Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.6900 | 0.6699 | 0.7013 | 8,676,045 | +0.01(+1.02%) | |
Jan 28, 2022 | 0.6500 | 0.7229 | 0.6400 | 0.6942 | 7,932,134 | +0.07(+10.54%) |
Jan 27, 2022 | 0.8600 | 0.8899 | 0.6009 | 0.6280 | 15,329,069 | -0.32(-33.62%) |
Jan 26, 2022 | 1.000 | 1.040 | 0.9332 | 0.9460 | 1,668,196 | -0.04(-4.40%) |
Jan 25, 2022 | 0.9900 | 1.010 | 0.9700 | 0.9895 | 1,402,233 | +0.01(+1.50%) |
Jan 24, 2022 | 0.9200 | 0.9800 | 0.8521 | 0.9749 | 2,582,140 | +0.02(+2.62%) |
Jan 21, 2022 | 1.000 | 1.020 | 0.9333 | 0.9500 | 2,973,763 | -0.06(-5.94%) |
Jan 20, 2022 | 1.080 | 1.100 | 1.000 | 1.010 | 3,828,237 | -0.06(-5.61%) |
Jan 19, 2022 | 1.060 | 1.100 | 1.040 | 1.070 | 3,367,356 | +0.02(+1.90%) |
Jan 18, 2022 | 1.120 | 1.140 | 1.050 | 1.050 | 2,430,506 | -0.08(-7.08%) |
Jan 14, 2022 | 1.130 | 0 | +0.03(+2.73%) | |||
Jan 13, 2022 | 1.160 | 1.170 | 1.090 | 1.100 | 2,738,667 | -0.05(-4.35%) |
Jan 12, 2022 | 1.200 | 1.218 | 1.150 | 1.150 | 3,762,294 | -0.04(-3.36%) |
Jan 11, 2022 | 1.160 | 1.250 | 1.150 | 1.190 | 3,647,726 | +0.03(+2.59%) |
Jan 10, 2022 | 1.170 | 1.200 | 1.120 | 1.160 | 4,950,385 | +0.00(+0.00%) |
Jan 07, 2022 | 1.200 | 1.260 | 1.150 | 1.160 | 4,002,815 | -0.06(-4.92%) |
Jan 06, 2022 | 1.270 | 1.310 | 1.200 | 1.220 | 2,872,468 | -0.05(-3.94%) |
Jan 05, 2022 | 1.410 | 1.445 | 1.260 | 1.270 | 3,252,797 | -0.16(-11.19%) |
Jan 04, 2022 | 1.570 | 1.580 | 1.410 | 1.430 | 9,592,414 | -0.16(-10.06%) |
Jan 03, 2022 | 1.300 | 1.620 | 1.260 | 1.590 | 15,397,147 | +0.32(+25.20%) |
Dec 31, 2021 | 1.330 | 1.340 | 1.230 | 1.270 | 12,085,240 | -0.08(-5.93%) |
Dec 30, 2021 | 1.330 | 1.380 | 1.295 | 1.350 | 10,698,817 | +0.06(+4.65%) |
Dec 29, 2021 | 1.360 | 1.360 | 1.270 | 1.290 | 2,439,555 | -0.04(-3.01%) |
Dec 28, 2021 | 1.400 | 1.430 | 1.330 | 1.330 | 1,919,847 | -0.07(-5.00%) |
Dec 27, 2021 | 1.520 | 1.520 | 1.390 | 1.400 | 2,435,372 | -0.12(-7.89%) |
Dec 23, 2021 | 1.470 | 1.530 | 1.470 | 1.520 | 1,508,079 | +0.03(+2.01%) |
Dec 22, 2021 | 1.460 | 1.525 | 1.430 | 1.490 | 2,466,297 | -0.01(-0.67%) |
Dec 21, 2021 | 1.520 | 1.540 | 1.470 | 1.500 | 2,095,901 | -0.02(-1.32%) |
Dec 20, 2021 | 1.500 | 1.590 | 1.450 | 1.520 | 3,979,026 | +0.00(+0.00%) |
Dec 17, 2021 | 1.490 | 1.600 | 1.470 | 1.520 | 36,550,640 | +0.02(+1.33%) |
Dec 16, 2021 | 1.470 | 1.540 | 1.440 | 1.500 | 4,211,207 | +0.00(+0.00%) |
