Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.230 | 1.580 | 1.220 | 1.520 | 104,730,528 | +0.44(+40.74%) |
Sep 29, 2021 | 0.8900 | 1.080 | 0.8900 | 1.080 | 21,776,896 | +0.19(+21.79%) |
Sep 28, 2021 | 0.9077 | 0.9100 | 0.8625 | 0.8868 | 5,729,245 | -0.02(-1.71%) |
Sep 27, 2021 | 0.9100 | 0.9287 | 0.8655 | 0.9022 | 3,823,406 | +0.00(+0.24%) |
Sep 24, 2021 | 0.9600 | 0.9609 | 0.9000 | 0.9000 | 3,993,639 | -0.05(-5.70%) |
Sep 23, 2021 | 0.9000 | 0.9749 | 0.8888 | 0.9544 | 5,385,470 | +0.05(+5.48%) |
Sep 22, 2021 | 0.9300 | 0.9320 | 0.8888 | 0.9048 | 6,384,372 | -0.02(-1.74%) |
Sep 21, 2021 | 0.9500 | 0.9689 | 0.9195 | 0.9208 | 6,809,292 | -0.02(-2.52%) |
Sep 20, 2021 | 0.9574 | 1.020 | 0.9361 | 0.9446 | 11,241,347 | -0.07(-6.48%) |
Sep 17, 2021 | 1.040 | 1.050 | 1.000 | 1.010 | 6,169,290 | -0.02(-1.94%) |
Sep 16, 2021 | 0.9700 | 1.090 | 0.9410 | 1.030 | 16,044,148 | +0.06(+6.66%) |
Sep 15, 2021 | 1.010 | 1.030 | 0.9550 | 0.9657 | 11,648,492 | -0.05(-5.32%) |
Sep 14, 2021 | 1.110 | 1.200 | 0.9902 | 1.020 | 54,292,792 | +0.08(+8.50%) |
Sep 13, 2021 | 0.9900 | 1.010 | 0.9315 | 0.9401 | 9,044,500 | -0.08(-7.83%) |
Sep 10, 2021 | 1.050 | 1.060 | 1.008 | 1.020 | 4,902,095 | -0.04(-3.77%) |
Sep 09, 2021 | 0.9900 | 1.080 | 0.9900 | 1.060 | 6,569,213 | +0.00(+0.00%) |
Sep 08, 2021 | 1.050 | 1.090 | 0.9664 | 1.060 | 10,615,913 | -0.02(-1.85%) |
Sep 07, 2021 | 1.170 | 1.190 | 1.060 | 1.080 | 12,443,006 | -0.03(-2.70%) |
Sep 03, 2021 | 1.060 | 1.250 | 1.050 | 1.110 | 26,742,620 | +0.06(+5.71%) |
Sep 02, 2021 | 0.9800 | 1.078 | 0.9265 | 1.050 | 16,024,722 | +0.07(+7.43%) |
Sep 01, 2021 | 0.9300 | 1.070 | 0.9100 | 0.9774 | 35,085,228 | +0.09(+9.86%) |
Aug 31, 2021 | 0.8116 | 0.9138 | 0.7950 | 0.8897 | 18,446,424 | +0.09(+11.21%) |
Aug 30, 2021 | 0.7800 | 0.8634 | 0.7550 | 0.8000 | 18,248,262 | +0.05(+5.99%) |
Aug 27, 2021 | 0.7799 | 0.7799 | 0.7450 | 0.7548 | 8,150,172 | -0.01(-1.56%) |
Aug 26, 2021 | 0.7954 | 0.7977 | 0.7331 | 0.7668 | 7,849,405 | -0.04(-5.26%) |
Aug 25, 2021 | 0.8350 | 0.8350 | 0.7610 | 0.8094 | 9,386,048 | -0.01(-1.27%) |
Aug 24, 2021 | 0.7400 | 0.8400 | 0.7200 | 0.8198 | 15,629,170 | +0.06(+8.27%) |
Aug 23, 2021 | 0.6900 | 0.7575 | 0.6855 | 0.7572 | 20,767,426 | +0.08(+12.36%) |
Aug 20, 2021 | 0.7052 | 0.7278 | 0.6570 | 0.6739 | 46,214,896 | -0.82(-54.77%) |
