Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.7430 | 0.7700 | 0.7320 | 0.7400 | 5,215,000 | -0.03(-4.07%) |
Dec 30, 2021 | 0.7600 | 0.7950 | 0.7500 | 0.7714 | 4,784,265 | +0.00(+0.08%) |
Dec 29, 2021 | 0.8000 | 0.8194 | 0.7469 | 0.7708 | 4,201,966 | -0.01(-1.31%) |
Dec 28, 2021 | 0.8100 | 0.8264 | 0.7727 | 0.7810 | 3,174,135 | -0.04(-4.35%) |
Dec 27, 2021 | 0.8450 | 0.8450 | 0.8109 | 0.8165 | 2,180,087 | -0.03(-3.88%) |
Dec 23, 2021 | 0.8302 | 0.8800 | 0.8300 | 0.8495 | 4,150,138 | +0.01(+1.37%) |
Dec 22, 2021 | 0.8400 | 0.8400 | 0.8206 | 0.8380 | 1,225,422 | -0.01(-1.13%) |
Dec 21, 2021 | 0.8300 | 0.8545 | 0.8221 | 0.8476 | 1,822,840 | +0.02(+2.12%) |
Dec 20, 2021 | 0.8541 | 0.8541 | 0.8018 | 0.8300 | 2,792,636 | -0.03(-3.86%) |
Dec 17, 2021 | 0.8393 | 0.8800 | 0.8000 | 0.8633 | 3,343,183 | -0.01(-1.45%) |
Dec 16, 2021 | 0.9100 | 0.9099 | 0.8460 | 0.8760 | 2,378,130 | -0.03(-3.12%) |
Dec 15, 2021 | 0.8883 | 0.9146 | 0.8333 | 0.9042 | 4,260,538 | +0.01(+0.72%) |
Dec 14, 2021 | 0.9201 | 0.9287 | 0.8800 | 0.8977 | 3,123,265 | -0.02(-2.49%) |
Dec 13, 2021 | 0.9900 | 1.030 | 0.9201 | 0.9206 | 4,221,761 | -0.13(-12.32%) |
Dec 10, 2021 | 0.9300 | 1.100 | 0.9000 | 1.050 | 5,358,302 | +0.11(+11.13%) |
Dec 09, 2021 | 1.010 | 1.020 | 0.9280 | 0.9448 | 2,677,020 | -0.08(-7.37%) |
Dec 08, 2021 | 0.9700 | 1.060 | 0.9700 | 1.020 | 3,029,495 | +0.06(+5.81%) |
Dec 07, 2021 | 0.9700 | 0.9950 | 0.9500 | 0.9640 | 1,781,535 | +0.03(+3.71%) |
Dec 06, 2021 | 0.9200 | 0.9599 | 0.8833 | 0.9295 | 2,029,406 | +0.01(+1.57%) |
Dec 03, 2021 | 0.9900 | 0.9985 | 0.9000 | 0.9151 | 3,475,950 | -0.08(-8.43%) |
Dec 02, 2021 | 0.9600 | 1.010 | 0.9600 | 0.9993 | 2,085,157 | +0.00(+0.32%) |
Dec 01, 2021 | 1.090 | 1.100 | 0.9850 | 0.9961 | 3,755,709 | -0.08(-7.77%) |
Nov 30, 2021 | 1.060 | 1.080 | 1.050 | 1.080 | 2,754,313 | +0.02(+1.89%) |
Nov 29, 2021 | 1.150 | 1.160 | 1.040 | 1.060 | 5,548,072 | -0.09(-7.83%) |
Nov 26, 2021 | 1.190 | 1.210 | 1.110 | 1.150 | 4,229,297 | +0.00(+0.00%) |
Nov 24, 2021 | 0.9990 | 1.320 | 0.9990 | 1.150 | 9,978,211 | +0.14(+13.86%) |
Nov 23, 2021 | 1.040 | 1.040 | 0.9817 | 1.010 | 4,319,109 | -0.03(-2.88%) |
Nov 22, 2021 | 1.070 | 1.130 | 1.000 | 1.040 | 4,760,101 | -0.03(-2.80%) |
Nov 19, 2021 | 1.120 | 1.160 | 1.035 | 1.070 | 6,237,856 | -0.02(-1.83%) |
Nov 18, 2021 | 1.170 | 1.170 | 1.070 | 1.090 | 4,517,629 | -0.07(-6.03%) |