Dec 15, 2021 | 1.390 | 1.510 | 1.330 | 1.500 | 7,419,161 | +0.10(+7.14%) |
Dec 14, 2021 | 1.410 | 1.440 | 1.360 | 1.400 | 5,966,151 | -0.05(-3.45%) |
Dec 13, 2021 | 1.420 | 1.460 | 1.310 | 1.450 | 5,507,728 | +0.03(+2.11%) |
Dec 10, 2021 | 1.540 | 1.550 | 1.410 | 1.420 | 3,793,215 | -0.12(-7.79%) |
Dec 09, 2021 | 1.520 | 1.640 | 1.520 | 1.540 | 5,641,427 | -0.01(-0.65%) |
Dec 08, 2021 | 1.530 | 1.570 | 1.490 | 1.550 | 3,863,839 | +0.02(+1.31%) |
Dec 07, 2021 | 1.440 | 1.580 | 1.430 | 1.530 | 4,673,305 | +0.15(+10.87%) |
Dec 06, 2021 | 1.430 | 1.430 | 1.300 | 1.380 | 4,015,021 | +0.01(+0.73%) |
Dec 03, 2021 | 1.580 | 1.580 | 1.350 | 1.370 | 3,553,024 | -0.21(-13.29%) |
Dec 02, 2021 | 1.690 | 1.688 | 1.510 | 1.580 | 5,366,345 | -0.10(-5.95%) |
Dec 01, 2021 | 1.600 | 1.810 | 1.493 | 1.680 | 12,722,508 | +0.10(+6.33%) |
Nov 30, 2021 | 1.580 | 1.630 | 1.570 | 1.580 | 9,854,438 | +0.00(+0.00%) |
Nov 29, 2021 | 1.730 | 1.736 | 1.535 | 1.580 | 7,588,193 | -0.11(-6.51%) |
Nov 26, 2021 | 1.740 | 1.800 | 1.670 | 1.690 | 4,123,728 | -0.08(-4.52%) |
Nov 24, 2021 | 1.760 | 1.800 | 1.690 | 1.770 | 24,626,226 | +0.01(+0.57%) |
Nov 23, 2021 | 1.730 | 1.780 | 1.670 | 1.760 | 4,047,671 | +0.04(+2.32%) |
Nov 22, 2021 | 1.790 | 1.795 | 1.690 | 1.720 | 2,278,050 | -0.06(-3.37%) |
Nov 19, 2021 | 1.806 | 1.806 | 1.760 | 1.780 | 1,856,692 | -0.02(-1.11%) |
Nov 18, 2021 | 1.940 | 1.950 | 1.790 | 1.800 | 2,957,276 | -0.12(-6.25%) |
Nov 17, 2021 | 1.990 | 2.010 | 1.910 | 1.920 | 1,765,163 | -0.08(-4.00%) |
Nov 16, 2021 | 2.020 | 2.020 | 1.960 | 2.000 | 2,094,605 | +0.00(+0.00%) |
Nov 15, 2021 | 2.090 | 2.097 | 1.990 | 2.000 | 1,531,865 | -0.05(-2.44%) |
Nov 12, 2021 | 2.090 | 2.110 | 2.020 | 2.050 | 1,608,438 | +0.00(+0.00%) |
Nov 11, 2021 | 2.110 | 2.110 | 2.010 | 2.050 | 2,131,433 | +0.01(+0.49%) |
Nov 10, 2021 | 2.120 | 2.040 | 1,828,540 | -0.07(-3.32%) | ||
Nov 09, 2021 | 2.180 | 2.219 | 2.070 | 2.110 | 2,601,964 | -0.07(-3.21%) |
Nov 08, 2021 | 2.200 | 2.230 | 2.150 | 2.180 | 1,608,889 | -0.03(-1.36%) |
Nov 05, 2021 | 2.400 | 2.420 | 2.180 | 2.210 | 3,046,338 | -0.21(-8.68%) |
Nov 04, 2021 | 2.200 | 2.450 | 2.180 | 2.420 | 5,768,541 | +0.20(+9.01%) |
Nov 03, 2021 | 2.030 | 2.220 | 2.003 | 2.220 | 2,732,704 | +0.16(+7.77%) |
Nov 02, 2021 | 1.960 | 2.085 | 1.880 | 2.060 | 2,680,018 | +0.13(+6.74%) |
Nov 01, 2021 | 1.840 | 1.960 | 1.830 | 1.930 | 2,537,350 | +0.10(+5.46%) |
