Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.150 | 1.265 | 1.140 | 1.220 | 182,204 | +0.07(+6.09%) |
Feb 25, 2022 | 1.120 | 1.170 | 1.150 | 1.150 | 147,957 | +0.06(+5.50%) |
Feb 24, 2022 | 0.9300 | 1.110 | 0.9000 | 1.090 | 334,655 | +0.04(+3.81%) |
Feb 23, 2022 | 1.110 | 1.110 | 1.020 | 1.050 | 110,524 | -0.04(-3.67%) |
Feb 22, 2022 | 1.060 | 1.090 | 1.040 | 1.090 | 191,634 | +0.02(+1.87%) |
Feb 18, 2022 | 1.070 | 0 | -0.05(-4.46%) | |||
Feb 17, 2022 | 1.060 | 1.179 | 1.060 | 1.120 | 213,153 | +0.04(+3.70%) |
Feb 16, 2022 | 1.070 | 1.100 | 1.040 | 1.080 | 172,469 | +0.02(+1.89%) |
Feb 15, 2022 | 1.040 | 1.070 | 1.030 | 1.060 | 113,739 | +0.04(+3.92%) |
Feb 14, 2022 | 1.020 | 1.060 | 0.9505 | 1.020 | 97,361 | +0.00(+0.00%) |
Feb 11, 2022 | 1.080 | 1.080 | 1.000 | 1.020 | 78,633 | -0.01(-0.97%) |
Feb 10, 2022 | 0.9900 | 1.080 | 0.9900 | 1.030 | 179,474 | +0.00(+0.00%) |
Feb 09, 2022 | 0.9500 | 1.050 | 0.9500 | 1.030 | 303,695 | +0.08(+8.42%) |
Feb 08, 2022 | 0.9300 | 0.9500 | 0.8900 | 0.9500 | 81,407 | +0.01(+0.85%) |
Feb 07, 2022 | 0.9159 | 0.9550 | 0.9159 | 0.9420 | 113,495 | +0.01(+1.29%) |
Feb 04, 2022 | 0.8800 | 0.9350 | 0.8800 | 0.9300 | 52,512 | +0.03(+3.69%) |
Feb 03, 2022 | 0.9200 | 0.8969 | 86,151 | -0.01(-1.45%) | ||
Feb 02, 2022 | 0.9000 | 0.9800 | 0.9000 | 0.9101 | 135,983 | -0.02(-2.14%) |
Feb 01, 2022 | 0.8800 | 0.9470 | 0.8700 | 0.9300 | 166,906 | +0.05(+5.35%) |
Jan 31, 2022 | 0.7900 | 0.8900 | 0.8828 | 82,383 | +0.09(+11.75%) | |
Jan 28, 2022 | 0.7900 | 0.8000 | 0.7501 | 0.7900 | 143,067 | +0.00(+0.13%) |
Jan 27, 2022 | 0.7900 | 0.8000 | 0.7605 | 0.7890 | 162,043 | +0.00(+0.18%) |
Jan 26, 2022 | 0.8600 | 0.8601 | 0.7708 | 0.7876 | 150,321 | -0.07(-7.86%) |
Jan 25, 2022 | 0.8700 | 0.8800 | 0.8039 | 0.8548 | 157,665 | +0.02(+3.00%) |
Jan 24, 2022 | 0.9200 | 0.9200 | 0.7886 | 0.8299 | 318,858 | -0.12(-12.48%) |
Jan 21, 2022 | 0.9800 | 0.9800 | 0.9200 | 0.9482 | 201,307 | -0.03(-2.81%) |
Jan 20, 2022 | 0.9500 | 1.010 | 0.9351 | 0.9756 | 299,024 | +0.04(+4.67%) |
Jan 19, 2022 | 0.9221 | 0.9661 | 0.9201 | 0.9321 | 87,053 | +0.00(+0.29%) |
Jan 18, 2022 | 0.9278 | 0.9640 | 0.9200 | 0.9294 | 111,909 | -0.02(-2.40%) |
Jan 14, 2022 | 0.9523 | 0 | +0.00(+0.06%) | |||
Jan 13, 2022 | 0.9800 | 0.9900 | 0.9500 | 0.9517 | 99,756 | -0.04(-4.30%) |
