | 22,107 | +0.18(+2.23%) |
Dec 28, 2021 | 8.010 | 8.120 | 7.900 | 8.070 | 14,418 | +0.34(+4.40%) |
Dec 27, 2021 | 7.500 | 7.800 | 7.500 | 7.730 | 9,290 | +0.35(+4.73%) |
Dec 23, 2021 | 7.390 | 7.440 | 7.330 | 7.381 | 6,000 | +0.28(+3.88%) |
Dec 22, 2021 | 7.020 | 7.105 | 7.000 | 7.105 | 8,510 | +0.09(+1.21%) |
Dec 21, 2021 | 7.070 | 7.200 | 6.900 | 7.020 | 34,687 | -0.17(-2.36%) |
Dec 20, 2021 | 7.020 | 7.870 | 6.950 | 7.190 | 39,135 | -0.01(-0.14%) |
Dec 17, 2021 | 7.320 | 7.320 | 7.200 | 7.200 | 4,050 | -0.02(-0.28%) |
Dec 16, 2021 | 7.300 | 7.300 | 7.220 | 7.220 | 5,230 | -0.03(-0.41%) |
Dec 15, 2021 | 7.280 | 7.280 | 6.910 | 7.250 | 11,192 | +0.02(+0.28%) |
Dec 14, 2021 | 7.310 | 7.310 | 7.150 | 7.230 | 6,205 | -0.01(-0.14%) |
Dec 13, 2021 | 7.200 | 7.270 | 7.113 | 7.240 | 12,566 | +0.37(+5.31%) |
Dec 10, 2021 | 6.700 | 6.875 | 6.700 | 6.875 | 47,455 | +0.08(+1.10%) |
Dec 09, 2021 | 7.030 | 7.030 | 6.740 | 6.800 | 41,433 | -0.17(-2.44%) |
Dec 08, 2021 | 7.040 | 7.040 | 6.900 | 6.970 | 74,453 | -0.11(-1.56%) |
Dec 07, 2021 | 7.080 | 7.281 | 6.860 | 7.080 | 137,866 | +0.24(+3.51%) |
Dec 06, 2021 | 6.850 | 7.010 | 6.830 | 6.840 | 149,816 | +0.19(+2.92%) |
Dec 03, 2021 | 6.780 | 6.780 | 6.601 | 6.646 | 2,848 | -0.08(-1.25%) |
Dec 02, 2021 | 6.750 | 6.780 | 6.620 | 6.730 | 6,364 | -0.01(-0.22%) |
Dec 01, 2021 | 6.510 | 6.790 | 6.510 | 6.745 | 23,693 | +0.47(+7.43%) |
Nov 30, 2021 | 6.300 | 6.500 | 6.170 | 6.279 | 8,204 | -0.02(-0.34%) |
Nov 29, 2021 | 6.458 | 6.458 | 6.070 | 6.300 | 7,402 | +0.25(+4.13%) |
Nov 26, 2021 | 5.720 | 6.050 | 5.690 | 6.050 | 3,287 | -0.10(-1.63%) |
Nov 24, 2021 | 6.200 | 6.295 | 5.800 | 6.150 | 109,899 | -0.17(-2.68%) |
Nov 23, 2021 | 6.350 | 6.490 | 6.150 | 6.319 | 28,302 | -0.18(-2.78%) |
Nov 22, 2021 | 6.510 | 6.700 | 6.310 | 6.500 | 235,067 | +1.02(+18.61%) |
Nov 19, 2021 | 5.460 | 5.490 | 5.460 | 5.480 | 3,762 | +0.00(+0.00%) |
Nov 18, 2021 | 5.570 | 5.600 | 5.480 | 5.480 | 6,510 | +0.02(+0.37%) |
Nov 17, 2021 | 5.550 | 5.570 | 5.460 | 5.460 | 4,049 | +0.16(+2.95%) |
Nov 16, 2021 | 5.320 | 5.440 | 5.280 | 5.304 | 2,294 | +0.16(+3.19%) |
Nov 15, 2021 | 5.180 | 5.180 | 5.140 | 5.140 | 495 | -0.10(-1.91%) |