Oct 29, 2021 | 1.910 | 1.925 | 1.820 | 1.830 | 2,215,429 | -0.11(-5.67%) |
Oct 28, 2021 | 1.810 | 1.940 | 1.800 | 1.940 | 2,400,829 | +0.14(+7.78%) |
Oct 27, 2021 | 1.890 | 1.890 | 1.790 | 1.800 | 2,648,725 | -0.09(-4.76%) |
Oct 26, 2021 | 1.950 | 1.880 | 1.890 | 1,595,428 | -0.07(-3.57%) | |
Oct 25, 2021 | 1.970 | 1.990 | 1.920 | 1.960 | 1,635,890 | -0.03(-1.51%) |
Oct 22, 2021 | 1.960 | 2.000 | 1.920 | 1.990 | 1,764,495 | +0.00(+0.00%) |
Oct 21, 2021 | 1.990 | 2.010 | 1.920 | 1.990 | 1,714,071 | +0.03(+1.53%) |
Oct 20, 2021 | 2.030 | 2.057 | 1.950 | 1.960 | 2,066,227 | -0.09(-4.39%) |
Oct 19, 2021 | 2.010 | 2.060 | 2.010 | 2.050 | 1,528,857 | +0.05(+2.50%) |
Oct 18, 2021 | 1.990 | 2.030 | 1.950 | 2.000 | 2,768,460 | +0.04(+2.04%) |
Oct 15, 2021 | 2.030 | 2.060 | 1.950 | 1.960 | 1,733,663 | -0.06(-2.97%) |
Oct 14, 2021 | 1.970 | 2.030 | 1.950 | 2.020 | 1,329,529 | +0.05(+2.54%) |
Oct 13, 2021 | 1.950 | 2.000 | 1.925 | 1.970 | 1,041,140 | +0.03(+1.55%) |
Oct 12, 2021 | 1.980 | 2.010 | 1.925 | 1.940 | 1,409,986 | -0.05(-2.51%) |
Oct 11, 2021 | 1.970 | 1.990 | 1.920 | 1.990 | 818,746 | +0.01(+0.51%) |
Oct 08, 2021 | 2.000 | 2.000 | 1.950 | 1.980 | 1,152,592 | -0.02(-1.00%) |
Oct 07, 2021 | 1.970 | 2.040 | 1.930 | 2.000 | 1,710,072 | +0.05(+2.56%) |
Oct 06, 2021 | 2.000 | 2.020 | 1.920 | 1.950 | 1,821,944 | -0.06(-2.99%) |
Oct 05, 2021 | 2.080 | 2.110 | 2.000 | 2.010 | 1,728,493 | -0.05(-2.43%) |
Oct 04, 2021 | 2.200 | 2.200 | 2.060 | 2.060 | 1,835,111 | -0.14(-6.36%) |
Oct 01, 2021 | 2.230 | 2.240 | 2.150 | 2.200 | 1,854,063 | +0.02(+0.92%) |
Sep 30, 2021 | 2.260 | 2.280 | 2.170 | 2.180 | 1,482,254 | -0.05(-2.24%) |
Sep 29, 2021 | 2.320 | 2.320 | 2.220 | 2.230 | 1,805,100 | -0.09(-3.88%) |
Sep 28, 2021 | 2.400 | 2.410 | 2.310 | 2.320 | 1,548,327 | -0.10(-4.13%) |
Sep 27, 2021 | 2.390 | 2.470 | 2.360 | 2.420 | 1,897,082 | +0.05(+2.11%) |
Sep 24, 2021 | 2.350 | 2.410 | 2.340 | 2.370 | 1,425,958 | -0.03(-1.25%) |
Sep 23, 2021 | 2.310 | 2.410 | 2.300 | 2.400 | 1,862,001 | +0.09(+3.90%) |
Sep 22, 2021 | 2.360 | 2.370 | 2.290 | 2.310 | 2,433,511 | -0.03(-1.28%) |
Sep 21, 2021 | 2.310 | 2.400 | 2.260 | 2.340 | 3,360,514 | +0.02(+0.86%) |
Sep 20, 2021 | 2.530 | 2.530 | 2.320 | 2.320 | 7,391,194 | -0.11(-4.53%) |
Sep 17, 2021 | 2.330 | 2.440 | 2.270 | 2.430 | 9,137,204 | +0.10(+4.29%) |