Jan 12, 2022 | 0.9900 | 1.020 | 0.9600 | 0.9945 | 173,625 | +0.03(+2.60%) |
Jan 11, 2022 | 0.9100 | 1.000 | 0.9050 | 0.9693 | 209,640 | +0.05(+5.51%) |
Jan 10, 2022 | 0.9300 | 0.9400 | 0.9047 | 0.9187 | 142,455 | -0.03(-3.04%) |
Jan 07, 2022 | 0.9433 | 0.9812 | 0.9010 | 0.9475 | 952,626 | -0.03(-3.55%) |
Jan 06, 2022 | 1.010 | 1.040 | 0.9750 | 0.9824 | 233,549 | -0.03(-2.73%) |
Jan 05, 2022 | 1.050 | 1.090 | 1.000 | 1.010 | 314,891 | -0.03(-2.88%) |
Jan 04, 2022 | 1.030 | 1.060 | 1.010 | 1.040 | 103,364 | -0.03(-2.80%) |
Jan 03, 2022 | 1.070 | 1.070 | 0.9979 | 1.070 | 239,714 | +0.03(+2.88%) |
Dec 31, 2021 | 1.070 | 1.071 | 1.020 | 1.040 | 308,851 | -0.03(-2.80%) |
Dec 30, 2021 | 0.9800 | 1.070 | 0.9800 | 1.070 | 459,471 | +0.06(+5.94%) |
Dec 29, 2021 | 0.9900 | 1.020 | 0.9600 | 1.010 | 390,840 | +0.02(+2.05%) |
Dec 28, 2021 | 1.080 | 1.080 | 0.9500 | 0.9897 | 1,383,561 | -0.04(-3.91%) |
Dec 27, 2021 | 1.110 | 1.140 | 1.030 | 1.030 | 394,133 | -0.10(-8.85%) |
Dec 23, 2021 | 1.050 | 1.160 | 1.050 | 1.130 | 344,360 | +0.04(+3.67%) |
Dec 22, 2021 | 1.030 | 1.150 | 1.020 | 1.090 | 336,505 | +0.03(+2.83%) |
Dec 21, 2021 | 1.010 | 1.070 | 1.010 | 1.060 | 245,163 | +0.05(+4.95%) |
Dec 20, 2021 | 1.040 | 1.050 | 1.000 | 1.010 | 322,314 | -0.05(-4.72%) |
Dec 17, 2021 | 1.030 | 1.110 | 1.020 | 1.060 | 380,998 | +0.01(+0.95%) |
Dec 16, 2021 | 1.110 | 1.140 | 1.030 | 1.050 | 230,933 | -0.07(-6.25%) |
Dec 15, 2021 | 1.130 | 1.140 | 1.050 | 1.120 | 333,192 | -0.04(-3.45%) |
Dec 14, 2021 | 1.110 | 1.190 | 1.100 | 1.160 | 159,228 | +0.03(+2.65%) |
Dec 13, 2021 | 1.160 | 1.175 | 1.120 | 1.130 | 189,230 | -0.07(-5.83%) |
Dec 10, 2021 | 1.220 | 1.220 | 1.170 | 1.200 | 163,767 | -0.03(-2.44%) |
Dec 09, 2021 | 1.220 | 1.260 | 1.200 | 1.230 | 280,465 | -0.01(-0.81%) |
Dec 08, 2021 | 1.190 | 1.260 | 1.160 | 1.240 | 192,059 | +0.04(+3.33%) |
Dec 07, 2021 | 1.170 | 1.230 | 1.140 | 1.200 | 255,046 | +0.07(+6.19%) |
Dec 06, 2021 | 1.060 | 1.163 | 1.020 | 1.130 | 428,566 | +0.08(+7.62%) |
Dec 03, 2021 | 1.110 | 1.150 | 1.030 | 1.050 | 596,211 | -0.04(-3.67%) |
Dec 02, 2021 | 1.270 | 1.302 | 1.040 | 1.090 | 1,313,876 | -0.17(-13.49%) |
Dec 01, 2021 | 1.420 | 1.440 | 1.235 | 1.260 | 973,551 | -0.16(-11.27%) |
Nov 30, 2021 | 1.430 | 1.496 | 1.410 | 1.420 | 426,342 | +0.00(+0.00%) |
Nov 29, 2021 | 1.410 | 1.440 | 1.400 | 1.420 | 344,905 | +0.02(+1.43%) |
