Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.250 | 2.320 | 2.220 | 2.240 | 67,887 | -0.03(-1.32%) |
Dec 30, 2021 | 2.300 | 2.350 | 2.270 | 2.270 | 57,310 | +0.00(+0.00%) |
Dec 29, 2021 | 2.260 | 2.322 | 2.260 | 2.270 | 27,330 | -0.02(-0.87%) |
Dec 28, 2021 | 2.300 | 2.340 | 2.290 | 2.290 | 40,454 | +0.01(+0.44%) |
Dec 27, 2021 | 2.290 | 2.360 | 2.280 | 2.280 | 26,755 | -0.02(-0.87%) |
Dec 23, 2021 | 2.300 | 2.350 | 2.280 | 2.300 | 18,218 | -0.01(-0.43%) |
Dec 22, 2021 | 2.210 | 2.380 | 2.210 | 2.310 | 71,185 | +0.08(+3.59%) |
Dec 21, 2021 | 2.200 | 2.242 | 2.177 | 2.230 | 14,645 | +0.01(+0.45%) |
Dec 20, 2021 | 2.250 | 2.250 | 2.170 | 2.220 | 39,580 | -0.03(-1.33%) |
Dec 17, 2021 | 2.180 | 2.300 | 2.160 | 2.250 | 41,843 | +0.04(+1.81%) |
Dec 16, 2021 | 2.230 | 2.230 | 2.170 | 2.210 | 42,728 | -0.01(-0.45%) |
Dec 15, 2021 | 2.180 | 2.290 | 2.180 | 2.220 | 31,818 | +0.04(+1.83%) |
Dec 14, 2021 | 2.210 | 2.274 | 2.180 | 2.180 | 113,969 | -0.07(-3.11%) |
Dec 13, 2021 | 2.280 | 2.290 | 2.210 | 2.250 | 115,966 | -0.05(-2.17%) |
Dec 10, 2021 | 2.300 | 2.310 | 2.260 | 2.300 | 27,967 | -0.01(-0.43%) |
Dec 09, 2021 | 2.330 | 2.360 | 2.263 | 2.310 | 78,116 | -0.02(-0.86%) |
Dec 08, 2021 | 2.330 | 2.396 | 2.330 | 2.330 | 42,926 | +0.00(+0.00%) |
Dec 07, 2021 | 2.320 | 2.400 | 2.320 | 2.330 | 16,359 | +0.03(+1.30%) |
Dec 06, 2021 | 2.240 | 2.340 | 2.220 | 2.300 | 41,887 | +0.04(+1.77%) |
Dec 03, 2021 | 2.325 | 2.325 | 2.240 | 2.260 | 60,268 | -0.06(-2.59%) |
Dec 02, 2021 | 2.310 | 2.380 | 2.280 | 2.320 | 60,966 | -0.02(-0.85%) |
Dec 01, 2021 | 2.390 | 2.440 | 2.340 | 2.340 | 57,547 | -0.03(-1.27%) |
Nov 30, 2021 | 2.360 | 2.400 | 2.350 | 2.370 | 29,615 | +0.01(+0.42%) |
Nov 29, 2021 | 2.390 | 2.430 | 2.360 | 2.360 | 21,735 | +0.00(+0.00%) |
Nov 26, 2021 | 2.360 | 2.440 | 2.360 | 2.360 | 31,944 | -0.07(-2.88%) |
Nov 24, 2021 | 2.350 | 2.470 | 2.300 | 2.430 | 87,014 | +0.07(+2.97%) |
Nov 23, 2021 | 2.410 | 2.410 | 2.360 | 2.360 | 39,167 | -0.05(-2.07%) |
Nov 22, 2021 | 2.450 | 2.479 | 2.390 | 2.410 | 48,503 | -0.03(-1.23%) |
Nov 19, 2021 | 2.450 | 2.470 | 2.390 | 2.440 | 70,063 | +0.00(+0.00%) |
Nov 18, 2021 | 2.500 | 2.460 | 2.440 | 2.440 | 196,619 | -0.02(-0.81%) |
Nov 17, 2021 | 2.530 | 2.550 | 2.460 | 2.460 | 53,917 | -0.10(-3.91%) |
