Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.280 | 1.330 | 1.280 | 1.290 | 507,618 | +0.00(+0.00%) |
Dec 30, 2021 | 1.230 | 1.350 | 1.230 | 1.290 | 469,291 | +0.04(+3.20%) |
Dec 29, 2021 | 1.270 | 1.310 | 1.240 | 1.250 | 413,934 | -0.03(-2.34%) |
Dec 28, 2021 | 1.370 | 1.370 | 1.250 | 1.280 | 629,817 | -0.09(-6.57%) |
Dec 27, 2021 | 1.380 | 1.420 | 1.365 | 1.370 | 524,554 | -0.02(-1.44%) |
Dec 23, 2021 | 1.390 | 1.430 | 1.370 | 1.390 | 493,965 | +0.00(+0.00%) |
Dec 22, 2021 | 1.530 | 1.530 | 1.365 | 1.390 | 811,270 | -0.06(-4.14%) |
Dec 21, 2021 | 1.350 | 1.460 | 1.310 | 1.450 | 1,143,581 | +0.14(+10.69%) |
Dec 20, 2021 | 1.310 | 1.372 | 1.260 | 1.310 | 1,356,426 | +0.05(+3.97%) |
Dec 17, 2021 | 1.130 | 1.270 | 1.130 | 1.260 | 5,240,869 | +0.09(+7.69%) |
Dec 16, 2021 | 1.210 | 1.260 | 1.150 | 1.170 | 2,266,852 | -0.06(-4.88%) |
Dec 15, 2021 | 1.250 | 1.270 | 1.160 | 1.230 | 2,068,719 | -0.06(-4.65%) |
Dec 14, 2021 | 1.320 | 1.380 | 1.270 | 1.290 | 989,673 | -0.07(-5.15%) |
Dec 13, 2021 | 1.490 | 1.510 | 1.350 | 1.360 | 1,423,013 | -0.17(-11.11%) |
Dec 10, 2021 | 1.550 | 1.599 | 1.510 | 1.530 | 439,892 | -0.01(-0.65%) |
Dec 09, 2021 | 1.610 | 1.670 | 1.540 | 1.540 | 641,226 | -0.10(-6.10%) |
Dec 08, 2021 | 1.640 | 1.650 | 1.510 | 1.640 | 722,315 | +0.07(+4.46%) |
Dec 07, 2021 | 1.550 | 1.650 | 1.517 | 1.570 | 740,082 | +0.09(+6.08%) |
Dec 06, 2021 | 1.530 | 1.550 | 1.430 | 1.480 | 1,061,157 | -0.06(-3.90%) |
Dec 03, 2021 | 1.710 | 1.720 | 1.520 | 1.540 | 876,519 | -0.10(-6.10%) |
Dec 02, 2021 | 1.650 | 1.720 | 1.610 | 1.640 | 487,957 | -0.03(-1.80%) |
Dec 01, 2021 | 1.720 | 1.780 | 1.660 | 1.670 | 1,375,869 | +0.06(+3.73%) |
Nov 30, 2021 | 1.820 | 1.840 | 1.600 | 1.610 | 2,711,709 | -0.24(-12.97%) |
Nov 29, 2021 | 1.990 | 2.000 | 1.810 | 1.850 | 1,453,143 | -0.06(-3.14%) |
Nov 26, 2021 | 1.960 | 1.980 | 1.840 | 1.910 | 1,081,367 | -0.12(-5.91%) |
Nov 24, 2021 | 2.080 | 2.130 | 1.970 | 2.030 | 1,002,342 | -0.07(-3.33%) |
Nov 23, 2021 | 2.120 | 2.150 | 1.980 | 2.100 | 869,551 | -0.02(-0.94%) |
Nov 22, 2021 | 2.230 | 2.240 | 2.100 | 2.120 | 764,789 | -0.08(-3.64%) |
Nov 19, 2021 | 2.180 | 2.280 | 2.180 | 2.200 | 372,782 | -0.05(-2.22%) |
Nov 18, 2021 | 2.360 | 2.250 | 2.160 | 2.250 | 665,480 | -0.09(-3.85%) |
Nov 17, 2021 | 2.330 | 2.440 | 2.280 | 2.340 | 652,828 | -0.02(-0.85%) |