Nov 26, 2021 | 1.400 | 1.415 | 1.380 | 1.400 | 520,210 | -0.01(-0.71%) |
Nov 24, 2021 | 1.460 | 1.470 | 1.400 | 1.410 | 588,457 | +0.00(+0.00%) |
Nov 23, 2021 | 1.620 | 1.620 | 1.400 | 1.410 | 1,125,722 | -0.13(-8.44%) |
Nov 22, 2021 | 1.530 | 1.650 | 1.485 | 1.540 | 2,003,976 | +0.07(+4.76%) |
Nov 19, 2021 | 1.540 | 1.540 | 1.460 | 1.470 | 783,501 | -0.04(-2.65%) |
Nov 18, 2021 | 1.680 | 1.510 | 1.480 | 1.510 | 1,566,059 | -0.05(-3.21%) |
Nov 17, 2021 | 1.510 | 1.810 | 1.497 | 1.560 | 3,337,505 | +0.06(+4.00%) |
Nov 16, 2021 | 1.480 | 1.500 | 1.480 | 1.500 | 121,043 | +0.02(+1.35%) |
Nov 15, 2021 | 1.510 | 1.510 | 1.480 | 1.480 | 219,592 | -0.02(-1.33%) |
Nov 12, 2021 | 1.470 | 1.510 | 1.460 | 1.500 | 258,139 | +0.03(+2.04%) |
Nov 11, 2021 | 1.480 | 1.510 | 1.451 | 1.470 | 208,548 | +0.00(+0.00%) |
Nov 10, 2021 | 1.490 | 1.470 | 220,544 | -0.03(-2.00%) | ||
Nov 09, 2021 | 1.500 | 1.505 | 1.465 | 1.500 | 185,952 | +0.00(+0.00%) |
Nov 08, 2021 | 1.500 | 1.510 | 1.475 | 1.500 | 287,015 | +0.02(+1.35%) |
Nov 05, 2021 | 1.490 | 1.520 | 1.460 | 1.480 | 255,515 | -0.02(-1.33%) |
Nov 04, 2021 | 1.510 | 1.520 | 1.485 | 1.500 | 321,036 | +0.00(+0.00%) |
Nov 03, 2021 | 1.510 | 1.520 | 1.480 | 1.500 | 300,041 | +0.01(+0.67%) |
Nov 02, 2021 | 1.560 | 1.580 | 1.490 | 1.490 | 351,974 | -0.10(-6.29%) |
Nov 01, 2021 | 1.460 | 1.642 | 1.510 | 1.590 | 726,226 | +0.12(+8.16%) |
Oct 29, 2021 | 1.480 | 1.510 | 1.440 | 1.470 | 342,761 | -0.02(-1.34%) |
Oct 28, 2021 | 1.520 | 1.573 | 1.480 | 1.490 | 513,248 | -0.05(-3.25%) |
Oct 27, 2021 | 1.530 | 1.570 | 1.500 | 1.540 | 519,352 | +0.00(+0.00%) |
Oct 26, 2021 | 1.590 | 1.540 | 364,978 | -0.04(-2.53%) | ||
Oct 25, 2021 | 1.560 | 1.610 | 1.520 | 1.580 | 470,418 | +0.02(+1.28%) |
Oct 22, 2021 | 1.650 | 1.660 | 1.550 | 1.560 | 382,093 | -0.08(-4.88%) |
Oct 21, 2021 | 1.700 | 1.740 | 1.615 | 1.640 | 543,037 | -0.08(-4.65%) |
Oct 20, 2021 | 1.670 | 1.730 | 1.620 | 1.720 | 536,176 | +0.07(+4.24%) |
Oct 19, 2021 | 1.570 | 1.650 | 1.570 | 1.650 | 628,386 | +0.12(+7.84%) |
Oct 18, 2021 | 1.550 | 1.590 | 1.500 | 1.530 | 501,780 | +0.01(+0.66%) |
Oct 15, 2021 | 1.560 | 1.600 | 1.490 | 1.520 | 566,967 | -0.04(-2.56%) |
Oct 14, 2021 | 1.580 | 1.607 | 1.530 | 1.560 | 234,098 | -0.03(-1.89%) |
Oct 13, 2021 | 1.590 | 1.630 | 1.570 | 1.590 | 216,956 | +0.02(+1.27%) |