Nov 12, 2021 | 5.186 | 5.240 | 5.186 | 5.240 | 1,190 | +0.11(+2.14%) |
Nov 11, 2021 | 5.120 | 5.130 | 5.120 | 5.130 | 918 | -0.17(-3.21%) |
Nov 09, 2021 | 5.353 | 5.371 | 5.300 | 5.300 | 1,949 | -0.02(-0.38%) |
Nov 08, 2021 | 5.430 | 5.500 | 5.320 | 5.320 | 4,738 | -0.07(-1.30%) |
Nov 05, 2021 | 5.300 | 5.390 | 5.300 | 5.390 | 1,387 | +0.00(+0.00%) |
Nov 04, 2021 | 5.390 | 5.410 | 5.270 | 5.390 | 13,184 | +0.11(+2.08%) |
Nov 03, 2021 | 5.260 | 5.330 | 5.230 | 5.280 | 2,844 | +0.15(+2.92%) |
Nov 02, 2021 | 5.210 | 5.235 | 5.120 | 5.130 | 13,880 | +0.04(+0.79%) |
Nov 01, 2021 | 5.060 | 5.250 | 4.900 | 5.090 | 16,261 | +0.19(+3.88%) |
Oct 29, 2021 | 4.870 | 4.900 | 4.870 | 4.900 | 406 | -0.02(-0.41%) |
Oct 28, 2021 | 4.930 | 4.930 | 4.870 | 4.920 | 2,443 | +0.05(+1.03%) |
Oct 27, 2021 | 4.920 | 4.945 | 4.820 | 4.870 | 2,202 | +0.13(+2.74%) |
Oct 26, 2021 | 4.850 | 4.740 | 3,932 | -0.02(-0.42%) | ||
Oct 25, 2021 | 4.800 | 4.970 | 4.690 | 4.760 | 29,285 | +0.41(+9.43%) |
Oct 22, 2021 | 4.370 | 4.390 | 4.280 | 4.350 | 3,280 | -0.01(-0.25%) |
Oct 21, 2021 | 4.360 | 4.380 | 4.000 | 4.361 | 11,735 | +0.02(+0.48%) |
Oct 20, 2021 | 4.360 | 4.360 | 4.290 | 4.340 | 901 | +0.11(+2.60%) |
Oct 19, 2021 | 4.300 | 4.360 | 4.190 | 4.230 | 1,255 | -0.07(-1.63%) |
Oct 18, 2021 | 4.290 | 4.326 | 4.074 | 4.300 | 2,123 | -0.15(-3.37%) |
Oct 15, 2021 | 4.500 | 4.500 | 4.450 | 4.450 | 9,191 | -0.05(-1.11%) |
Oct 14, 2021 | 4.500 | 4.500 | 4.470 | 4.500 | 3,967 | -0.06(-1.32%) |
Oct 13, 2021 | 4.550 | 4.625 | 4.530 | 4.560 | 1,439 | -0.07(-1.41%) |
Oct 12, 2021 | 4.560 | 4.625 | 4.560 | 4.625 | 1,461 | +0.05(+1.20%) |
Oct 11, 2021 | 4.500 | 4.658 | 4.500 | 4.570 | 1,920 | +0.04(+0.88%) |
Oct 08, 2021 | 4.700 | 4.700 | 4.500 | 4.530 | 999 | +0.05(+1.12%) |
Oct 07, 2021 | 4.480 | 4.560 | 4.480 | 4.480 | 1,182 | +0.23(+5.41%) |
Oct 06, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 560 | -0.04(-0.93%) |
Oct 05, 2021 | 4.290 | 4.290 | 4.280 | 4.290 | 1,828 | -0.10(-2.28%) |
Oct 04, 2021 | 4.460 | 4.580 | 4.360 | 4.390 | 4,488 | -0.15(-3.30%) |
Oct 01, 2021 | 4.430 | 4.630 | 4.430 | 4.540 | 624 | -0.09(-2.03%) |
Sep 30, 2021 | 4.560 | 4.634 | 4.470 | 4.634 | 1,313 | +0.08(+1.85%) |