Aug 19, 2021 | 1.600 | 1.650 | 1.470 | 1.490 | 3,012,492 | -0.11(-6.88%) |
Aug 18, 2021 | 1.670 | 1.700 | 1.600 | 1.600 | 522,361 | -0.08(-4.76%) |
Aug 17, 2021 | 1.520 | 1.750 | 1.510 | 1.680 | 1,684,697 | +0.11(+7.01%) |
Aug 16, 2021 | 1.650 | 1.660 | 1.550 | 1.570 | 907,741 | -0.09(-5.42%) |
Aug 13, 2021 | 1.680 | 1.710 | 1.510 | 1.660 | 1,788,568 | -0.08(-4.60%) |
Aug 12, 2021 | 1.820 | 1.840 | 1.720 | 1.740 | 1,449,784 | -0.07(-3.87%) |
Aug 11, 2021 | 1.850 | 1.850 | 1.770 | 1.810 | 827,356 | -0.02(-1.09%) |
Aug 10, 2021 | 1.870 | 1.909 | 1.750 | 1.830 | 2,149,967 | -0.05(-2.66%) |
Aug 09, 2021 | 1.950 | 1.980 | 1.840 | 1.880 | 1,682,524 | -0.06(-3.09%) |
Aug 06, 2021 | 1.920 | 1.954 | 1.880 | 1.940 | 890,605 | -0.01(-0.51%) |
Aug 05, 2021 | 1.890 | 1.980 | 1.810 | 1.950 | 2,056,279 | +0.07(+3.72%) |
Aug 04, 2021 | 1.970 | 1.990 | 1.870 | 1.880 | 2,055,501 | -0.09(-4.57%) |
Aug 03, 2021 | 2.050 | 2.060 | 1.960 | 1.970 | 1,444,818 | -0.13(-6.19%) |
Aug 02, 2021 | 2.200 | 2.205 | 1.990 | 2.100 | 3,754,141 | -0.15(-6.67%) |
Jul 30, 2021 | 2.280 | 2.340 | 2.190 | 2.250 | 1,126,763 | +0.04(+1.81%) |
Jul 29, 2021 | 2.480 | 2.580 | 2.180 | 2.210 | 3,940,094 | -0.24(-9.80%) |
Jul 28, 2021 | 2.400 | 2.560 | 2.400 | 2.450 | 993,450 | +0.03(+1.24%) |
Jul 27, 2021 | 2.526 | 2.600 | 2.380 | 2.420 | 1,482,534 | -0.14(-5.47%) |
Jul 26, 2021 | 2.460 | 2.710 | 2.460 | 2.560 | 1,017,873 | +0.06(+2.40%) |
Jul 23, 2021 | 2.580 | 2.640 | 2.440 | 2.500 | 919,462 | -0.08(-3.10%) |
Jul 22, 2021 | 2.490 | 2.660 | 2.460 | 2.580 | 1,568,040 | +0.03(+1.18%) |
Jul 21, 2021 | 2.400 | 2.680 | 2.400 | 2.550 | 1,651,412 | +0.16(+6.69%) |
Jul 20, 2021 | 2.540 | 2.630 | 2.390 | 2.390 | 3,483,874 | -0.18(-7.00%) |
Jul 19, 2021 | 2.390 | 2.600 | 2.340 | 2.570 | 2,269,369 | +0.15(+6.20%) |
Jul 16, 2021 | 2.620 | 2.620 | 2.375 | 2.420 | 5,129,606 | -0.15(-5.84%) |
Jul 15, 2021 | 2.640 | 2.650 | 2.510 | 2.570 | 712,397 | -0.06(-2.28%) |
Jul 14, 2021 | 2.850 | 2.850 | 2.600 | 2.630 | 1,306,190 | -0.25(-8.68%) |
Jul 13, 2021 | 3.010 | 3.070 | 2.850 | 2.880 | 1,674,128 | -0.13(-4.32%) |
Jul 12, 2021 | 3.080 | 3.130 | 2.960 | 3.010 | 1,054,820 | -0.02(-0.66%) |
Jul 09, 2021 | 3.010 | 3.200 | 2.960 | 3.030 | 2,321,228 | +0.07(+2.36%) |
Jul 08, 2021 | 2.960 | 3.060 | 2.930 | 2.960 | 1,170,049 | -0.13(-4.21%) |
Jul 07, 2021 | 3.210 | 3.300 | 2.910 | 3.090 | 1,618,513 | -0.11(-3.44%) |
