Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.650 | 1.860 | 1.540 | 1.850 | 2,149,684 | +0.13(+7.56%) |
Nov 29, 2021 | 1.810 | 1.830 | 1.720 | 1.720 | 854,625 | -0.14(-7.53%) |
Nov 26, 2021 | 1.810 | 1.860 | 1.700 | 1.860 | 658,159 | -0.03(-1.59%) |
Nov 24, 2021 | 1.950 | 1.959 | 1.850 | 1.890 | 1,681,301 | -0.17(-8.25%) |
Nov 23, 2021 | 1.960 | 2.080 | 1.820 | 2.060 | 4,445,771 | +0.15(+7.85%) |
Nov 22, 2021 | 2.060 | 2.080 | 1.910 | 1.910 | 2,545,046 | -0.13(-6.37%) |
Nov 19, 2021 | 2.120 | 2.160 | 2.000 | 2.040 | 849,085 | -0.12(-5.56%) |
Nov 18, 2021 | 2.220 | 2.165 | 2.150 | 2.160 | 1,339,312 | -0.08(-3.57%) |
Nov 17, 2021 | 2.200 | 2.480 | 2.120 | 2.240 | 4,132,229 | +0.08(+3.70%) |
Nov 16, 2021 | 1.990 | 2.390 | 1.760 | 2.160 | 7,169,339 | +0.02(+0.93%) |
Nov 15, 2021 | 2.230 | 2.270 | 2.125 | 2.140 | 2,532,977 | -0.16(-6.96%) |
Nov 12, 2021 | 2.300 | 2.350 | 2.210 | 2.300 | 1,200,955 | +0.02(+0.88%) |
Nov 11, 2021 | 2.200 | 2.400 | 2.060 | 2.280 | 6,868,457 | +0.10(+4.59%) |
Nov 10, 2021 | 2.240 | 2.180 | 11,256,081 | -0.06(-2.68%) | ||
Nov 09, 2021 | 2.000 | 2.500 | 1.950 | 2.240 | 9,802,872 | +0.24(+12.00%) |
Nov 08, 2021 | 1.980 | 2.030 | 1.910 | 2.000 | 473,261 | +0.04(+2.04%) |
Nov 05, 2021 | 1.940 | 1.980 | 1.910 | 1.960 | 157,758 | +0.06(+3.16%) |
Nov 04, 2021 | 1.910 | 2.100 | 1.890 | 1.900 | 1,282,219 | +0.07(+3.83%) |
Nov 03, 2021 | 1.870 | 1.870 | 1.810 | 1.830 | 95,755 | -0.04(-2.14%) |
Nov 02, 2021 | 1.920 | 1.920 | 1.810 | 1.870 | 245,259 | +0.01(+0.54%) |
Nov 01, 2021 | 1.710 | 1.930 | 1.730 | 1.860 | 988,865 | +0.13(+7.51%) |
Oct 29, 2021 | 1.740 | 1.780 | 1.710 | 1.730 | 87,482 | +0.01(+0.58%) |
Oct 28, 2021 | 1.700 | 1.760 | 1.700 | 1.720 | 152,241 | +0.01(+0.58%) |
Oct 27, 2021 | 1.810 | 1.810 | 1.710 | 1.710 | 134,199 | -0.12(-6.56%) |
Oct 26, 2021 | 1.740 | 1.830 | 697,263 | +0.12(+7.02%) | ||
Oct 25, 2021 | 1.610 | 1.740 | 1.710 | 373,491 | +0.08(+4.91%) | |
Oct 22, 2021 | 1.580 | 1.640 | 1.560 | 1.630 | 248,504 | +0.02(+1.24%) |
Oct 21, 2021 | 1.630 | 1.630 | 1.570 | 1.610 | 213,575 | -0.02(-1.23%) |
Oct 20, 2021 | 1.710 | 1.710 | 1.560 | 1.630 | 585,069 | -0.09(-5.23%) |
Oct 19, 2021 | 1.740 | 1.740 | 1.690 | 1.720 | 166,502 | +0.01(+0.58%) |
Oct 18, 2021 | 1.750 | 1.770 | 1.710 | 1.710 | 84,494 | -0.07(-3.93%) |