Sep 29, 2021 | 4.570 | 4.570 | 4.500 | 4.550 | 1,889 | +0.07(+1.56%) |
Sep 28, 2021 | 4.280 | 4.700 | 4.280 | 4.480 | 102,275 | -0.02(-0.44%) |
Sep 27, 2021 | 4.450 | 4.560 | 4.230 | 4.500 | 31,094 | +0.33(+7.91%) |
Sep 24, 2021 | 4.180 | 4.180 | 4.170 | 4.170 | 403 | -0.02(-0.48%) |
Sep 23, 2021 | 4.140 | 4.190 | 4.140 | 4.190 | 765 | -0.05(-1.18%) |
Sep 22, 2021 | 4.180 | 4.250 | 4.180 | 4.240 | 3,842 | +0.21(+5.21%) |
Sep 21, 2021 | 4.000 | 4.065 | 4.000 | 4.030 | 1,470 | +0.09(+2.28%) |
Sep 20, 2021 | 3.920 | 3.980 | 3.920 | 3.940 | 416 | -0.06(-1.50%) |
Sep 17, 2021 | 3.980 | 4.157 | 3.980 | 4.000 | 4,194 | +0.02(+0.50%) |
Sep 16, 2021 | 3.990 | 3.990 | 3.980 | 3.980 | 526 | -0.01(-0.25%) |
Sep 15, 2021 | 3.990 | 3.990 | 3.990 | 3.990 | 253 | +0.01(+0.25%) |
Sep 14, 2021 | 3.970 | 3.990 | 3.970 | 3.980 | 1,112 | +0.01(+0.25%) |
Sep 13, 2021 | 3.970 | 3.970 | 3.970 | 3.970 | 1,858 | -0.14(-3.41%) |
Sep 10, 2021 | 4.110 | 4.110 | 4.110 | 4.110 | 140 | -0.02(-0.48%) |
Sep 09, 2021 | 4.120 | 4.130 | 4.120 | 4.130 | 1,048 | -0.22(-5.06%) |
Sep 03, 2021 | 4.350 | 4.350 | 4.350 | 10 | -0.07(-1.58%) | |
Sep 02, 2021 | 4.480 | 4.480 | 4.420 | 4.420 | 905 | -0.12(-2.64%) |
Sep 01, 2021 | 4.560 | 4.780 | 4.540 | 4.540 | 967 | -0.09(-1.94%) |
Aug 31, 2021 | 4.600 | 4.630 | 4.520 | 4.630 | 997 | -0.10(-2.11%) |
Aug 30, 2021 | 4.710 | 4.770 | 4.560 | 4.730 | 3,260 | +0.08(+1.72%) |
Aug 27, 2021 | 4.530 | 4.650 | 4.530 | 4.650 | 648 | +0.08(+1.75%) |
Aug 26, 2021 | 4.670 | 4.680 | 4.570 | 4.570 | 5,890 | +0.00(+0.00%) |
Aug 25, 2021 | 4.570 | 4.650 | 4.560 | 4.570 | 6,364 | +0.05(+1.11%) |
Aug 24, 2021 | 4.450 | 4.532 | 4.380 | 4.520 | 7,976 | +0.17(+3.91%) |
Aug 23, 2021 | 4.400 | 4.410 | 4.350 | 4.350 | 1,973 | -0.07(-1.58%) |
Aug 20, 2021 | 4.430 | 4.430 | 4.360 | 4.420 | 2,204 | +0.00(+0.00%) |
Aug 19, 2021 | 4.420 | 4.420 | 4.350 | 4.420 | 690 | +0.00(+0.11%) |
Aug 18, 2021 | 4.320 | 4.415 | 4.320 | 4.415 | 617 | +0.03(+0.68%) |
Aug 17, 2021 | 4.390 | 4.390 | 4.385 | 4.385 | 305 | -0.02(-0.34%) |
Aug 16, 2021 | 4.300 | 4.400 | 4.290 | 4.400 | 505 | +0.10(+2.33%) |
Aug 13, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 2,166 | -0.02(-0.46%) |