Sep 16, 2021 | 2.270 | 2.360 | 2.200 | 2.330 | 4,202,950 | +0.06(+2.64%) |
Sep 15, 2021 | 2.150 | 2.290 | 2.145 | 2.270 | 2,997,968 | +0.11(+5.09%) |
Sep 14, 2021 | 2.240 | 2.259 | 2.150 | 2.160 | 2,015,126 | -0.08(-3.57%) |
Sep 13, 2021 | 2.290 | 2.300 | 2.200 | 2.240 | 1,798,456 | +0.04(+1.82%) |
Sep 10, 2021 | 2.220 | 2.230 | 2.190 | 2.200 | 1,306,041 | +0.00(+0.00%) |
Sep 09, 2021 | 2.210 | 2.270 | 2.180 | 2.200 | 1,233,950 | +0.01(+0.46%) |
Sep 08, 2021 | 2.210 | 2.210 | 2.150 | 2.190 | 3,001,491 | -0.01(-0.45%) |
Sep 07, 2021 | 2.310 | 2.340 | 2.190 | 2.200 | 2,234,467 | -0.08(-3.51%) |
Sep 03, 2021 | 2.390 | 2.400 | 2.280 | 2.280 | 1,852,692 | -0.11(-4.60%) |
Sep 02, 2021 | 2.370 | 2.420 | 2.370 | 2.390 | 1,866,132 | -0.01(-0.42%) |
Sep 01, 2021 | 2.340 | 2.400 | 2.330 | 2.400 | 1,341,717 | +0.05(+2.13%) |
Aug 31, 2021 | 2.270 | 2.430 | 2.270 | 2.350 | 2,546,969 | +0.05(+2.17%) |
Aug 30, 2021 | 2.350 | 2.380 | 2.270 | 2.300 | 3,012,948 | -0.08(-3.36%) |
Aug 27, 2021 | 2.370 | 2.410 | 2.330 | 2.380 | 3,382,329 | +0.03(+1.28%) |
Aug 26, 2021 | 2.410 | 2.490 | 2.330 | 2.350 | 1,854,443 | -0.08(-3.29%) |
Aug 25, 2021 | 2.370 | 2.450 | 2.330 | 2.430 | 2,366,491 | +0.05(+2.10%) |
Aug 24, 2021 | 2.320 | 2.390 | 2.310 | 2.380 | 1,690,513 | +0.04(+1.71%) |
Aug 23, 2021 | 2.290 | 2.350 | 2.260 | 2.340 | 1,914,135 | +0.07(+3.08%) |
Aug 20, 2021 | 2.200 | 2.285 | 2.150 | 2.270 | 1,919,346 | +0.09(+4.13%) |
Aug 19, 2021 | 2.210 | 2.250 | 2.180 | 2.180 | 1,681,256 | -0.03(-1.36%) |
Aug 18, 2021 | 2.330 | 2.330 | 2.203 | 2.210 | 2,479,250 | -0.12(-5.15%) |
Aug 17, 2021 | 2.270 | 2.370 | 2.220 | 2.330 | 2,958,558 | +0.05(+2.19%) |
Aug 16, 2021 | 2.230 | 2.320 | 2.223 | 2.280 | 2,626,429 | +0.02(+0.88%) |
Aug 13, 2021 | 2.310 | 2.370 | 2.210 | 2.260 | 4,492,002 | -0.09(-3.83%) |
Aug 12, 2021 | 2.340 | 2.370 | 2.290 | 2.350 | 2,444,744 | +0.00(+0.00%) |
Aug 11, 2021 | 2.410 | 2.434 | 2.280 | 2.350 | 3,885,880 | -0.04(-1.67%) |
Aug 10, 2021 | 2.570 | 2.567 | 2.350 | 2.390 | 4,661,869 | -0.18(-7.00%) |
Aug 09, 2021 | 2.610 | 2.720 | 2.430 | 2.570 | 11,092,339 | +0.02(+0.78%) |
Aug 06, 2021 | 2.290 | 2.550 | 2.270 | 2.550 | 18,689,876 | -0.70(-21.54%) |
Aug 05, 2021 | 3.100 | 3.250 | 3.090 | 3.250 | 1,594,651 | +0.12(+3.83%) |
Aug 04, 2021 | 3.230 | 3.260 | 3.070 | 3.130 | 1,668,346 | -0.09(-2.80%) |
Aug 03, 2021 | 3.220 | 3.240 | 3.120 | 3.220 | 1,914,552 | -0.03(-0.92%) |