Nov 17, 2021 | 1.190 | 1.250 | 1.140 | 1.160 | 7,048,392 | +0.01(+0.87%) |
Nov 16, 2021 | 1.370 | 1.380 | 1.140 | 1.150 | 14,784,653 | -0.25(-17.86%) |
Nov 15, 2021 | 1.410 | 1.470 | 1.370 | 1.400 | 5,527,274 | -0.02(-1.41%) |
Nov 12, 2021 | 1.410 | 1.480 | 1.410 | 1.420 | 3,136,673 | -0.01(-0.70%) |
Nov 11, 2021 | 1.450 | 1.460 | 1.405 | 1.430 | 6,023,842 | -0.09(-5.92%) |
Nov 10, 2021 | 1.490 | 1.520 | 4,680,619 | +0.02(+1.33%) | ||
Nov 09, 2021 | 1.400 | 1.610 | 1.390 | 1.500 | 9,818,038 | +0.09(+6.38%) |
Nov 08, 2021 | 1.500 | 1.520 | 1.409 | 1.410 | 8,626,238 | -0.12(-7.84%) |
Nov 05, 2021 | 1.520 | 1.600 | 1.450 | 1.530 | 7,356,304 | -0.02(-1.29%) |
Nov 04, 2021 | 1.700 | 1.700 | 1.500 | 1.550 | 8,990,554 | -0.16(-9.36%) |
Nov 03, 2021 | 1.670 | 1.820 | 1.560 | 1.710 | 9,191,114 | +0.00(+0.00%) |
Nov 02, 2021 | 1.870 | 1.870 | 1.620 | 1.710 | 17,983,910 | -0.15(-8.06%) |
Nov 01, 2021 | 1.960 | 1.948 | 1.830 | 1.860 | 9,024,412 | -0.08(-4.12%) |
Oct 29, 2021 | 1.780 | 2.010 | 1.770 | 1.940 | 12,856,117 | +0.11(+6.01%) |
Oct 28, 2021 | 2.045 | 2.140 | 1.750 | 1.830 | 22,011,786 | -0.03(-1.61%) |
Oct 27, 2021 | 1.880 | 2.035 | 1.730 | 1.860 | 22,408,852 | -0.19(-9.27%) |
Oct 26, 2021 | 1.430 | 2.270 | 2.050 | 70,212,032 | +0.62(+43.36%) | |
Oct 25, 2021 | 1.440 | 1.540 | 1.390 | 1.430 | 10,767,505 | -0.03(-2.05%) |
Oct 22, 2021 | 1.550 | 1.630 | 1.380 | 1.460 | 20,006,548 | -0.14(-8.75%) |
Oct 21, 2021 | 1.440 | 1.670 | 1.380 | 1.600 | 27,071,880 | +0.20(+14.29%) |
Oct 20, 2021 | 1.440 | 1.510 | 1.370 | 1.400 | 9,613,469 | -0.04(-2.78%) |
Oct 19, 2021 | 1.440 | 1.520 | 1.300 | 1.440 | 21,860,820 | -0.02(-1.37%) |
Oct 18, 2021 | 1.430 | 1.690 | 1.410 | 1.460 | 69,149,264 | +0.04(+2.82%) |
Oct 15, 2021 | 1.040 | 1.560 | 1.030 | 1.420 | 93,295,456 | +0.39(+37.86%) |
Oct 14, 2021 | 1.210 | 1.220 | 1.010 | 1.030 | 35,550,896 | -0.24(-18.90%) |
Oct 13, 2021 | 1.110 | 1.360 | 1.100 | 1.270 | 170,062,688 | +0.47(+58.45%) |
Oct 12, 2021 | 0.8300 | 0.8492 | 0.8009 | 0.8015 | 11,634,892 | -0.03(-3.83%) |
Oct 11, 2021 | 0.8400 | 0.8470 | 0.8200 | 0.8334 | 1,486,479 | -0.01(-0.79%) |
Oct 08, 2021 | 0.8600 | 0.8788 | 0.8400 | 0.8400 | 1,475,930 | -0.02(-1.88%) |
Oct 07, 2021 | 0.8400 | 0.8997 | 0.8308 | 0.8561 | 3,467,231 | +0.03(+4.02%) |
Oct 06, 2021 | 0.8555 | 0.8699 | 0.8100 | 0.8230 | 2,159,463 | -0.05(-6.03%) |
