Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.4592 | 0.4990 | 0.4505 | 0.4965 | 1,355,254 | +0.03(+5.64%) |
Feb 25, 2022 | 0.4463 | 0.4860 | 0.4301 | 0.4700 | 1,797,300 | +0.01(+2.51%) |
Feb 24, 2022 | 0.3942 | 0.4670 | 0.4000 | 0.4585 | 999,433 | +0.02(+5.72%) |
Feb 23, 2022 | 0.4387 | 0.4474 | 0.4212 | 0.4337 | 642,774 | -0.01(-1.43%) |
Feb 22, 2022 | 0.4150 | 0.4475 | 0.4123 | 0.4400 | 1,554,471 | -0.01(-1.59%) |
Feb 18, 2022 | 0.4471 | 0 | -0.02(-3.25%) | |||
Feb 17, 2022 | 0.4700 | 0.5000 | 0.4441 | 0.4621 | 1,112,115 | -0.00(-0.26%) |
Feb 16, 2022 | 0.4625 | 0.4885 | 0.4605 | 0.4633 | 641,681 | -0.01(-2.77%) |
Feb 15, 2022 | 0.4700 | 0.4888 | 0.4601 | 0.4765 | 770,020 | +0.02(+3.84%) |
Feb 14, 2022 | 0.4600 | 0.4790 | 0.4450 | 0.4589 | 888,281 | -0.01(-1.25%) |
Feb 11, 2022 | 0.4899 | 0.5050 | 0.4462 | 0.4647 | 4,245,281 | -0.00(-0.49%) |
Feb 10, 2022 | 0.4853 | 0.5188 | 0.4650 | 0.4670 | 2,315,659 | -0.03(-6.58%) |
Feb 09, 2022 | 0.5100 | 0.5280 | 0.4801 | 0.4999 | 1,978,546 | -0.01(-1.11%) |
Feb 08, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5055 | 712,033 | -0.01(-2.02%) |
Feb 07, 2022 | 0.4900 | 0.5199 | 0.4900 | 0.5159 | 947,605 | +0.01(+2.56%) |
Feb 04, 2022 | 0.4867 | 0.5233 | 0.4795 | 0.5030 | 1,314,126 | +0.03(+5.54%) |
Feb 03, 2022 | 0.5100 | 0.4660 | 0.4766 | 1,599,003 | -0.04(-8.20%) | |
Feb 02, 2022 | 0.5800 | 0.5800 | 0.5091 | 0.5192 | 2,328,196 | -0.06(-9.67%) |
Feb 01, 2022 | 0.5600 | 0.6100 | 0.5360 | 0.5748 | 6,018,419 | +0.02(+4.45%) |
Jan 31, 2022 | 0.5168 | 0.5503 | 3,165,106 | +0.03(+6.15%) | ||
Jan 28, 2022 | 0.4953 | 0.5347 | 0.4816 | 0.5184 | 861,182 | +0.01(+2.17%) |
Jan 27, 2022 | 0.4800 | 0.5250 | 0.4623 | 0.5074 | 2,486,684 | +0.03(+5.64%) |
Jan 26, 2022 | 0.5100 | 0.5293 | 0.4708 | 0.4803 | 1,318,713 | -0.02(-3.69%) |
Jan 25, 2022 | 0.4700 | 0.5081 | 0.4706 | 0.4987 | 902,231 | -0.01(-2.27%) |
Jan 24, 2022 | 0.4700 | 0.5174 | 0.4352 | 0.5103 | 2,707,118 | +0.02(+3.74%) |
Jan 21, 2022 | 0.5400 | 0.5488 | 0.4610 | 0.4919 | 2,689,819 | -0.06(-11.58%) |
Jan 20, 2022 | 0.5200 | 0.6565 | 0.5200 | 0.5563 | 7,526,929 | +0.03(+6.31%) |
Jan 19, 2022 | 0.5400 | 0.5590 | 0.5100 | 0.5233 | 2,701,343 | -0.02(-2.98%) |
Jan 18, 2022 | 0.5600 | 0.5830 | 0.5331 | 0.5394 | 1,379,279 | -0.02(-4.16%) |
Jan 14, 2022 | 0.5628 | 0 | +0.03(+4.69%) | |||