Aug 02, 2021 | 3.230 | 3.290 | 3.200 | 3.250 | 1,152,372 | +0.03(+0.93%) |
Jul 30, 2021 | 3.200 | 3.300 | 3.190 | 3.220 | 1,135,115 | +0.00(+0.00%) |
Jul 29, 2021 | 3.360 | 3.380 | 3.220 | 3.220 | 1,355,425 | -0.08(-2.42%) |
Jul 28, 2021 | 3.170 | 3.320 | 3.120 | 3.300 | 1,219,308 | +0.12(+3.77%) |
Jul 27, 2021 | 3.210 | 3.230 | 3.090 | 3.180 | 1,291,064 | +0.00(+0.00%) |
Jul 26, 2021 | 3.250 | 3.310 | 3.180 | 3.180 | 1,249,398 | -0.08(-2.45%) |
Jul 23, 2021 | 3.330 | 3.370 | 3.240 | 3.260 | 1,370,919 | -0.07(-2.10%) |
Jul 22, 2021 | 3.500 | 3.510 | 3.320 | 3.330 | 1,691,268 | -0.16(-4.58%) |
Jul 21, 2021 | 3.390 | 3.550 | 3.381 | 3.490 | 1,314,483 | +0.09(+2.65%) |
Jul 20, 2021 | 3.340 | 3.420 | 3.290 | 3.400 | 2,377,929 | +0.10(+3.03%) |
Jul 19, 2021 | 3.350 | 3.450 | 3.280 | 3.300 | 1,970,459 | -0.11(-3.23%) |
Jul 16, 2021 | 3.480 | 3.560 | 3.390 | 3.410 | 2,252,377 | -0.06(-1.73%) |
Jul 15, 2021 | 3.400 | 3.520 | 3.320 | 3.470 | 1,652,660 | +0.05(+1.46%) |
Jul 14, 2021 | 3.370 | 3.430 | 3.310 | 3.420 | 2,068,582 | +0.02(+0.59%) |
Jul 13, 2021 | 3.490 | 3.500 | 3.360 | 3.400 | 1,242,161 | -0.08(-2.30%) |
Jul 12, 2021 | 3.540 | 3.560 | 3.460 | 3.480 | 1,055,791 | -0.05(-1.42%) |
Jul 09, 2021 | 3.580 | 3.596 | 3.480 | 3.530 | 1,661,863 | +0.00(+0.00%) |
Jul 08, 2021 | 3.380 | 3.580 | 3.350 | 3.530 | 1,896,981 | +0.10(+2.92%) |
Jul 07, 2021 | 3.550 | 3.550 | 3.340 | 3.430 | 2,646,146 | -0.12(-3.38%) |
Jul 06, 2021 | 3.680 | 3.680 | 3.530 | 3.550 | 1,953,628 | -0.09(-2.47%) |
Jul 02, 2021 | 3.820 | 3.830 | 3.580 | 3.640 | 2,533,923 | -0.18(-4.71%) |
Jul 01, 2021 | 3.800 | 3.830 | 3.730 | 3.820 | 1,463,282 | +0.07(+1.87%) |
Jun 30, 2021 | 3.900 | 3.900 | 3.730 | 3.750 | 2,481,680 | -0.14(-3.60%) |
Jun 29, 2021 | 3.960 | 3.971 | 3.861 | 3.890 | 2,129,241 | -0.04(-1.02%) |
Jun 28, 2021 | 3.960 | 4.025 | 3.870 | 3.930 | 2,596,483 | +0.04(+1.03%) |
Jun 25, 2021 | 4.030 | 4.080 | 3.870 | 3.890 | 10,429,232 | -0.12(-2.99%) |
Jun 24, 2021 | 3.970 | 4.020 | 3.900 | 4.010 | 2,178,168 | +0.08(+2.04%) |
Jun 23, 2021 | 4.000 | 4.060 | 3.882 | 3.930 | 2,540,846 | +0.00(+0.00%) |
Jun 22, 2021 | 4.160 | 4.160 | 3.880 | 3.930 | 3,959,947 | -0.25(-5.98%) |
Jun 21, 2021 | 4.290 | 4.300 | 4.120 | 4.180 | 2,529,737 | -0.09(-2.11%) |
Jun 18, 2021 | 4.270 | 4.400 | 4.230 | 4.270 | 7,193,239 | -0.07(-1.61%) |