Oct 05, 2021 | 0.8877 | 0.8879 | 0.8547 | 0.8758 | 1,515,390 | +0.02(+2.09%) |
Oct 04, 2021 | 0.8500 | 0.8990 | 0.8404 | 0.8579 | 2,963,276 | +0.01(+0.69%) |
Oct 01, 2021 | 0.8990 | 0.8990 | 0.8520 | 0.8520 | 3,546,151 | -0.03(-3.77%) |
Sep 30, 2021 | 0.9200 | 0.9269 | 0.8770 | 0.8854 | 3,753,953 | -0.03(-3.61%) |
Sep 29, 2021 | 0.9535 | 0.9698 | 0.9063 | 0.9186 | 3,565,250 | -0.04(-3.81%) |
Sep 28, 2021 | 0.9800 | 0.9906 | 0.9510 | 0.9550 | 1,991,516 | -0.04(-3.97%) |
Sep 27, 2021 | 1.000 | 1.010 | 0.9858 | 0.9945 | 2,955,485 | -0.02(-1.53%) |
Sep 24, 2021 | 0.9700 | 1.010 | 0.9582 | 1.010 | 2,093,084 | +0.00(+0.00%) |
Sep 23, 2021 | 0.9700 | 1.020 | 0.9539 | 1.010 | 2,685,114 | +0.04(+4.41%) |
Sep 22, 2021 | 0.9300 | 0.9800 | 0.9300 | 0.9673 | 2,205,955 | +0.03(+3.02%) |
Sep 21, 2021 | 0.9393 | 0.9638 | 0.9200 | 0.9389 | 3,221,151 | +0.02(+2.44%) |
Sep 20, 2021 | 0.9500 | 0.9879 | 0.9050 | 0.9165 | 2,927,508 | -0.08(-8.35%) |
Sep 17, 2021 | 0.9800 | 1.040 | 0.9600 | 1.000 | 3,995,767 | +0.02(+2.17%) |
Sep 16, 2021 | 0.9500 | 1.010 | 0.9500 | 0.9788 | 6,799,713 | -0.00(-0.12%) |
Sep 15, 2021 | 0.9229 | 0.9900 | 0.8910 | 0.9800 | 16,888,960 | +0.05(+5.67%) |
Sep 14, 2021 | 0.9900 | 0.9900 | 0.9202 | 0.9274 | 6,421,091 | -0.06(-6.32%) |
Sep 13, 2021 | 1.060 | 1.060 | 0.9744 | 0.9900 | 6,626,418 | -0.05(-4.81%) |
Sep 10, 2021 | 1.080 | 1.090 | 1.020 | 1.040 | 4,477,651 | -0.03(-2.80%) |
Sep 09, 2021 | 1.070 | 1.120 | 1.060 | 1.070 | 5,010,444 | -0.01(-0.93%) |
Sep 08, 2021 | 1.190 | 1.190 | 1.050 | 1.080 | 10,978,884 | -0.10(-8.47%) |
Sep 07, 2021 | 1.250 | 1.260 | 1.170 | 1.180 | 8,083,109 | -0.05(-4.07%) |
Sep 03, 2021 | 1.290 | 1.320 | 1.230 | 1.230 | 3,915,587 | -0.05(-3.91%) |
Sep 02, 2021 | 1.390 | 1.410 | 1.270 | 1.280 | 7,258,572 | -0.10(-7.25%) |
Sep 01, 2021 | 1.330 | 1.470 | 1.310 | 1.380 | 10,872,716 | +0.07(+5.34%) |
Aug 31, 2021 | 1.290 | 1.310 | 1.260 | 1.310 | 3,581,709 | +0.02(+1.55%) |
Aug 30, 2021 | 1.310 | 1.400 | 1.250 | 1.290 | 8,666,593 | +0.00(+0.00%) |
Aug 27, 2021 | 1.170 | 1.350 | 1.151 | 1.290 | 9,825,134 | +0.13(+11.21%) |
Aug 26, 2021 | 1.200 | 1.210 | 1.150 | 1.160 | 2,358,412 | -0.05(-4.13%) |
Aug 25, 2021 | 1.230 | 1.250 | 1.170 | 1.210 | 3,213,490 | -0.03(-2.42%) |
Aug 24, 2021 | 1.200 | 1.270 | 1.180 | 1.240 | 3,634,886 | +0.03(+2.48%) |
Aug 23, 2021 | 1.160 | 1.250 | 1.150 | 1.210 | 3,227,315 | +0.07(+6.14%) |