Jan 13, 2022 | 0.5624 | 0.5688 | 0.5276 | 0.5376 | 1,415,573 | -0.01(-2.36%) |
Jan 12, 2022 | 0.5601 | 0.5800 | 0.5459 | 0.5506 | 1,354,354 | -0.02(-3.40%) |
Jan 11, 2022 | 0.5200 | 0.5800 | 0.5232 | 0.5700 | 1,670,875 | +0.03(+6.42%) |
Jan 10, 2022 | 0.5900 | 0.5900 | 0.5111 | 0.5356 | 3,510,471 | -0.05(-9.24%) |
Jan 07, 2022 | 0.5861 | 0.6200 | 0.5689 | 0.5901 | 1,067,735 | -0.00(-0.49%) |
Jan 06, 2022 | 0.6175 | 0.6320 | 0.5800 | 0.5930 | 1,364,203 | -0.03(-4.52%) |
Jan 05, 2022 | 0.6700 | 0.6799 | 0.6210 | 0.6211 | 1,345,184 | -0.06(-9.45%) |
Jan 04, 2022 | 0.7100 | 0.7100 | 0.6400 | 0.6859 | 2,925,053 | -0.01(-2.01%) |
Jan 03, 2022 | 0.6774 | 0.7100 | 0.6521 | 0.7000 | 1,847,525 | +0.03(+3.83%) |
Dec 31, 2021 | 0.6344 | 0.7450 | 0.6344 | 0.6742 | 5,543,857 | +0.03(+5.29%) |
Dec 30, 2021 | 0.6200 | 0.6797 | 0.6200 | 0.6403 | 3,557,171 | +0.01(+2.20%) |
Dec 29, 2021 | 0.6300 | 0.6750 | 0.6051 | 0.6265 | 5,624,869 | -0.02(-3.69%) |
Dec 28, 2021 | 0.6551 | 0.6630 | 0.6040 | 0.6505 | 4,621,772 | -0.07(-9.12%) |
Dec 27, 2021 | 0.8361 | 0.8397 | 0.6341 | 0.7158 | 20,096,354 | -0.11(-13.83%) |
Dec 23, 2021 | 0.9103 | 0.9152 | 0.8200 | 0.8307 | 8,214,985 | -0.08(-8.72%) |
Dec 22, 2021 | 0.9744 | 1.010 | 0.9056 | 0.9101 | 5,820,333 | -0.09(-9.15%) |
Dec 21, 2021 | 1.010 | 1.060 | 0.9300 | 1.002 | 6,714,076 | -0.04(-3.67%) |
Dec 20, 2021 | 1.360 | 1.360 | 0.9290 | 1.040 | 33,641,300 | -0.32(-23.53%) |
Dec 17, 2021 | 1.610 | 1.730 | 1.250 | 1.360 | 12,997,396 | -0.29(-17.58%) |
Dec 16, 2021 | 1.430 | 1.725 | 1.410 | 1.650 | 10,612,390 | +0.19(+13.01%) |
Dec 15, 2021 | 1.230 | 1.500 | 1.190 | 1.460 | 9,397,271 | +0.23(+18.70%) |
Dec 14, 2021 | 1.330 | 1.400 | 1.210 | 1.230 | 2,120,315 | -0.12(-8.89%) |
Dec 13, 2021 | 1.380 | 1.428 | 1.320 | 1.350 | 435,278 | -0.05(-3.57%) |
Dec 10, 2021 | 1.300 | 1.430 | 1.300 | 1.400 | 1,902,894 | +0.11(+8.53%) |
Dec 09, 2021 | 1.340 | 1.380 | 1.285 | 1.290 | 639,369 | -0.08(-5.84%) |
Dec 08, 2021 | 1.360 | 1.410 | 1.350 | 1.370 | 1,200,017 | +0.00(+0.00%) |
Dec 07, 2021 | 1.350 | 1.390 | 1.340 | 1.370 | 967,764 | +0.02(+1.48%) |
Dec 06, 2021 | 1.230 | 1.440 | 1.220 | 1.350 | 1,970,262 | +0.09(+7.14%) |
Dec 03, 2021 | 1.290 | 1.325 | 1.250 | 1.260 | 914,184 | -0.03(-2.33%) |
Dec 02, 2021 | 1.170 | 1.310 | 1.170 | 1.290 | 898,556 | +0.12(+10.26%) |