Oct 12, 2021 | 1.590 | 1.600 | 1.520 | 1.570 | 294,739 | +0.02(+0.96%) |
Oct 11, 2021 | 1.660 | 1.680 | 1.550 | 1.555 | 210,237 | -0.07(-4.60%) |
Oct 08, 2021 | 1.640 | 1.670 | 1.620 | 1.630 | 233,841 | +0.01(+0.62%) |
Oct 07, 2021 | 1.640 | 1.700 | 1.600 | 1.620 | 264,646 | +0.01(+0.62%) |
Oct 06, 2021 | 1.600 | 1.660 | 1.580 | 1.610 | 140,796 | +0.00(+0.00%) |
Oct 05, 2021 | 1.630 | 1.680 | 1.610 | 1.610 | 133,860 | -0.01(-0.62%) |
Oct 04, 2021 | 1.660 | 1.710 | 1.600 | 1.620 | 234,074 | -0.04(-2.41%) |
Oct 01, 2021 | 1.680 | 1.730 | 1.640 | 1.660 | 241,486 | -0.01(-0.60%) |
Sep 30, 2021 | 1.660 | 1.740 | 1.640 | 1.670 | 303,047 | +0.01(+0.60%) |
Sep 29, 2021 | 1.700 | 1.730 | 1.650 | 1.660 | 341,648 | -0.05(-2.92%) |
Sep 28, 2021 | 1.750 | 1.810 | 1.680 | 1.710 | 413,291 | -0.06(-3.39%) |
Sep 27, 2021 | 1.770 | 1.846 | 1.750 | 1.770 | 253,947 | -0.01(-0.56%) |
Sep 24, 2021 | 1.750 | 1.800 | 1.720 | 1.780 | 335,688 | -0.01(-0.56%) |
Sep 23, 2021 | 1.810 | 1.850 | 1.710 | 1.790 | 302,443 | -0.01(-0.56%) |
Sep 22, 2021 | 1.780 | 1.810 | 1.730 | 1.800 | 313,123 | +0.04(+2.27%) |
Sep 21, 2021 | 1.760 | 1.810 | 1.710 | 1.760 | 234,628 | +0.01(+0.86%) |
Sep 20, 2021 | 1.770 | 1.840 | 1.730 | 1.745 | 321,844 | -0.14(-7.67%) |
Sep 17, 2021 | 1.910 | 1.940 | 1.840 | 1.890 | 313,199 | +0.03(+1.61%) |
Sep 16, 2021 | 1.770 | 1.940 | 1.760 | 1.860 | 365,493 | +0.07(+3.91%) |
Sep 15, 2021 | 1.920 | 1.930 | 1.740 | 1.790 | 634,307 | -0.08(-4.28%) |
Sep 14, 2021 | 2.010 | 2.020 | 1.833 | 1.870 | 681,054 | -0.10(-5.08%) |
Sep 13, 2021 | 2.020 | 2.020 | 1.922 | 1.970 | 458,193 | +0.05(+2.60%) |
Sep 10, 2021 | 2.100 | 2.140 | 1.900 | 1.920 | 932,882 | -0.17(-8.13%) |
Sep 09, 2021 | 2.090 | 2.180 | 2.040 | 2.090 | 545,635 | -0.04(-1.88%) |
Sep 08, 2021 | 2.360 | 2.410 | 2.090 | 2.130 | 1,459,594 | -0.20(-8.58%) |
Sep 07, 2021 | 2.330 | 2.401 | 2.230 | 2.330 | 547,058 | +0.08(+3.56%) |
Sep 03, 2021 | 2.460 | 2.480 | 2.200 | 2.250 | 874,692 | -0.11(-4.66%) |
Sep 02, 2021 | 2.180 | 2.660 | 2.160 | 2.360 | 3,088,340 | +0.31(+15.12%) |
Sep 01, 2021 | 2.100 | 2.140 | 2.035 | 2.050 | 304,439 | -0.04(-1.91%) |
Aug 31, 2021 | 2.040 | 2.090 | 1.985 | 2.090 | 266,562 | +0.08(+3.98%) |
Aug 30, 2021 | 2.050 | 2.050 | 1.890 | 2.010 | 476,779 | +0.00(+0.00%) |