Aug 20, 2021 | 1.100 | 1.205 | 1.100 | 1.140 | 4,079,748 | +0.04(+3.64%) |
Aug 19, 2021 | 1.120 | 1.190 | 1.080 | 1.100 | 4,549,265 | -0.02(-1.79%) |
Aug 18, 2021 | 1.150 | 1.190 | 1.100 | 1.120 | 3,524,768 | +0.00(+0.00%) |
Aug 17, 2021 | 1.110 | 1.140 | 1.070 | 1.120 | 3,599,049 | -0.01(-0.88%) |
Aug 16, 2021 | 1.150 | 1.220 | 1.060 | 1.130 | 5,869,917 | -0.02(-1.74%) |
Aug 13, 2021 | 1.090 | 1.280 | 1.060 | 1.150 | 10,651,597 | +0.05(+4.55%) |
Aug 12, 2021 | 1.210 | 1.220 | 1.040 | 1.100 | 14,226,690 | -0.11(-9.09%) |
Aug 11, 2021 | 1.240 | 1.300 | 1.200 | 1.210 | 5,581,926 | -0.01(-0.82%) |
Aug 10, 2021 | 1.260 | 1.350 | 1.200 | 1.220 | 12,955,345 | -0.37(-23.27%) |
Aug 09, 2021 | 1.610 | 1.650 | 1.540 | 1.590 | 3,930,248 | -0.04(-2.45%) |
Aug 06, 2021 | 1.730 | 1.730 | 1.610 | 1.630 | 1,859,544 | -0.08(-4.68%) |
Aug 05, 2021 | 1.720 | 1.730 | 1.690 | 1.710 | 987,988 | +0.01(+0.59%) |
Aug 04, 2021 | 1.720 | 1.780 | 1.690 | 1.700 | 1,611,411 | -0.03(-1.73%) |
Aug 03, 2021 | 1.760 | 1.770 | 1.690 | 1.730 | 1,231,754 | -0.01(-0.57%) |
Aug 02, 2021 | 1.720 | 1.800 | 1.680 | 1.740 | 1,955,294 | +0.03(+1.75%) |
Jul 30, 2021 | 1.610 | 1.827 | 1.610 | 1.710 | 6,855,820 | +0.10(+6.21%) |
Jul 29, 2021 | 1.628 | 1.660 | 1.580 | 1.610 | 1,872,694 | +0.00(+0.00%) |
Jul 28, 2021 | 1.580 | 1.640 | 1.580 | 1.610 | 920,231 | +0.02(+1.26%) |
Jul 27, 2021 | 1.650 | 1.660 | 1.565 | 1.590 | 1,903,814 | -0.05(-3.05%) |
Jul 26, 2021 | 1.680 | 1.710 | 1.610 | 1.640 | 1,594,126 | -0.01(-0.61%) |
Jul 23, 2021 | 1.630 | 1.720 | 1.600 | 1.650 | 2,202,586 | +0.00(+0.00%) |
Jul 22, 2021 | 1.690 | 1.780 | 1.610 | 1.650 | 3,478,867 | +0.01(+0.61%) |
Jul 21, 2021 | 1.700 | 1.820 | 1.640 | 1.640 | 6,269,476 | -0.09(-5.20%) |
Jul 20, 2021 | 1.650 | 1.895 | 1.610 | 1.730 | 5,998,863 | +0.12(+7.45%) |
Jul 19, 2021 | 1.460 | 1.620 | 1.410 | 1.610 | 4,241,243 | +0.14(+9.52%) |
Jul 16, 2021 | 1.550 | 1.550 | 1.450 | 1.470 | 2,778,126 | -0.08(-5.16%) |
Jul 15, 2021 | 1.580 | 1.580 | 1.540 | 1.550 | 1,305,258 | -0.02(-1.27%) |
Jul 14, 2021 | 1.670 | 1.680 | 1.520 | 1.570 | 3,796,429 | -0.14(-8.19%) |
Jul 13, 2021 | 1.650 | 1.720 | 1.630 | 1.710 | 1,736,491 | +0.06(+3.64%) |
Jul 12, 2021 | 1.830 | 1.840 | 1.620 | 1.650 | 3,464,403 | -0.15(-8.33%) |
Jul 09, 2021 | 1.690 | 1.820 | 1.650 | 1.800 | 2,535,261 | +0.10(+5.88%) |
Jul 08, 2021 | 1.610 | 1.720 | 1.590 | 1.700 | 2,557,468 | +0.03(+1.80%) |