Jul 06, 2021 | 3.380 | 3.380 | 3.130 | 3.200 | 1,297,290 | -0.19(-5.60%) |
Jul 02, 2021 | 3.430 | 3.440 | 3.200 | 3.390 | 2,188,177 | -0.02(-0.59%) |
Jul 01, 2021 | 3.550 | 3.570 | 3.320 | 3.410 | 1,207,237 | -0.16(-4.48%) |
Jun 30, 2021 | 3.430 | 3.680 | 3.410 | 3.570 | 929,790 | +0.01(+0.28%) |
Jun 29, 2021 | 3.750 | 3.800 | 3.420 | 3.560 | 1,738,483 | -0.18(-4.81%) |
Jun 28, 2021 | 3.860 | 3.900 | 3.650 | 3.740 | 1,768,964 | -0.21(-5.32%) |
Jun 25, 2021 | 3.650 | 3.950 | 3.470 | 3.950 | 5,695,109 | +0.40(+11.27%) |
Jun 24, 2021 | 3.410 | 3.740 | 3.270 | 3.550 | 5,184,444 | +0.18(+5.34%) |
Jun 23, 2021 | 3.200 | 3.400 | 3.110 | 3.370 | 1,820,333 | +0.12(+3.69%) |
Jun 22, 2021 | 3.330 | 3.380 | 3.110 | 3.250 | 1,391,813 | +0.00(+0.00%) |
Jun 21, 2021 | 3.010 | 3.250 | 2.810 | 3.250 | 2,401,620 | +0.24(+7.97%) |
Jun 18, 2021 | 3.050 | 3.050 | 2.930 | 3.010 | 1,273,381 | -0.07(-2.27%) |
Jun 17, 2021 | 3.070 | 3.230 | 3.010 | 3.080 | 993,691 | -0.06(-1.91%) |
Jun 16, 2021 | 3.050 | 3.140 | 2.920 | 3.140 | 1,987,725 | +0.00(+0.00%) |
Jun 15, 2021 | 3.230 | 3.280 | 2.905 | 3.140 | 3,202,129 | -0.03(-0.95%) |
Jun 14, 2021 | 3.240 | 3.690 | 3.020 | 3.170 | 10,871,833 | -0.04(-1.25%) |
Jun 11, 2021 | 2.610 | 3.400 | 2.600 | 3.210 | 22,656,968 | +0.72(+28.92%) |
Jun 10, 2021 | 2.440 | 2.520 | 2.370 | 2.490 | 4,067,149 | -0.19(-7.09%) |
Jun 09, 2021 | 2.460 | 2.800 | 2.360 | 2.680 | 4,414,037 | +0.32(+13.56%) |
Jun 08, 2021 | 2.370 | 2.420 | 2.280 | 2.360 | 2,109,298 | -0.01(-0.42%) |
Jun 07, 2021 | 2.210 | 2.380 | 2.200 | 2.370 | 4,096,745 | +0.17(+7.73%) |
Jun 04, 2021 | 2.380 | 2.450 | 2.090 | 2.200 | 5,934,772 | +0.09(+4.27%) |
Jun 03, 2021 | 2.190 | 2.200 | 2.040 | 2.110 | 4,197,169 | -0.08(-3.65%) |
Jun 02, 2021 | 2.600 | 2.640 | 2.150 | 2.190 | 3,440,166 | -0.67(-23.43%) |
Jun 01, 2021 | 2.690 | 2.860 | 2.610 | 2.860 | 543,260 | +0.27(+10.42%) |
May 28, 2021 | 2.660 | 2.750 | 2.483 | 2.590 | 370,450 | -0.06(-2.26%) |
May 27, 2021 | 2.470 | 2.660 | 2.410 | 2.650 | 345,182 | +0.18(+7.29%) |
May 26, 2021 | 2.400 | 2.500 | 2.360 | 2.470 | 348,790 | +0.05(+2.07%) |
May 25, 2021 | 2.480 | 2.560 | 2.390 | 2.420 | 254,689 | -0.07(-2.81%) |
May 24, 2021 | 2.490 | 2.500 | 2.270 | 2.490 | 518,018 | +0.04(+1.63%) |
May 21, 2021 | 2.700 | 2.780 | 2.410 | 2.450 | 651,261 | -0.20(-7.55%) |