Nov 16, 2021 | 2.460 | 2.460 | 2.310 | 2.360 | 668,136 | +0.01(+0.43%) |
Nov 15, 2021 | 2.670 | 2.680 | 2.350 | 2.350 | 664,140 | -0.26(-9.96%) |
Nov 12, 2021 | 2.500 | 2.690 | 2.410 | 2.610 | 1,014,107 | +0.09(+3.57%) |
Nov 11, 2021 | 2.580 | 2.620 | 2.520 | 2.520 | 319,921 | -0.02(-0.79%) |
Nov 10, 2021 | 2.630 | 2.520 | 2.540 | 323,260 | -0.11(-4.15%) | |
Nov 09, 2021 | 2.860 | 2.860 | 2.620 | 2.650 | 588,782 | -0.21(-7.34%) |
Nov 08, 2021 | 2.700 | 2.890 | 2.680 | 2.860 | 650,647 | +0.21(+7.92%) |
Nov 05, 2021 | 2.710 | 2.790 | 2.600 | 2.650 | 380,319 | -0.05(-1.85%) |
Nov 04, 2021 | 2.810 | 2.841 | 2.680 | 2.700 | 537,382 | -0.13(-4.59%) |
Nov 03, 2021 | 2.790 | 2.850 | 2.700 | 2.830 | 660,644 | +0.04(+1.43%) |
Nov 02, 2021 | 2.800 | 2.800 | 2.600 | 2.790 | 802,903 | +0.07(+2.57%) |
Nov 01, 2021 | 2.560 | 2.740 | 2.510 | 2.720 | 1,830,339 | +0.32(+13.33%) |
Oct 29, 2021 | 2.430 | 2.490 | 2.320 | 2.400 | 671,605 | -0.09(-3.61%) |
Oct 28, 2021 | 2.190 | 2.560 | 2.190 | 2.490 | 2,105,091 | +0.29(+13.18%) |
Oct 27, 2021 | 2.290 | 2.340 | 2.180 | 2.200 | 363,857 | -0.08(-3.51%) |
Oct 26, 2021 | 2.360 | 2.280 | 305,621 | -0.08(-3.39%) | ||
Oct 25, 2021 | 2.210 | 2.400 | 2.180 | 2.360 | 651,209 | +0.18(+8.26%) |
Oct 22, 2021 | 2.200 | 2.240 | 2.160 | 2.180 | 141,809 | -0.05(-2.24%) |
Oct 21, 2021 | 2.160 | 2.260 | 2.150 | 2.230 | 227,266 | +0.08(+3.72%) |
Oct 20, 2021 | 2.240 | 2.260 | 2.140 | 2.150 | 482,739 | -0.08(-3.59%) |
Oct 19, 2021 | 2.160 | 2.240 | 2.130 | 2.230 | 317,065 | +0.07(+3.24%) |
Oct 18, 2021 | 2.180 | 2.210 | 2.140 | 2.160 | 256,983 | -0.05(-2.26%) |
Oct 15, 2021 | 2.200 | 2.246 | 2.150 | 2.210 | 323,271 | +0.07(+3.27%) |
Oct 14, 2021 | 2.170 | 2.200 | 2.130 | 2.140 | 507,599 | -0.02(-0.93%) |
Oct 13, 2021 | 2.280 | 2.320 | 2.140 | 2.160 | 686,704 | -0.13(-5.68%) |
Oct 12, 2021 | 2.300 | 2.340 | 2.270 | 2.290 | 214,555 | -0.01(-0.43%) |
Oct 11, 2021 | 2.410 | 2.450 | 2.290 | 2.300 | 383,129 | -0.13(-5.35%) |
Oct 08, 2021 | 2.150 | 2.470 | 2.080 | 2.430 | 941,965 | +0.28(+13.02%) |
Oct 07, 2021 | 2.180 | 2.230 | 2.150 | 2.150 | 580,225 | -0.02(-0.92%) |
Oct 06, 2021 | 2.060 | 2.190 | 2.060 | 2.170 | 265,818 | +0.07(+3.33%) |
Oct 05, 2021 | 2.140 | 2.230 | 2.080 | 2.100 | 574,982 | -0.04(-1.87%) |
Oct 04, 2021 | 2.290 | 2.290 | 2.140 | 2.140 | 551,708 | -0.13(-5.73%) |
