Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.290 | 1.410 | 1.290 | 1.300 | 42,158 | -0.05(-3.70%) |
Jan 28, 2022 | 1.390 | 1.440 | 1.300 | 1.350 | 17,698 | -0.03(-2.17%) |
Jan 27, 2022 | 1.590 | 1.590 | 1.370 | 1.380 | 67,747 | -0.01(-0.72%) |
Jan 26, 2022 | 1.400 | 1.440 | 1.360 | 1.390 | 46,248 | -0.03(-2.11%) |
Jan 25, 2022 | 1.420 | 1.450 | 1.360 | 1.420 | 50,474 | +0.00(+0.00%) |
Jan 24, 2022 | 1.350 | 1.420 | 1.250 | 1.420 | 105,588 | +0.06(+4.41%) |
Jan 21, 2022 | 1.500 | 1.500 | 1.330 | 1.360 | 191,989 | -0.18(-11.69%) |
Jan 20, 2022 | 1.550 | 1.640 | 1.500 | 1.540 | 47,216 | -0.01(-0.65%) |
Jan 19, 2022 | 1.700 | 1.690 | 1.550 | 1.550 | 77,026 | -0.15(-8.82%) |
Jan 18, 2022 | 1.600 | 1.850 | 1.600 | 1.700 | 102,156 | +0.01(+0.59%) |
Jan 17, 2022 | 1.800 | 1.800 | 1.680 | 1.690 | 24,298 | -0.11(-6.11%) |
Jan 14, 2022 | 1.900 | 1.920 | 1.800 | 1.800 | 94,569 | -0.10(-5.26%) |
Jan 13, 2022 | 1.600 | 1.900 | 1.600 | 1.900 | 253,194 | +0.15(+8.57%) |
Jan 12, 2022 | 1.710 | 1.820 | 1.650 | 1.750 | 162,590 | +0.17(+10.76%) |
Jan 11, 2022 | 1.600 | 1.710 | 1.560 | 1.580 | 96,842 | -0.12(-7.06%) |
Jan 10, 2022 | 1.480 | 1.750 | 1.500 | 1.700 | 176,945 | +0.21(+14.09%) |
Jan 07, 2022 | 1.380 | 1.490 | 1.350 | 1.490 | 127,461 | +0.14(+10.37%) |
Jan 06, 2022 | 1.360 | 1.390 | 1.310 | 1.350 | 129,996 | +0.08(+6.30%) |
Jan 05, 2022 | 1.310 | 1.350 | 1.270 | 1.270 | 73,145 | -0.07(-5.22%) |
Jan 04, 2022 | 1.310 | 1.350 | 1.300 | 1.340 | 69,781 | +0.06(+4.69%) |
Dec 31, 2021 | 1.280 | 1.280 | 1.280 | 0 | -0.06(-4.48%) | |
Dec 30, 2021 | 1.400 | 1.400 | 1.320 | 1.340 | 62,670 | -0.06(-4.29%) |
Dec 29, 2021 | 1.400 | 1.450 | 1.330 | 1.400 | 163,161 | +0.05(+3.70%) |
Dec 24, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 1.230 | 1.350 | 1.210 | 1.350 | 234,121 | +0.12(+9.76%) |
Dec 22, 2021 | 1.240 | 1.270 | 1.210 | 1.230 | 62,677 | -0.01(-0.81%) |
Dec 21, 2021 | 1.210 | 1.300 | 1.210 | 1.240 | 160,731 | +0.03(+2.48%) |
Dec 20, 2021 | 1.320 | 1.310 | 1.200 | 1.210 | 198,631 | -0.11(-8.33%) |
Dec 17, 2021 | 1.350 | 1.370 | 1.310 | 1.320 | 73,823 | -0.02(-1.49%) |
Dec 16, 2021 | 1.400 | 1.400 | 1.340 | 1.340 | 45,111 | -0.03(-2.19%) |
Dec 15, 2021 | 1.400 | 1.440 | 1.340 | 1.370 | 116,218 | -0.03(-2.14%) |