Jun 17, 2021 | 4.220 | 4.430 | 4.220 | 4.340 | 1,959,821 | +0.05(+1.17%) |
Jun 16, 2021 | 4.220 | 4.338 | 4.120 | 4.290 | 2,676,292 | +0.02(+0.47%) |
Jun 15, 2021 | 4.420 | 4.435 | 4.100 | 4.270 | 3,311,983 | -0.13(-2.95%) |
Jun 14, 2021 | 4.440 | 4.540 | 4.340 | 4.400 | 3,653,249 | -0.05(-1.12%) |
Jun 11, 2021 | 4.400 | 4.450 | 4.300 | 4.450 | 1,682,265 | +0.06(+1.37%) |
Jun 10, 2021 | 4.390 | 4.420 | 4.250 | 4.390 | 2,208,332 | +0.05(+1.15%) |
Jun 09, 2021 | 4.210 | 4.360 | 4.214 | 4.340 | 2,276,283 | +0.10(+2.36%) |
Jun 08, 2021 | 4.320 | 4.400 | 4.060 | 4.240 | 3,881,997 | +0.02(+0.47%) |
Jun 07, 2021 | 3.860 | 4.270 | 3.790 | 4.220 | 5,184,911 | +0.40(+10.47%) |
Jun 04, 2021 | 3.850 | 3.920 | 3.760 | 3.820 | 1,924,953 | -0.02(-0.52%) |
Jun 03, 2021 | 3.850 | 3.875 | 3.710 | 3.840 | 2,432,875 | +0.00(+0.00%) |
Jun 02, 2021 | 3.750 | 3.880 | 3.650 | 3.840 | 4,301,364 | +0.15(+4.07%) |
Jun 01, 2021 | 3.590 | 3.725 | 3.500 | 3.690 | 3,945,063 | +0.24(+6.96%) |
May 28, 2021 | 3.496 | 3.520 | 3.405 | 3.450 | 2,462,220 | +0.05(+1.47%) |
May 27, 2021 | 3.300 | 3.450 | 3.283 | 3.400 | 2,709,483 | +0.15(+4.62%) |
May 26, 2021 | 3.250 | 3.300 | 3.210 | 3.250 | 1,417,322 | +0.00(+0.00%) |
May 25, 2021 | 3.210 | 3.290 | 3.210 | 3.250 | 3,853,693 | +0.03(+0.93%) |
May 24, 2021 | 3.380 | 3.389 | 3.195 | 3.220 | 1,999,287 | -0.14(-4.17%) |
May 21, 2021 | 3.450 | 3.450 | 3.360 | 3.360 | 1,508,899 | -0.05(-1.47%) |
May 20, 2021 | 3.330 | 3.490 | 3.290 | 3.410 | 1,961,471 | +0.08(+2.40%) |
May 19, 2021 | 3.340 | 3.445 | 3.300 | 3.330 | 1,968,287 | -0.13(-3.90%) |
May 18, 2021 | 3.450 | 3.570 | 3.430 | 3.465 | 2,107,233 | +0.02(+0.73%) |
May 17, 2021 | 3.480 | 3.570 | 3.390 | 3.440 | 2,937,197 | -0.04(-1.15%) |
May 14, 2021 | 3.070 | 3.490 | 3.010 | 3.480 | 4,452,661 | +0.42(+13.73%) |
May 13, 2021 | 3.220 | 3.233 | 2.990 | 3.060 | 2,786,420 | -0.07(-2.24%) |
May 12, 2021 | 3.080 | 3.290 | 3.060 | 3.130 | 2,221,851 | +0.01(+0.32%) |
May 11, 2021 | 2.950 | 3.160 | 2.910 | 3.120 | 1,997,644 | +0.05(+1.63%) |
May 10, 2021 | 3.100 | 3.150 | 3.000 | 3.070 | 1,926,667 | -0.01(-0.32%) |
May 07, 2021 | 3.001 | 3.110 | 3.001 | 3.080 | 1,677,128 | +0.09(+3.01%) |
May 06, 2021 | 3.080 | 3.100 | 2.900 | 2.990 | 2,840,749 | -0.09(-2.92%) |
May 05, 2021 | 3.120 | 3.160 | 3.065 | 3.080 | 1,746,697 | +0.00(+0.00%) |
May 04, 2021 | 3.160 | 3.180 | 3.070 | 3.080 | 2,158,251 | -0.11(-3.45%) |