Dec 01, 2021 | 1.320 | 1.340 | 1.140 | 1.170 | 655,126 | -0.15(-11.36%) |
Nov 30, 2021 | 1.270 | 1.360 | 1.260 | 1.320 | 1,321,188 | +0.04(+3.13%) |
Nov 29, 2021 | 1.310 | 1.350 | 1.250 | 1.280 | 1,962,499 | -0.03(-2.29%) |
Nov 26, 2021 | 1.290 | 1.370 | 1.290 | 1.310 | 389,928 | -0.04(-2.96%) |
Nov 24, 2021 | 1.400 | 1.420 | 1.300 | 1.350 | 1,346,248 | -0.00(-0.37%) |
Nov 23, 2021 | 1.200 | 1.450 | 1.160 | 1.355 | 3,065,408 | +0.17(+13.87%) |
Nov 22, 2021 | 1.270 | 1.280 | 1.160 | 1.190 | 898,050 | -0.08(-6.30%) |
Nov 19, 2021 | 1.210 | 1.470 | 1.190 | 1.270 | 3,642,828 | +0.03(+2.42%) |
Nov 18, 2021 | 1.160 | 1.250 | 1.225 | 1.240 | 6,966,499 | +0.10(+8.77%) |
Nov 17, 2021 | 1.190 | 1.220 | 1.120 | 1.140 | 924,915 | -0.07(-5.79%) |
Nov 16, 2021 | 1.230 | 1.240 | 1.180 | 1.210 | 648,256 | -0.05(-3.97%) |
Nov 15, 2021 | 1.270 | 1.300 | 1.210 | 1.260 | 671,641 | +0.01(+0.80%) |
Nov 12, 2021 | 1.270 | 1.270 | 1.230 | 1.250 | 591,344 | +0.00(+0.00%) |
Nov 11, 2021 | 1.200 | 1.250 | 1.161 | 1.250 | 1,707,208 | -0.02(-1.57%) |
Nov 10, 2021 | 1.270 | 1.270 | 944,211 | -0.01(-0.78%) | ||
Nov 09, 2021 | 1.310 | 1.310 | 1.240 | 1.280 | 958,345 | -0.04(-3.03%) |
Nov 08, 2021 | 1.310 | 1.338 | 1.290 | 1.320 | 697,255 | +0.01(+0.76%) |
Nov 05, 2021 | 1.310 | 1.330 | 1.260 | 1.310 | 1,843,635 | -0.03(-2.24%) |
Nov 04, 2021 | 1.390 | 1.400 | 1.320 | 1.340 | 1,527,717 | -0.04(-2.90%) |
Nov 03, 2021 | 1.380 | 1.400 | 1.370 | 1.380 | 1,226,942 | +0.02(+1.47%) |
Nov 02, 2021 | 1.420 | 1.484 | 1.330 | 1.360 | 6,076,260 | -0.06(-4.23%) |
Nov 01, 2021 | 1.430 | 1.460 | 1.430 | 1.420 | 1,333,952 | +0.00(+0.00%) |
Oct 29, 2021 | 1.460 | 1.490 | 1.410 | 1.420 | 3,256,007 | -0.09(-5.96%) |
Oct 28, 2021 | 1.460 | 1.660 | 1.430 | 1.510 | 11,730,802 | +0.08(+5.59%) |
Oct 27, 2021 | 1.450 | 1.480 | 1.410 | 1.430 | 3,746,803 | -0.04(-2.72%) |
Oct 26, 2021 | 1.470 | 1.500 | 1.470 | 2,441,373 | +0.03(+2.08%) | |
Oct 25, 2021 | 1.570 | 1.600 | 1.410 | 1.440 | 5,649,321 | -0.19(-11.66%) |
Oct 22, 2021 | 1.750 | 1.840 | 1.610 | 1.630 | 11,460,234 | -2.20(-57.44%) |
Oct 21, 2021 | 3.750 | 3.870 | 3.700 | 3.830 | 3,270,502 | +0.12(+3.23%) |
Oct 20, 2021 | 3.540 | 3.800 | 3.530 | 3.710 | 183,843 | +0.17(+4.80%) |
Oct 19, 2021 | 3.470 | 3.565 | 3.400 | 3.540 | 132,535 | +0.06(+1.72%) |
Oct 18, 2021 | 3.500 | 3.580 | 3.409 | 3.480 | 155,059 | -0.01(-0.29%) |