Oct 15, 2021 | 1.770 | 1.798 | 1.770 | 1.780 | 91,829 | +0.00(+0.00%) |
Oct 14, 2021 | 1.770 | 1.820 | 1.744 | 1.780 | 171,886 | +0.05(+2.89%) |
Oct 13, 2021 | 1.700 | 1.730 | 1.640 | 1.730 | 170,501 | +0.03(+1.76%) |
Oct 12, 2021 | 1.730 | 1.750 | 1.630 | 1.700 | 173,393 | -0.04(-2.30%) |
Oct 11, 2021 | 1.730 | 1.750 | 1.680 | 1.740 | 155,272 | +0.01(+0.58%) |
Oct 08, 2021 | 1.770 | 1.770 | 1.720 | 1.730 | 53,021 | -0.04(-2.26%) |
Oct 07, 2021 | 1.780 | 1.790 | 1.750 | 1.770 | 94,298 | +0.00(+0.00%) |
Oct 06, 2021 | 1.730 | 1.770 | 1.720 | 1.770 | 133,799 | +0.00(+0.00%) |
Oct 05, 2021 | 1.750 | 1.823 | 1.721 | 1.770 | 231,550 | +0.03(+1.72%) |
Oct 04, 2021 | 1.780 | 1.780 | 1.740 | 1.740 | 151,585 | -0.06(-3.33%) |
Oct 01, 2021 | 1.790 | 1.842 | 1.770 | 1.800 | 155,821 | +0.03(+1.69%) |
Sep 30, 2021 | 1.720 | 1.800 | 1.715 | 1.770 | 74,173 | +0.02(+1.14%) |
Sep 29, 2021 | 1.740 | 1.770 | 1.710 | 1.750 | 104,925 | +0.00(+0.00%) |
Sep 28, 2021 | 1.780 | 1.780 | 1.720 | 1.750 | 195,306 | -0.05(-2.78%) |
Sep 27, 2021 | 1.740 | 1.810 | 1.720 | 1.800 | 138,136 | +0.06(+3.45%) |
Sep 24, 2021 | 1.730 | 1.770 | 1.730 | 1.740 | 85,362 | -0.02(-1.14%) |
Sep 23, 2021 | 1.730 | 1.772 | 1.711 | 1.760 | 270,502 | +0.03(+1.73%) |
Sep 22, 2021 | 1.770 | 1.785 | 1.730 | 1.730 | 171,164 | -0.05(-2.81%) |
Sep 21, 2021 | 1.750 | 1.780 | 1.750 | 1.780 | 116,523 | +0.03(+1.71%) |
Sep 20, 2021 | 1.750 | 1.780 | 1.720 | 1.750 | 180,717 | -0.03(-1.69%) |
Sep 17, 2021 | 1.780 | 1.810 | 1.770 | 1.780 | 322,670 | -0.01(-0.56%) |
Sep 16, 2021 | 1.820 | 1.840 | 1.790 | 1.790 | 95,041 | -0.05(-2.72%) |
Sep 15, 2021 | 1.810 | 1.860 | 1.770 | 1.840 | 116,110 | +0.05(+2.79%) |
Sep 14, 2021 | 1.890 | 1.890 | 1.770 | 1.790 | 211,716 | -0.10(-5.29%) |
Sep 13, 2021 | 1.830 | 1.920 | 1.810 | 1.890 | 128,541 | +0.05(+2.72%) |
Sep 10, 2021 | 1.870 | 1.880 | 1.840 | 1.840 | 152,141 | -0.03(-1.60%) |
Sep 09, 2021 | 1.870 | 1.900 | 1.842 | 1.870 | 177,392 | +0.02(+1.08%) |
Sep 08, 2021 | 1.910 | 1.930 | 1.850 | 1.850 | 180,175 | -0.08(-4.15%) |
Sep 07, 2021 | 1.980 | 1.985 | 1.910 | 1.930 | 259,920 | -0.07(-3.50%) |
Sep 03, 2021 | 2.020 | 2.020 | 1.950 | 2.000 | 310,746 | +0.00(+0.00%) |
Sep 02, 2021 | 1.970 | 2.040 | 1.960 | 2.000 | 201,240 | +0.01(+0.50%) |
Sep 01, 2021 | 2.010 | 2.038 | 1.960 | 1.990 | 251,133 | -0.02(-1.00%) |