Aug 12, 2021 | 4.330 | 4.390 | 4.320 | 4.320 | 1,182 | -0.01(-0.24%) |
Aug 11, 2021 | 4.360 | 4.400 | 4.250 | 4.330 | 2,687 | -0.12(-2.69%) |
Aug 10, 2021 | 4.410 | 4.450 | 4.360 | 4.450 | 1,438 | +0.00(+0.00%) |
Aug 09, 2021 | 4.450 | 4.510 | 4.270 | 4.450 | 2,137 | +0.00(+0.00%) |
Aug 06, 2021 | 4.490 | 4.490 | 4.430 | 4.450 | 2,030 | +0.02(+0.45%) |
Aug 05, 2021 | 4.430 | 4.930 | 4.320 | 4.430 | 9,931 | +0.13(+3.02%) |
Aug 04, 2021 | 4.200 | 4.300 | 4.180 | 4.300 | 831 | +0.00(+0.00%) |
Aug 03, 2021 | 4.190 | 4.300 | 4.190 | 4.300 | 853 | +0.00(+0.00%) |
Aug 02, 2021 | 4.210 | 4.300 | 4.210 | 4.300 | 964 | +0.07(+1.65%) |
Jul 30, 2021 | 4.190 | 4.380 | 4.190 | 4.230 | 1,552 | -0.02(-0.47%) |
Jul 29, 2021 | 4.210 | 4.340 | 4.210 | 4.250 | 1,038 | -0.04(-1.05%) |
Jul 28, 2021 | 4.220 | 4.295 | 4.220 | 4.295 | 540 | +0.09(+2.26%) |
Jul 27, 2021 | 4.200 | 4.200 | 4.180 | 4.200 | 938 | -0.04(-0.94%) |
Jul 26, 2021 | 4.250 | 4.380 | 4.220 | 4.240 | 8,591 | +0.12(+2.91%) |
Jul 23, 2021 | 4.110 | 4.160 | 4.100 | 4.120 | 1,813 | +0.06(+1.48%) |
Jul 22, 2021 | 4.184 | 4.184 | 4.060 | 4.060 | 6,461 | -0.09(-2.19%) |
Jul 21, 2021 | 4.100 | 4.300 | 4.100 | 4.151 | 2,033 | +0.06(+1.49%) |
Jul 20, 2021 | 4.090 | 4.090 | 4.090 | 4.090 | 1,094 | -0.09(-2.15%) |
Jul 19, 2021 | 4.070 | 4.180 | 4.010 | 4.180 | 6,861 | -0.02(-0.48%) |
Jul 16, 2021 | 4.180 | 4.200 | 4.180 | 4.200 | 736 | +0.02(+0.48%) |
Jul 15, 2021 | 4.210 | 4.220 | 4.180 | 4.180 | 3,507 | -0.20(-4.57%) |
Jul 14, 2021 | 4.280 | 4.380 | 4.280 | 4.380 | 1,022 | +0.00(+0.00%) |
Jul 13, 2021 | 4.330 | 4.380 | 4.260 | 4.380 | 2,397 | -0.09(-2.01%) |
Jul 12, 2021 | 4.510 | 4.510 | 4.410 | 4.470 | 3,415 | +0.13(+3.00%) |
Jul 09, 2021 | 4.350 | 4.350 | 4.340 | 4.340 | 1,730 | +0.02(+0.46%) |
Jul 08, 2021 | 4.390 | 4.560 | 4.310 | 4.320 | 10,696 | -0.29(-6.19%) |
Jul 07, 2021 | 4.510 | 4.622 | 4.460 | 4.605 | 11,064 | +0.09(+1.88%) |
Jul 06, 2021 | 4.540 | 4.596 | 4.500 | 4.520 | 4,124 | +0.02(+0.44%) |
Jul 02, 2021 | 4.740 | 4.740 | 4.490 | 4.500 | 2,937 | +0.01(+0.22%) |
Jul 01, 2021 | 4.500 | 4.500 | 4.490 | 4.490 | 521 | -0.10(-2.18%) |