Nov 16, 2021 | 2.630 | 2.630 | 2.530 | 2.560 | 95,234 | -0.07(-2.66%) |
Nov 15, 2021 | 2.680 | 2.697 | 2.610 | 2.630 | 122,056 | -0.09(-3.31%) |
Nov 12, 2021 | 2.750 | 2.750 | 2.630 | 2.720 | 84,963 | -0.01(-0.37%) |
Nov 11, 2021 | 2.650 | 2.760 | 2.600 | 2.730 | 116,302 | +0.00(+0.00%) |
Nov 09, 2021 | 2.730 | 2.764 | 2.663 | 2.730 | 21,840 | +0.01(+0.37%) |
Nov 08, 2021 | 2.710 | 2.750 | 2.700 | 2.720 | 64,197 | +0.01(+0.37%) |
Nov 05, 2021 | 2.710 | 2.750 | 2.670 | 2.710 | 66,526 | +0.01(+0.37%) |
Nov 04, 2021 | 2.710 | 2.740 | 2.700 | 2.700 | 18,571 | -0.02(-0.74%) |
Nov 03, 2021 | 2.720 | 2.750 | 2.700 | 2.720 | 20,692 | -0.01(-0.37%) |
Nov 02, 2021 | 2.800 | 2.800 | 2.690 | 2.730 | 72,551 | -0.03(-1.09%) |
Nov 01, 2021 | 2.700 | 2.800 | 2.720 | 2.760 | 46,440 | +0.04(+1.47%) |
Oct 29, 2021 | 2.760 | 2.820 | 2.683 | 2.720 | 108,358 | -0.06(-2.16%) |
Oct 28, 2021 | 2.660 | 2.790 | 2.660 | 2.780 | 111,947 | +0.11(+4.12%) |
Oct 27, 2021 | 2.650 | 2.730 | 2.630 | 2.670 | 57,287 | +0.01(+0.38%) |
Oct 26, 2021 | 2.740 | 2.640 | 2.660 | 123,672 | -0.08(-2.92%) | |
Oct 25, 2021 | 2.710 | 2.790 | 2.675 | 2.740 | 84,771 | +0.02(+0.74%) |
Oct 22, 2021 | 2.830 | 2.830 | 2.670 | 2.720 | 161,051 | -0.11(-3.89%) |
Oct 21, 2021 | 2.790 | 2.860 | 2.680 | 2.830 | 188,119 | +0.05(+1.80%) |
Oct 20, 2021 | 2.710 | 2.850 | 2.666 | 2.780 | 442,301 | +0.00(+0.00%) |
Oct 19, 2021 | 2.670 | 2.800 | 2.620 | 2.780 | 649,224 | +0.00(+0.00%) |
Oct 18, 2021 | 2.530 | 2.830 | 2.520 | 2.780 | 6,554,493 | +0.54(+24.11%) |
Oct 15, 2021 | 2.170 | 2.300 | 2.150 | 2.240 | 48,798 | +0.07(+3.23%) |
Oct 14, 2021 | 2.190 | 2.190 | 2.150 | 2.170 | 37,794 | -0.05(-2.25%) |
Oct 13, 2021 | 2.150 | 2.250 | 2.140 | 2.220 | 22,185 | +0.09(+4.23%) |
Oct 12, 2021 | 2.260 | 2.330 | 2.120 | 2.130 | 17,160 | -0.06(-2.74%) |
Oct 11, 2021 | 2.260 | 2.260 | 2.160 | 2.190 | 17,464 | -0.12(-5.19%) |
Oct 08, 2021 | 2.250 | 2.350 | 2.181 | 2.310 | 14,605 | +0.08(+3.59%) |
Oct 07, 2021 | 2.200 | 2.370 | 2.185 | 2.230 | 138,485 | -0.01(-0.45%) |
Oct 06, 2021 | 2.290 | 2.330 | 2.202 | 2.240 | 24,314 | -0.09(-3.86%) |
Oct 05, 2021 | 2.220 | 2.370 | 2.140 | 2.330 | 129,493 | +0.14(+6.39%) |
Oct 04, 2021 | 2.260 | 2.280 | 2.140 | 2.190 | 36,101 | -0.03(-1.35%) |