Oct 01, 2021 | 2.330 | 2.337 | 2.225 | 2.270 | 194,036 | +0.01(+0.44%) |
Sep 30, 2021 | 2.150 | 2.270 | 2.130 | 2.260 | 196,913 | +0.12(+5.61%) |
Sep 29, 2021 | 2.240 | 2.250 | 2.140 | 2.140 | 529,356 | -0.08(-3.60%) |
Sep 28, 2021 | 2.310 | 2.340 | 2.220 | 2.220 | 479,312 | -0.12(-5.13%) |
Sep 27, 2021 | 2.360 | 2.410 | 2.280 | 2.340 | 366,336 | -0.03(-1.27%) |
Sep 24, 2021 | 2.380 | 2.410 | 2.330 | 2.370 | 339,750 | -0.04(-1.66%) |
Sep 23, 2021 | 2.360 | 2.438 | 2.330 | 2.410 | 288,301 | +0.08(+3.43%) |
Sep 22, 2021 | 2.280 | 2.410 | 2.270 | 2.330 | 380,114 | +0.05(+2.19%) |
Sep 21, 2021 | 2.350 | 2.380 | 2.280 | 2.280 | 242,732 | -0.01(-0.44%) |
Sep 20, 2021 | 2.470 | 2.470 | 2.280 | 2.290 | 396,140 | -0.19(-7.66%) |
Sep 17, 2021 | 2.530 | 2.550 | 2.350 | 2.480 | 554,952 | -0.09(-3.50%) |
Sep 16, 2021 | 2.450 | 2.610 | 2.430 | 2.570 | 644,242 | +0.22(+9.36%) |
Sep 15, 2021 | 2.420 | 2.479 | 2.350 | 2.350 | 392,339 | -0.07(-2.89%) |
Sep 14, 2021 | 2.500 | 2.550 | 2.410 | 2.420 | 308,669 | -0.08(-3.20%) |
Sep 13, 2021 | 2.450 | 2.650 | 2.430 | 2.500 | 320,005 | +0.04(+1.63%) |
Sep 10, 2021 | 2.600 | 2.650 | 2.460 | 2.460 | 272,999 | -0.11(-4.28%) |
Sep 09, 2021 | 2.500 | 2.610 | 2.500 | 2.570 | 174,417 | +0.06(+2.39%) |
Sep 08, 2021 | 2.700 | 2.725 | 2.500 | 2.510 | 333,178 | -0.19(-7.04%) |
Sep 07, 2021 | 2.570 | 2.728 | 2.520 | 2.700 | 382,791 | +0.11(+4.25%) |
Sep 03, 2021 | 2.520 | 2.620 | 2.520 | 2.590 | 189,321 | +0.07(+2.78%) |
Sep 02, 2021 | 2.570 | 2.640 | 2.520 | 2.520 | 310,092 | -0.07(-2.70%) |
Sep 01, 2021 | 2.600 | 2.660 | 2.520 | 2.590 | 300,679 | +0.01(+0.39%) |
Aug 31, 2021 | 2.540 | 2.620 | 2.510 | 2.580 | 204,177 | +0.06(+2.38%) |
Aug 30, 2021 | 2.610 | 2.660 | 2.510 | 2.520 | 203,253 | -0.07(-2.70%) |
Aug 27, 2021 | 2.510 | 2.630 | 2.440 | 2.590 | 260,414 | +0.17(+7.02%) |
Aug 26, 2021 | 2.500 | 2.610 | 2.390 | 2.420 | 302,819 | -0.10(-3.97%) |
Aug 25, 2021 | 2.540 | 2.550 | 2.480 | 2.520 | 184,115 | +0.01(+0.40%) |
Aug 24, 2021 | 2.490 | 2.550 | 2.490 | 2.510 | 227,939 | +0.00(+0.00%) |
Aug 23, 2021 | 2.280 | 2.510 | 2.280 | 2.510 | 330,229 | +0.27(+12.05%) |
Aug 20, 2021 | 2.220 | 2.380 | 2.220 | 2.240 | 355,823 | +0.03(+1.36%) |
Aug 19, 2021 | 2.290 | 2.330 | 2.200 | 2.210 | 746,845 | -0.13(-5.56%) |
Aug 18, 2021 | 2.320 | 2.450 | 2.310 | 2.340 | 279,717 | -0.01(-0.43%) |