Jun 30, 2021 | 4.520 | 4.690 | 4.500 | 4.590 | 2,597 | -0.01(-0.22%) |
Jun 29, 2021 | 4.500 | 4.610 | 4.500 | 4.600 | 1,268 | -0.02(-0.43%) |
Jun 28, 2021 | 4.620 | 4.770 | 4.620 | 4.620 | 2,109 | -0.33(-6.67%) |
Jun 25, 2021 | 4.830 | 4.950 | 4.820 | 4.950 | 865 | +0.10(+2.06%) |
Jun 24, 2021 | 4.860 | 4.945 | 4.850 | 4.850 | 733 | -0.15(-3.00%) |
Jun 23, 2021 | 5.030 | 5.030 | 4.950 | 5.000 | 3,308 | -0.08(-1.57%) |
Jun 22, 2021 | 5.120 | 5.120 | 5.020 | 5.080 | 3,714 | -0.04(-0.78%) |
Jun 21, 2021 | 5.000 | 5.130 | 4.960 | 5.120 | 15,065 | +0.20(+4.07%) |
Jun 18, 2021 | 4.820 | 4.920 | 4.810 | 4.920 | 1,005 | +0.04(+0.92%) |
Jun 17, 2021 | 4.910 | 4.920 | 4.820 | 4.875 | 24,545 | +0.11(+2.26%) |
Jun 16, 2021 | 4.730 | 4.830 | 4.600 | 4.767 | 7,754 | +0.08(+1.65%) |
Jun 15, 2021 | 4.770 | 4.790 | 4.582 | 4.690 | 4,805 | +0.13(+2.85%) |
Jun 14, 2021 | 4.560 | 4.560 | 4.560 | 4.560 | 450 | +0.06(+1.33%) |
Jun 11, 2021 | 4.450 | 4.550 | 4.320 | 4.500 | 5,167 | +0.00(+0.00%) |
Jun 10, 2021 | 4.460 | 4.521 | 4.390 | 4.500 | 900 | +0.04(+0.90%) |
Jun 09, 2021 | 4.450 | 4.460 | 4.450 | 4.460 | 451 | -0.14(-3.04%) |
Jun 08, 2021 | 4.460 | 4.600 | 4.460 | 4.600 | 909 | +0.06(+1.32%) |
Jun 07, 2021 | 4.570 | 4.570 | 4.390 | 4.540 | 835 | -0.01(-0.22%) |
Jun 04, 2021 | 4.500 | 4.550 | 4.500 | 4.550 | 749 | +0.00(+0.00%) |
Jun 03, 2021 | 4.410 | 4.690 | 4.320 | 4.550 | 26,017 | -0.04(-0.98%) |
Jun 02, 2021 | 4.510 | 4.710 | 4.350 | 4.595 | 1,836 | +0.08(+1.88%) |
Jun 01, 2021 | 4.510 | 4.510 | 4.510 | 4.510 | 623 | -0.20(-4.25%) |
May 28, 2021 | 4.660 | 4.710 | 4.660 | 4.710 | 1,015 | +0.09(+1.95%) |
May 27, 2021 | 4.590 | 4.730 | 4.590 | 4.620 | 1,049 | -0.05(-1.07%) |
May 26, 2021 | 4.730 | 4.900 | 4.550 | 4.670 | 26,382 | -0.13(-2.71%) |
May 25, 2021 | 4.770 | 4.800 | 4.660 | 4.800 | 6,805 | +0.00(+0.00%) |
May 24, 2021 | 4.760 | 4.800 | 4.730 | 4.800 | 9,405 | +0.09(+1.91%) |
May 21, 2021 | 4.740 | 4.740 | 4.710 | 4.710 | 855 | +0.00(+0.00%) |
May 20, 2021 | 4.710 | 4.710 | 4.670 | 4.710 | 4,406 | +0.00(+0.00%) |
May 19, 2021 | 4.590 | 4.710 | 4.590 | 4.710 | 2,310 | +0.00(+0.00%) |
May 18, 2021 | 4.540 | 4.710 | 4.540 | 4.710 | 548 | +0.17(+3.74%) |