Oct 01, 2021 | 2.140 | 2.240 | 2.120 | 2.220 | 29,108 | +0.07(+3.26%) |
Sep 30, 2021 | 2.070 | 2.210 | 2.070 | 2.150 | 29,687 | +0.04(+1.90%) |
Sep 29, 2021 | 2.070 | 2.170 | 1.982 | 2.110 | 107,412 | +0.01(+0.48%) |
Sep 28, 2021 | 2.040 | 2.130 | 2.040 | 2.100 | 35,570 | +0.05(+2.44%) |
Sep 27, 2021 | 2.070 | 2.130 | 2.050 | 2.050 | 12,120 | -0.03(-1.20%) |
Sep 24, 2021 | 2.080 | 2.120 | 2.050 | 2.075 | 8,970 | +0.05(+2.22%) |
Sep 23, 2021 | 2.090 | 2.168 | 1.930 | 2.030 | 33,395 | -0.04(-1.93%) |
Sep 22, 2021 | 1.950 | 2.120 | 1.900 | 2.070 | 57,538 | +0.07(+3.50%) |
Sep 21, 2021 | 2.060 | 2.130 | 1.980 | 2.000 | 70,862 | -0.06(-2.91%) |
Sep 20, 2021 | 2.110 | 2.140 | 2.030 | 2.060 | 109,972 | -0.08(-3.74%) |
Sep 17, 2021 | 2.130 | 2.200 | 2.110 | 2.140 | 18,877 | +0.01(+0.47%) |
Sep 16, 2021 | 2.180 | 2.210 | 2.110 | 2.130 | 28,523 | -0.03(-1.39%) |
Sep 15, 2021 | 2.180 | 2.180 | 2.110 | 2.160 | 26,857 | +0.03(+1.17%) |
Sep 14, 2021 | 2.140 | 2.190 | 2.110 | 2.135 | 10,827 | -0.03(-1.16%) |
Sep 13, 2021 | 2.210 | 2.220 | 2.140 | 2.160 | 26,181 | -0.03(-1.37%) |
Sep 10, 2021 | 2.200 | 2.260 | 2.130 | 2.190 | 60,832 | -0.04(-1.79%) |
Sep 09, 2021 | 2.220 | 2.400 | 2.220 | 2.230 | 243,718 | +0.01(+0.45%) |
Sep 08, 2021 | 2.220 | 2.252 | 2.220 | 2.220 | 21,392 | -0.03(-1.33%) |
Sep 07, 2021 | 2.250 | 2.370 | 2.200 | 2.250 | 25,990 | +0.00(+0.00%) |
Sep 03, 2021 | 2.250 | 2.260 | 2.200 | 2.250 | 19,029 | +0.02(+0.90%) |
Sep 02, 2021 | 2.200 | 2.250 | 2.170 | 2.230 | 14,271 | +0.01(+0.45%) |
Sep 01, 2021 | 2.250 | 2.290 | 2.200 | 2.220 | 10,352 | -0.03(-1.33%) |
Aug 31, 2021 | 2.070 | 2.310 | 2.070 | 2.250 | 72,801 | +0.14(+6.64%) |
Aug 30, 2021 | 2.150 | 2.160 | 2.080 | 2.110 | 24,695 | -0.06(-2.76%) |
Aug 27, 2021 | 2.150 | 2.270 | 2.150 | 2.170 | 27,325 | +0.01(+0.46%) |
Aug 26, 2021 | 2.130 | 2.160 | 2.096 | 2.160 | 12,955 | +0.02(+0.93%) |
Aug 25, 2021 | 2.120 | 2.180 | 2.090 | 2.140 | 23,496 | +0.00(+0.00%) |
Aug 24, 2021 | 2.050 | 2.160 | 2.050 | 2.140 | 38,367 | +0.10(+4.90%) |
Aug 23, 2021 | 2.070 | 2.100 | 2.030 | 2.040 | 62,358 | -0.05(-2.39%) |
Aug 20, 2021 | 2.060 | 2.100 | 2.030 | 2.090 | 25,587 | +0.00(+0.00%) |
Aug 19, 2021 | 2.040 | 2.100 | 2.040 | 2.090 | 28,460 | +0.02(+0.97%) |
Aug 18, 2021 | 2.130 | 2.180 | 2.040 | 2.070 | 128,082 | -0.06(-2.82%) |