Aug 17, 2021 | 2.390 | 2.440 | 2.310 | 2.350 | 614,463 | -0.08(-3.29%) |
Aug 16, 2021 | 2.440 | 2.540 | 2.410 | 2.430 | 331,308 | -0.01(-0.41%) |
Aug 13, 2021 | 2.610 | 2.610 | 2.420 | 2.440 | 598,641 | -0.10(-3.94%) |
Aug 12, 2021 | 2.540 | 2.630 | 2.450 | 2.540 | 720,127 | -0.11(-4.15%) |
Aug 11, 2021 | 2.840 | 2.840 | 2.580 | 2.650 | 729,680 | -0.12(-4.33%) |
Aug 10, 2021 | 2.990 | 2.990 | 2.732 | 2.770 | 526,815 | -0.16(-5.46%) |
Aug 09, 2021 | 2.900 | 3.010 | 2.840 | 2.930 | 379,105 | +0.08(+2.81%) |
Aug 06, 2021 | 2.950 | 2.970 | 2.810 | 2.850 | 318,274 | -0.10(-3.39%) |
Aug 05, 2021 | 2.720 | 2.950 | 2.710 | 2.950 | 323,505 | +0.26(+9.67%) |
Aug 04, 2021 | 2.770 | 2.830 | 2.690 | 2.690 | 311,413 | -0.06(-2.18%) |
Aug 03, 2021 | 2.950 | 2.970 | 2.750 | 2.750 | 351,848 | -0.22(-7.41%) |
Aug 02, 2021 | 2.960 | 3.000 | 2.900 | 2.970 | 284,295 | +0.04(+1.37%) |
Jul 30, 2021 | 2.770 | 2.980 | 2.770 | 2.930 | 262,564 | +0.06(+2.09%) |
Jul 29, 2021 | 2.940 | 2.970 | 2.860 | 2.870 | 234,546 | +0.00(+0.00%) |
Jul 28, 2021 | 2.770 | 2.880 | 2.770 | 2.870 | 215,119 | +0.09(+3.24%) |
Jul 27, 2021 | 2.890 | 2.890 | 2.680 | 2.780 | 368,052 | -0.05(-1.77%) |
Jul 26, 2021 | 2.910 | 2.958 | 2.800 | 2.830 | 347,214 | -0.12(-4.07%) |
Jul 23, 2021 | 2.900 | 2.960 | 2.810 | 2.950 | 343,349 | +0.07(+2.43%) |
Jul 22, 2021 | 2.990 | 3.010 | 2.860 | 2.880 | 427,053 | -0.10(-3.36%) |
Jul 21, 2021 | 2.900 | 3.050 | 2.900 | 2.980 | 614,785 | +0.11(+3.83%) |
Jul 20, 2021 | 2.850 | 2.950 | 2.680 | 2.870 | 785,406 | +0.15(+5.51%) |
Jul 19, 2021 | 2.690 | 2.770 | 2.630 | 2.720 | 546,762 | -0.03(-1.09%) |
Jul 16, 2021 | 2.890 | 2.940 | 2.750 | 2.750 | 333,933 | -0.12(-4.18%) |
Jul 15, 2021 | 2.890 | 2.970 | 2.830 | 2.870 | 491,332 | -0.04(-1.37%) |
Jul 14, 2021 | 2.990 | 3.074 | 2.900 | 2.910 | 443,746 | -0.05(-1.69%) |
Jul 13, 2021 | 3.140 | 3.140 | 2.960 | 2.960 | 267,786 | -0.19(-6.03%) |
Jul 12, 2021 | 3.100 | 3.155 | 2.940 | 3.150 | 613,929 | +0.10(+3.28%) |
Jul 09, 2021 | 3.070 | 3.110 | 3.010 | 3.050 | 318,959 | +0.05(+1.67%) |
Jul 08, 2021 | 3.060 | 3.140 | 2.975 | 3.000 | 631,252 | -0.13(-4.15%) |
Jul 07, 2021 | 3.240 | 3.270 | 3.020 | 3.130 | 407,318 | -0.05(-1.57%) |
Jul 06, 2021 | 3.180 | 3.280 | 3.091 | 3.180 | 311,380 | +0.07(+2.25%) |