May 03, 2021 | 3.140 | 3.210 | 3.060 | 3.190 | 2,633,148 | +0.08(+2.57%) |
Apr 30, 2021 | 3.090 | 3.240 | 3.030 | 3.110 | 4,247,000 | +0.01(+0.32%) |
Apr 29, 2021 | 3.090 | 3.120 | 2.980 | 3.100 | 3,042,569 | +0.04(+1.31%) |
Apr 28, 2021 | 3.050 | 3.070 | 2.990 | 3.060 | 1,877,101 | -0.01(-0.33%) |
Apr 27, 2021 | 3.050 | 3.090 | 3.000 | 3.070 | 2,108,075 | +0.01(+0.33%) |
Apr 26, 2021 | 3.060 | 3.070 | 3.000 | 3.060 | 3,475,776 | +0.04(+1.32%) |
Apr 23, 2021 | 3.010 | 3.060 | 2.990 | 3.020 | 2,830,800 | +0.03(+1.00%) |
Apr 22, 2021 | 3.000 | 3.060 | 2.930 | 2.990 | 4,165,346 | -0.02(-0.66%) |
Apr 21, 2021 | 2.920 | 3.010 | 2.830 | 3.010 | 1,785,857 | +0.10(+3.44%) |
Apr 20, 2021 | 2.900 | 2.960 | 2.840 | 2.910 | 2,851,805 | +0.02(+0.69%) |
Apr 19, 2021 | 3.010 | 3.010 | 2.860 | 2.890 | 1,715,378 | -0.11(-3.67%) |
Apr 16, 2021 | 2.980 | 3.010 | 2.870 | 3.000 | 1,378,600 | +0.02(+0.67%) |
Apr 15, 2021 | 3.010 | 3.030 | 2.960 | 2.980 | 1,726,233 | +0.00(+0.00%) |
Apr 14, 2021 | 3.020 | 3.060 | 2.960 | 2.980 | 2,572,520 | +0.02(+0.68%) |
Apr 13, 2021 | 2.950 | 2.970 | 2.820 | 2.960 | 2,624,128 | +0.02(+0.68%) |
Apr 12, 2021 | 3.080 | 3.080 | 2.930 | 2.940 | 2,617,229 | -0.13(-4.23%) |
Apr 09, 2021 | 3.160 | 3.170 | 3.045 | 3.070 | 2,170,000 | -0.12(-3.76%) |
Apr 08, 2021 | 3.150 | 3.210 | 3.060 | 3.190 | 4,018,188 | +0.07(+2.24%) |
Apr 07, 2021 | 3.170 | 3.210 | 3.100 | 3.120 | 1,778,303 | -0.04(-1.27%) |
Apr 06, 2021 | 3.240 | 3.240 | 3.130 | 3.160 | 2,479,395 | -0.06(-1.86%) |
Apr 05, 2021 | 3.350 | 3.370 | 3.150 | 3.220 | 2,664,241 | -0.09(-2.72%) |
Apr 01, 2021 | 3.300 | 3.350 | 3.240 | 3.310 | 1,564,200 | +0.05(+1.53%) |
Mar 31, 2021 | 3.120 | 3.490 | 3.110 | 3.260 | 3,275,519 | +0.20(+6.54%) |
Mar 30, 2021 | 3.070 | 3.160 | 2.960 | 3.060 | 1,635,586 | -0.04(-1.29%) |
Mar 29, 2021 | 3.140 | 3.200 | 3.070 | 3.100 | 1,369,546 | -0.05(-1.59%) |
Mar 26, 2021 | 3.120 | 3.160 | 3.040 | 3.150 | 1,470,200 | +0.03(+0.96%) |
Mar 25, 2021 | 2.910 | 3.140 | 2.870 | 3.120 | 2,931,692 | +0.22(+7.59%) |
Mar 24, 2021 | 3.200 | 3.230 | 2.900 | 2.900 | 3,339,478 | -0.27(-8.52%) |
Mar 23, 2021 | 3.440 | 3.450 | 3.160 | 3.170 | 2,878,032 | -0.27(-7.85%) |
Mar 22, 2021 | 3.540 | 3.590 | 3.390 | 3.440 | 1,415,753 | -0.08(-2.27%) |
Mar 19, 2021 | 3.450 | 3.540 | 3.380 | 3.520 | 5,330,500 | +0.09(+2.62%) |