May 20, 2021 | 2.300 | 2.820 | 2.300 | 2.650 | 1,984,671 | +0.41(+18.30%) |
May 19, 2021 | 2.200 | 2.250 | 2.110 | 2.240 | 1,243,264 | +0.04(+1.82%) |
May 18, 2021 | 2.270 | 2.350 | 2.190 | 2.200 | 833,514 | -0.06(-2.65%) |
May 17, 2021 | 2.370 | 2.420 | 2.200 | 2.260 | 518,109 | -0.10(-4.24%) |
May 14, 2021 | 2.450 | 2.560 | 2.280 | 2.360 | 638,019 | +0.01(+0.43%) |
May 13, 2021 | 2.440 | 2.440 | 2.270 | 2.350 | 492,728 | -0.04(-1.67%) |
May 12, 2021 | 2.480 | 2.670 | 2.380 | 2.390 | 430,149 | -0.11(-4.40%) |
May 11, 2021 | 2.330 | 2.600 | 2.200 | 2.500 | 574,135 | +0.15(+6.38%) |
May 10, 2021 | 2.750 | 2.770 | 2.340 | 2.350 | 1,101,301 | -0.37(-13.60%) |
May 07, 2021 | 2.870 | 2.970 | 2.690 | 2.720 | 389,710 | -0.14(-4.90%) |
May 06, 2021 | 3.050 | 3.050 | 2.750 | 2.860 | 745,943 | -0.23(-7.44%) |
May 05, 2021 | 3.130 | 3.200 | 3.050 | 3.090 | 286,723 | -0.04(-1.28%) |
May 04, 2021 | 3.330 | 3.350 | 3.030 | 3.130 | 410,587 | -0.25(-7.40%) |
May 03, 2021 | 3.190 | 3.550 | 3.190 | 3.380 | 623,004 | +0.22(+6.96%) |
Apr 30, 2021 | 3.060 | 3.170 | 3.060 | 3.160 | 326,600 | +0.11(+3.61%) |
Apr 29, 2021 | 3.060 | 3.100 | 3.000 | 3.050 | 404,614 | +0.03(+0.99%) |
Apr 28, 2021 | 3.160 | 3.190 | 3.000 | 3.020 | 276,626 | -0.13(-4.13%) |
Apr 27, 2021 | 3.140 | 3.250 | 3.020 | 3.150 | 362,015 | +0.01(+0.32%) |
Apr 26, 2021 | 3.060 | 3.160 | 2.940 | 3.140 | 491,345 | +0.10(+3.29%) |
Apr 23, 2021 | 3.030 | 3.090 | 2.980 | 3.040 | 370,000 | +0.02(+0.66%) |
Apr 22, 2021 | 3.100 | 3.180 | 2.980 | 3.020 | 388,767 | +0.03(+1.00%) |
Apr 21, 2021 | 3.010 | 3.160 | 2.930 | 2.990 | 445,179 | -0.02(-0.66%) |
Apr 20, 2021 | 3.120 | 3.260 | 2.990 | 3.010 | 293,541 | -0.17(-5.35%) |
Apr 19, 2021 | 3.390 | 3.390 | 3.030 | 3.180 | 342,703 | -0.19(-5.64%) |
Apr 16, 2021 | 3.450 | 3.500 | 3.226 | 3.370 | 353,900 | -0.04(-1.17%) |
Apr 15, 2021 | 3.490 | 3.540 | 3.310 | 3.410 | 320,636 | -0.09(-2.57%) |
Apr 14, 2021 | 3.550 | 3.780 | 3.450 | 3.500 | 424,663 | -0.02(-0.57%) |
Apr 13, 2021 | 3.740 | 3.750 | 3.450 | 3.520 | 331,274 | -0.23(-6.13%) |
Apr 12, 2021 | 3.910 | 4.000 | 3.720 | 3.750 | 738,487 | -0.12(-3.10%) |
Apr 09, 2021 | 4.100 | 4.100 | 3.840 | 3.870 | 332,500 | -0.19(-4.68%) |
Apr 08, 2021 | 4.320 | 4.330 | 3.970 | 4.060 | 330,137 | -0.18(-4.25%) |
Apr 07, 2021 | 4.610 | 4.650 | 4.210 | 4.240 | 285,729 | -0.34(-7.42%) |