May 17, 2021 | 4.650 | 4.660 | 4.540 | 4.540 | 1,330 | -0.12(-2.58%) |
May 14, 2021 | 4.620 | 4.660 | 4.560 | 4.660 | 871 | +0.03(+0.65%) |
May 13, 2021 | 4.590 | 4.630 | 4.520 | 4.630 | 1,910 | +0.03(+0.65%) |
May 12, 2021 | 4.550 | 4.610 | 4.520 | 4.600 | 1,327 | +0.03(+0.66%) |
May 11, 2021 | 4.520 | 4.590 | 4.510 | 4.570 | 1,341 | -0.09(-1.93%) |
May 10, 2021 | 4.690 | 4.750 | 4.660 | 4.660 | 1,289 | +0.02(+0.43%) |
May 07, 2021 | 4.470 | 4.640 | 4.450 | 4.640 | 2,300 | +0.09(+1.98%) |
May 06, 2021 | 4.600 | 4.750 | 4.550 | 4.550 | 11,302 | +0.05(+1.11%) |
May 05, 2021 | 4.480 | 4.500 | 4.480 | 4.500 | 776 | +0.08(+1.81%) |
May 04, 2021 | 4.470 | 4.470 | 4.420 | 4.420 | 2,962 | +0.04(+0.91%) |
May 03, 2021 | 4.450 | 4.450 | 4.330 | 4.380 | 933 | +0.06(+1.39%) |
Apr 30, 2021 | 4.330 | 4.330 | 4.320 | 4.320 | 600 | -0.03(-0.69%) |
Apr 29, 2021 | 4.380 | 4.380 | 4.350 | 4.350 | 758 | -0.09(-2.01%) |
Apr 28, 2021 | 4.400 | 4.500 | 4.400 | 4.439 | 1,785 | -0.00(-0.01%) |
Apr 27, 2021 | 4.470 | 4.470 | 4.440 | 4.440 | 641 | +0.00(+0.00%) |
Apr 26, 2021 | 4.450 | 4.560 | 4.440 | 4.440 | 1,945 | +0.07(+1.60%) |
Apr 23, 2021 | 4.350 | 4.500 | 4.350 | 4.370 | 4,500 | +0.08(+1.86%) |
Apr 22, 2021 | 4.300 | 4.300 | 4.290 | 4.290 | 517 | +0.01(+0.23%) |
Apr 21, 2021 | 4.280 | 4.280 | 4.240 | 4.280 | 1,571 | -0.08(-1.83%) |
Apr 20, 2021 | 4.370 | 4.370 | 4.360 | 4.360 | 559 | -0.21(-4.53%) |
Apr 19, 2021 | 4.540 | 4.567 | 4.500 | 4.567 | 670 | +0.05(+1.04%) |
Apr 16, 2021 | 4.580 | 4.580 | 4.520 | 4.520 | 1,000 | -0.01(-0.22%) |
Apr 15, 2021 | 4.755 | 4.755 | 4.520 | 4.530 | 1,769 | +0.03(+0.61%) |
Apr 14, 2021 | 4.510 | 4.760 | 4.500 | 4.503 | 675 | +0.01(+0.28%) |
Apr 13, 2021 | 4.540 | 4.540 | 4.490 | 4.490 | 10,738 | -0.12(-2.60%) |
Apr 12, 2021 | 4.650 | 4.650 | 4.600 | 4.610 | 1,484 | -0.12(-2.54%) |
Apr 09, 2021 | 4.671 | 4.763 | 4.660 | 4.730 | 4,100 | +0.07(+1.50%) |
Apr 08, 2021 | 4.690 | 4.690 | 4.660 | 4.660 | 1,354 | +0.00(+0.00%) |
Apr 07, 2021 | 4.670 | 4.670 | 4.660 | 4.660 | 829 | -0.01(-0.21%) |
Apr 06, 2021 | 4.700 | 4.746 | 4.670 | 4.670 | 1,419 | -0.04(-0.85%) |
Apr 05, 2021 | 4.760 | 4.770 | 4.710 | 4.710 | 2,840 | -0.10(-2.08%) |