Aug 31, 2021 | 1.970 | 2.050 | 1.970 | 2.010 | 441,731 | +0.01(+0.50%) |
Aug 30, 2021 | 1.980 | 2.060 | 1.970 | 2.000 | 611,092 | -0.02(-0.99%) |
Aug 27, 2021 | 1.980 | 2.030 | 1.940 | 2.020 | 440,749 | +0.07(+3.59%) |
Aug 26, 2021 | 2.010 | 2.040 | 1.940 | 1.950 | 164,606 | -0.05(-2.50%) |
Aug 25, 2021 | 1.960 | 2.020 | 1.920 | 2.000 | 200,040 | +0.01(+0.50%) |
Aug 24, 2021 | 1.910 | 2.005 | 1.910 | 1.990 | 210,962 | +0.06(+3.11%) |
Aug 23, 2021 | 1.830 | 1.950 | 1.830 | 1.930 | 215,242 | +0.09(+4.89%) |
Aug 20, 2021 | 1.810 | 1.840 | 1.750 | 1.840 | 301,399 | +0.06(+3.37%) |
Aug 19, 2021 | 1.870 | 1.910 | 1.770 | 1.780 | 706,479 | -0.13(-6.81%) |
Aug 18, 2021 | 1.940 | 1.975 | 1.850 | 1.910 | 397,943 | -0.05(-2.55%) |
Aug 17, 2021 | 2.000 | 2.000 | 1.820 | 1.960 | 530,912 | -0.04(-2.00%) |
Aug 16, 2021 | 2.090 | 2.090 | 1.970 | 2.000 | 393,784 | -0.06(-2.91%) |
Aug 13, 2021 | 2.080 | 2.120 | 2.050 | 2.060 | 192,918 | -0.08(-3.74%) |
Aug 12, 2021 | 2.040 | 2.140 | 2.030 | 2.140 | 206,294 | +0.09(+4.39%) |
Aug 11, 2021 | 2.020 | 2.060 | 1.990 | 2.050 | 189,634 | +0.02(+0.99%) |
Aug 10, 2021 | 2.040 | 2.090 | 2.025 | 2.030 | 164,045 | -0.03(-1.46%) |
Aug 09, 2021 | 2.040 | 2.097 | 2.000 | 2.060 | 347,492 | +0.01(+0.49%) |
Aug 06, 2021 | 2.050 | 2.100 | 2.040 | 2.050 | 109,742 | +0.00(+0.00%) |
Aug 05, 2021 | 2.020 | 2.150 | 2.020 | 2.050 | 316,374 | +0.03(+1.49%) |
Aug 04, 2021 | 2.010 | 2.040 | 1.980 | 2.020 | 269,897 | -0.01(-0.49%) |
Aug 03, 2021 | 2.060 | 2.062 | 2.000 | 2.030 | 153,052 | -0.03(-1.46%) |
Aug 02, 2021 | 2.010 | 2.120 | 2.010 | 2.060 | 218,663 | +0.08(+4.04%) |
Jul 30, 2021 | 2.010 | 2.065 | 1.965 | 1.980 | 442,987 | -0.05(-2.46%) |
Jul 29, 2021 | 2.030 | 2.070 | 2.030 | 2.030 | 100,930 | -0.02(-0.98%) |
Jul 28, 2021 | 1.990 | 2.070 | 1.990 | 2.050 | 191,811 | +0.06(+3.02%) |
Jul 27, 2021 | 2.000 | 2.020 | 1.930 | 1.990 | 282,427 | -0.02(-1.00%) |
Jul 26, 2021 | 2.020 | 2.070 | 2.000 | 2.010 | 233,986 | -0.03(-1.47%) |
Jul 23, 2021 | 2.080 | 2.080 | 1.995 | 2.040 | 274,923 | -0.02(-0.97%) |
Jul 22, 2021 | 2.100 | 2.125 | 2.030 | 2.060 | 198,346 | -0.06(-2.83%) |
Jul 21, 2021 | 2.050 | 2.170 | 2.050 | 2.120 | 160,414 | +0.06(+2.91%) |
Jul 20, 2021 | 2.040 | 2.090 | 2.030 | 2.060 | 284,738 | +0.02(+0.98%) |
Jul 19, 2021 | 1.980 | 2.080 | 1.970 | 2.040 | 551,013 | -0.02(-0.97%) |