Oct 15, 2021 | 3.550 | 3.590 | 3.460 | 3.490 | 137,528 | -0.05(-1.41%) |
Oct 14, 2021 | 3.560 | 3.630 | 3.500 | 3.540 | 212,033 | -0.02(-0.56%) |
Oct 13, 2021 | 3.610 | 3.660 | 3.470 | 3.560 | 330,580 | -0.03(-0.84%) |
Oct 12, 2021 | 3.480 | 3.630 | 3.450 | 3.590 | 208,620 | +0.07(+1.99%) |
Oct 11, 2021 | 3.630 | 3.670 | 3.430 | 3.520 | 187,279 | -0.08(-2.22%) |
Oct 08, 2021 | 3.620 | 3.700 | 3.590 | 3.600 | 118,207 | -0.03(-0.83%) |
Oct 07, 2021 | 3.600 | 3.600 | 3.520 | 3.630 | 155,408 | +0.05(+1.40%) |
Oct 06, 2021 | 3.530 | 3.606 | 3.410 | 3.580 | 157,818 | +0.03(+0.85%) |
Oct 05, 2021 | 3.500 | 3.664 | 3.110 | 3.550 | 534,239 | +0.06(+1.72%) |
Oct 04, 2021 | 3.460 | 3.590 | 3.390 | 3.490 | 139,125 | +0.04(+1.16%) |
Oct 01, 2021 | 3.450 | 3.530 | 3.290 | 3.450 | 241,066 | +0.02(+0.58%) |
Sep 30, 2021 | 3.320 | 3.570 | 3.262 | 3.430 | 217,564 | +0.10(+3.00%) |
Sep 29, 2021 | 3.640 | 3.690 | 3.250 | 3.330 | 418,623 | -0.25(-6.98%) |
Sep 28, 2021 | 3.750 | 3.760 | 3.510 | 3.580 | 453,777 | -0.19(-5.04%) |
Sep 27, 2021 | 3.720 | 4.120 | 3.650 | 3.770 | 815,682 | +0.05(+1.34%) |
Sep 24, 2021 | 3.060 | 3.940 | 3.050 | 3.720 | 2,011,458 | +0.65(+21.17%) |
Sep 23, 2021 | 3.140 | 3.173 | 3.020 | 3.070 | 192,651 | -0.05(-1.60%) |
Sep 22, 2021 | 3.100 | 3.163 | 3.030 | 3.120 | 85,086 | +0.08(+2.63%) |
Sep 21, 2021 | 3.040 | 3.160 | 3.000 | 3.040 | 184,321 | +0.03(+1.00%) |
Sep 20, 2021 | 2.956 | 3.100 | 2.825 | 3.010 | 159,182 | +0.01(+0.33%) |
Sep 17, 2021 | 3.150 | 3.160 | 3.000 | 3.000 | 319,385 | -0.10(-3.23%) |
Sep 16, 2021 | 2.990 | 3.180 | 2.910 | 3.100 | 360,276 | +0.20(+6.90%) |
Sep 15, 2021 | 2.870 | 3.173 | 2.700 | 2.900 | 1,336,642 | +0.00(+0.00%) |
Sep 14, 2021 | 2.970 | 3.020 | 2.860 | 2.900 | 64,916 | -0.08(-2.68%) |
Sep 13, 2021 | 3.040 | 3.100 | 2.930 | 2.980 | 97,418 | -0.08(-2.61%) |
Sep 10, 2021 | 3.000 | 3.105 | 2.920 | 3.060 | 225,421 | +0.06(+2.00%) |
Sep 09, 2021 | 3.000 | 3.120 | 2.930 | 3.000 | 121,647 | +0.03(+1.01%) |
Sep 08, 2021 | 2.980 | 3.020 | 2.855 | 2.970 | 120,975 | -0.02(-0.67%) |
Sep 07, 2021 | 3.070 | 3.190 | 2.900 | 2.990 | 147,870 | -0.07(-2.29%) |
Sep 03, 2021 | 3.110 | 3.170 | 3.020 | 3.060 | 65,971 | -0.07(-2.24%) |
Sep 02, 2021 | 3.170 | 3.240 | 3.080 | 3.130 | 178,933 | -0.07(-2.19%) |
Sep 01, 2021 | 3.231 | 3.250 | 3.140 | 3.200 | 48,727 | +0.00(+0.00%) |