Apr 06, 2021 | 4.970 | 5.030 | 4.440 | 4.580 | 243,331 | -0.35(-7.10%) |
Apr 05, 2021 | 4.940 | 5.130 | 4.900 | 4.930 | 445,261 | +0.01(+0.20%) |
Apr 01, 2021 | 4.800 | 5.090 | 4.700 | 4.920 | 293,000 | +0.16(+3.36%) |
Mar 31, 2021 | 4.710 | 4.880 | 4.550 | 4.760 | 214,710 | +0.14(+3.03%) |
Mar 30, 2021 | 4.590 | 4.680 | 4.300 | 4.620 | 270,300 | -0.08(-1.70%) |
Mar 29, 2021 | 4.330 | 4.790 | 4.300 | 4.700 | 335,483 | +0.27(+6.09%) |
Mar 26, 2021 | 4.180 | 4.590 | 4.180 | 4.430 | 256,200 | +0.30(+7.26%) |
Mar 25, 2021 | 4.200 | 4.360 | 4.020 | 4.130 | 315,733 | +0.01(+0.24%) |
Mar 24, 2021 | 4.750 | 4.750 | 4.100 | 4.120 | 318,831 | -0.56(-11.97%) |
Mar 23, 2021 | 4.870 | 4.890 | 4.560 | 4.680 | 141,455 | -0.22(-4.49%) |
Mar 22, 2021 | 4.920 | 4.990 | 4.690 | 4.900 | 194,455 | +0.08(+1.66%) |
Mar 19, 2021 | 4.450 | 4.980 | 4.250 | 4.820 | 1,721,400 | +0.43(+9.79%) |
Mar 18, 2021 | 4.940 | 4.980 | 4.280 | 4.390 | 511,482 | -0.59(-11.85%) |
Mar 17, 2021 | 4.710 | 5.000 | 4.680 | 4.980 | 252,779 | +0.12(+2.47%) |
Mar 16, 2021 | 4.750 | 4.900 | 4.560 | 4.860 | 301,414 | +0.13(+2.75%) |
Mar 15, 2021 | 4.860 | 5.110 | 4.650 | 4.730 | 439,352 | -0.11(-2.27%) |
Mar 12, 2021 | 4.300 | 4.870 | 4.250 | 4.840 | 343,500 | +0.43(+9.75%) |
Mar 11, 2021 | 4.250 | 4.480 | 4.150 | 4.410 | 347,271 | +0.26(+6.27%) |
Mar 10, 2021 | 4.380 | 4.460 | 4.110 | 4.150 | 503,227 | -0.05(-1.19%) |
Mar 09, 2021 | 3.970 | 4.270 | 3.950 | 4.200 | 350,131 | +0.29(+7.42%) |
Mar 08, 2021 | 4.060 | 4.180 | 3.910 | 3.910 | 236,221 | -0.08(-2.01%) |
Mar 05, 2021 | 4.100 | 4.135 | 3.600 | 3.990 | 529,500 | -0.06(-1.48%) |
Mar 04, 2021 | 4.800 | 4.940 | 3.910 | 4.050 | 785,625 | -0.72(-15.09%) |
Mar 03, 2021 | 5.410 | 5.410 | 4.730 | 4.770 | 948,187 | -0.57(-10.67%) |
Mar 02, 2021 | 5.560 | 5.640 | 5.330 | 5.340 | 261,085 | -0.15(-2.73%) |
Mar 01, 2021 | 5.510 | 5.800 | 5.460 | 5.490 | 313,308 | +0.02(+0.37%) |
Feb 26, 2021 | 5.600 | 5.610 | 5.400 | 5.470 | 319,800 | -0.10(-1.80%) |
Feb 25, 2021 | 5.890 | 5.910 | 5.270 | 5.570 | 491,995 | -0.30(-5.11%) |
Feb 24, 2021 | 5.750 | 5.990 | 5.520 | 5.870 | 276,799 | +0.31(+5.58%) |
Feb 23, 2021 | 5.810 | 5.960 | 5.250 | 5.560 | 576,382 | -0.49(-8.10%) |
Feb 22, 2021 | 5.600 | 6.180 | 5.500 | 6.050 | 584,692 | +0.46(+8.23%) |
Feb 19, 2021 | 5.380 | 5.750 | 5.360 | 5.590 | 276,800 | +0.25(+4.68%) |