Dec 14, 2021 | 1.350 | 1.470 | 1.350 | 1.400 | 67,173 | +0.05(+3.70%) |
Dec 13, 2021 | 1.310 | 1.500 | 1.310 | 1.350 | 64,377 | -0.12(-8.16%) |
Dec 10, 2021 | 1.420 | 1.470 | 1.390 | 1.470 | 47,312 | +0.05(+3.52%) |
Dec 09, 2021 | 1.560 | 1.560 | 1.360 | 1.420 | 114,156 | +0.00(+0.00%) |
Dec 08, 2021 | 1.430 | 1.480 | 1.400 | 1.420 | 125,165 | +0.02(+1.43%) |
Dec 07, 2021 | 1.360 | 1.490 | 1.290 | 1.400 | 239,701 | +0.09(+6.87%) |
Dec 06, 2021 | 1.400 | 1.500 | 1.260 | 1.310 | 264,365 | -0.09(-6.43%) |
Dec 03, 2021 | 1.480 | 1.530 | 1.340 | 1.400 | 128,439 | -0.08(-5.41%) |
Dec 02, 2021 | 1.450 | 1.510 | 1.400 | 1.480 | 139,453 | +0.03(+2.07%) |
Dec 01, 2021 | 1.530 | 1.580 | 1.410 | 1.450 | 65,235 | -0.08(-5.23%) |
Nov 30, 2021 | 1.480 | 1.640 | 1.470 | 1.530 | 118,606 | +0.03(+2.00%) |
Nov 29, 2021 | 1.670 | 1.640 | 1.420 | 1.500 | 194,176 | -0.17(-10.18%) |
Nov 26, 2021 | 1.660 | 1.670 | 1.520 | 1.670 | 61,234 | +0.01(+0.60%) |
Nov 25, 2021 | 1.590 | 1.660 | 1.580 | 1.660 | 22,328 | +0.10(+6.41%) |
Nov 24, 2021 | 1.610 | 1.590 | 1.520 | 1.560 | 60,702 | -0.05(-3.11%) |
Nov 23, 2021 | 1.590 | 1.660 | 1.500 | 1.610 | 124,918 | +0.02(+1.26%) |
Nov 22, 2021 | 1.740 | 1.780 | 1.580 | 1.590 | 156,585 | -0.14(-8.09%) |
Nov 19, 2021 | 1.700 | 1.830 | 1.600 | 1.730 | 139,399 | -0.05(-2.81%) |
Nov 18, 2021 | 1.880 | 1.800 | 1.780 | 1.780 | 179,388 | -0.10(-5.32%) |
Nov 17, 2021 | 1.760 | 2.180 | 1.810 | 1.880 | 398,721 | -0.17(-8.29%) |
Nov 16, 2021 | 1.760 | 2.180 | 1.760 | 2.050 | 477,519 | +0.26(+14.53%) |
Nov 15, 2021 | 1.800 | 1.890 | 1.750 | 1.790 | 33,525 | -0.02(-1.10%) |
Nov 12, 2021 | 1.820 | 1.850 | 1.770 | 1.810 | 87,837 | +0.05(+2.84%) |
Nov 11, 2021 | 1.780 | 1.850 | 1.690 | 1.760 | 165,653 | -0.02(-1.12%) |
Nov 10, 2021 | 1.600 | 1.780 | 572,466 | +0.21(+13.38%) | ||
Nov 09, 2021 | 1.480 | 1.600 | 1.480 | 1.570 | 207,527 | +0.09(+6.08%) |
Nov 08, 2021 | 1.480 | 1.490 | 1.430 | 1.480 | 127,144 | +0.03(+2.07%) |
Nov 05, 2021 | 1.480 | 1.500 | 1.410 | 1.450 | 289,641 | -0.03(-2.03%) |
Nov 04, 2021 | 1.490 | 1.550 | 1.440 | 1.480 | 264,136 | +0.04(+2.78%) |
Nov 03, 2021 | 1.430 | 1.520 | 1.400 | 1.440 | 388,207 | -0.02(-1.37%) |
Nov 02, 2021 | 1.540 | 1.550 | 1.420 | 1.460 | 510,554 | -0.04(-2.67%) |