Aug 31, 2021 | 3.160 | 3.290 | 3.160 | 3.200 | 64,159 | +0.06(+1.91%) |
Aug 30, 2021 | 3.170 | 3.300 | 3.120 | 3.140 | 145,077 | -0.03(-0.95%) |
Aug 27, 2021 | 3.070 | 3.180 | 3.010 | 3.170 | 109,520 | +0.15(+4.97%) |
Aug 26, 2021 | 2.950 | 3.060 | 2.890 | 3.020 | 127,273 | +0.09(+3.07%) |
Aug 25, 2021 | 2.790 | 2.980 | 2.710 | 2.930 | 159,137 | +0.12(+4.27%) |
Aug 24, 2021 | 2.750 | 2.840 | 2.750 | 2.810 | 112,191 | +0.07(+2.55%) |
Aug 23, 2021 | 2.620 | 2.860 | 2.610 | 2.740 | 229,673 | +0.13(+4.98%) |
Aug 20, 2021 | 2.670 | 2.740 | 2.590 | 2.610 | 147,657 | -0.06(-2.25%) |
Aug 19, 2021 | 2.800 | 2.850 | 2.660 | 2.670 | 126,818 | -0.16(-5.65%) |
Aug 18, 2021 | 2.850 | 2.980 | 2.760 | 2.830 | 149,862 | -0.06(-2.08%) |
Aug 17, 2021 | 2.860 | 2.990 | 2.820 | 2.890 | 92,025 | -0.02(-0.69%) |
Aug 16, 2021 | 3.160 | 3.160 | 2.860 | 2.910 | 198,850 | -0.30(-9.35%) |
Aug 13, 2021 | 3.280 | 3.329 | 3.110 | 3.210 | 103,947 | -0.07(-2.13%) |
Aug 12, 2021 | 2.930 | 3.340 | 2.930 | 3.280 | 408,751 | +0.35(+11.95%) |
Aug 11, 2021 | 2.890 | 2.990 | 2.840 | 2.930 | 97,042 | +0.02(+0.69%) |
Aug 10, 2021 | 2.930 | 2.990 | 2.870 | 2.910 | 53,320 | -0.01(-0.34%) |
Aug 09, 2021 | 2.940 | 2.970 | 2.870 | 2.920 | 96,814 | -0.04(-1.35%) |
Aug 06, 2021 | 2.880 | 2.990 | 2.800 | 2.960 | 54,052 | +0.07(+2.42%) |
Aug 05, 2021 | 2.830 | 2.900 | 2.760 | 2.890 | 90,684 | +0.04(+1.40%) |
Aug 04, 2021 | 2.970 | 2.970 | 2.770 | 2.850 | 83,974 | -0.16(-5.32%) |
Aug 03, 2021 | 2.970 | 3.070 | 2.910 | 3.010 | 56,833 | +0.03(+1.01%) |
Aug 02, 2021 | 2.820 | 3.000 | 2.820 | 2.980 | 70,467 | +0.16(+5.67%) |
Jul 30, 2021 | 2.800 | 2.910 | 2.800 | 2.820 | 213,227 | -0.03(-1.05%) |
Jul 29, 2021 | 3.010 | 3.020 | 2.810 | 2.850 | 101,818 | -0.11(-3.72%) |
Jul 28, 2021 | 2.850 | 2.980 | 2.700 | 2.960 | 231,490 | +0.09(+3.14%) |
Jul 27, 2021 | 2.940 | 2.946 | 2.800 | 2.870 | 68,535 | -0.06(-2.05%) |
Jul 26, 2021 | 3.140 | 3.140 | 2.915 | 2.930 | 151,436 | -0.24(-7.57%) |
Jul 23, 2021 | 3.230 | 3.240 | 3.040 | 3.170 | 119,685 | -0.07(-2.16%) |
Jul 22, 2021 | 3.250 | 3.320 | 3.150 | 3.240 | 97,387 | -0.05(-1.52%) |
Jul 21, 2021 | 3.150 | 3.340 | 3.150 | 3.290 | 91,918 | +0.14(+4.44%) |
Jul 20, 2021 | 3.120 | 3.260 | 3.060 | 3.150 | 188,172 | +0.04(+1.29%) |
Jul 19, 2021 | 3.170 | 3.200 | 3.010 | 3.110 | 103,931 | -0.08(-2.51%) |