Aug 17, 2021 | 2.140 | 2.179 | 2.030 | 2.130 | 51,120 | -0.01(-0.47%) |
Aug 16, 2021 | 2.160 | 2.240 | 2.050 | 2.140 | 36,887 | -0.02(-0.93%) |
Aug 13, 2021 | 2.220 | 2.281 | 2.150 | 2.160 | 81,516 | -0.01(-0.46%) |
Aug 12, 2021 | 2.150 | 2.200 | 2.050 | 2.170 | 68,552 | +0.04(+1.88%) |
Aug 11, 2021 | 2.130 | 2.190 | 2.110 | 2.130 | 34,812 | -0.04(-1.84%) |
Aug 10, 2021 | 2.260 | 2.270 | 1.940 | 2.170 | 151,002 | -0.10(-4.41%) |
Aug 09, 2021 | 2.430 | 2.430 | 2.150 | 2.270 | 124,226 | -0.13(-5.42%) |
Aug 06, 2021 | 2.450 | 2.450 | 2.350 | 2.400 | 33,929 | -0.05(-2.04%) |
Aug 05, 2021 | 2.390 | 2.500 | 2.290 | 2.450 | 82,525 | +0.11(+4.70%) |
Aug 04, 2021 | 2.240 | 2.360 | 2.220 | 2.340 | 65,828 | +0.08(+3.54%) |
Aug 03, 2021 | 2.370 | 2.370 | 2.220 | 2.260 | 26,987 | -0.07(-3.00%) |
Aug 02, 2021 | 2.390 | 2.440 | 2.300 | 2.330 | 70,534 | -0.03(-1.27%) |
Jul 30, 2021 | 2.380 | 2.490 | 2.290 | 2.360 | 233,924 | +0.01(+0.43%) |
Jul 29, 2021 | 2.370 | 2.390 | 2.310 | 2.350 | 53,053 | +0.02(+0.86%) |
Jul 28, 2021 | 2.290 | 2.400 | 2.290 | 2.330 | 35,019 | +0.06(+2.64%) |
Jul 27, 2021 | 2.350 | 2.399 | 2.240 | 2.270 | 42,707 | -0.09(-3.81%) |
Jul 26, 2021 | 2.330 | 2.400 | 2.307 | 2.360 | 44,883 | +0.06(+2.61%) |
Jul 23, 2021 | 2.270 | 2.374 | 2.180 | 2.300 | 63,759 | +0.03(+1.32%) |
Jul 22, 2021 | 2.290 | 2.300 | 2.250 | 2.270 | 29,915 | +0.01(+0.44%) |
Jul 21, 2021 | 2.210 | 2.305 | 2.181 | 2.260 | 57,806 | +0.08(+3.67%) |
Jul 20, 2021 | 2.100 | 2.200 | 2.080 | 2.180 | 138,603 | +0.05(+2.35%) |
Jul 19, 2021 | 2.150 | 2.170 | 2.060 | 2.130 | 78,967 | -0.05(-2.29%) |
Jul 16, 2021 | 2.260 | 2.360 | 2.180 | 2.180 | 33,036 | -0.07(-3.11%) |
Jul 15, 2021 | 2.410 | 2.450 | 2.180 | 2.250 | 116,850 | -0.17(-7.02%) |
Jul 14, 2021 | 2.400 | 2.580 | 2.385 | 2.420 | 254,342 | +0.01(+0.41%) |
Jul 13, 2021 | 2.520 | 2.569 | 2.400 | 2.410 | 63,620 | -0.07(-2.82%) |
Jul 12, 2021 | 2.380 | 2.590 | 2.345 | 2.480 | 171,195 | +0.14(+5.98%) |
Jul 09, 2021 | 2.270 | 2.370 | 2.255 | 2.340 | 71,858 | +0.07(+3.08%) |
Jul 08, 2021 | 2.280 | 2.320 | 2.260 | 2.270 | 130,803 | -0.08(-3.40%) |
Jul 07, 2021 | 2.470 | 2.550 | 2.300 | 2.350 | 340,693 | -0.33(-12.31%) |
Jul 06, 2021 | 2.250 | 2.790 | 2.160 | 2.680 | 1,737,688 | +0.44(+19.64%) |