Jul 07, 2021 | 1.770 | 1.780 | 1.650 | 1.670 | 2,464,133 | -0.10(-5.65%) |
Jul 06, 2021 | 1.830 | 1.840 | 1.760 | 1.770 | 1,479,191 | -0.04(-2.21%) |
Jul 02, 2021 | 1.890 | 1.890 | 1.800 | 1.810 | 1,207,303 | -0.07(-3.72%) |
Jul 01, 2021 | 1.810 | 1.890 | 1.780 | 1.880 | 2,500,858 | +0.10(+5.62%) |
Jun 30, 2021 | 1.900 | 1.920 | 1.760 | 1.780 | 4,388,496 | -0.13(-6.81%) |
Jun 29, 2021 | 1.960 | 1.970 | 1.890 | 1.910 | 1,473,443 | -0.03(-1.55%) |
Jun 28, 2021 | 1.970 | 2.020 | 1.940 | 1.940 | 1,892,124 | +0.02(+1.04%) |
Jun 25, 2021 | 1.870 | 1.950 | 1.870 | 1.920 | 13,028,023 | +0.05(+2.67%) |
Jun 24, 2021 | 1.950 | 1.950 | 1.840 | 1.870 | 3,099,433 | -0.03(-1.58%) |
Jun 23, 2021 | 1.850 | 1.930 | 1.840 | 1.900 | 3,148,866 | +0.05(+2.70%) |
Jun 22, 2021 | 1.950 | 1.950 | 1.830 | 1.850 | 3,789,052 | -0.06(-3.14%) |
Jun 21, 2021 | 1.980 | 1.990 | 1.880 | 1.910 | 2,755,488 | -0.07(-3.54%) |
Jun 18, 2021 | 2.040 | 2.170 | 1.960 | 1.980 | 3,043,022 | -0.11(-5.26%) |
Jun 17, 2021 | 2.080 | 2.110 | 1.990 | 2.090 | 2,552,373 | +0.02(+0.97%) |
Jun 16, 2021 | 2.110 | 2.108 | 2.010 | 2.070 | 1,709,452 | -0.01(-0.48%) |
Jun 15, 2021 | 2.160 | 2.160 | 2.080 | 2.080 | 1,974,627 | -0.07(-3.26%) |
Jun 14, 2021 | 2.290 | 2.300 | 2.105 | 2.150 | 2,428,055 | -0.14(-6.11%) |
Jun 11, 2021 | 2.230 | 2.420 | 2.210 | 2.290 | 2,029,317 | +0.11(+5.05%) |
Jun 10, 2021 | 2.410 | 2.450 | 2.160 | 2.180 | 2,336,061 | -0.20(-8.40%) |
Jun 09, 2021 | 2.480 | 2.510 | 2.350 | 2.380 | 4,011,946 | +0.01(+0.42%) |
Jun 08, 2021 | 2.040 | 2.500 | 2.011 | 2.370 | 7,407,007 | +0.36(+17.91%) |
Jun 07, 2021 | 2.030 | 2.040 | 1.950 | 2.010 | 2,213,373 | +0.00(+0.00%) |
Jun 04, 2021 | 2.050 | 2.050 | 1.980 | 2.010 | 1,251,896 | -0.03(-1.23%) |
Jun 03, 2021 | 2.230 | 2.230 | 2.000 | 2.035 | 2,558,380 | -0.19(-8.74%) |
Jun 02, 2021 | 2.190 | 2.260 | 2.060 | 2.230 | 2,406,883 | +0.07(+3.24%) |
Jun 01, 2021 | 2.080 | 2.260 | 2.061 | 2.160 | 2,585,263 | +0.13(+6.40%) |
May 28, 2021 | 2.060 | 2.100 | 1.995 | 2.030 | 1,272,504 | +0.00(+0.00%) |
May 27, 2021 | 2.050 | 2.070 | 2.010 | 2.030 | 823,229 | -0.03(-1.46%) |
May 26, 2021 | 1.900 | 2.070 | 1.900 | 2.060 | 1,363,133 | +0.16(+8.42%) |
May 25, 2021 | 1.960 | 2.035 | 1.880 | 1.900 | 1,504,908 | -0.07(-3.55%) |
May 24, 2021 | 2.060 | 2.060 | 1.930 | 1.970 | 1,278,275 | -0.05(-2.48%) |
May 21, 2021 | 2.140 | 2.160 | 1.980 | 2.020 | 1,673,767 | -0.09(-4.27%) |