Aug 27, 2021 | 2.060 | 2.060 | 1.960 | 2.010 | 313,877 | -0.06(-2.90%) |
Aug 26, 2021 | 2.080 | 2.120 | 2.040 | 2.070 | 166,080 | +0.03(+1.47%) |
Aug 25, 2021 | 2.060 | 2.100 | 2.040 | 2.040 | 213,483 | -0.07(-3.32%) |
Aug 24, 2021 | 2.050 | 2.170 | 2.010 | 2.110 | 384,079 | +0.13(+6.57%) |
Aug 23, 2021 | 1.980 | 2.030 | 1.930 | 1.980 | 195,974 | +0.01(+0.51%) |
Aug 20, 2021 | 1.940 | 2.030 | 1.910 | 1.970 | 256,362 | +0.02(+1.03%) |
Aug 19, 2021 | 1.900 | 1.960 | 1.890 | 1.950 | 384,763 | +0.02(+1.04%) |
Aug 18, 2021 | 1.900 | 2.020 | 1.880 | 1.930 | 377,941 | +0.04(+2.12%) |
Aug 17, 2021 | 1.900 | 1.930 | 1.850 | 1.890 | 282,522 | -0.05(-2.58%) |
Aug 16, 2021 | 2.050 | 2.050 | 1.860 | 1.940 | 447,403 | -0.11(-5.37%) |
Aug 13, 2021 | 2.200 | 2.250 | 2.030 | 2.050 | 343,948 | -0.15(-6.82%) |
Aug 12, 2021 | 2.270 | 2.290 | 2.190 | 2.200 | 312,203 | -0.09(-3.93%) |
Aug 11, 2021 | 2.330 | 2.340 | 2.220 | 2.290 | 292,962 | -0.08(-3.38%) |
Aug 10, 2021 | 2.400 | 2.430 | 2.280 | 2.370 | 249,007 | -0.02(-0.84%) |
Aug 09, 2021 | 2.370 | 2.415 | 2.303 | 2.390 | 285,464 | +0.05(+2.14%) |
Aug 06, 2021 | 2.370 | 2.450 | 2.250 | 2.340 | 423,008 | -0.03(-1.27%) |
Aug 05, 2021 | 2.300 | 2.385 | 2.260 | 2.370 | 154,626 | +0.05(+2.16%) |
Aug 04, 2021 | 2.370 | 2.420 | 2.290 | 2.320 | 371,988 | -0.01(-0.43%) |
Aug 03, 2021 | 2.400 | 2.413 | 2.300 | 2.330 | 214,902 | -0.11(-4.51%) |
Aug 02, 2021 | 2.330 | 2.490 | 2.300 | 2.440 | 327,649 | +0.13(+5.63%) |
Jul 30, 2021 | 2.290 | 2.390 | 2.260 | 2.310 | 248,676 | -0.03(-1.28%) |
Jul 29, 2021 | 2.370 | 2.430 | 2.290 | 2.340 | 320,251 | +0.00(+0.00%) |
Jul 28, 2021 | 2.200 | 2.370 | 2.190 | 2.340 | 507,045 | +0.20(+9.35%) |
Jul 27, 2021 | 2.220 | 2.270 | 2.100 | 2.140 | 553,473 | -0.13(-5.73%) |
Jul 26, 2021 | 2.090 | 2.330 | 2.090 | 2.270 | 1,129,519 | -0.06(-2.58%) |
Jul 23, 2021 | 2.520 | 2.580 | 2.330 | 2.330 | 1,120,410 | -0.31(-11.74%) |
Jul 22, 2021 | 2.770 | 2.870 | 2.580 | 2.640 | 569,308 | -0.12(-4.35%) |
Jul 21, 2021 | 2.690 | 2.770 | 2.630 | 2.760 | 277,772 | +0.07(+2.60%) |
Jul 20, 2021 | 2.710 | 2.750 | 2.580 | 2.690 | 400,190 | -0.07(-2.54%) |
Jul 19, 2021 | 2.660 | 2.800 | 2.600 | 2.760 | 511,360 | +0.06(+2.22%) |
Jul 16, 2021 | 2.760 | 2.850 | 2.640 | 2.700 | 475,228 | -0.05(-1.82%) |
Jul 15, 2021 | 2.620 | 2.750 | 2.560 | 2.750 | 644,758 | +0.19(+7.42%) |