Jul 16, 2021 | 3.120 | 3.305 | 3.070 | 3.190 | 108,287 | +0.06(+1.92%) |
Jul 15, 2021 | 3.250 | 3.280 | 3.060 | 3.130 | 131,219 | -0.09(-2.80%) |
Jul 14, 2021 | 3.480 | 3.510 | 3.210 | 3.220 | 179,484 | -0.25(-7.20%) |
Jul 13, 2021 | 3.580 | 3.680 | 3.400 | 3.470 | 110,988 | +0.00(+0.00%) |
Jul 12, 2021 | 3.440 | 3.600 | 3.380 | 3.470 | 136,362 | +0.09(+2.66%) |
Jul 09, 2021 | 3.470 | 3.500 | 3.320 | 3.380 | 232,142 | -0.07(-2.03%) |
Jul 08, 2021 | 3.360 | 3.540 | 3.330 | 3.450 | 213,479 | +0.08(+2.37%) |
Jul 07, 2021 | 3.570 | 3.630 | 3.370 | 3.370 | 212,654 | -0.26(-7.16%) |
Jul 06, 2021 | 3.840 | 3.840 | 3.550 | 3.630 | 224,695 | -0.18(-4.72%) |
Jul 02, 2021 | 3.900 | 3.980 | 3.640 | 3.810 | 107,168 | -0.03(-0.78%) |
Jul 01, 2021 | 3.800 | 3.860 | 3.710 | 3.840 | 123,956 | +0.04(+1.05%) |
Jun 30, 2021 | 3.770 | 3.910 | 3.750 | 3.800 | 126,694 | -0.03(-0.78%) |
Jun 29, 2021 | 4.070 | 4.070 | 3.810 | 3.830 | 104,244 | -0.19(-4.73%) |
Jun 28, 2021 | 3.950 | 4.069 | 3.910 | 4.020 | 101,528 | +0.12(+3.08%) |
Jun 25, 2021 | 4.030 | 4.150 | 3.900 | 3.900 | 1,033,276 | -0.16(-3.94%) |
Jun 24, 2021 | 4.110 | 4.110 | 3.950 | 4.060 | 130,977 | -0.05(-1.22%) |
Jun 23, 2021 | 4.070 | 4.120 | 3.950 | 4.110 | 81,771 | +0.11(+2.75%) |
Jun 22, 2021 | 4.250 | 4.250 | 3.960 | 4.000 | 311,508 | -0.24(-5.66%) |
Jun 21, 2021 | 4.050 | 4.250 | 4.010 | 4.240 | 140,546 | +0.27(+6.80%) |
Jun 18, 2021 | 4.200 | 4.200 | 3.900 | 3.970 | 196,577 | -0.28(-6.59%) |
Jun 17, 2021 | 4.430 | 4.470 | 4.150 | 4.250 | 178,988 | -0.20(-4.49%) |
Jun 16, 2021 | 4.210 | 4.460 | 4.130 | 4.450 | 131,294 | +0.23(+5.45%) |
Jun 15, 2021 | 4.390 | 4.420 | 4.080 | 4.220 | 176,333 | -0.11(-2.54%) |
Jun 14, 2021 | 4.510 | 4.570 | 4.210 | 4.330 | 840,725 | +0.19(+4.59%) |
Jun 11, 2021 | 4.100 | 4.250 | 4.100 | 4.140 | 63,629 | +0.05(+1.22%) |
Jun 10, 2021 | 4.130 | 4.140 | 3.990 | 4.090 | 73,615 | -0.02(-0.49%) |
Jun 09, 2021 | 4.100 | 4.230 | 4.080 | 4.110 | 79,749 | +0.04(+0.98%) |
Jun 08, 2021 | 4.080 | 4.180 | 4.000 | 4.070 | 79,942 | +0.01(+0.25%) |
Jun 07, 2021 | 3.850 | 4.110 | 3.800 | 4.060 | 56,671 | +0.23(+6.01%) |
Jun 04, 2021 | 3.760 | 3.955 | 3.740 | 3.830 | 73,378 | +0.10(+2.68%) |
Jun 03, 2021 | 3.960 | 4.010 | 3.710 | 3.730 | 208,201 | -0.28(-6.98%) |
Jun 02, 2021 | 4.120 | 4.120 | 3.930 | 4.010 | 80,132 | -0.08(-1.96%) |