Nov 01, 2021 | 1.920 | 1.670 | 1.480 | 1.500 | 1,634,518 | -0.42(-21.87%) |
Oct 29, 2021 | 1.760 | 1.920 | 1.760 | 1.920 | 157,371 | +0.16(+9.09%) |
Oct 28, 2021 | 1.830 | 1.880 | 1.750 | 1.760 | 165,139 | -0.05(-2.76%) |
Oct 27, 2021 | 1.830 | 1.860 | 1.790 | 1.810 | 61,611 | -0.04(-2.16%) |
Oct 26, 2021 | 1.850 | 1.850 | 52,407 | +0.00(+0.00%) | ||
Oct 25, 2021 | 1.850 | 1.870 | 1.800 | 1.850 | 51,654 | -0.02(-1.07%) |
Oct 22, 2021 | 1.870 | 1.880 | 1.820 | 1.870 | 31,169 | +0.00(+0.00%) |
Oct 21, 2021 | 1.890 | 1.890 | 1.820 | 1.870 | 54,611 | -0.03(-1.58%) |
Oct 20, 2021 | 1.910 | 1.950 | 1.890 | 1.900 | 25,926 | +0.00(+0.00%) |
Oct 19, 2021 | 1.850 | 1.920 | 1.850 | 1.900 | 69,306 | -0.02(-1.04%) |
Oct 18, 2021 | 1.850 | 1.950 | 1.820 | 1.920 | 68,255 | +0.13(+7.26%) |
Oct 15, 2021 | 1.890 | 1.910 | 1.790 | 1.790 | 23,434 | -0.10(-5.29%) |
Oct 14, 2021 | 1.900 | 1.930 | 1.850 | 1.890 | 32,848 | -0.06(-3.08%) |
Oct 13, 2021 | 1.950 | 1.950 | 1.890 | 1.950 | 51,866 | +0.06(+3.17%) |
Oct 12, 2021 | 1.910 | 1.950 | 1.870 | 1.890 | 19,500 | -0.01(-0.53%) |
Oct 08, 2021 | 1.900 | 1.900 | 1.900 | 0 | +0.10(+5.56%) | |
Oct 07, 2021 | 1.870 | 1.900 | 1.760 | 1.800 | 64,680 | -0.06(-3.23%) |
Oct 06, 2021 | 1.850 | 1.860 | 1.770 | 1.860 | 48,552 | -0.03(-1.59%) |
Oct 05, 2021 | 1.890 | 1.890 | 1.850 | 1.890 | 17,569 | +0.03(+1.61%) |
Oct 04, 2021 | 2.000 | 2.000 | 1.810 | 1.860 | 57,442 | -0.04(-2.11%) |
Oct 01, 2021 | 1.890 | 1.910 | 1.860 | 1.900 | 25,574 | -0.03(-1.55%) |
Sep 30, 2021 | 1.950 | 1.970 | 1.870 | 1.930 | 39,962 | -0.04(-2.03%) |
Sep 29, 2021 | 1.970 | 1.990 | 1.910 | 1.970 | 62,900 | -0.01(-0.51%) |
Sep 28, 2021 | 2.020 | 2.020 | 1.950 | 1.980 | 42,622 | -0.04(-1.98%) |
Sep 27, 2021 | 2.060 | 2.130 | 2.020 | 2.020 | 93,931 | -0.04(-1.94%) |
Sep 24, 2021 | 2.020 | 2.080 | 2.010 | 2.060 | 54,294 | +0.04(+1.98%) |
Sep 23, 2021 | 2.000 | 2.040 | 1.970 | 2.020 | 85,822 | +0.05(+2.54%) |
Sep 22, 2021 | 2.000 | 2.000 | 1.950 | 1.970 | 53,178 | +0.06(+3.14%) |
Sep 21, 2021 | 2.070 | 2.070 | 1.910 | 1.910 | 101,427 | -0.03(-1.55%) |
Sep 20, 2021 | 1.940 | 1.950 | 1.860 | 1.940 | 109,178 | +0.00(+0.00%) |
Sep 17, 2021 | 2.000 | 2.090 | 1.920 | 1.940 | 81,612 | -0.08(-3.96%) |