Jul 14, 2021 | 2.700 | 2.730 | 2.550 | 2.560 | 481,900 | -0.11(-4.12%) |
Jul 13, 2021 | 2.700 | 2.760 | 2.650 | 2.670 | 318,637 | -0.05(-1.84%) |
Jul 12, 2021 | 2.800 | 2.860 | 2.680 | 2.720 | 287,676 | -0.08(-2.86%) |
Jul 09, 2021 | 2.740 | 2.900 | 2.670 | 2.800 | 501,397 | +0.09(+3.32%) |
Jul 08, 2021 | 2.710 | 2.781 | 2.620 | 2.710 | 454,571 | -0.11(-3.90%) |
Jul 07, 2021 | 3.020 | 3.020 | 2.785 | 2.820 | 1,520,901 | -0.15(-5.05%) |
Jul 06, 2021 | 3.000 | 3.070 | 2.958 | 2.970 | 651,322 | -0.16(-5.11%) |
Jul 02, 2021 | 3.280 | 3.300 | 3.110 | 3.130 | 621,486 | -0.18(-5.44%) |
Jul 01, 2021 | 3.290 | 3.600 | 3.260 | 3.310 | 1,801,010 | +0.06(+1.85%) |
Jun 30, 2021 | 3.240 | 3.300 | 3.153 | 3.250 | 459,384 | -0.04(-1.22%) |
Jun 29, 2021 | 3.290 | 3.330 | 3.170 | 3.290 | 421,336 | +0.01(+0.30%) |
Jun 28, 2021 | 3.240 | 3.300 | 3.220 | 3.280 | 477,624 | +0.06(+1.86%) |
Jun 25, 2021 | 3.270 | 3.350 | 3.210 | 3.220 | 556,174 | -0.08(-2.42%) |
Jun 24, 2021 | 3.130 | 3.320 | 3.120 | 3.300 | 911,103 | +0.25(+8.20%) |
Jun 23, 2021 | 3.020 | 3.095 | 2.960 | 3.050 | 405,527 | +0.00(+0.00%) |
Jun 22, 2021 | 2.900 | 3.120 | 2.880 | 3.050 | 618,454 | +0.15(+5.17%) |
Jun 21, 2021 | 3.000 | 3.030 | 2.890 | 2.900 | 370,651 | -0.10(-3.33%) |
Jun 18, 2021 | 3.100 | 3.120 | 2.970 | 3.000 | 516,996 | -0.11(-3.54%) |
Jun 17, 2021 | 3.130 | 3.205 | 3.070 | 3.110 | 339,002 | -0.04(-1.27%) |
Jun 16, 2021 | 2.980 | 3.200 | 2.980 | 3.150 | 686,667 | +0.13(+4.30%) |
Jun 15, 2021 | 3.080 | 3.140 | 2.965 | 3.020 | 643,401 | -0.06(-1.95%) |
Jun 14, 2021 | 3.170 | 3.220 | 3.070 | 3.080 | 663,472 | -0.08(-2.53%) |
Jun 11, 2021 | 3.150 | 3.300 | 3.090 | 3.160 | 944,445 | +0.13(+4.29%) |
Jun 10, 2021 | 3.400 | 3.430 | 3.010 | 3.030 | 1,781,406 | -0.36(-10.62%) |
Jun 09, 2021 | 3.500 | 3.570 | 3.390 | 3.390 | 929,682 | -0.07(-2.02%) |
Jun 08, 2021 | 3.410 | 3.480 | 3.310 | 3.460 | 636,720 | +0.07(+2.06%) |
Jun 07, 2021 | 3.400 | 3.460 | 3.300 | 3.390 | 568,579 | -0.03(-0.88%) |
Jun 04, 2021 | 3.290 | 3.500 | 3.270 | 3.420 | 799,912 | +0.14(+4.27%) |
Jun 03, 2021 | 3.310 | 3.350 | 3.210 | 3.280 | 531,140 | -0.09(-2.67%) |
Jun 02, 2021 | 3.410 | 3.440 | 3.280 | 3.370 | 551,425 | -0.07(-2.03%) |
Jun 01, 2021 | 3.310 | 3.500 | 3.300 | 3.440 | 451,266 | +0.14(+4.24%) |