Jul 02, 2021 | 3.280 | 3.320 | 3.070 | 3.110 | 798,334 | -0.16(-4.89%) |
Jul 01, 2021 | 3.450 | 3.470 | 3.230 | 3.270 | 554,166 | -0.21(-6.03%) |
Jun 30, 2021 | 3.530 | 3.540 | 3.380 | 3.480 | 448,483 | -0.06(-1.69%) |
Jun 29, 2021 | 3.510 | 3.581 | 3.320 | 3.540 | 682,214 | +0.11(+3.21%) |
Jun 28, 2021 | 3.580 | 3.630 | 3.410 | 3.430 | 588,554 | -0.11(-3.11%) |
Jun 25, 2021 | 3.580 | 3.600 | 3.487 | 3.540 | 754,239 | -0.04(-1.12%) |
Jun 24, 2021 | 3.710 | 3.770 | 3.570 | 3.580 | 577,774 | -0.10(-2.72%) |
Jun 23, 2021 | 3.510 | 3.770 | 3.510 | 3.680 | 531,193 | +0.17(+4.84%) |
Jun 22, 2021 | 3.520 | 3.580 | 3.420 | 3.510 | 509,940 | +0.02(+0.57%) |
Jun 21, 2021 | 3.970 | 4.038 | 3.480 | 3.490 | 1,297,045 | -0.38(-9.82%) |
Jun 18, 2021 | 4.100 | 4.250 | 3.870 | 3.870 | 5,202,156 | -0.29(-6.97%) |
Jun 17, 2021 | 3.910 | 4.355 | 3.860 | 4.160 | 2,059,873 | +0.12(+2.97%) |
Jun 16, 2021 | 4.030 | 4.288 | 3.830 | 4.040 | 2,565,962 | -0.06(-1.46%) |
Jun 15, 2021 | 3.750 | 4.295 | 3.550 | 4.100 | 5,744,268 | +0.39(+10.51%) |
Jun 14, 2021 | 3.440 | 3.950 | 3.440 | 3.710 | 3,214,999 | +0.27(+7.85%) |
Jun 11, 2021 | 3.410 | 3.550 | 3.410 | 3.440 | 649,176 | +0.06(+1.78%) |
Jun 10, 2021 | 3.380 | 3.500 | 3.290 | 3.380 | 572,035 | +0.00(+0.00%) |
Jun 09, 2021 | 3.480 | 3.590 | 3.380 | 3.380 | 1,178,621 | -0.13(-3.70%) |
Jun 08, 2021 | 3.400 | 3.530 | 3.330 | 3.510 | 784,020 | +0.13(+3.85%) |
Jun 07, 2021 | 3.590 | 3.680 | 3.335 | 3.380 | 1,202,936 | -0.19(-5.32%) |
Jun 04, 2021 | 3.510 | 3.840 | 3.430 | 3.570 | 1,965,539 | +0.07(+2.00%) |
Jun 03, 2021 | 3.410 | 3.690 | 3.300 | 3.500 | 1,630,076 | +0.00(+0.00%) |
Jun 02, 2021 | 3.600 | 3.715 | 3.440 | 3.500 | 1,920,521 | -0.10(-2.78%) |
Jun 01, 2021 | 3.710 | 3.740 | 3.320 | 3.600 | 4,740,848 | -0.47(-11.55%) |
May 28, 2021 | 2.850 | 4.070 | 2.780 | 4.070 | 27,710,260 | +1.41(+53.01%) |
May 27, 2021 | 2.520 | 2.680 | 2.440 | 2.660 | 761,904 | +0.19(+7.69%) |
May 26, 2021 | 2.450 | 2.500 | 2.430 | 2.470 | 454,093 | +0.04(+1.65%) |
May 25, 2021 | 2.390 | 2.500 | 2.390 | 2.430 | 306,087 | +0.03(+1.25%) |
May 24, 2021 | 2.440 | 2.480 | 2.360 | 2.400 | 322,421 | -0.02(-0.83%) |
May 21, 2021 | 2.370 | 2.486 | 2.370 | 2.420 | 411,184 | -0.04(-1.63%) |
May 20, 2021 | 2.420 | 2.470 | 2.380 | 2.460 | 452,975 | +0.04(+1.65%) |
May 19, 2021 | 2.410 | 2.450 | 2.300 | 2.420 | 537,142 | -0.04(-1.63%) |