Sep 16, 2021 | 2.050 | 2.080 | 1.980 | 2.020 | 90,200 | -0.03(-1.46%) |
Sep 15, 2021 | 2.060 | 2.090 | 2.010 | 2.050 | 187,717 | -0.05(-2.38%) |
Sep 14, 2021 | 2.000 | 2.100 | 2.000 | 2.100 | 101,272 | +0.03(+1.45%) |
Sep 13, 2021 | 2.000 | 2.090 | 1.990 | 2.070 | 89,218 | +0.03(+1.47%) |
Sep 10, 2021 | 2.100 | 2.300 | 2.030 | 2.040 | 89,056 | -0.05(-2.39%) |
Sep 09, 2021 | 2.070 | 2.100 | 2.010 | 2.090 | 75,171 | +0.07(+3.47%) |
Sep 08, 2021 | 2.100 | 2.170 | 2.000 | 2.020 | 111,395 | -0.09(-4.27%) |
Sep 07, 2021 | 1.970 | 2.000 | 1.950 | 2.110 | 98,907 | -0.03(-1.40%) |
Sep 03, 2021 | 2.140 | 2.140 | 2.140 | 0 | +0.03(+1.42%) | |
Sep 02, 2021 | 2.190 | 2.190 | 2.100 | 2.110 | 22,879 | +0.00(+0.00%) |
Sep 01, 2021 | 2.190 | 2.250 | 2.110 | 2.110 | 27,828 | -0.01(-0.47%) |
Aug 31, 2021 | 2.160 | 2.200 | 2.060 | 2.120 | 73,574 | -0.03(-1.40%) |
Aug 30, 2021 | 2.200 | 2.200 | 2.100 | 2.150 | 30,166 | -0.03(-1.38%) |
Aug 27, 2021 | 2.190 | 2.210 | 2.160 | 2.180 | 72,731 | +0.00(+0.00%) |
Aug 26, 2021 | 2.350 | 2.350 | 2.120 | 2.180 | 68,258 | +0.00(+0.00%) |
Aug 25, 2021 | 2.300 | 2.300 | 2.090 | 2.180 | 91,957 | +0.10(+4.81%) |
Aug 24, 2021 | 1.920 | 2.100 | 1.920 | 2.080 | 117,615 | +0.22(+11.83%) |
Aug 23, 2021 | 1.930 | 1.930 | 1.830 | 1.860 | 26,543 | -0.08(-4.12%) |
Aug 20, 2021 | 1.860 | 2.000 | 1.830 | 1.940 | 101,032 | +0.02(+1.04%) |
Aug 19, 2021 | 1.960 | 2.000 | 1.880 | 1.920 | 107,646 | +0.02(+1.05%) |
Aug 18, 2021 | 1.900 | 1.960 | 1.830 | 1.900 | 56,450 | -0.02(-1.04%) |
Aug 17, 2021 | 2.000 | 2.000 | 1.800 | 1.920 | 103,731 | +0.01(+0.52%) |
Aug 16, 2021 | 2.040 | 2.040 | 1.880 | 1.910 | 85,186 | -0.08(-4.02%) |
Aug 13, 2021 | 2.050 | 2.080 | 1.980 | 1.990 | 118,464 | -0.01(-0.50%) |
Aug 12, 2021 | 2.200 | 2.200 | 1.900 | 2.000 | 526,684 | -0.30(-13.04%) |
Aug 11, 2021 | 2.520 | 2.600 | 2.300 | 2.300 | 314,922 | -0.15(-6.12%) |
Aug 10, 2021 | 2.000 | 2.480 | 2.000 | 2.450 | 298,649 | +0.46(+23.12%) |
Aug 09, 2021 | 1.960 | 2.020 | 1.890 | 1.990 | 122,994 | +0.03(+1.53%) |
Aug 06, 2021 | 2.000 | 2.000 | 1.900 | 1.960 | 125,746 | +0.01(+0.51%) |
Aug 05, 2021 | 1.990 | 2.000 | 1.940 | 1.950 | 48,963 | +0.01(+0.52%) |
Aug 04, 2021 | 1.990 | 2.000 | 1.920 | 1.940 | 45,093 | -0.04(-2.02%) |