Apr 01, 2021 | 4.860 | 4.865 | 4.800 | 4.810 | 1,500 | +0.04(+0.84%) |
Mar 31, 2021 | 4.770 | 4.770 | 4.770 | 4.770 | 834 | -0.01(-0.21%) |
Mar 30, 2021 | 4.760 | 4.920 | 4.760 | 4.780 | 3,760 | -0.07(-1.44%) |
Mar 29, 2021 | 4.840 | 4.890 | 4.820 | 4.850 | 972 | -0.08(-1.62%) |
Mar 26, 2021 | 4.820 | 4.930 | 4.810 | 4.930 | 2,700 | +0.04(+0.82%) |
Mar 25, 2021 | 4.750 | 4.900 | 4.750 | 4.890 | 7,402 | -0.02(-0.31%) |
Mar 24, 2021 | 4.900 | 4.906 | 4.785 | 4.905 | 5,576 | -0.01(-0.15%) |
Mar 23, 2021 | 4.910 | 4.920 | 4.870 | 4.912 | 3,407 | +0.01(+0.25%) |
Mar 22, 2021 | 4.900 | 4.940 | 4.800 | 4.900 | 9,133 | +0.14(+2.83%) |
Mar 19, 2021 | 4.730 | 4.803 | 4.730 | 4.765 | 1,900 | -0.03(-0.52%) |
Mar 18, 2021 | 4.810 | 4.930 | 4.790 | 4.790 | 2,403 | +0.02(+0.42%) |
Mar 17, 2021 | 4.780 | 5.000 | 4.700 | 4.770 | 4,671 | +0.01(+0.21%) |
Mar 16, 2021 | 4.810 | 5.000 | 4.760 | 4.760 | 3,029 | -0.03(-0.63%) |
Mar 15, 2021 | 4.830 | 4.865 | 4.760 | 4.790 | 2,672 | -0.09(-1.84%) |
Mar 12, 2021 | 4.850 | 4.880 | 4.840 | 4.880 | 1,600 | +0.02(+0.51%) |
Mar 11, 2021 | 4.835 | 4.880 | 4.820 | 4.855 | 5,567 | +0.05(+0.94%) |
Mar 10, 2021 | 4.870 | 4.870 | 4.700 | 4.810 | 4,071 | +0.00(+0.10%) |
Mar 09, 2021 | 4.820 | 4.850 | 4.750 | 4.805 | 25,538 | -0.09(-1.84%) |
Mar 08, 2021 | 4.910 | 4.940 | 4.870 | 4.895 | 9,997 | -0.01(-0.10%) |
Mar 05, 2021 | 4.900 | 4.910 | 4.790 | 4.900 | 5,300 | +0.03(+0.71%) |
Mar 04, 2021 | 5.015 | 5.015 | 4.725 | 4.865 | 4,736 | -0.16(-3.27%) |
Mar 03, 2021 | 5.070 | 5.082 | 5.030 | 5.030 | 3,505 | -0.13(-2.50%) |
Mar 02, 2021 | 5.103 | 5.159 | 5.082 | 5.159 | 3,043 | -0.08(-1.54%) |
Mar 01, 2021 | 5.210 | 5.240 | 5.049 | 5.240 | 3,485 | +0.24(+4.80%) |
Feb 26, 2021 | 4.730 | 5.300 | 4.730 | 5.000 | 8,800 | +0.09(+1.83%) |
Feb 25, 2021 | 5.280 | 5.280 | 4.910 | 4.910 | 15,910 | -0.37(-7.01%) |
Feb 24, 2021 | 5.180 | 5.366 | 5.130 | 5.280 | 19,386 | +0.30(+6.02%) |
Feb 23, 2021 | 5.000 | 5.010 | 4.860 | 4.980 | 8,510 | -0.17(-3.30%) |
Feb 22, 2021 | 4.970 | 5.160 | 4.970 | 5.150 | 27,443 | +0.55(+11.96%) |
Feb 19, 2021 | 4.360 | 4.668 | 4.360 | 4.600 | 2,900 | +0.00(+0.00%) |