Jul 16, 2021 | 2.100 | 2.110 | 2.035 | 2.060 | 285,004 | -0.01(-0.48%) |
Jul 15, 2021 | 2.070 | 2.127 | 2.020 | 2.070 | 515,537 | +0.00(+0.00%) |
Jul 14, 2021 | 2.220 | 2.220 | 2.070 | 2.070 | 1,063,449 | -0.16(-7.17%) |
Jul 13, 2021 | 2.200 | 2.280 | 2.110 | 2.230 | 1,060,750 | +0.02(+0.90%) |
Jul 12, 2021 | 2.250 | 2.265 | 2.191 | 2.210 | 1,274,593 | -0.06(-2.64%) |
Jul 09, 2021 | 2.170 | 2.289 | 2.141 | 2.270 | 677,964 | +0.07(+3.18%) |
Jul 08, 2021 | 2.170 | 2.221 | 2.100 | 2.200 | 675,492 | +0.00(+0.00%) |
Jul 07, 2021 | 2.270 | 2.302 | 2.200 | 2.200 | 532,229 | -0.12(-5.17%) |
Jul 06, 2021 | 2.300 | 2.430 | 2.280 | 2.320 | 1,171,607 | -0.21(-8.30%) |
Jul 02, 2021 | 2.470 | 2.700 | 2.380 | 2.530 | 7,250,833 | +0.29(+12.95%) |
Jul 01, 2021 | 2.300 | 2.331 | 2.240 | 2.240 | 3,075,578 | -0.06(-2.61%) |
Jun 30, 2021 | 2.250 | 2.320 | 2.212 | 2.300 | 252,102 | +0.05(+2.22%) |
Jun 29, 2021 | 2.320 | 2.320 | 2.220 | 2.250 | 302,329 | -0.05(-2.17%) |
Jun 28, 2021 | 2.310 | 2.360 | 2.290 | 2.300 | 304,717 | -0.04(-1.71%) |
Jun 25, 2021 | 2.300 | 2.360 | 2.270 | 2.340 | 377,041 | +0.03(+1.30%) |
Jun 24, 2021 | 2.290 | 2.320 | 2.210 | 2.310 | 428,640 | +0.04(+1.76%) |
Jun 23, 2021 | 2.210 | 2.290 | 2.200 | 2.270 | 342,093 | +0.09(+4.13%) |
Jun 22, 2021 | 2.140 | 2.220 | 2.118 | 2.180 | 268,746 | +0.02(+0.93%) |
Jun 21, 2021 | 2.190 | 2.190 | 2.120 | 2.160 | 246,744 | +0.02(+0.93%) |
Jun 18, 2021 | 2.200 | 2.220 | 2.101 | 2.140 | 419,586 | -0.05(-2.28%) |
Jun 17, 2021 | 2.250 | 2.290 | 2.180 | 2.190 | 244,077 | -0.03(-1.35%) |
Jun 16, 2021 | 2.250 | 2.260 | 2.172 | 2.220 | 272,931 | -0.01(-0.45%) |
Jun 15, 2021 | 2.270 | 2.300 | 2.180 | 2.230 | 304,500 | -0.04(-1.76%) |
Jun 14, 2021 | 2.250 | 2.350 | 2.180 | 2.270 | 952,634 | +0.05(+2.25%) |
Jun 11, 2021 | 2.310 | 2.310 | 2.180 | 2.220 | 497,758 | -0.06(-2.63%) |
Jun 10, 2021 | 2.320 | 2.330 | 2.210 | 2.280 | 725,785 | -0.03(-1.30%) |
Jun 09, 2021 | 2.400 | 2.450 | 2.300 | 2.310 | 974,515 | -0.08(-3.35%) |
Jun 08, 2021 | 2.430 | 2.480 | 2.320 | 2.390 | 635,917 | -0.06(-2.45%) |
Jun 07, 2021 | 2.350 | 2.450 | 2.300 | 2.450 | 764,837 | +0.10(+4.26%) |
Jun 04, 2021 | 2.360 | 2.435 | 2.330 | 2.350 | 481,815 | -0.01(-0.42%) |
Jun 03, 2021 | 2.410 | 2.518 | 2.350 | 2.360 | 651,878 | -0.06(-2.48%) |
Jun 02, 2021 | 2.380 | 2.520 | 2.360 | 2.420 | 643,404 | +0.03(+1.26%) |