Aug 03, 2021 | 1.990 | 2.000 | 1.950 | 1.980 | 94,002 | -0.01(-0.50%) |
Jul 30, 2021 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
Jul 29, 2021 | 2.000 | 2.000 | 1.950 | 2.000 | 38,944 | +0.05(+2.56%) |
Jul 28, 2021 | 1.930 | 2.000 | 1.900 | 1.950 | 67,847 | -0.01(-0.51%) |
Jul 27, 2021 | 2.080 | 2.100 | 1.910 | 1.960 | 98,970 | -0.08(-3.92%) |
Jul 26, 2021 | 1.970 | 2.100 | 1.950 | 2.040 | 64,635 | +0.06(+3.03%) |
Jul 23, 2021 | 1.950 | 2.000 | 1.940 | 1.980 | 55,779 | +0.03(+1.54%) |
Jul 22, 2021 | 2.100 | 2.150 | 1.950 | 1.950 | 71,751 | -0.07(-3.47%) |
Jul 21, 2021 | 2.000 | 2.100 | 1.950 | 2.020 | 131,755 | +0.07(+3.59%) |
Jul 20, 2021 | 1.990 | 2.100 | 1.930 | 1.950 | 143,272 | +0.01(+0.52%) |
Jul 19, 2021 | 1.950 | 2.040 | 1.920 | 1.940 | 124,072 | -0.06(-3.00%) |
Jul 16, 2021 | 2.130 | 2.130 | 1.950 | 2.000 | 141,583 | -0.12(-5.66%) |
Jul 15, 2021 | 2.350 | 2.370 | 1.940 | 2.120 | 371,321 | -0.25(-10.55%) |
Jul 14, 2021 | 2.440 | 2.450 | 2.370 | 2.370 | 49,598 | -0.06(-2.47%) |
Jul 13, 2021 | 2.400 | 2.430 | 2.320 | 2.430 | 69,348 | +0.03(+1.25%) |
Jul 12, 2021 | 2.300 | 2.460 | 2.300 | 2.400 | 80,940 | -0.04(-1.64%) |
Jul 09, 2021 | 2.500 | 2.560 | 2.400 | 2.440 | 112,133 | -0.06(-2.40%) |
Jul 08, 2021 | 2.640 | 2.640 | 2.460 | 2.500 | 146,563 | -0.12(-4.58%) |
Jul 07, 2021 | 2.600 | 2.750 | 2.580 | 2.620 | 51,169 | -0.10(-3.68%) |
Jul 06, 2021 | 2.760 | 2.790 | 2.700 | 2.720 | 67,116 | +0.00(+0.00%) |
Jul 05, 2021 | 2.890 | 2.890 | 2.700 | 2.720 | 17,637 | -0.06(-2.16%) |
Jul 02, 2021 | 2.900 | 2.920 | 2.750 | 2.780 | 74,484 | -0.14(-4.79%) |
Jun 30, 2021 | 2.920 | 2.920 | 2.920 | 0 | +0.27(+10.19%) | |
Jun 29, 2021 | 2.560 | 2.800 | 2.560 | 2.650 | 110,503 | +0.01(+0.38%) |
Jun 28, 2021 | 2.660 | 2.720 | 2.570 | 2.640 | 96,489 | -0.06(-2.22%) |
Jun 25, 2021 | 2.740 | 2.800 | 2.650 | 2.700 | 80,604 | -0.01(-0.37%) |
Jun 24, 2021 | 2.770 | 2.840 | 2.700 | 2.710 | 82,423 | -0.08(-2.87%) |
Jun 23, 2021 | 2.810 | 2.900 | 2.770 | 2.790 | 113,272 | -0.05(-1.76%) |
Jun 22, 2021 | 3.110 | 3.110 | 2.760 | 2.840 | 77,563 | +0.00(+0.00%) |
Jun 21, 2021 | 3.120 | 3.260 | 2.790 | 2.840 | 148,431 | -0.39(-12.07%) |
Jun 18, 2021 | 3.220 | 3.250 | 3.110 | 3.230 | 53,918 | +0.06(+1.89%) |