May 20, 2021 | 2.080 | 2.220 | 2.050 | 2.110 | 1,483,568 | +0.03(+1.44%) |
May 19, 2021 | 2.010 | 2.120 | 2.008 | 2.080 | 1,317,466 | -0.04(-1.89%) |
May 18, 2021 | 2.050 | 2.120 | 2.035 | 2.120 | 1,385,361 | +0.06(+2.91%) |
May 17, 2021 | 2.010 | 2.110 | 1.990 | 2.060 | 1,933,354 | +0.03(+1.48%) |
May 14, 2021 | 1.870 | 2.035 | 1.840 | 2.030 | 2,666,634 | +0.23(+12.78%) |
May 13, 2021 | 1.780 | 1.990 | 1.775 | 1.800 | 3,462,890 | +0.01(+0.56%) |
May 12, 2021 | 1.920 | 1.970 | 1.760 | 1.790 | 3,702,432 | -0.13(-6.77%) |
May 11, 2021 | 1.870 | 2.000 | 1.850 | 1.920 | 3,826,526 | -0.10(-4.71%) |
May 10, 2021 | 2.130 | 2.150 | 2.010 | 2.015 | 3,519,235 | -0.11(-5.40%) |
May 07, 2021 | 2.120 | 2.210 | 1.970 | 2.130 | 8,840,696 | -0.30(-12.35%) |
May 06, 2021 | 2.300 | 2.445 | 2.230 | 2.430 | 4,651,988 | +0.15(+6.58%) |
May 05, 2021 | 2.350 | 2.350 | 2.250 | 2.280 | 1,547,545 | -0.03(-1.30%) |
May 04, 2021 | 2.370 | 2.400 | 2.210 | 2.310 | 2,644,817 | -0.08(-3.35%) |
May 03, 2021 | 2.480 | 2.500 | 2.370 | 2.390 | 2,455,491 | -0.07(-2.85%) |
Apr 30, 2021 | 2.470 | 2.510 | 2.450 | 2.460 | 1,006,500 | -0.03(-1.20%) |
Apr 29, 2021 | 2.560 | 2.580 | 2.430 | 2.490 | 1,671,607 | -0.07(-2.73%) |
Apr 28, 2021 | 2.560 | 2.590 | 2.530 | 2.560 | 1,325,143 | -0.01(-0.39%) |
Apr 27, 2021 | 2.690 | 2.690 | 2.530 | 2.570 | 1,889,168 | -0.05(-1.91%) |
Apr 26, 2021 | 2.610 | 2.640 | 2.580 | 2.620 | 1,380,233 | +0.06(+2.34%) |
Apr 23, 2021 | 2.540 | 2.580 | 2.520 | 2.560 | 884,200 | +0.01(+0.39%) |
Apr 22, 2021 | 2.530 | 2.630 | 2.520 | 2.550 | 1,568,063 | +0.04(+1.59%) |
Apr 21, 2021 | 2.590 | 2.630 | 2.500 | 2.510 | 1,283,273 | +0.01(+0.40%) |
Apr 20, 2021 | 2.620 | 2.620 | 2.450 | 2.500 | 1,500,757 | -0.07(-2.72%) |
Apr 19, 2021 | 2.660 | 2.690 | 2.520 | 2.570 | 2,581,668 | -0.09(-3.38%) |
Apr 16, 2021 | 2.850 | 2.870 | 2.640 | 2.660 | 3,355,900 | -0.21(-7.32%) |
Apr 15, 2021 | 2.830 | 3.020 | 2.780 | 2.870 | 7,160,801 | +0.08(+2.87%) |
Apr 14, 2021 | 2.800 | 2.850 | 2.770 | 2.790 | 1,079,101 | +0.00(+0.00%) |
Apr 13, 2021 | 2.770 | 2.820 | 2.760 | 2.790 | 783,776 | +0.03(+1.09%) |
Apr 12, 2021 | 2.810 | 2.820 | 2.720 | 2.760 | 1,778,011 | -0.05(-1.78%) |
Apr 09, 2021 | 2.820 | 2.860 | 2.760 | 2.810 | 1,704,900 | +0.02(+0.72%) |
Apr 08, 2021 | 2.800 | 2.830 | 2.740 | 2.790 | 1,373,320 | +0.01(+0.36%) |
Apr 07, 2021 | 2.890 | 2.980 | 2.750 | 2.780 | 2,149,145 | -0.06(-2.11%) |