Jul 02, 2021 | 2.260 | 2.400 | 2.200 | 2.240 | 139,901 | -0.04(-1.75%) |
Jul 01, 2021 | 2.440 | 2.620 | 2.260 | 2.280 | 250,407 | -0.16(-6.56%) |
Jun 30, 2021 | 2.650 | 3.140 | 2.370 | 2.440 | 1,897,287 | -0.33(-11.91%) |
Jun 29, 2021 | 2.380 | 3.160 | 2.330 | 2.770 | 1,670,331 | +0.44(+18.88%) |
Jun 28, 2021 | 2.270 | 2.330 | 2.240 | 2.330 | 79,600 | +0.09(+4.02%) |
Jun 25, 2021 | 2.260 | 2.270 | 2.200 | 2.240 | 19,630 | -0.02(-0.88%) |
Jun 24, 2021 | 2.230 | 2.260 | 2.140 | 2.260 | 24,838 | +0.06(+2.73%) |
Jun 23, 2021 | 2.140 | 2.290 | 2.130 | 2.200 | 61,993 | +0.04(+1.85%) |
Jun 22, 2021 | 2.180 | 2.180 | 2.110 | 2.160 | 36,918 | -0.05(-2.26%) |
Jun 21, 2021 | 2.220 | 2.275 | 2.190 | 2.210 | 38,605 | +0.02(+0.91%) |
Jun 18, 2021 | 2.240 | 2.280 | 2.150 | 2.190 | 90,390 | -0.09(-3.95%) |
Jun 17, 2021 | 2.270 | 2.350 | 2.240 | 2.280 | 52,965 | -0.01(-0.44%) |
Jun 16, 2021 | 2.330 | 2.330 | 2.210 | 2.290 | 40,988 | -0.01(-0.43%) |
Jun 15, 2021 | 2.240 | 2.350 | 2.200 | 2.300 | 71,570 | +0.09(+4.07%) |
Jun 14, 2021 | 2.240 | 2.250 | 2.170 | 2.210 | 43,810 | -0.02(-0.90%) |
Jun 11, 2021 | 2.180 | 2.240 | 2.180 | 2.230 | 25,551 | +0.06(+2.76%) |
Jun 10, 2021 | 2.190 | 2.220 | 2.150 | 2.170 | 41,360 | -0.07(-3.13%) |
Jun 09, 2021 | 2.160 | 2.290 | 2.100 | 2.240 | 165,599 | +0.09(+4.19%) |
Jun 08, 2021 | 2.060 | 2.190 | 2.051 | 2.150 | 83,364 | +0.11(+5.39%) |
Jun 07, 2021 | 2.060 | 2.090 | 2.020 | 2.040 | 58,712 | -0.02(-0.97%) |
Jun 04, 2021 | 1.920 | 2.140 | 1.900 | 2.060 | 324,198 | +0.12(+6.19%) |
Jun 03, 2021 | 1.888 | 1.984 | 1.880 | 1.940 | 68,080 | +0.00(+0.00%) |
Jun 02, 2021 | 1.970 | 1.997 | 1.830 | 1.940 | 100,236 | +0.01(+0.52%) |
Jun 01, 2021 | 1.870 | 1.980 | 1.840 | 1.930 | 93,825 | +0.06(+3.21%) |
May 28, 2021 | 1.900 | 1.910 | 1.851 | 1.870 | 45,079 | +0.01(+0.54%) |
May 27, 2021 | 1.900 | 1.900 | 1.810 | 1.860 | 50,905 | -0.02(-1.06%) |
May 26, 2021 | 1.880 | 1.910 | 1.817 | 1.880 | 86,448 | +0.05(+2.73%) |
May 25, 2021 | 1.840 | 1.843 | 1.790 | 1.830 | 43,338 | +0.01(+0.55%) |
May 24, 2021 | 1.860 | 1.878 | 1.800 | 1.820 | 44,737 | -0.03(-1.62%) |
May 21, 2021 | 1.850 | 1.850 | 1.780 | 1.850 | 48,419 | +0.01(+0.54%) |
May 20, 2021 | 1.850 | 1.860 | 1.800 | 1.840 | 100,075 | +0.06(+3.37%) |
May 19, 2021 | 1.750 | 1.850 | 1.730 | 1.780 | 103,018 | -0.08(-4.30%) |