Feb 18, 2021 | 5.690 | 5.760 | 5.320 | 5.340 | 381,180 | -0.36(-6.32%) |
Feb 17, 2021 | 5.670 | 5.850 | 5.600 | 5.700 | 348,460 | +0.04(+0.71%) |
Feb 16, 2021 | 5.650 | 5.790 | 5.540 | 5.660 | 352,517 | +0.06(+1.07%) |
Feb 12, 2021 | 5.770 | 5.870 | 5.520 | 5.600 | 374,600 | -0.02(-0.36%) |
Feb 11, 2021 | 6.030 | 6.150 | 5.580 | 5.620 | 439,896 | -0.36(-6.02%) |
Feb 10, 2021 | 6.250 | 6.330 | 5.800 | 5.980 | 453,600 | -0.14(-2.29%) |
Feb 09, 2021 | 5.850 | 6.230 | 5.580 | 6.120 | 783,261 | +0.33(+5.70%) |
Feb 08, 2021 | 6.010 | 6.130 | 5.650 | 5.790 | 1,477,238 | -0.42(-6.76%) |
Feb 05, 2021 | 6.350 | 6.439 | 6.010 | 6.210 | 479,500 | -0.04(-0.64%) |
Feb 04, 2021 | 6.550 | 6.680 | 6.220 | 6.250 | 404,324 | -0.15(-2.34%) |
Feb 03, 2021 | 7.100 | 7.165 | 6.300 | 6.400 | 779,281 | -0.68(-9.60%) |
Feb 02, 2021 | 7.050 | 7.250 | 6.750 | 7.080 | 262,740 | +0.08(+1.14%) |
Feb 01, 2021 | 6.860 | 7.220 | 6.850 | 7.000 | 217,547 | +0.12(+1.74%) |
Jan 29, 2021 | 7.200 | 7.260 | 6.750 | 6.880 | 268,800 | -0.43(-5.88%) |
Jan 28, 2021 | 7.260 | 7.440 | 6.420 | 7.310 | 711,945 | +0.05(+0.69%) |
Jan 27, 2021 | 7.210 | 7.860 | 7.150 | 7.260 | 800,782 | -0.01(-0.14%) |
Jan 26, 2021 | 6.410 | 7.470 | 6.220 | 7.270 | 1,766,849 | +0.89(+13.95%) |
Jan 25, 2021 | 6.340 | 6.480 | 6.100 | 6.380 | 481,965 | +0.18(+2.90%) |
Jan 22, 2021 | 6.080 | 6.260 | 5.950 | 6.200 | 431,100 | -0.02(-0.32%) |
Jan 21, 2021 | 6.240 | 6.330 | 5.970 | 6.220 | 458,776 | +0.11(+1.80%) |
Jan 20, 2021 | 6.360 | 6.780 | 6.050 | 6.110 | 536,577 | -0.21(-3.32%) |
Jan 19, 2021 | 5.520 | 6.350 | 5.520 | 6.320 | 904,436 | +0.90(+16.61%) |
Jan 15, 2021 | 5.430 | 5.700 | 5.220 | 5.420 | 532,800 | +0.02(+0.37%) |
Jan 14, 2021 | 5.960 | 5.980 | 5.320 | 5.400 | 838,681 | -0.36(-6.25%) |
Jan 13, 2021 | 6.010 | 6.100 | 5.630 | 5.760 | 489,937 | -0.28(-4.64%) |
Jan 12, 2021 | 6.330 | 6.350 | 5.900 | 6.040 | 525,321 | -0.24(-3.82%) |
Jan 11, 2021 | 6.200 | 6.740 | 6.200 | 6.280 | 416,683 | +0.00(+0.00%) |
Jan 08, 2021 | 6.050 | 6.380 | 5.855 | 6.280 | 378,300 | +0.18(+2.95%) |
Jan 07, 2021 | 6.100 | 6.470 | 5.980 | 6.100 | 745,768 | +0.26(+4.45%) |
Jan 06, 2021 | 6.190 | 6.350 | 5.610 | 5.840 | 893,218 | -0.15(-2.50%) |
Jan 05, 2021 | 5.270 | 6.220 | 5.000 | 5.990 | 2,015,752 | +0.77(+14.75%) |