Apr 06, 2021 | 2.800 | 2.890 | 2.770 | 2.840 | 1,350,216 | +0.05(+1.79%) |
Apr 05, 2021 | 2.850 | 2.870 | 2.700 | 2.790 | 2,065,512 | -0.05(-1.76%) |
Apr 01, 2021 | 2.960 | 3.000 | 2.830 | 2.840 | 1,358,600 | -0.09(-3.07%) |
Mar 31, 2021 | 2.800 | 2.960 | 2.790 | 2.930 | 2,294,501 | +0.13(+4.64%) |
Mar 30, 2021 | 2.750 | 2.810 | 2.690 | 2.800 | 1,337,849 | +0.07(+2.56%) |
Mar 29, 2021 | 2.790 | 2.860 | 2.710 | 2.730 | 1,536,688 | -0.08(-2.85%) |
Mar 26, 2021 | 2.870 | 2.910 | 2.720 | 2.810 | 1,545,900 | -0.04(-1.40%) |
Mar 25, 2021 | 2.650 | 2.860 | 2.550 | 2.850 | 2,494,575 | +0.15(+5.56%) |
Mar 24, 2021 | 2.830 | 2.870 | 2.700 | 2.700 | 2,432,021 | -0.18(-6.25%) |
Mar 23, 2021 | 2.920 | 3.000 | 2.860 | 2.880 | 1,743,760 | -0.10(-3.36%) |
Mar 22, 2021 | 2.870 | 3.020 | 2.810 | 2.980 | 2,296,699 | +0.10(+3.47%) |
Mar 19, 2021 | 2.800 | 2.890 | 2.710 | 2.880 | 3,210,200 | +0.15(+5.49%) |
Mar 18, 2021 | 2.860 | 2.860 | 2.720 | 2.730 | 2,878,347 | -0.14(-4.88%) |
Mar 17, 2021 | 2.860 | 2.930 | 2.730 | 2.870 | 2,354,856 | +0.01(+0.35%) |
Mar 16, 2021 | 3.010 | 3.030 | 2.800 | 2.860 | 2,668,075 | -0.12(-4.03%) |
Mar 15, 2021 | 2.920 | 3.000 | 2.840 | 2.980 | 2,682,096 | +0.05(+1.71%) |
Mar 12, 2021 | 2.900 | 2.960 | 2.820 | 2.930 | 2,710,600 | -0.03(-1.01%) |
Mar 11, 2021 | 2.840 | 2.980 | 2.710 | 2.960 | 4,366,896 | +0.18(+6.47%) |
Mar 10, 2021 | 2.930 | 2.970 | 2.730 | 2.780 | 5,289,951 | -0.09(-3.14%) |
Mar 09, 2021 | 2.940 | 3.220 | 2.820 | 2.870 | 11,615,175 | -0.50(-14.84%) |
Mar 08, 2021 | 3.350 | 3.640 | 3.210 | 3.370 | 7,580,811 | +0.17(+5.31%) |
Mar 05, 2021 | 3.520 | 3.620 | 3.035 | 3.200 | 11,051,200 | +0.21(+7.02%) |
Mar 04, 2021 | 3.150 | 3.230 | 2.820 | 2.990 | 10,116,436 | -0.20(-6.27%) |
Mar 03, 2021 | 3.290 | 3.350 | 3.030 | 3.190 | 3,535,613 | -0.11(-3.33%) |
Mar 02, 2021 | 3.310 | 3.490 | 3.250 | 3.300 | 2,696,180 | +0.01(+0.30%) |
Mar 01, 2021 | 3.260 | 3.350 | 3.220 | 3.290 | 1,509,722 | +0.11(+3.46%) |
Feb 26, 2021 | 3.060 | 3.230 | 2.970 | 3.180 | 2,504,700 | +0.12(+3.92%) |
Feb 25, 2021 | 3.220 | 3.320 | 3.040 | 3.060 | 2,061,357 | -0.15(-4.67%) |
Feb 24, 2021 | 3.260 | 3.410 | 3.190 | 3.210 | 2,369,436 | -0.09(-2.73%) |
Feb 23, 2021 | 3.310 | 3.350 | 3.000 | 3.300 | 5,872,237 | -0.19(-5.44%) |
Feb 22, 2021 | 3.850 | 3.890 | 3.470 | 3.490 | 3,918,477 | -0.44(-11.20%) |