May 18, 2021 | 1.780 | 1.900 | 1.740 | 1.860 | 573,156 | +0.12(+6.90%) |
May 17, 2021 | 1.830 | 1.828 | 1.710 | 1.740 | 257,567 | -0.06(-3.60%) |
May 14, 2021 | 2.130 | 2.184 | 1.680 | 1.805 | 811,078 | -0.49(-21.18%) |
May 13, 2021 | 2.270 | 2.370 | 2.150 | 2.290 | 159,246 | +0.00(+0.00%) |
May 12, 2021 | 2.400 | 2.540 | 2.190 | 2.290 | 296,609 | -0.11(-4.58%) |
May 11, 2021 | 2.000 | 2.603 | 1.990 | 2.400 | 1,027,938 | +0.37(+18.22%) |
May 10, 2021 | 2.040 | 2.100 | 1.990 | 2.030 | 169,975 | -0.05(-2.40%) |
May 07, 2021 | 2.010 | 2.150 | 2.010 | 2.080 | 73,472 | +0.05(+2.46%) |
May 06, 2021 | 2.050 | 2.060 | 1.950 | 2.030 | 94,420 | -0.04(-1.93%) |
May 05, 2021 | 2.040 | 2.180 | 2.030 | 2.070 | 136,574 | +0.04(+1.97%) |
May 04, 2021 | 2.060 | 2.074 | 1.950 | 2.030 | 111,728 | -0.07(-3.33%) |
May 03, 2021 | 2.180 | 2.180 | 2.050 | 2.100 | 88,646 | -0.04(-1.87%) |
Apr 30, 2021 | 2.210 | 2.260 | 2.110 | 2.140 | 119,300 | -0.14(-6.14%) |
Apr 29, 2021 | 2.420 | 2.420 | 2.250 | 2.280 | 90,248 | -0.09(-3.80%) |
Apr 28, 2021 | 2.410 | 2.430 | 2.320 | 2.370 | 43,980 | -0.01(-0.42%) |
Apr 27, 2021 | 2.370 | 2.470 | 2.330 | 2.380 | 144,884 | +0.03(+1.28%) |
Apr 26, 2021 | 2.450 | 2.480 | 2.310 | 2.350 | 232,029 | -0.13(-5.24%) |
Apr 23, 2021 | 2.320 | 2.530 | 2.300 | 2.480 | 275,700 | +0.17(+7.36%) |
Apr 22, 2021 | 2.370 | 2.370 | 2.260 | 2.310 | 52,938 | -0.02(-0.86%) |
Apr 21, 2021 | 2.290 | 2.390 | 2.250 | 2.330 | 134,417 | +0.09(+4.02%) |
Apr 20, 2021 | 2.210 | 2.330 | 2.150 | 2.240 | 129,023 | +0.00(+0.00%) |
Apr 19, 2021 | 2.210 | 2.270 | 2.170 | 2.240 | 164,516 | -0.04(-1.75%) |
Apr 16, 2021 | 2.390 | 2.420 | 2.240 | 2.280 | 183,300 | -0.15(-6.17%) |
Apr 15, 2021 | 2.500 | 2.550 | 2.350 | 2.430 | 224,591 | -0.04(-1.62%) |
Apr 14, 2021 | 2.510 | 2.520 | 2.360 | 2.470 | 218,802 | -0.04(-1.59%) |
Apr 13, 2021 | 2.540 | 2.594 | 2.450 | 2.510 | 202,352 | -0.06(-2.33%) |
Apr 12, 2021 | 2.820 | 2.820 | 2.550 | 2.570 | 242,704 | -0.26(-9.19%) |
Apr 09, 2021 | 2.950 | 2.970 | 2.760 | 2.830 | 157,800 | -0.06(-2.08%) |
Apr 08, 2021 | 3.000 | 3.050 | 2.870 | 2.890 | 191,802 | -0.10(-3.34%) |
Apr 07, 2021 | 2.810 | 3.090 | 2.780 | 2.990 | 450,307 | +0.16(+5.65%) |
Apr 06, 2021 | 2.760 | 2.880 | 2.700 | 2.830 | 85,527 | +0.05(+1.80%) |