May 18, 2021 | 2.410 | 2.500 | 2.360 | 2.460 | 820,544 | +0.11(+4.68%) |
May 17, 2021 | 2.270 | 2.380 | 2.190 | 2.350 | 687,503 | +0.07(+3.07%) |
May 14, 2021 | 2.040 | 2.300 | 2.040 | 2.280 | 1,210,761 | +0.24(+11.76%) |
May 13, 2021 | 2.200 | 2.260 | 1.980 | 2.040 | 1,117,585 | -0.12(-5.56%) |
May 12, 2021 | 2.250 | 2.280 | 2.150 | 2.160 | 790,230 | -0.16(-6.90%) |
May 11, 2021 | 2.170 | 2.350 | 2.150 | 2.320 | 924,388 | +0.06(+2.65%) |
May 10, 2021 | 2.380 | 2.409 | 2.250 | 2.260 | 682,045 | -0.12(-5.04%) |
May 07, 2021 | 2.350 | 2.540 | 2.333 | 2.380 | 620,674 | +0.03(+1.28%) |
May 06, 2021 | 2.430 | 2.480 | 2.290 | 2.350 | 1,243,320 | -0.11(-4.47%) |
May 05, 2021 | 2.550 | 2.590 | 2.440 | 2.460 | 524,565 | -0.11(-4.28%) |
May 04, 2021 | 2.550 | 2.580 | 2.420 | 2.570 | 758,652 | -0.03(-1.15%) |
May 03, 2021 | 2.660 | 2.728 | 2.530 | 2.600 | 451,082 | -0.03(-1.14%) |
Apr 30, 2021 | 2.750 | 2.810 | 2.630 | 2.630 | 496,100 | -0.13(-4.71%) |
Apr 29, 2021 | 2.880 | 2.895 | 2.675 | 2.760 | 483,586 | -0.12(-4.17%) |
Apr 28, 2021 | 2.880 | 2.970 | 2.820 | 2.880 | 340,395 | -0.02(-0.69%) |
Apr 27, 2021 | 3.120 | 3.140 | 2.790 | 2.900 | 1,107,494 | -0.21(-6.75%) |
Apr 26, 2021 | 2.750 | 3.110 | 2.750 | 3.110 | 2,572,594 | +0.37(+13.50%) |
Apr 23, 2021 | 2.630 | 2.770 | 2.590 | 2.740 | 734,900 | +0.15(+5.79%) |
Apr 22, 2021 | 2.590 | 2.680 | 2.470 | 2.590 | 924,471 | +0.00(+0.00%) |
Apr 21, 2021 | 2.470 | 2.650 | 2.430 | 2.590 | 907,062 | +0.15(+6.15%) |
Apr 20, 2021 | 2.560 | 2.560 | 2.400 | 2.440 | 1,129,824 | -0.07(-2.79%) |
Apr 19, 2021 | 2.630 | 2.670 | 2.450 | 2.510 | 1,112,269 | -0.09(-3.46%) |
Apr 16, 2021 | 2.680 | 2.835 | 2.580 | 2.600 | 1,567,000 | -0.26(-9.09%) |
Apr 15, 2021 | 2.960 | 3.010 | 2.720 | 2.860 | 1,218,887 | -0.01(-0.35%) |
Apr 14, 2021 | 3.260 | 3.400 | 2.570 | 2.870 | 3,136,106 | -0.39(-11.96%) |
Apr 13, 2021 | 3.400 | 3.420 | 3.200 | 3.260 | 706,664 | -0.07(-2.10%) |
Apr 12, 2021 | 3.780 | 3.810 | 3.255 | 3.330 | 1,252,658 | -0.48(-12.60%) |
Apr 09, 2021 | 3.920 | 3.980 | 3.760 | 3.810 | 727,000 | -0.13(-3.30%) |
Apr 08, 2021 | 3.940 | 3.970 | 3.670 | 3.940 | 849,177 | +0.07(+1.81%) |
Apr 07, 2021 | 3.810 | 4.160 | 3.770 | 3.870 | 1,437,236 | +0.05(+1.31%) |
Apr 06, 2021 | 3.970 | 3.990 | 3.750 | 3.820 | 795,014 | -0.15(-3.78%) |