Feb 18, 2021 | 4.589 | 4.700 | 4.419 | 4.600 | 4,028 | -0.13(-2.75%) |
Feb 17, 2021 | 4.690 | 4.740 | 4.610 | 4.730 | 4,493 | -0.01(-0.32%) |
Feb 16, 2021 | 4.730 | 4.800 | 4.680 | 4.745 | 5,905 | +0.12(+2.71%) |
Feb 12, 2021 | 4.760 | 4.760 | 4.620 | 4.620 | 5,700 | +0.00(+0.08%) |
Feb 11, 2021 | 4.690 | 4.690 | 4.600 | 4.616 | 1,651 | -0.13(-2.82%) |
Feb 10, 2021 | 4.690 | 4.951 | 4.600 | 4.750 | 11,747 | +0.09(+1.93%) |
Feb 09, 2021 | 4.720 | 4.750 | 4.640 | 4.660 | 4,232 | +0.11(+2.42%) |
Feb 08, 2021 | 4.460 | 4.550 | 4.380 | 4.550 | 5,070 | +0.06(+1.45%) |
Feb 05, 2021 | 4.440 | 4.510 | 4.381 | 4.485 | 6,500 | +0.04(+1.01%) |
Feb 04, 2021 | 4.390 | 4.440 | 4.361 | 4.440 | 3,347 | +0.08(+1.88%) |
Feb 03, 2021 | 4.370 | 4.460 | 4.350 | 4.358 | 7,491 | -0.10(-2.28%) |
Feb 02, 2021 | 4.510 | 4.510 | 4.460 | 4.460 | 2,937 | -0.18(-3.85%) |
Feb 01, 2021 | 4.560 | 4.660 | 4.560 | 4.639 | 2,258 | -0.02(-0.46%) |
Jan 29, 2021 | 4.660 | 4.840 | 4.490 | 4.660 | 30,200 | -0.13(-2.67%) |
Jan 28, 2021 | 4.710 | 4.790 | 4.710 | 4.788 | 1,109 | +0.05(+1.01%) |
Jan 27, 2021 | 4.740 | 4.860 | 4.657 | 4.740 | 7,733 | -0.03(-0.63%) |
Jan 26, 2021 | 4.590 | 4.770 | 4.590 | 4.770 | 3,449 | +0.17(+3.70%) |
Jan 25, 2021 | 4.680 | 4.713 | 4.600 | 4.600 | 7,716 | -0.21(-4.37%) |
Jan 22, 2021 | 4.900 | 4.980 | 4.622 | 4.810 | 32,600 | +0.15(+3.22%) |
Jan 21, 2021 | 4.800 | 4.800 | 4.581 | 4.660 | 1,634 | -0.20(-4.12%) |
Jan 20, 2021 | 4.890 | 4.960 | 4.830 | 4.860 | 5,817 | -0.14(-2.79%) |
Jan 19, 2021 | 4.960 | 5.000 | 4.950 | 5.000 | 3,451 | +0.00(+0.03%) |
Jan 15, 2021 | 5.120 | 5.120 | 4.940 | 4.998 | 3,400 | -0.15(-3.00%) |
Jan 14, 2021 | 5.160 | 5.160 | 5.120 | 5.153 | 565 | +0.04(+0.84%) |
Jan 13, 2021 | 5.150 | 5.150 | 5.100 | 5.110 | 1,833 | -0.09(-1.73%) |
Jan 12, 2021 | 5.186 | 5.245 | 5.150 | 5.200 | 1,493 | -0.01(-0.19%) |
Jan 11, 2021 | 5.220 | 5.220 | 5.140 | 5.210 | 4,846 | +0.07(+1.30%) |
Jan 08, 2021 | 5.200 | 5.240 | 5.110 | 5.143 | 8,800 | -0.08(-1.47%) |
Jan 07, 2021 | 5.160 | 5.240 | 5.110 | 5.220 | 7,749 | +0.03(+0.58%) |
Jan 06, 2021 | 5.020 | 5.220 | 5.020 | 5.190 | 15,535 | +0.05(+0.87%) |
Jan 05, 2021 | 5.260 | 5.280 | 5.140 | 5.145 | 4,050 | -0.17(-3.11%) |