Jun 01, 2021 | 2.290 | 2.440 | 2.290 | 2.390 | 344,552 | +0.07(+3.02%) |
May 28, 2021 | 2.370 | 2.450 | 2.290 | 2.320 | 371,299 | -0.08(-3.33%) |
May 27, 2021 | 2.310 | 2.470 | 2.300 | 2.400 | 478,131 | +0.03(+1.27%) |
May 26, 2021 | 2.250 | 2.370 | 2.220 | 2.370 | 285,814 | +0.11(+4.87%) |
May 25, 2021 | 2.200 | 2.310 | 2.160 | 2.260 | 534,079 | +0.03(+1.35%) |
May 24, 2021 | 2.390 | 2.430 | 2.230 | 2.230 | 515,577 | -0.16(-6.69%) |
May 21, 2021 | 2.410 | 2.440 | 2.340 | 2.390 | 310,862 | +0.00(+0.00%) |
May 20, 2021 | 2.340 | 2.440 | 2.260 | 2.390 | 703,398 | +0.08(+3.46%) |
May 19, 2021 | 2.320 | 2.365 | 2.250 | 2.310 | 513,600 | -0.03(-1.28%) |
May 18, 2021 | 2.290 | 2.450 | 2.260 | 2.340 | 309,732 | +0.00(+0.00%) |
May 17, 2021 | 2.200 | 2.350 | 2.190 | 2.340 | 277,593 | +0.09(+4.00%) |
May 14, 2021 | 2.120 | 2.270 | 2.120 | 2.250 | 505,318 | +0.10(+4.41%) |
May 13, 2021 | 2.210 | 2.295 | 2.080 | 2.155 | 649,205 | -0.02(-0.69%) |
May 12, 2021 | 2.290 | 2.299 | 2.150 | 2.170 | 484,423 | -0.11(-4.82%) |
May 11, 2021 | 2.080 | 2.340 | 2.080 | 2.280 | 481,946 | +0.08(+3.64%) |
May 10, 2021 | 2.320 | 2.332 | 2.200 | 2.200 | 616,751 | -0.18(-7.56%) |
May 07, 2021 | 2.310 | 2.411 | 2.295 | 2.380 | 373,388 | +0.06(+2.59%) |
May 06, 2021 | 2.430 | 2.460 | 2.240 | 2.320 | 821,106 | -0.16(-6.45%) |
May 05, 2021 | 2.480 | 2.570 | 2.425 | 2.480 | 563,333 | +0.00(+0.00%) |
May 04, 2021 | 2.470 | 2.500 | 2.320 | 2.480 | 811,673 | -0.03(-1.20%) |
May 03, 2021 | 2.710 | 2.720 | 2.470 | 2.510 | 949,851 | -0.19(-7.04%) |
Apr 30, 2021 | 2.740 | 2.810 | 2.650 | 2.700 | 567,200 | -0.12(-4.26%) |
Apr 29, 2021 | 2.890 | 2.910 | 2.690 | 2.820 | 956,140 | +0.04(+1.44%) |
Apr 28, 2021 | 2.880 | 2.880 | 2.680 | 2.780 | 1,069,613 | -0.11(-3.81%) |
Apr 27, 2021 | 2.740 | 2.920 | 2.730 | 2.890 | 1,500,587 | +0.21(+7.84%) |
Apr 26, 2021 | 2.650 | 2.700 | 2.570 | 2.680 | 714,077 | +0.04(+1.32%) |
Apr 23, 2021 | 2.650 | 2.710 | 2.591 | 2.645 | 689,600 | +0.04(+1.73%) |
Apr 22, 2021 | 2.600 | 2.730 | 2.490 | 2.600 | 1,018,339 | -0.02(-0.76%) |
Apr 21, 2021 | 2.440 | 2.680 | 2.360 | 2.620 | 1,589,161 | +0.13(+5.22%) |
Apr 20, 2021 | 2.280 | 2.520 | 2.240 | 2.490 | 1,519,018 | +0.14(+5.96%) |
Apr 19, 2021 | 2.360 | 2.390 | 2.260 | 2.350 | 949,759 | +0.01(+0.43%) |