Jun 17, 2021 | 3.310 | 3.350 | 3.130 | 3.170 | 66,808 | -0.19(-5.65%) |
Jun 16, 2021 | 3.400 | 3.410 | 3.210 | 3.360 | 51,436 | +0.10(+3.07%) |
Jun 15, 2021 | 3.550 | 3.620 | 3.130 | 3.260 | 142,534 | -0.34(-9.44%) |
Jun 14, 2021 | 3.480 | 3.650 | 3.290 | 3.600 | 157,550 | +0.15(+4.35%) |
Jun 11, 2021 | 3.290 | 3.500 | 3.230 | 3.450 | 132,368 | +0.19(+5.83%) |
Jun 10, 2021 | 3.230 | 3.390 | 3.200 | 3.260 | 67,698 | -0.01(-0.31%) |
Jun 09, 2021 | 3.400 | 3.470 | 3.180 | 3.270 | 156,856 | +0.09(+2.83%) |
Jun 08, 2021 | 2.980 | 3.220 | 2.940 | 3.180 | 174,015 | +0.22(+7.43%) |
Jun 07, 2021 | 3.000 | 3.000 | 2.900 | 2.960 | 105,072 | +0.06(+2.07%) |
Jun 04, 2021 | 2.750 | 2.920 | 2.700 | 2.900 | 143,476 | +0.21(+7.81%) |
Jun 03, 2021 | 2.500 | 2.750 | 2.500 | 2.690 | 326,375 | +0.24(+9.80%) |
Jun 02, 2021 | 2.650 | 2.650 | 2.420 | 2.450 | 90,221 | -0.10(-3.92%) |
Jun 01, 2021 | 2.690 | 2.690 | 2.500 | 2.550 | 84,858 | -0.01(-0.39%) |
May 31, 2021 | 2.740 | 2.740 | 2.490 | 2.560 | 30,568 | -0.13(-4.83%) |
May 28, 2021 | 2.450 | 2.800 | 2.400 | 2.690 | 239,846 | +0.26(+10.70%) |
May 27, 2021 | 2.450 | 2.540 | 2.410 | 2.430 | 70,570 | +0.03(+1.25%) |
May 26, 2021 | 2.400 | 2.550 | 2.400 | 2.400 | 49,512 | -0.10(-4.00%) |
May 25, 2021 | 2.700 | 2.700 | 2.370 | 2.500 | 96,375 | -0.10(-3.85%) |
May 21, 2021 | 2.600 | 2.600 | 2.600 | 0 | -0.21(-7.47%) | |
May 20, 2021 | 2.640 | 2.840 | 2.630 | 2.810 | 75,393 | +0.23(+8.91%) |
May 19, 2021 | 3.150 | 3.150 | 2.380 | 2.580 | 217,523 | -0.42(-14.00%) |
May 18, 2021 | 2.570 | 3.030 | 2.250 | 3.000 | 344,924 | +0.58(+23.97%) |
May 17, 2021 | 2.250 | 2.440 | 2.120 | 2.420 | 117,686 | +0.27(+12.56%) |
May 14, 2021 | 1.900 | 2.180 | 1.820 | 2.150 | 220,649 | +0.31(+16.85%) |
May 13, 2021 | 2.250 | 2.450 | 1.830 | 1.840 | 291,894 | -0.51(-21.70%) |
May 12, 2021 | 2.350 | 2.450 | 2.210 | 2.350 | 100,617 | -0.04(-1.67%) |
May 11, 2021 | 2.400 | 2.400 | 2.080 | 2.390 | 197,778 | -0.06(-2.45%) |
May 10, 2021 | 2.500 | 2.500 | 2.350 | 2.450 | 72,119 | -0.04(-1.61%) |
May 07, 2021 | 2.440 | 2.600 | 2.440 | 2.490 | 81,655 | +0.05(+2.05%) |
May 06, 2021 | 2.650 | 2.650 | 2.440 | 2.440 | 124,607 | -0.14(-5.43%) |
May 05, 2021 | 2.620 | 2.700 | 2.560 | 2.580 | 105,748 | -0.05(-1.90%) |