May 28, 2021 | 3.340 | 3.375 | 3.240 | 3.300 | 558,006 | +0.01(+0.30%) |
May 27, 2021 | 3.280 | 3.340 | 3.120 | 3.290 | 616,675 | +0.08(+2.49%) |
May 26, 2021 | 3.030 | 3.243 | 3.000 | 3.210 | 564,358 | +0.21(+7.00%) |
May 25, 2021 | 2.980 | 3.050 | 2.970 | 3.000 | 348,275 | +0.06(+2.04%) |
May 24, 2021 | 3.060 | 3.090 | 2.930 | 2.940 | 406,838 | -0.10(-3.29%) |
May 21, 2021 | 3.140 | 3.150 | 3.030 | 3.040 | 486,545 | -0.06(-1.94%) |
May 20, 2021 | 3.080 | 3.110 | 3.010 | 3.100 | 435,575 | +0.07(+2.31%) |
May 19, 2021 | 2.950 | 3.075 | 2.880 | 3.030 | 482,803 | -0.03(-0.98%) |
May 18, 2021 | 2.980 | 3.180 | 2.970 | 3.060 | 719,185 | +0.18(+6.25%) |
May 17, 2021 | 2.900 | 2.900 | 2.750 | 2.880 | 589,766 | +0.06(+2.13%) |
May 14, 2021 | 2.600 | 2.850 | 2.560 | 2.820 | 882,583 | +0.14(+5.22%) |
May 13, 2021 | 2.830 | 2.950 | 2.610 | 2.680 | 915,750 | -0.10(-3.60%) |
May 12, 2021 | 2.870 | 2.950 | 2.750 | 2.780 | 816,623 | -0.17(-5.76%) |
May 11, 2021 | 2.640 | 3.000 | 2.630 | 2.950 | 1,376,545 | +0.08(+2.79%) |
May 10, 2021 | 3.150 | 3.160 | 2.855 | 2.870 | 1,215,271 | -0.28(-8.89%) |
May 07, 2021 | 3.160 | 3.290 | 3.110 | 3.150 | 521,750 | +0.05(+1.61%) |
May 06, 2021 | 3.290 | 3.300 | 3.050 | 3.100 | 1,217,522 | -0.17(-5.20%) |
May 05, 2021 | 3.480 | 3.510 | 3.250 | 3.270 | 998,442 | -0.02(-0.61%) |
May 04, 2021 | 3.350 | 3.450 | 3.220 | 3.290 | 836,772 | -0.07(-2.08%) |
May 03, 2021 | 3.540 | 3.580 | 3.330 | 3.360 | 748,945 | -0.17(-4.82%) |
Apr 30, 2021 | 3.510 | 3.750 | 3.500 | 3.530 | 957,500 | -0.08(-2.22%) |
Apr 29, 2021 | 4.010 | 4.110 | 3.610 | 3.610 | 1,805,441 | -0.60(-14.25%) |
Apr 28, 2021 | 3.780 | 4.560 | 3.750 | 4.210 | 11,863,136 | +0.69(+19.60%) |
Apr 27, 2021 | 3.660 | 3.700 | 3.500 | 3.520 | 492,932 | -0.17(-4.61%) |
Apr 26, 2021 | 3.430 | 3.710 | 3.430 | 3.690 | 471,514 | +0.24(+6.96%) |
Apr 23, 2021 | 3.400 | 3.480 | 3.370 | 3.450 | 390,500 | +0.07(+2.07%) |
Apr 22, 2021 | 3.350 | 3.500 | 3.330 | 3.380 | 463,316 | +0.01(+0.30%) |
Apr 21, 2021 | 3.200 | 3.390 | 3.140 | 3.370 | 389,684 | +0.16(+4.98%) |
Apr 20, 2021 | 3.200 | 3.310 | 3.120 | 3.210 | 619,832 | -0.07(-2.13%) |
Apr 19, 2021 | 3.360 | 3.390 | 3.130 | 3.280 | 780,575 | -0.08(-2.38%) |
Apr 16, 2021 | 3.510 | 3.580 | 3.220 | 3.360 | 1,004,400 | -0.16(-4.55%) |
Apr 15, 2021 | 3.560 | 3.620 | 3.470 | 3.520 | 664,254 | +0.00(+0.00%) |