Apr 16, 2021 | 2.560 | 2.560 | 2.310 | 2.340 | 2,280,500 | -0.20(-7.87%) |
Apr 15, 2021 | 2.570 | 2.730 | 2.510 | 2.540 | 2,323,745 | -0.02(-0.78%) |
Apr 14, 2021 | 2.490 | 2.590 | 2.480 | 2.560 | 781,159 | +0.03(+1.19%) |
Apr 13, 2021 | 2.630 | 2.640 | 2.430 | 2.530 | 2,225,847 | -0.07(-2.69%) |
Apr 12, 2021 | 2.710 | 2.710 | 2.500 | 2.600 | 2,349,913 | -0.12(-4.41%) |
Apr 09, 2021 | 2.640 | 2.730 | 2.580 | 2.720 | 1,000,800 | +0.00(+0.00%) |
Apr 08, 2021 | 2.790 | 2.790 | 2.620 | 2.720 | 1,297,684 | -0.05(-1.81%) |
Apr 07, 2021 | 2.920 | 2.940 | 2.700 | 2.770 | 1,385,660 | -0.15(-5.14%) |
Apr 06, 2021 | 2.820 | 2.980 | 2.810 | 2.920 | 1,956,053 | +0.10(+3.55%) |
Apr 05, 2021 | 3.040 | 3.050 | 2.770 | 2.820 | 1,351,701 | -0.14(-4.73%) |
Apr 01, 2021 | 2.700 | 2.990 | 2.690 | 2.960 | 1,918,600 | +0.08(+2.78%) |
Mar 31, 2021 | 2.900 | 3.120 | 2.850 | 2.880 | 2,467,211 | +0.00(+0.00%) |
Mar 30, 2021 | 2.830 | 3.040 | 2.740 | 2.880 | 2,491,987 | +0.04(+1.41%) |
Mar 29, 2021 | 2.840 | 2.930 | 2.680 | 2.840 | 3,272,538 | +0.05(+1.79%) |
Mar 26, 2021 | 3.040 | 3.080 | 2.680 | 2.790 | 3,595,400 | -0.25(-8.22%) |
Mar 25, 2021 | 3.140 | 3.210 | 2.780 | 3.040 | 6,353,487 | -0.27(-8.16%) |
Mar 24, 2021 | 3.410 | 3.830 | 3.060 | 3.310 | 12,716,234 | -0.05(-1.49%) |
Mar 23, 2021 | 3.692 | 4.050 | 3.210 | 3.360 | 10,893,449 | -0.19(-5.35%) |
Mar 22, 2021 | 3.880 | 4.310 | 3.360 | 3.550 | 13,580,623 | -0.16(-4.31%) |
Mar 19, 2021 | 3.220 | 4.120 | 3.220 | 3.710 | 21,551,600 | +0.51(+15.94%) |
Mar 18, 2021 | 2.860 | 3.890 | 2.860 | 3.200 | 21,394,166 | +0.34(+11.89%) |
Mar 17, 2021 | 2.610 | 3.140 | 2.540 | 2.860 | 4,888,467 | +0.17(+6.32%) |
Mar 16, 2021 | 2.830 | 2.870 | 2.610 | 2.690 | 3,877,526 | -0.10(-3.58%) |
Mar 15, 2021 | 2.600 | 2.840 | 2.540 | 2.790 | 2,726,635 | +0.29(+11.60%) |
Mar 12, 2021 | 2.570 | 2.660 | 2.500 | 2.500 | 2,366,800 | -0.25(-9.09%) |
Mar 11, 2021 | 2.510 | 2.840 | 2.460 | 2.750 | 6,707,452 | +0.33(+13.64%) |
Mar 10, 2021 | 2.420 | 2.600 | 2.360 | 2.420 | 2,706,033 | +0.04(+1.68%) |
Mar 09, 2021 | 2.290 | 2.450 | 2.220 | 2.380 | 3,879,401 | +0.15(+6.73%) |
Mar 08, 2021 | 2.490 | 2.490 | 2.150 | 2.230 | 3,294,027 | -0.21(-8.61%) |
Mar 05, 2021 | 3.070 | 3.170 | 2.300 | 2.440 | 16,262,400 | -0.83(-25.38%) |
Mar 04, 2021 | 3.060 | 3.550 | 2.660 | 3.270 | 95,025,544 | +0.77(+30.80%) |