Apr 05, 2021 | 4.050 | 4.130 | 3.840 | 3.970 | 1,120,290 | +0.00(+0.00%) |
Apr 01, 2021 | 3.800 | 3.990 | 3.510 | 3.970 | 2,170,200 | +0.23(+6.15%) |
Mar 31, 2021 | 3.280 | 4.200 | 3.220 | 3.740 | 4,546,107 | +0.52(+16.15%) |
Mar 30, 2021 | 3.050 | 3.255 | 3.000 | 3.220 | 653,966 | +0.09(+2.88%) |
Mar 29, 2021 | 3.400 | 3.430 | 3.100 | 3.130 | 843,863 | -0.31(-9.01%) |
Mar 26, 2021 | 3.320 | 3.520 | 3.309 | 3.440 | 611,000 | +0.06(+1.78%) |
Mar 25, 2021 | 3.000 | 3.460 | 2.930 | 3.380 | 1,670,429 | +0.01(+0.30%) |
Mar 24, 2021 | 3.780 | 3.790 | 3.320 | 3.370 | 1,309,026 | -0.32(-8.67%) |
Mar 23, 2021 | 3.920 | 4.030 | 3.670 | 3.690 | 1,236,839 | -0.28(-7.05%) |
Mar 22, 2021 | 4.010 | 4.140 | 3.780 | 3.970 | 1,807,790 | -0.25(-5.92%) |
Mar 19, 2021 | 3.900 | 4.220 | 3.830 | 4.220 | 1,590,600 | +0.36(+9.33%) |
Mar 18, 2021 | 3.900 | 4.180 | 3.840 | 3.860 | 1,328,530 | -0.18(-4.46%) |
Mar 17, 2021 | 3.840 | 4.130 | 3.780 | 4.040 | 1,607,379 | +0.14(+3.59%) |
Mar 16, 2021 | 4.350 | 4.370 | 3.870 | 3.900 | 1,795,442 | -0.45(-10.34%) |
Mar 15, 2021 | 4.590 | 4.690 | 4.260 | 4.350 | 1,305,348 | -0.20(-4.40%) |
Mar 12, 2021 | 4.370 | 4.550 | 4.250 | 4.550 | 797,000 | +0.05(+1.11%) |
Mar 11, 2021 | 4.300 | 4.550 | 4.060 | 4.500 | 2,113,183 | +0.30(+7.14%) |
Mar 10, 2021 | 4.200 | 4.350 | 3.860 | 4.200 | 1,969,973 | +0.14(+3.45%) |
Mar 09, 2021 | 3.940 | 4.110 | 3.790 | 4.060 | 1,611,826 | +0.32(+8.56%) |
Mar 08, 2021 | 4.330 | 4.330 | 3.730 | 3.740 | 1,839,696 | -0.44(-10.53%) |
Mar 05, 2021 | 4.360 | 4.480 | 3.640 | 4.180 | 2,905,200 | -0.17(-3.91%) |
Mar 04, 2021 | 4.620 | 4.890 | 4.150 | 4.350 | 2,785,028 | -0.39(-8.23%) |
Mar 03, 2021 | 4.940 | 5.190 | 4.560 | 4.740 | 2,878,837 | -0.10(-2.07%) |
Mar 02, 2021 | 4.750 | 5.420 | 4.680 | 4.840 | 7,204,889 | +0.32(+7.08%) |
Mar 01, 2021 | 3.870 | 4.540 | 3.860 | 4.520 | 2,426,358 | +0.69(+18.02%) |
Feb 26, 2021 | 4.140 | 4.230 | 3.670 | 3.830 | 1,867,500 | -0.15(-3.77%) |
Feb 25, 2021 | 4.370 | 4.400 | 3.840 | 3.980 | 1,783,290 | -0.23(-5.46%) |
Feb 24, 2021 | 4.170 | 4.460 | 4.060 | 4.210 | 2,040,616 | +0.04(+0.96%) |
Feb 23, 2021 | 3.570 | 4.280 | 3.280 | 4.170 | 3,443,020 | +0.30(+7.75%) |
Feb 22, 2021 | 4.300 | 4.550 | 3.830 | 3.870 | 2,834,458 | -0.43(-10.00%) |
Feb 19, 2021 | 4.270 | 4.600 | 4.160 | 4.300 | 2,389,600 | +0.39(+9.97%) |