Mar 18, 2021 | 3.540 | 3.630 | 3.420 | 3.430 | 2,183,541 | -0.11(-3.11%) |
Mar 17, 2021 | 3.480 | 3.580 | 3.450 | 3.540 | 1,514,689 | +0.02(+0.57%) |
Mar 16, 2021 | 3.690 | 3.720 | 3.440 | 3.520 | 3,546,357 | -0.14(-3.83%) |
Mar 15, 2021 | 3.680 | 3.690 | 3.530 | 3.660 | 2,251,866 | -0.03(-0.81%) |
Mar 12, 2021 | 3.850 | 3.860 | 3.628 | 3.690 | 2,410,100 | -0.22(-5.63%) |
Mar 11, 2021 | 3.990 | 4.090 | 3.580 | 3.910 | 17,227,662 | +0.62(+18.84%) |
Mar 10, 2021 | 3.410 | 3.440 | 3.240 | 3.290 | 1,549,619 | -0.07(-2.08%) |
Mar 09, 2021 | 3.200 | 3.410 | 3.200 | 3.360 | 1,858,298 | +0.19(+5.99%) |
Mar 08, 2021 | 3.260 | 3.360 | 3.130 | 3.170 | 1,573,031 | -0.12(-3.65%) |
Mar 05, 2021 | 3.200 | 3.300 | 2.950 | 3.290 | 2,587,100 | +0.09(+2.81%) |
Mar 04, 2021 | 3.270 | 3.310 | 3.070 | 3.200 | 2,715,321 | -0.08(-2.44%) |
Mar 03, 2021 | 3.470 | 3.560 | 3.260 | 3.280 | 3,222,746 | -0.23(-6.55%) |
Mar 02, 2021 | 3.700 | 3.730 | 3.490 | 3.510 | 3,969,486 | -0.10(-2.77%) |
Mar 01, 2021 | 3.600 | 3.720 | 3.510 | 3.610 | 2,248,191 | +0.18(+5.25%) |
Feb 26, 2021 | 3.580 | 3.690 | 3.430 | 3.430 | 3,151,600 | -0.17(-4.72%) |
Feb 25, 2021 | 3.730 | 3.830 | 3.590 | 3.600 | 2,354,815 | -0.14(-3.74%) |
Feb 24, 2021 | 3.620 | 3.750 | 3.590 | 3.740 | 1,802,836 | +0.09(+2.47%) |
Feb 23, 2021 | 3.680 | 3.730 | 3.540 | 3.650 | 2,631,589 | -0.09(-2.41%) |
Feb 22, 2021 | 3.730 | 3.850 | 3.650 | 3.740 | 3,124,073 | +0.07(+1.91%) |
Feb 19, 2021 | 3.600 | 3.700 | 3.570 | 3.670 | 2,005,300 | +0.11(+3.09%) |
Feb 18, 2021 | 3.670 | 3.690 | 3.540 | 3.560 | 2,081,353 | -0.11(-3.00%) |
Feb 17, 2021 | 3.620 | 3.680 | 3.520 | 3.670 | 3,268,596 | +0.04(+1.10%) |
Feb 16, 2021 | 3.730 | 3.730 | 3.570 | 3.630 | 3,000,361 | +0.00(+0.00%) |
Feb 12, 2021 | 3.730 | 3.760 | 3.580 | 3.630 | 1,919,400 | -0.14(-3.71%) |
Feb 11, 2021 | 3.850 | 3.860 | 3.660 | 3.770 | 2,156,628 | -0.08(-2.08%) |
Feb 10, 2021 | 3.930 | 3.990 | 3.720 | 3.850 | 2,350,487 | -0.05(-1.28%) |
Feb 09, 2021 | 4.010 | 4.020 | 3.860 | 3.900 | 2,238,808 | -0.05(-1.27%) |
Feb 08, 2021 | 3.970 | 4.040 | 3.830 | 3.950 | 4,086,088 | +0.14(+3.67%) |
Feb 05, 2021 | 3.740 | 3.850 | 3.655 | 3.810 | 2,133,100 | +0.09(+2.42%) |
Feb 04, 2021 | 3.790 | 3.800 | 3.660 | 3.720 | 1,531,764 | -0.02(-0.53%) |
Feb 03, 2021 | 3.760 | 3.850 | 3.710 | 3.740 | 2,214,967 | +0.05(+1.36%) |
Feb 02, 2021 | 3.780 | 3.790 | 3.620 | 3.690 | 1,854,658 | -0.02(-0.54%) |