Apr 14, 2021 | 3.620 | 3.690 | 3.460 | 3.520 | 778,835 | -0.06(-1.68%) |
Apr 13, 2021 | 3.540 | 3.630 | 3.420 | 3.580 | 994,126 | +0.09(+2.58%) |
Apr 12, 2021 | 4.010 | 4.040 | 3.480 | 3.490 | 1,845,864 | -0.50(-12.53%) |
Apr 09, 2021 | 4.170 | 4.215 | 3.980 | 3.990 | 1,053,700 | -0.32(-7.42%) |
Apr 08, 2021 | 4.100 | 4.310 | 4.030 | 4.310 | 682,233 | +0.23(+5.64%) |
Apr 07, 2021 | 4.120 | 4.170 | 4.030 | 4.080 | 435,398 | -0.08(-1.92%) |
Apr 06, 2021 | 4.060 | 4.280 | 4.000 | 4.160 | 875,047 | +0.02(+0.48%) |
Apr 05, 2021 | 4.360 | 4.380 | 4.050 | 4.140 | 723,652 | -0.16(-3.72%) |
Apr 01, 2021 | 4.320 | 4.550 | 4.240 | 4.300 | 985,700 | +0.07(+1.65%) |
Mar 31, 2021 | 4.220 | 4.260 | 4.080 | 4.230 | 995,919 | +0.03(+0.71%) |
Mar 30, 2021 | 4.140 | 4.240 | 3.940 | 4.200 | 1,643,099 | +0.17(+4.22%) |
Mar 29, 2021 | 4.200 | 4.280 | 3.980 | 4.030 | 551,097 | -0.22(-5.18%) |
Mar 26, 2021 | 4.330 | 4.368 | 3.950 | 4.250 | 1,151,900 | -0.13(-2.97%) |
Mar 25, 2021 | 4.160 | 4.440 | 4.100 | 4.380 | 1,135,599 | +0.01(+0.23%) |
Mar 24, 2021 | 4.760 | 4.820 | 4.360 | 4.370 | 1,219,271 | -0.41(-8.58%) |
Mar 23, 2021 | 5.160 | 5.230 | 4.720 | 4.780 | 1,195,066 | -0.42(-8.08%) |
Mar 22, 2021 | 5.330 | 5.380 | 5.140 | 5.200 | 938,543 | -0.13(-2.44%) |
Mar 19, 2021 | 5.590 | 5.600 | 5.260 | 5.330 | 1,998,900 | -0.32(-5.66%) |
Mar 18, 2021 | 6.460 | 6.660 | 5.610 | 5.650 | 5,066,316 | -0.63(-10.03%) |
Mar 17, 2021 | 5.750 | 6.410 | 5.610 | 6.280 | 1,881,429 | +0.33(+5.55%) |
Mar 16, 2021 | 6.320 | 6.350 | 5.800 | 5.950 | 1,270,976 | -0.32(-5.10%) |
Mar 15, 2021 | 5.700 | 6.420 | 5.560 | 6.270 | 2,312,663 | +0.67(+11.96%) |
Mar 12, 2021 | 5.390 | 5.670 | 5.210 | 5.600 | 1,316,100 | +0.11(+2.00%) |
Mar 11, 2021 | 5.600 | 5.750 | 5.260 | 5.490 | 1,279,273 | +0.06(+1.10%) |
Mar 10, 2021 | 5.530 | 5.530 | 4.880 | 5.430 | 2,893,766 | +0.07(+1.31%) |
Mar 09, 2021 | 4.710 | 5.500 | 4.620 | 5.360 | 1,945,828 | +0.83(+18.32%) |
Mar 08, 2021 | 4.660 | 4.830 | 4.420 | 4.530 | 1,002,601 | -0.26(-5.43%) |
Mar 05, 2021 | 5.000 | 5.045 | 4.200 | 4.790 | 1,718,800 | -0.08(-1.64%) |
Mar 04, 2021 | 5.540 | 5.690 | 4.700 | 4.870 | 2,919,445 | -0.83(-14.56%) |
Mar 03, 2021 | 6.140 | 6.200 | 5.650 | 5.700 | 2,458,763 | -0.26(-4.36%) |
Mar 02, 2021 | 6.250 | 6.470 | 5.870 | 5.960 | 3,394,459 | +0.16(+2.76%) |