Jun 01, 2021 | 4.160 | 4.160 | 3.900 | 4.090 | 98,112 | -0.03(-0.73%) |
May 28, 2021 | 4.190 | 4.250 | 4.110 | 4.120 | 78,298 | -0.04(-0.96%) |
May 27, 2021 | 4.010 | 4.190 | 3.892 | 4.160 | 80,889 | +0.12(+2.97%) |
May 26, 2021 | 3.870 | 4.100 | 3.710 | 4.040 | 119,184 | +0.20(+5.21%) |
May 25, 2021 | 4.100 | 4.210 | 3.750 | 3.840 | 128,176 | -0.23(-5.65%) |
May 24, 2021 | 3.960 | 4.160 | 3.750 | 4.070 | 269,911 | +0.11(+2.78%) |
May 21, 2021 | 3.960 | 4.843 | 3.870 | 3.960 | 3,180,239 | +0.26(+7.03%) |
May 20, 2021 | 3.580 | 3.750 | 3.580 | 3.700 | 117,366 | +0.18(+5.11%) |
May 19, 2021 | 3.550 | 3.650 | 3.500 | 3.520 | 56,518 | -0.14(-3.83%) |
May 18, 2021 | 3.650 | 3.760 | 3.540 | 3.660 | 59,963 | +0.01(+0.27%) |
May 17, 2021 | 3.350 | 3.750 | 3.350 | 3.650 | 164,286 | +0.28(+8.31%) |
May 14, 2021 | 3.370 | 3.470 | 3.300 | 3.370 | 41,802 | +0.00(+0.00%) |
May 13, 2021 | 3.590 | 3.639 | 3.300 | 3.370 | 127,362 | -0.21(-5.87%) |
May 12, 2021 | 3.460 | 3.640 | 3.460 | 3.580 | 75,793 | +0.06(+1.70%) |
May 11, 2021 | 3.450 | 3.590 | 3.440 | 3.520 | 25,136 | -0.08(-2.22%) |
May 10, 2021 | 3.550 | 3.620 | 3.400 | 3.600 | 124,180 | +0.12(+3.45%) |
May 07, 2021 | 3.380 | 3.490 | 3.320 | 3.480 | 74,930 | +0.09(+2.65%) |
May 06, 2021 | 3.560 | 3.618 | 3.310 | 3.390 | 121,441 | -0.19(-5.31%) |
May 05, 2021 | 3.670 | 3.700 | 3.555 | 3.580 | 52,448 | -0.06(-1.65%) |
May 04, 2021 | 3.900 | 3.990 | 3.560 | 3.640 | 141,927 | -0.25(-6.43%) |
May 03, 2021 | 3.910 | 4.000 | 3.850 | 3.890 | 53,576 | +0.01(+0.26%) |
Apr 30, 2021 | 4.030 | 4.090 | 3.830 | 3.880 | 129,000 | -0.16(-3.96%) |
Apr 29, 2021 | 4.170 | 4.180 | 3.990 | 4.040 | 53,011 | -0.10(-2.42%) |
Apr 28, 2021 | 4.160 | 4.240 | 4.100 | 4.140 | 49,877 | -0.04(-0.96%) |
Apr 27, 2021 | 4.320 | 4.320 | 4.150 | 4.180 | 40,611 | -0.13(-3.02%) |
Apr 26, 2021 | 4.160 | 4.390 | 4.150 | 4.310 | 62,720 | +0.17(+4.11%) |
Apr 23, 2021 | 4.250 | 4.330 | 4.093 | 4.140 | 71,900 | -0.03(-0.72%) |
Apr 22, 2021 | 3.990 | 4.630 | 3.990 | 4.170 | 178,765 | +0.19(+4.77%) |
Apr 21, 2021 | 3.860 | 4.050 | 3.820 | 3.980 | 321,162 | +0.26(+6.99%) |
Apr 20, 2021 | 4.170 | 4.190 | 3.720 | 3.720 | 609,711 | -0.47(-11.22%) |
Apr 19, 2021 | 4.462 | 4.483 | 4.060 | 4.190 | 184,063 | -0.26(-5.84%) |
Apr 16, 2021 | 4.640 | 4.660 | 4.450 | 4.450 | 119,300 | -0.16(-3.47%) |