Apr 05, 2021 | 2.760 | 2.820 | 2.680 | 2.780 | 145,602 | -0.05(-1.77%) |
Apr 01, 2021 | 2.670 | 2.850 | 2.670 | 2.830 | 116,300 | +0.10(+3.66%) |
Mar 31, 2021 | 2.810 | 2.840 | 2.660 | 2.730 | 161,553 | -0.12(-4.21%) |
Mar 30, 2021 | 2.670 | 2.890 | 2.560 | 2.850 | 1,028,408 | +0.32(+12.65%) |
Mar 29, 2021 | 2.800 | 2.870 | 2.450 | 2.530 | 229,692 | -0.19(-6.99%) |
Mar 26, 2021 | 2.860 | 2.980 | 2.710 | 2.720 | 177,200 | -0.08(-2.86%) |
Mar 25, 2021 | 2.720 | 2.860 | 2.560 | 2.800 | 306,970 | -0.04(-1.41%) |
Mar 24, 2021 | 3.170 | 3.226 | 2.750 | 2.840 | 372,359 | -0.15(-5.02%) |
Mar 23, 2021 | 3.780 | 3.780 | 2.960 | 2.990 | 635,304 | -0.74(-19.84%) |
Mar 22, 2021 | 3.900 | 4.000 | 3.710 | 3.730 | 529,238 | -0.21(-5.33%) |
Mar 19, 2021 | 3.780 | 4.030 | 3.280 | 3.940 | 1,673,300 | +0.09(+2.34%) |
Mar 18, 2021 | 4.000 | 5.630 | 3.620 | 3.850 | 23,193,530 | +0.64(+19.94%) |
Mar 17, 2021 | 3.320 | 3.340 | 3.150 | 3.210 | 269,649 | -0.13(-3.89%) |
Mar 16, 2021 | 3.650 | 3.650 | 3.280 | 3.340 | 176,480 | -0.24(-6.70%) |
Mar 15, 2021 | 3.470 | 3.620 | 3.400 | 3.580 | 146,529 | +0.14(+4.07%) |
Mar 12, 2021 | 3.300 | 3.461 | 3.170 | 3.440 | 102,800 | +0.15(+4.56%) |
Mar 11, 2021 | 3.250 | 3.380 | 3.120 | 3.290 | 128,431 | +0.21(+6.82%) |
Mar 10, 2021 | 3.100 | 3.140 | 3.000 | 3.080 | 55,404 | +0.08(+2.67%) |
Mar 09, 2021 | 2.830 | 3.150 | 2.830 | 3.000 | 220,298 | +0.16(+5.63%) |
Mar 08, 2021 | 2.990 | 3.100 | 2.800 | 2.840 | 219,769 | +0.17(+6.37%) |
Mar 05, 2021 | 2.700 | 3.000 | 2.520 | 2.670 | 210,200 | +0.01(+0.38%) |
Mar 04, 2021 | 3.400 | 3.481 | 2.626 | 2.660 | 246,402 | -0.71(-21.07%) |
Mar 03, 2021 | 3.340 | 3.610 | 3.260 | 3.370 | 366,577 | +0.13(+4.01%) |
Mar 02, 2021 | 3.130 | 3.370 | 3.050 | 3.240 | 175,718 | +0.23(+7.64%) |
Mar 01, 2021 | 2.840 | 3.020 | 2.810 | 3.010 | 84,987 | +0.20(+7.12%) |
Feb 26, 2021 | 2.840 | 2.890 | 2.610 | 2.810 | 64,100 | -0.05(-1.75%) |
Feb 25, 2021 | 2.880 | 2.970 | 2.690 | 2.860 | 59,548 | +0.00(+0.00%) |
Feb 24, 2021 | 2.610 | 2.950 | 2.510 | 2.860 | 97,587 | +0.22(+8.33%) |
Feb 23, 2021 | 2.710 | 2.900 | 2.430 | 2.640 | 158,660 | -0.29(-9.90%) |
Feb 22, 2021 | 3.100 | 3.280 | 2.900 | 2.930 | 91,814 | -0.20(-6.39%) |
Feb 19, 2021 | 3.300 | 3.305 | 3.030 | 3.130 | 58,500 | -0.13(-3.99%) |