Feb 18, 2021 | 4.160 | 4.500 | 3.810 | 3.910 | 3,601,824 | -0.62(-13.69%) |
Feb 17, 2021 | 5.000 | 5.240 | 4.350 | 4.530 | 5,221,884 | -0.08(-1.74%) |
Feb 16, 2021 | 3.960 | 4.690 | 3.820 | 4.610 | 6,105,546 | +0.96(+26.30%) |
Feb 12, 2021 | 3.630 | 3.860 | 3.550 | 3.650 | 1,675,100 | -0.04(-1.08%) |
Feb 11, 2021 | 3.710 | 3.870 | 3.500 | 3.690 | 2,213,983 | +0.10(+2.79%) |
Feb 10, 2021 | 3.750 | 3.990 | 3.350 | 3.590 | 4,492,951 | -0.12(-3.23%) |
Feb 09, 2021 | 2.950 | 3.750 | 2.920 | 3.710 | 5,973,325 | +0.72(+24.08%) |
Feb 08, 2021 | 3.030 | 3.100 | 2.810 | 2.990 | 2,461,764 | +0.02(+0.67%) |
Feb 05, 2021 | 3.100 | 3.100 | 2.800 | 2.970 | 1,997,200 | +0.07(+2.41%) |
Feb 04, 2021 | 2.810 | 3.000 | 2.690 | 2.900 | 2,299,816 | +0.18(+6.62%) |
Feb 03, 2021 | 2.700 | 2.820 | 2.600 | 2.720 | 1,470,266 | +0.11(+4.21%) |
Feb 02, 2021 | 2.580 | 2.650 | 2.460 | 2.610 | 978,108 | +0.02(+0.77%) |
Feb 01, 2021 | 2.680 | 2.710 | 2.410 | 2.590 | 1,222,743 | -0.05(-1.89%) |
Jan 29, 2021 | 2.380 | 2.680 | 2.350 | 2.640 | 1,360,400 | +0.17(+6.88%) |
Jan 28, 2021 | 2.600 | 2.630 | 2.310 | 2.470 | 1,928,425 | -0.16(-6.08%) |
Jan 27, 2021 | 2.700 | 2.850 | 2.520 | 2.630 | 1,902,404 | -0.17(-6.07%) |
Jan 26, 2021 | 2.840 | 2.910 | 2.720 | 2.800 | 1,935,635 | +0.10(+3.70%) |
Jan 25, 2021 | 3.000 | 3.170 | 2.610 | 2.700 | 4,803,341 | -0.12(-4.26%) |
Jan 22, 2021 | 2.700 | 3.050 | 2.560 | 2.820 | 4,254,700 | +0.08(+2.92%) |
Jan 21, 2021 | 2.860 | 2.890 | 2.540 | 2.740 | 1,587,546 | -0.04(-1.44%) |
Jan 20, 2021 | 3.050 | 3.050 | 2.600 | 2.780 | 3,590,275 | +0.21(+8.17%) |
Jan 19, 2021 | 2.190 | 2.600 | 2.120 | 2.570 | 3,996,673 | +0.40(+18.43%) |
Jan 15, 2021 | 2.360 | 2.400 | 2.050 | 2.170 | 1,506,600 | -0.18(-7.66%) |
Jan 14, 2021 | 2.350 | 2.410 | 2.220 | 2.350 | 1,599,616 | +0.07(+3.07%) |
Jan 13, 2021 | 2.350 | 2.350 | 2.150 | 2.280 | 1,264,280 | +0.07(+3.17%) |
Jan 12, 2021 | 2.390 | 2.410 | 2.160 | 2.210 | 1,814,450 | -0.12(-5.15%) |
Jan 11, 2021 | 2.200 | 2.450 | 2.140 | 2.330 | 5,181,521 | +0.14(+6.39%) |
Jan 08, 2021 | 1.920 | 2.240 | 1.920 | 2.190 | 4,178,800 | +0.30(+15.87%) |
Jan 07, 2021 | 1.840 | 1.940 | 1.800 | 1.890 | 1,000,975 | +0.14(+8.00%) |
Jan 06, 2021 | 1.710 | 1.900 | 1.700 | 1.750 | 2,360,971 | +0.05(+2.94%) |
Jan 05, 2021 | 1.710 | 1.720 | 1.640 | 1.700 | 675,586 | +0.01(+0.59%) |