Apr 15, 2021 | 4.740 | 4.840 | 4.590 | 4.610 | 65,653 | -0.12(-2.54%) |
Apr 14, 2021 | 4.750 | 4.990 | 4.600 | 4.730 | 67,575 | -0.01(-0.21%) |
Apr 13, 2021 | 4.910 | 4.950 | 4.650 | 4.740 | 92,442 | -0.16(-3.27%) |
Apr 12, 2021 | 5.200 | 5.200 | 4.800 | 4.900 | 187,440 | -0.31(-5.95%) |
Apr 09, 2021 | 5.240 | 5.460 | 5.160 | 5.210 | 99,100 | -0.05(-0.95%) |
Apr 08, 2021 | 5.600 | 5.740 | 5.250 | 5.260 | 227,684 | -0.29(-5.23%) |
Apr 07, 2021 | 5.960 | 6.100 | 5.500 | 5.550 | 221,699 | -0.04(-0.72%) |
Apr 06, 2021 | 5.600 | 5.780 | 5.350 | 5.590 | 449,179 | +0.03(+0.54%) |
Apr 05, 2021 | 5.810 | 6.010 | 5.500 | 5.560 | 126,528 | -0.17(-2.97%) |
Apr 01, 2021 | 6.200 | 6.290 | 5.610 | 5.730 | 117,600 | -0.47(-7.58%) |
Mar 31, 2021 | 6.470 | 6.590 | 6.100 | 6.200 | 56,755 | -0.20(-3.13%) |
Mar 30, 2021 | 6.700 | 6.750 | 6.250 | 6.400 | 45,018 | -0.35(-5.19%) |
Mar 29, 2021 | 7.000 | 7.010 | 6.700 | 6.750 | 26,365 | -0.25(-3.57%) |
Mar 26, 2021 | 7.120 | 7.180 | 6.970 | 7.000 | 21,000 | +0.01(+0.14%) |
Mar 25, 2021 | 7.250 | 7.400 | 6.670 | 6.990 | 86,172 | -0.41(-5.54%) |
Mar 24, 2021 | 7.180 | 7.950 | 7.180 | 7.400 | 85,082 | -0.37(-4.76%) |
Mar 23, 2021 | 7.990 | 8.090 | 7.670 | 7.770 | 67,491 | -0.06(-0.77%) |
Mar 22, 2021 | 8.060 | 8.129 | 7.730 | 7.830 | 62,077 | -0.26(-3.21%) |
Mar 19, 2021 | 7.850 | 8.090 | 7.850 | 8.090 | 74,900 | +0.29(+3.72%) |
Mar 18, 2021 | 8.030 | 8.170 | 7.790 | 7.800 | 73,324 | -0.24(-2.99%) |
Mar 17, 2021 | 8.455 | 8.580 | 7.990 | 8.040 | 70,947 | -0.19(-2.31%) |
Mar 16, 2021 | 8.150 | 8.570 | 8.060 | 8.230 | 38,744 | +0.11(+1.35%) |
Mar 15, 2021 | 8.250 | 8.250 | 7.950 | 8.120 | 45,598 | -0.11(-1.34%) |
Mar 12, 2021 | 8.500 | 8.785 | 8.120 | 8.230 | 24,200 | -0.13(-1.56%) |
Mar 11, 2021 | 8.800 | 9.200 | 8.330 | 8.360 | 25,611 | -0.27(-3.13%) |
Mar 10, 2021 | 9.530 | 9.580 | 8.060 | 8.630 | 43,525 | -0.47(-5.16%) |
Mar 09, 2021 | 8.900 | 9.500 | 8.780 | 9.100 | 46,020 | +0.36(+4.12%) |
Mar 08, 2021 | 8.590 | 8.860 | 8.260 | 8.740 | 39,559 | +0.14(+1.63%) |
Mar 05, 2021 | 8.280 | 8.750 | 8.000 | 8.600 | 37,700 | +0.31(+3.74%) |
Mar 04, 2021 | 8.760 | 8.827 | 7.930 | 8.290 | 34,131 | -0.60(-6.75%) |
Mar 03, 2021 | 9.100 | 9.270 | 8.730 | 8.890 | 22,927 | -0.30(-3.26%) |
Mar 02, 2021 | 9.260 | 9.900 | 9.110 | 9.190 | 39,280 | -0.07(-0.76%) |