Jan 04, 2021 | 5.510 | 5.630 | 4.760 | 5.220 | 784,956 | -0.09(-1.69%) |
Dec 31, 2020 | 5.310 | 5.310 | 5.310 | 896,387 | +0.06(+1.14%) | |
Dec 30, 2020 | 4.780 | 5.500 | 4.670 | 5.250 | 896,387 | +0.48(+10.06%) |
Dec 29, 2020 | 5.410 | 5.450 | 4.700 | 4.770 | 1,230,147 | -0.58(-10.84%) |
Dec 28, 2020 | 6.090 | 6.400 | 5.260 | 5.350 | 1,192,202 | -0.65(-10.83%) |
Dec 24, 2020 | 6.660 | 6.750 | 5.800 | 6.000 | 807,800 | -0.74(-10.98%) |
Dec 23, 2020 | 6.800 | 6.940 | 6.290 | 6.740 | 1,069,246 | +0.06(+0.90%) |
Dec 22, 2020 | 6.800 | 7.550 | 6.500 | 6.680 | 2,005,734 | -0.17(-2.48%) |
Dec 21, 2020 | 6.280 | 6.920 | 5.210 | 6.850 | 2,007,974 | +0.53(+8.39%) |
Dec 18, 2020 | 5.540 | 6.420 | 5.500 | 6.320 | 3,443,600 | +0.88(+16.18%) |
Dec 17, 2020 | 5.000 | 5.670 | 4.940 | 5.440 | 2,557,768 | +0.79(+16.99%) |
Dec 16, 2020 | 4.330 | 4.790 | 4.100 | 4.650 | 1,723,278 | +0.49(+11.78%) |
Dec 15, 2020 | 4.200 | 4.340 | 3.910 | 4.160 | 909,498 | +0.03(+0.73%) |
Dec 14, 2020 | 5.000 | 5.060 | 4.020 | 4.130 | 2,193,741 | -0.60(-12.68%) |
Dec 11, 2020 | 4.200 | 4.880 | 4.070 | 4.730 | 4,063,900 | +0.76(+19.14%) |
Dec 10, 2020 | 3.740 | 4.010 | 3.560 | 3.970 | 3,060,926 | +0.50(+14.41%) |
Dec 09, 2020 | 3.560 | 3.560 | 3.340 | 3.470 | 1,094,869 | +0.05(+1.46%) |
Dec 08, 2020 | 3.780 | 3.890 | 3.300 | 3.420 | 1,048,299 | -0.08(-2.29%) |
Dec 07, 2020 | 3.500 | 3.710 | 3.370 | 3.500 | 1,609,221 | +0.23(+7.03%) |
Dec 04, 2020 | 3.300 | 3.350 | 3.180 | 3.270 | 961,100 | +0.00(+0.00%) |
Dec 03, 2020 | 3.180 | 3.310 | 3.080 | 3.270 | 2,932,223 | -0.02(-0.61%) |
Dec 02, 2020 | 3.670 | 3.680 | 3.270 | 3.290 | 708,847 | -0.34(-9.37%) |
Dec 01, 2020 | 3.680 | 3.850 | 3.570 | 3.630 | 1,070,403 | -0.38(-9.48%) |
Nov 30, 2020 | 3.980 | 4.150 | 3.910 | 4.010 | 359,466 | +0.11(+2.82%) |
Nov 27, 2020 | 3.950 | 4.000 | 3.790 | 3.900 | 170,000 | -0.01(-0.26%) |
Nov 25, 2020 | 4.030 | 4.150 | 3.840 | 3.910 | 293,100 | +0.01(+0.26%) |
Nov 24, 2020 | 3.800 | 4.200 | 3.660 | 3.900 | 452,144 | +0.26(+7.14%) |
Nov 23, 2020 | 4.010 | 4.030 | 3.640 | 3.640 | 438,442 | -0.28(-7.14%) |
Nov 20, 2020 | 4.030 | 4.107 | 3.860 | 3.920 | 267,600 | -0.08(-2.00%) |
Nov 19, 2020 | 4.110 | 4.240 | 3.970 | 4.000 | 158,136 | -0.16(-3.85%) |
Nov 18, 2020 | 4.210 | 4.420 | 4.010 | 4.160 | 135,019 | -0.05(-1.19%) |
Nov 17, 2020 | 4.460 | 4.534 | 4.180 | 4.210 | 104,016 | -0.18(-4.10%) |