Mar 03, 2021 | 2.570 | 3.090 | 2.480 | 2.500 | 18,845,142 | +0.09(+3.73%) |
Mar 02, 2021 | 2.310 | 2.530 | 2.270 | 2.410 | 2,785,525 | +0.06(+2.55%) |
Mar 01, 2021 | 2.150 | 2.400 | 2.050 | 2.350 | 2,119,172 | +0.26(+12.44%) |
Feb 26, 2021 | 2.140 | 2.440 | 2.020 | 2.090 | 1,824,000 | -0.06(-2.79%) |
Feb 25, 2021 | 2.180 | 2.590 | 2.080 | 2.150 | 6,925,800 | +0.03(+1.42%) |
Feb 24, 2021 | 2.107 | 2.230 | 2.050 | 2.120 | 894,507 | +0.12(+6.00%) |
Feb 23, 2021 | 2.010 | 2.200 | 1.860 | 2.000 | 3,008,149 | -0.33(-14.16%) |
Feb 22, 2021 | 2.370 | 2.590 | 2.300 | 2.330 | 1,575,029 | -0.04(-1.69%) |
Feb 19, 2021 | 2.440 | 2.540 | 2.370 | 2.370 | 1,461,100 | -0.01(-0.42%) |
Feb 18, 2021 | 2.370 | 2.440 | 2.210 | 2.380 | 1,715,197 | -0.03(-1.24%) |
Feb 17, 2021 | 2.630 | 2.640 | 2.230 | 2.410 | 2,715,272 | -0.20(-7.66%) |
Feb 16, 2021 | 2.850 | 2.860 | 2.570 | 2.610 | 1,859,058 | -0.23(-8.10%) |
Feb 12, 2021 | 2.920 | 3.040 | 2.770 | 2.840 | 1,603,900 | -0.03(-1.05%) |
Feb 11, 2021 | 3.010 | 3.180 | 2.610 | 2.870 | 5,130,511 | -0.25(-8.01%) |
Feb 10, 2021 | 2.670 | 3.590 | 2.360 | 3.120 | 9,691,567 | +0.75(+31.65%) |
Feb 09, 2021 | 2.500 | 2.630 | 2.310 | 2.370 | 5,161,345 | -0.17(-6.69%) |
Feb 08, 2021 | 2.260 | 2.680 | 2.190 | 2.540 | 6,407,246 | +0.38(+17.59%) |
Feb 05, 2021 | 2.120 | 2.270 | 2.020 | 2.160 | 2,906,700 | +0.10(+4.85%) |
Feb 04, 2021 | 1.990 | 2.100 | 1.940 | 2.060 | 1,646,700 | +0.07(+3.52%) |
Feb 03, 2021 | 1.930 | 2.040 | 1.910 | 1.990 | 1,371,345 | +0.05(+2.58%) |
Feb 02, 2021 | 2.060 | 2.100 | 1.890 | 1.940 | 1,938,068 | -0.10(-4.90%) |
Feb 01, 2021 | 2.040 | 2.150 | 1.960 | 2.040 | 2,659,540 | +0.18(+9.68%) |
Jan 29, 2021 | 1.880 | 2.050 | 1.850 | 1.860 | 3,900,500 | -0.08(-4.12%) |
Jan 28, 2021 | 2.010 | 2.110 | 1.780 | 1.940 | 3,540,216 | -0.24(-11.01%) |
Jan 27, 2021 | 2.210 | 2.450 | 2.000 | 2.180 | 11,959,702 | -0.23(-9.54%) |
Jan 26, 2021 | 1.830 | 2.490 | 1.810 | 2.410 | 19,742,670 | +0.67(+38.51%) |
Jan 25, 2021 | 1.800 | 1.850 | 1.630 | 1.740 | 5,927,732 | -0.01(-0.57%) |
Jan 22, 2021 | 1.690 | 1.890 | 1.640 | 1.750 | 5,857,800 | +0.05(+2.94%) |
Jan 21, 2021 | 1.750 | 1.770 | 1.660 | 1.700 | 902,014 | -0.05(-2.86%) |
Jan 20, 2021 | 1.860 | 1.870 | 1.680 | 1.750 | 1,622,732 | -0.10(-5.41%) |
Jan 19, 2021 | 1.909 | 1.980 | 1.710 | 1.850 | 6,031,716 | +0.27(+17.09%) |