May 04, 2021 | 2.580 | 2.680 | 2.560 | 2.630 | 65,569 | -0.05(-1.87%) |
May 03, 2021 | 2.760 | 2.760 | 2.590 | 2.680 | 87,071 | -0.12(-4.29%) |
Apr 30, 2021 | 2.920 | 3.000 | 2.650 | 2.800 | 108,100 | -0.28(-9.09%) |
Apr 29, 2021 | 3.500 | 3.650 | 3.050 | 3.080 | 258,470 | -0.53(-14.68%) |
Apr 28, 2021 | 3.750 | 3.810 | 3.460 | 3.610 | 82,327 | -0.17(-4.50%) |
Apr 27, 2021 | 3.400 | 3.870 | 3.400 | 3.780 | 180,944 | +0.37(+10.85%) |
Apr 26, 2021 | 3.400 | 3.620 | 3.350 | 3.410 | 102,444 | +0.07(+2.10%) |
Apr 23, 2021 | 3.400 | 3.400 | 2.950 | 3.340 | 55,900 | +0.35(+11.71%) |
Apr 22, 2021 | 2.850 | 3.620 | 2.850 | 2.990 | 218,926 | +0.08(+2.75%) |
Apr 21, 2021 | 2.780 | 2.980 | 2.720 | 2.910 | 136,423 | +0.16(+5.82%) |
Apr 20, 2021 | 2.850 | 2.850 | 2.200 | 2.750 | 297,304 | +0.09(+3.38%) |
Apr 19, 2021 | 3.350 | 3.450 | 2.470 | 2.660 | 445,202 | -0.71(-21.07%) |
Apr 16, 2021 | 4.250 | 4.250 | 3.200 | 3.370 | 155,200 | -0.83(-19.76%) |
Apr 15, 2021 | 4.300 | 4.330 | 3.970 | 4.200 | 179,761 | +0.40(+10.53%) |
Apr 14, 2021 | 3.990 | 4.000 | 3.770 | 3.800 | 106,541 | -0.16(-4.04%) |
Apr 13, 2021 | 3.450 | 4.000 | 3.450 | 3.960 | 264,069 | +0.55(+16.13%) |
Apr 12, 2021 | 3.650 | 3.740 | 3.350 | 3.410 | 273,548 | -0.24(-6.58%) |
Apr 09, 2021 | 3.800 | 3.980 | 3.640 | 3.650 | 99,100 | -0.15(-3.95%) |
Apr 08, 2021 | 4.000 | 4.020 | 3.660 | 3.800 | 213,582 | -0.22(-5.47%) |
Apr 07, 2021 | 4.000 | 4.080 | 4.000 | 4.020 | 81,043 | -0.05(-1.23%) |
Apr 06, 2021 | 4.050 | 4.150 | 4.000 | 4.070 | 209,036 | +0.03(+0.74%) |
Apr 05, 2021 | 4.170 | 4.230 | 4.040 | 4.040 | 196,301 | -0.13(-3.12%) |
Apr 01, 2021 | 4.170 | 4.170 | 4.170 | 0 | -0.20(-4.58%) | |
Mar 31, 2021 | 4.000 | 4.400 | 4.000 | 4.370 | 129,356 | +0.07(+1.63%) |
Mar 30, 2021 | 4.330 | 4.400 | 4.290 | 4.300 | 84,659 | -0.03(-0.69%) |
Mar 29, 2021 | 4.200 | 4.590 | 4.200 | 4.330 | 138,254 | +0.01(+0.23%) |
Mar 24, 2021 | 4.320 | 4.430 | 4.120 | 4.320 | 45,300 | -0.08(-1.82%) |
Mar 23, 2021 | 4.800 | 4.800 | 4.400 | 4.400 | 276,189 | -0.43(-8.90%) |
Mar 22, 2021 | 4.810 | 4.940 | 4.750 | 4.830 | 79,135 | -0.07(-1.43%) |
Mar 19, 2021 | 4.900 | 4.900 | 4.730 | 4.900 | 27,900 | +0.15(+3.16%) |
Mar 18, 2021 | 4.610 | 5.050 | 4.610 | 4.750 | 82,313 | -0.04(-0.84%) |