Nov 16, 2020 | 4.650 | 4.760 | 4.320 | 4.390 | 76,103 | -0.08(-1.79%) |
Nov 13, 2020 | 4.490 | 4.840 | 4.390 | 4.470 | 130,600 | +0.08(+1.82%) |
Nov 12, 2020 | 4.790 | 4.895 | 4.300 | 4.390 | 67,589 | -0.33(-6.99%) |
Nov 11, 2020 | 4.600 | 4.890 | 4.600 | 4.720 | 141,857 | +0.12(+2.61%) |
Nov 10, 2020 | 4.880 | 5.190 | 4.560 | 4.600 | 147,761 | -0.27(-5.54%) |
Nov 09, 2020 | 5.050 | 5.250 | 4.580 | 4.870 | 114,903 | -0.01(-0.20%) |
Nov 06, 2020 | 5.350 | 5.350 | 4.730 | 4.880 | 84,700 | -0.22(-4.31%) |
Nov 05, 2020 | 4.260 | 5.140 | 4.220 | 5.100 | 120,241 | +0.78(+18.06%) |
Nov 04, 2020 | 4.310 | 4.530 | 4.000 | 4.320 | 132,336 | +0.02(+0.47%) |
Nov 03, 2020 | 4.520 | 4.694 | 4.260 | 4.300 | 72,747 | +0.03(+0.70%) |
Nov 02, 2020 | 5.180 | 5.180 | 4.240 | 4.270 | 202,701 | -0.72(-14.43%) |
Oct 30, 2020 | 6.050 | 6.050 | 4.990 | 4.990 | 199,000 | -0.97(-16.28%) |
Oct 29, 2020 | 7.720 | 7.720 | 5.920 | 5.960 | 468,594 | -1.73(-22.50%) |
Oct 28, 2020 | 7.870 | 7.930 | 7.600 | 7.690 | 73,057 | -0.22(-2.78%) |
Oct 27, 2020 | 8.120 | 8.200 | 7.910 | 7.910 | 24,648 | -0.04(-0.50%) |
Oct 26, 2020 | 7.960 | 8.035 | 7.840 | 7.950 | 14,274 | +0.04(+0.51%) |
Oct 23, 2020 | 8.010 | 8.240 | 7.850 | 7.910 | 14,700 | +0.11(+1.41%) |
Oct 22, 2020 | 7.950 | 8.180 | 7.800 | 7.800 | 20,472 | -0.19(-2.38%) |
Oct 21, 2020 | 8.260 | 8.566 | 7.920 | 7.990 | 57,416 | -0.14(-1.72%) |
Oct 20, 2020 | 8.900 | 9.160 | 8.130 | 8.130 | 73,443 | -0.83(-9.26%) |
Oct 19, 2020 | 9.140 | 9.165 | 8.830 | 8.960 | 11,148 | -0.07(-0.78%) |
Oct 16, 2020 | 8.970 | 9.410 | 8.840 | 9.030 | 19,600 | +0.03(+0.33%) |
Oct 15, 2020 | 8.840 | 9.150 | 8.840 | 9.000 | 12,650 | +0.02(+0.22%) |
Oct 14, 2020 | 9.330 | 9.480 | 8.900 | 8.980 | 18,966 | -0.16(-1.75%) |
Oct 13, 2020 | 9.170 | 9.170 | 8.740 | 9.140 | 50,647 | +0.01(+0.11%) |
Oct 12, 2020 | 9.260 | 9.322 | 9.000 | 9.130 | 22,935 | -0.13(-1.40%) |
Oct 09, 2020 | 9.450 | 9.510 | 9.130 | 9.260 | 15,900 | -0.22(-2.32%) |
Oct 08, 2020 | 9.280 | 9.540 | 9.280 | 9.480 | 43,897 | +0.26(+2.82%) |
Oct 07, 2020 | 9.100 | 9.560 | 9.010 | 9.220 | 27,739 | +0.13(+1.43%) |
Oct 06, 2020 | 9.290 | 9.290 | 9.040 | 9.090 | 24,883 | -0.01(-0.11%) |
Oct 05, 2020 | 9.370 | 9.370 | 8.824 | 9.100 | 26,704 | -0.19(-2.05%) |
Oct 02, 2020 | 9.090 | 9.300 | 8.760 | 9.290 | 49,000 | -0.06(-0.64%) |