Jan 15, 2021 | 1.650 | 1.665 | 1.560 | 1.580 | 765,700 | -0.07(-4.24%) |
Jan 14, 2021 | 1.690 | 1.730 | 1.610 | 1.650 | 980,457 | +0.00(+0.00%) |
Jan 13, 2021 | 1.590 | 1.680 | 1.540 | 1.650 | 1,012,549 | +0.10(+6.45%) |
Jan 12, 2021 | 1.610 | 1.640 | 1.540 | 1.550 | 1,204,610 | -0.10(-6.06%) |
Jan 11, 2021 | 1.540 | 1.720 | 1.470 | 1.650 | 3,754,200 | +0.10(+6.45%) |
Jan 08, 2021 | 1.550 | 1.580 | 1.490 | 1.550 | 938,100 | +0.02(+1.31%) |
Jan 07, 2021 | 1.490 | 1.540 | 1.440 | 1.530 | 910,789 | +0.08(+5.52%) |
Jan 06, 2021 | 1.500 | 1.520 | 1.380 | 1.450 | 1,525,909 | -0.06(-3.97%) |
Jan 05, 2021 | 1.420 | 1.560 | 1.400 | 1.510 | 937,319 | +0.05(+3.42%) |
Jan 04, 2021 | 1.590 | 1.620 | 1.420 | 1.460 | 1,415,677 | -0.12(-7.59%) |
Dec 31, 2020 | 1.580 | 1.580 | 1.580 | 1,229,793 | +0.01(+0.64%) | |
Dec 30, 2020 | 1.680 | 1.690 | 1.540 | 1.570 | 1,229,793 | -0.11(-6.55%) |
Dec 29, 2020 | 1.770 | 1.820 | 1.630 | 1.680 | 982,417 | -0.10(-5.62%) |
Dec 28, 2020 | 1.910 | 1.930 | 1.700 | 1.780 | 2,020,847 | -0.11(-5.82%) |
Dec 24, 2020 | 1.700 | 1.940 | 1.620 | 1.890 | 3,704,500 | +0.23(+13.86%) |
Dec 23, 2020 | 1.530 | 1.670 | 1.450 | 1.660 | 2,266,136 | +0.12(+7.79%) |
Dec 22, 2020 | 1.580 | 1.600 | 1.450 | 1.540 | 1,999,029 | +0.02(+1.32%) |
Dec 21, 2020 | 1.400 | 1.600 | 1.350 | 1.520 | 2,155,997 | +0.06(+4.11%) |
Dec 18, 2020 | 1.500 | 1.530 | 1.390 | 1.460 | 1,480,200 | -0.02(-1.35%) |
Dec 17, 2020 | 1.550 | 1.600 | 1.470 | 1.480 | 2,004,715 | -0.12(-7.50%) |
Dec 16, 2020 | 1.700 | 1.700 | 1.410 | 1.600 | 4,616,401 | -0.04(-2.44%) |
Dec 15, 2020 | 1.530 | 1.700 | 1.450 | 1.640 | 3,661,634 | +0.13(+8.61%) |
Dec 14, 2020 | 1.430 | 1.520 | 1.340 | 1.510 | 2,617,193 | +0.07(+4.86%) |
Dec 11, 2020 | 1.330 | 1.490 | 1.230 | 1.440 | 6,472,800 | +0.23(+19.01%) |
Dec 10, 2020 | 1.170 | 1.210 | 1.100 | 1.210 | 2,261,734 | -0.01(-0.82%) |
Dec 09, 2020 | 1.190 | 1.300 | 1.120 | 1.220 | 4,428,240 | +0.05(+4.27%) |
Dec 08, 2020 | 1.040 | 1.200 | 1.020 | 1.170 | 3,599,018 | +0.14(+13.59%) |
Dec 07, 2020 | 1.080 | 1.080 | 1.020 | 1.030 | 1,122,532 | -0.03(-2.83%) |
Dec 04, 2020 | 1.070 | 1.090 | 1.020 | 1.060 | 762,100 | +0.00(+0.00%) |
Dec 03, 2020 | 1.000 | 1.110 | 0.9900 | 1.060 | 2,819,541 | +0.06(+6.00%) |
Dec 02, 2020 | 1.010 | 1.020 | 0.9700 | 1.000 | 503,486 | -0.04(-3.85%) |