Feb 19, 2021 | 3.910 | 4.040 | 3.880 | 3.930 | 1,740,200 | +0.07(+1.81%) |
Feb 18, 2021 | 3.760 | 3.930 | 3.720 | 3.860 | 2,134,646 | +0.02(+0.52%) |
Feb 17, 2021 | 3.860 | 3.890 | 3.680 | 3.840 | 2,602,696 | +0.01(+0.26%) |
Feb 16, 2021 | 4.040 | 4.040 | 3.820 | 3.830 | 2,203,270 | -0.13(-3.28%) |
Feb 12, 2021 | 3.910 | 4.080 | 3.750 | 3.960 | 2,160,600 | +0.05(+1.28%) |
Feb 11, 2021 | 3.950 | 4.030 | 3.830 | 3.910 | 2,071,985 | +0.00(+0.00%) |
Feb 10, 2021 | 4.040 | 4.050 | 3.750 | 3.910 | 2,719,999 | -0.05(-1.26%) |
Feb 09, 2021 | 3.940 | 4.050 | 3.830 | 3.960 | 2,324,279 | +0.04(+1.02%) |
Feb 08, 2021 | 4.030 | 4.070 | 3.820 | 3.920 | 3,627,614 | -0.12(-2.97%) |
Feb 05, 2021 | 4.150 | 4.210 | 3.940 | 4.040 | 3,334,400 | -0.10(-2.42%) |
Feb 04, 2021 | 4.200 | 4.330 | 4.030 | 4.140 | 4,202,398 | +0.07(+1.72%) |
Feb 03, 2021 | 3.970 | 4.310 | 3.960 | 4.070 | 4,550,298 | +0.15(+3.83%) |
Feb 02, 2021 | 3.990 | 4.040 | 3.850 | 3.920 | 4,086,055 | +0.03(+0.77%) |
Feb 01, 2021 | 3.730 | 3.960 | 3.640 | 3.890 | 4,382,671 | +0.35(+9.89%) |
Jan 29, 2021 | 3.690 | 3.820 | 3.520 | 3.540 | 4,836,800 | -0.13(-3.54%) |
Jan 28, 2021 | 3.650 | 3.990 | 3.560 | 3.670 | 4,654,011 | +0.09(+2.51%) |
Jan 27, 2021 | 3.500 | 4.050 | 3.420 | 3.580 | 9,441,038 | -0.06(-1.65%) |
Jan 26, 2021 | 3.550 | 3.710 | 3.480 | 3.640 | 5,775,834 | +0.10(+2.82%) |
Jan 25, 2021 | 3.360 | 3.550 | 3.140 | 3.540 | 5,298,728 | +0.16(+4.73%) |
Jan 22, 2021 | 3.260 | 3.410 | 3.220 | 3.380 | 2,865,100 | +0.06(+1.81%) |
Jan 21, 2021 | 3.150 | 3.340 | 3.090 | 3.320 | 2,243,154 | +0.19(+6.24%) |
Jan 20, 2021 | 3.180 | 3.250 | 3.080 | 3.125 | 1,552,067 | -0.06(-1.73%) |
Jan 19, 2021 | 3.050 | 3.250 | 2.960 | 3.180 | 2,472,375 | +0.12(+3.92%) |
Jan 15, 2021 | 3.250 | 3.270 | 3.025 | 3.060 | 2,653,700 | -0.19(-5.85%) |
Jan 14, 2021 | 3.440 | 3.450 | 3.220 | 3.250 | 2,432,139 | -0.17(-4.97%) |
Jan 13, 2021 | 3.490 | 3.500 | 3.330 | 3.420 | 1,774,104 | +0.01(+0.29%) |
Jan 12, 2021 | 3.290 | 3.440 | 3.150 | 3.410 | 2,806,344 | +0.26(+8.25%) |
Jan 11, 2021 | 3.230 | 3.310 | 3.130 | 3.150 | 2,146,394 | -0.13(-3.96%) |
Jan 08, 2021 | 3.300 | 3.425 | 3.200 | 3.280 | 1,890,500 | +0.00(+0.00%) |
Jan 07, 2021 | 3.260 | 3.300 | 3.190 | 3.280 | 2,446,160 | +0.12(+3.80%) |
Jan 06, 2021 | 3.120 | 3.340 | 3.110 | 3.160 | 3,138,852 | +0.02(+0.64%) |
Jan 05, 2021 | 2.900 | 3.180 | 2.890 | 3.140 | 2,962,602 | +0.20(+6.80%) |