Mar 17, 2021 | 5.000 | 5.000 | 4.600 | 4.790 | 93,701 | -0.04(-0.83%) |
Mar 16, 2021 | 4.900 | 5.000 | 4.830 | 4.830 | 76,035 | -0.06(-1.23%) |
Mar 15, 2021 | 4.910 | 5.050 | 4.860 | 4.890 | 67,196 | -0.14(-2.78%) |
Mar 12, 2021 | 5.250 | 5.250 | 5.000 | 5.030 | 49,700 | -0.10(-1.95%) |
Mar 11, 2021 | 5.050 | 5.330 | 5.020 | 5.130 | 101,469 | +0.08(+1.58%) |
Mar 10, 2021 | 4.990 | 5.100 | 4.600 | 5.050 | 74,375 | +0.38(+8.14%) |
Mar 09, 2021 | 4.660 | 4.670 | 4.410 | 4.670 | 66,605 | +0.33(+7.60%) |
Mar 08, 2021 | 4.200 | 4.620 | 4.020 | 4.340 | 83,331 | -0.12(-2.69%) |
Mar 05, 2021 | 4.600 | 4.710 | 4.310 | 4.460 | 67,700 | -0.17(-3.67%) |
Mar 04, 2021 | 5.000 | 5.200 | 4.470 | 4.630 | 217,612 | -0.35(-7.03%) |
Mar 03, 2021 | 5.210 | 5.380 | 4.980 | 4.980 | 104,484 | -0.32(-6.04%) |
Mar 02, 2021 | 5.550 | 5.550 | 5.170 | 5.300 | 114,519 | +0.00(+0.00%) |
Mar 01, 2021 | 5.070 | 5.650 | 5.070 | 5.300 | 64,763 | +0.21(+4.13%) |
Feb 26, 2021 | 5.100 | 5.170 | 4.930 | 5.090 | 70,100 | +0.10(+2.00%) |
Feb 25, 2021 | 5.050 | 5.250 | 4.950 | 4.990 | 171,836 | -0.11(-2.16%) |
Feb 24, 2021 | 5.170 | 5.330 | 5.000 | 5.100 | 177,728 | +0.00(+0.00%) |
Feb 23, 2021 | 5.290 | 5.290 | 4.880 | 5.100 | 251,101 | -0.10(-1.92%) |
Feb 22, 2021 | 5.300 | 5.550 | 5.200 | 5.200 | 301,346 | -0.10(-1.89%) |
Feb 19, 2021 | 5.500 | 5.550 | 5.140 | 5.300 | 340,000 | -0.36(-6.36%) |
Feb 18, 2021 | 5.990 | 6.010 | 5.660 | 5.660 | 243,599 | -0.39(-6.45%) |
Feb 17, 2021 | 6.310 | 6.380 | 5.950 | 6.050 | 225,272 | -0.25(-3.97%) |
Feb 16, 2021 | 6.190 | 6.330 | 5.900 | 6.300 | 339,299 | +0.20(+3.28%) |
Feb 12, 2021 | 6.100 | 6.100 | 6.100 | 0 | +0.42(+7.39%) | |
Feb 11, 2021 | 5.710 | 5.860 | 5.350 | 5.680 | 244,992 | -0.11(-1.90%) |
Feb 10, 2021 | 5.820 | 6.000 | 5.650 | 5.790 | 279,620 | -0.22(-3.66%) |
Feb 09, 2021 | 6.300 | 6.300 | 5.850 | 6.010 | 378,700 | -0.32(-5.06%) |
Feb 08, 2021 | 6.500 | 6.700 | 6.200 | 6.330 | 281,431 | -0.17(-2.62%) |
Feb 05, 2021 | 6.850 | 6.900 | 6.450 | 6.500 | 114,200 | -0.29(-4.27%) |
Feb 04, 2021 | 6.760 | 6.850 | 6.600 | 6.790 | 230,471 | +0.05(+0.74%) |
Feb 03, 2021 | 6.690 | 6.900 | 6.640 | 6.740 | 269,171 | +0.13(+1.97%) |
Feb 02, 2021 | 6.190 | 6.650 | 6.120 | 6.610 | 355,312 | +0.48(+7.83%) |