Feb 18, 2021 | 3.130 | 3.340 | 3.000 | 3.260 | 164,853 | +0.13(+4.15%) |
Feb 17, 2021 | 3.320 | 3.450 | 3.020 | 3.130 | 394,808 | -0.35(-10.06%) |
Feb 16, 2021 | 2.610 | 3.550 | 2.600 | 3.480 | 744,064 | +0.94(+37.01%) |
Feb 12, 2021 | 2.700 | 2.919 | 2.410 | 2.540 | 382,800 | -0.19(-6.96%) |
Feb 11, 2021 | 2.900 | 2.970 | 2.680 | 2.730 | 96,345 | -0.19(-6.51%) |
Feb 10, 2021 | 3.000 | 3.030 | 2.600 | 2.920 | 329,070 | -0.14(-4.58%) |
Feb 09, 2021 | 2.990 | 3.250 | 2.900 | 3.060 | 570,856 | +0.21(+7.37%) |
Feb 08, 2021 | 2.600 | 2.900 | 2.530 | 2.850 | 619,576 | +0.41(+16.99%) |
Feb 05, 2021 | 2.280 | 2.485 | 2.240 | 2.436 | 138,100 | +0.20(+8.76%) |
Feb 04, 2021 | 2.260 | 2.290 | 2.160 | 2.240 | 74,901 | +0.01(+0.45%) |
Feb 03, 2021 | 2.150 | 2.260 | 2.150 | 2.230 | 47,423 | +0.06(+2.76%) |
Feb 02, 2021 | 2.110 | 2.180 | 2.100 | 2.170 | 31,249 | +0.07(+3.33%) |
Feb 01, 2021 | 2.080 | 2.150 | 2.050 | 2.100 | 60,898 | +0.00(+0.00%) |
Jan 29, 2021 | 2.030 | 2.197 | 2.020 | 2.100 | 53,500 | +0.05(+2.44%) |
Jan 28, 2021 | 2.180 | 2.240 | 2.020 | 2.050 | 71,668 | -0.16(-7.22%) |
Jan 27, 2021 | 2.210 | 2.270 | 2.180 | 2.209 | 87,998 | -0.09(-3.93%) |
Jan 26, 2021 | 2.260 | 2.330 | 2.210 | 2.300 | 65,637 | +0.00(+0.00%) |
Jan 25, 2021 | 2.250 | 2.360 | 2.230 | 2.300 | 71,247 | +0.00(+0.00%) |
Jan 22, 2021 | 2.240 | 2.330 | 2.240 | 2.300 | 72,600 | +0.06(+2.68%) |
Jan 21, 2021 | 2.350 | 2.350 | 2.180 | 2.240 | 110,345 | -0.11(-4.68%) |
Jan 20, 2021 | 2.390 | 2.480 | 2.320 | 2.350 | 58,275 | -0.02(-0.84%) |
Jan 19, 2021 | 2.260 | 2.500 | 2.190 | 2.370 | 203,847 | +0.16(+7.24%) |
Jan 15, 2021 | 2.300 | 2.300 | 2.140 | 2.210 | 95,400 | -0.06(-2.64%) |
Jan 14, 2021 | 2.330 | 2.340 | 2.210 | 2.270 | 92,380 | +0.00(+0.00%) |
Jan 13, 2021 | 2.080 | 2.340 | 2.051 | 2.270 | 241,786 | +0.20(+9.66%) |
Jan 12, 2021 | 2.060 | 2.100 | 2.000 | 2.070 | 80,504 | +0.02(+0.98%) |
Jan 11, 2021 | 2.000 | 2.100 | 2.000 | 2.050 | 124,284 | +0.01(+0.49%) |
Jan 08, 2021 | 2.050 | 2.070 | 2.000 | 2.040 | 77,000 | -0.01(-0.49%) |
Jan 07, 2021 | 1.990 | 2.070 | 1.950 | 2.050 | 121,580 | +0.04(+1.99%) |
Jan 06, 2021 | 2.100 | 2.100 | 1.980 | 2.010 | 102,946 | -0.10(-4.74%) |
Jan 05, 2021 | 2.160 | 2.180 | 2.010 | 2.110 | 189,404 | -0.02(-0.94%) |